611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,190800,487402915,3900,3900,3900,3900,1231
|
|
20240807,190700,487402915,3900,3900,3900,3900,0
|
|
20240807,190600,487402915,3900,3900,3900,3900,0
|
|
20240807,190500,487402915,3900,3900,3900,3900,0
|
|
20240807,190400,487402915,3900,3900,3900,3900,0
|
|
20240807,190300,487402915,3900,3900,3900,3900,0
|
|
20240807,190200,487402915,3900,3900,3900,3900,0
|
|
20240807,190100,487402915,3900,3900,3900,3900,0
|
|
20240807,190000,487402915,3900,3900,3900,3900,0
|
|
20240807,185900,487402915,3900,3900,3900,3900,0
|
|
20240807,185800,487402915,3900,3900,3900,3900,0
|
|
20240807,185700,487402915,3900,3900,3900,3900,0
|
|
20240807,185600,487402915,3900,3900,3900,3900,0
|
|
20240807,185500,487402915,3900,3900,3900,3900,0
|
|
20240807,185400,487402915,3900,3900,3900,3900,0
|
|
20240807,185300,487402915,3900,3900,3900,3900,0
|
|
20240807,185200,487402915,3900,3900,3900,3900,0
|
|
20240807,185100,487402915,3900,3900,3900,3900,0
|
|
20240807,185000,487402915,3900,3900,3900,3900,0
|
|
20240807,184900,487402915,3900,3900,3900,3900,0
|
|
20240807,184800,487402915,3900,3900,3900,3900,0
|
|
20240807,184700,487402915,3900,3900,3900,3900,0
|
|
20240807,184600,487402915,3900,3900,3900,3900,0
|
|
20240807,184500,487402915,3900,3900,3900,3900,0
|
|
20240807,184400,487402915,3900,3900,3900,3900,0
|
|
20240807,184300,487402915,3900,3900,3900,3900,0
|
|
20240807,184200,487402915,3900,3900,3900,3900,0
|
|
20240807,184100,487402915,3900,3900,3900,3900,0
|
|
20240807,184000,487402915,3900,3900,3900,3900,0
|
|
20240807,183900,487402915,3900,3900,3900,3900,0
|
|
20240807,183800,487402915,3900,3900,3900,3900,1231
|
|
20240807,183700,487402915,3900,3900,3900,3900,0
|
|
20240807,183600,487402915,3900,3900,3900,3900,0
|
|
20240807,183500,487402915,3900,3900,3900,3900,0
|
|
20240807,183400,487402915,3900,3900,3900,3900,0
|
|
20240807,183300,487402915,3900,3900,3900,3900,0
|
|
20240807,183200,487402915,3900,3900,3900,3900,0
|
|
20240807,183100,487402915,3900,3900,3900,3900,0
|
|
20240807,183000,487402915,3900,3900,3900,3900,0
|
|
20240807,182900,487402915,3900,3900,3900,3900,0
|
|
20240807,182800,487402915,3900,3900,3900,3900,0
|
|
20240807,182700,487402915,3900,3900,3900,3900,0
|
|
20240807,182600,487402915,3900,3900,3900,3900,0
|
|
20240807,182500,487402915,3900,3900,3900,3900,0
|
|
20240807,182400,487402915,3900,3900,3900,3900,0
|
|
20240807,182300,487402915,3900,3900,3900,3900,0
|
|
20240807,182200,487402915,3900,3900,3900,3900,0
|
|
20240807,182100,487402915,3900,3900,3900,3900,0
|
|
20240807,182000,487402915,3900,3900,3900,3900,0
|
|
20240807,181900,487402915,3900,3900,3900,3900,0
|
|
20240807,181800,487402915,3900,3900,3900,3900,0
|
|
20240807,181700,487402915,3900,3900,3900,3900,0
|
|
20240807,181600,487402915,3900,3900,3900,3900,0
|
|
20240807,181500,487402915,3900,3900,3900,3900,0
|
|
20240807,181400,487402915,3900,3900,3900,3900,0
|
|
20240807,181300,487402915,3900,3900,3900,3900,0
|
|
20240807,181200,487402915,3900,3900,3900,3900,0
|
|
20240807,181100,487402915,3900,3900,3900,3900,0
|
|
20240807,181000,487402915,3900,3900,3900,3900,0
|
|
20240807,180900,487402915,3900,3900,3900,3900,0
|
|
20240807,180800,487402915,3900,3900,3900,3900,1231
|
|
20240807,180700,487402915,3900,3900,3900,3900,0
|
|
20240807,180600,487402915,3900,3900,3900,3900,0
|
|
20240807,180500,487402915,3900,3900,3900,3900,0
|
|
20240807,180400,487402915,3900,3900,3900,3900,0
|
|
20240807,180300,487402915,3900,3900,3900,3900,0
|
|
20240807,180200,487402915,3900,3900,3900,3900,0
|
|
20240807,180100,487402915,3900,3900,3900,3900,0
|
|
20240807,180000,487402915,3900,3900,3900,3900,0
|
|
20240807,175900,487402915,3900,3900,3900,3900,0
|
|
20240807,175800,487402915,3900,3900,3900,3900,0
|
|
20240807,175700,487402915,3900,3900,3900,3900,0
|
|
20240807,175600,487402915,3900,3900,3900,3900,0
|
|
20240807,175500,487402915,3900,3900,3900,3900,0
|
|
20240807,175400,487402915,3900,3900,3900,3900,0
|
|
20240807,175300,487402915,3900,3900,3900,3900,0
|
|
20240807,175200,487402915,3900,3900,3900,3900,0
|
|
20240807,175100,487402915,3900,3900,3900,3900,0
|
|
20240807,175000,487402915,3900,3900,3900,3900,0
|
|
20240807,174900,487402915,3900,3900,3900,3900,0
|
|
20240807,174800,487402915,3900,3900,3900,3900,0
|
|
20240807,174700,487402915,3900,3900,3900,3900,0
|
|
20240807,174600,487402915,3900,3900,3900,3900,0
|
|
20240807,174500,487402915,3900,3900,3900,3900,0
|
|
20240807,174400,487402915,3900,3900,3900,3900,0
|
|
20240807,174300,487402915,3900,3900,3900,3900,0
|
|
20240807,174200,487402915,3900,3900,3900,3900,0
|
|
20240807,174100,487402915,3900,3900,3900,3900,0
|
|
20240807,174000,487402915,3900,3900,3900,3900,0
|
|
20240807,173900,487402915,3900,3900,3900,3900,0
|
|
20240807,173800,487402915,3900,3900,3900,3900,1231
|
|
20240807,173700,487402915,3900,3900,3900,3900,0
|
|
20240807,173600,487402915,3900,3900,3900,3900,0
|
|
20240807,173500,487402915,3900,3900,3900,3900,0
|
|
20240807,173400,487402915,3900,3900,3900,3900,0
|
|
20240807,173300,487402915,3900,3900,3900,3900,0
|
|
20240807,173200,487402915,3900,3900,3900,3900,0
|
|
20240807,173100,487402915,3900,3900,3900,3900,0
|
|
20240807,173000,487402915,3900,3900,3900,3900,0
|
|
20240807,172900,487402915,3900,3900,3900,3900,0
|
|
20240807,172800,487402915,3900,3900,3900,3900,0
|
|
20240807,172700,487402915,3900,3900,3900,3900,0
|
|
20240807,172600,487402915,3900,3900,3900,3900,0
|
|
20240807,172500,487402915,3900,3900,3900,3900,0
|
|
20240807,172400,487402915,3900,3900,3900,3900,0
|
|
20240807,172300,487402915,3900,3900,3900,3900,0
|
|
20240807,172200,487402915,3900,3900,3900,3900,0
|
|
20240807,172100,487402915,3900,3900,3900,3900,0
|
|
20240807,172000,487402915,3900,3900,3900,3900,0
|
|
20240807,171900,487402915,3900,3900,3900,3900,0
|
|
20240807,171800,487402915,3900,3900,3900,3900,0
|
|
20240807,171700,487402915,3900,3900,3900,3900,0
|
|
20240807,171600,487402915,3900,3900,3900,3900,0
|
|
20240807,171500,487402915,3900,3900,3900,3900,0
|
|
20240807,171400,487402915,3900,3900,3900,3900,0
|
|
20240807,171300,487402915,3900,3900,3900,3900,0
|
|
20240807,171200,487402915,3900,3900,3900,3900,0
|
|
20240807,171100,487402915,3900,3900,3900,3900,0
|
|
20240807,171000,487402915,3900,3900,3900,3900,0
|
|
20240807,170900,487402915,3900,3900,3900,3900,0
|
|
20240807,170800,487402915,3900,3900,3900,3900,1231
|
|
20240807,170700,487402915,3900,3900,3900,3900,0
|
|
20240807,170600,487402915,3900,3900,3900,3900,0
|
|
20240807,170500,487402915,3900,3900,3900,3900,0
|
|
20240807,170400,487402915,3900,3900,3900,3900,0
|
|
20240807,170300,487402915,3900,3900,3900,3900,0
|
|
20240807,170200,487402915,3900,3900,3900,3900,0
|
|
20240807,170100,487402915,3900,3900,3900,3900,0
|
|
20240807,170000,487402915,3900,3900,3900,3900,0
|
|
20240807,165900,487402915,3900,3900,3900,3900,0
|
|
20240807,165800,487402915,3900,3900,3900,3900,0
|
|
20240807,165700,487402915,3900,3900,3900,3900,0
|
|
20240807,165600,487402915,3900,3900,3900,3900,0
|
|
20240807,165500,487402915,3900,3900,3900,3900,0
|
|
20240807,165400,487402915,3900,3900,3900,3900,0
|
|
20240807,165300,487402915,3900,3900,3900,3900,0
|
|
20240807,165200,487402915,3900,3900,3900,3900,0
|
|
20240807,165100,487402915,3900,3900,3900,3900,0
|
|
20240807,165000,487402915,3900,3900,3900,3900,0
|
|
20240807,164900,487402915,3900,3900,3900,3900,0
|
|
20240807,164800,487402915,3900,3900,3900,3900,0
|
|
20240807,164700,487402915,3900,3900,3900,3900,0
|
|
20240807,164600,487402915,3900,3900,3900,3900,0
|
|
20240807,164500,487402915,3900,3900,3900,3900,0
|
|
20240807,164400,487402915,3900,3900,3900,3900,0
|
|
20240807,164300,487402915,3900,3900,3900,3900,0
|
|
20240807,164200,487402915,3900,3900,3900,3900,0
|
|
20240807,164100,487402915,3900,3900,3900,3900,0
|
|
20240807,164000,487402915,3900,3900,3900,3900,0
|
|
20240807,163900,487402915,3900,3900,3900,3900,0
|
|
20240807,163800,487402915,3900,3900,3900,3900,1231
|
|
20240807,163700,487402915,3900,3900,3900,3900,0
|
|
20240807,163600,487402915,3900,3900,3900,3900,0
|
|
20240807,163500,487402915,3900,3900,3900,3900,0
|
|
20240807,163400,487402915,3900,3900,3900,3900,0
|
|
20240807,163300,487402915,3900,3900,3900,3900,0
|
|
20240807,163200,487402915,3900,3900,3900,3900,0
|
|
20240807,163100,487402915,3900,3900,3900,3900,0
|
|
20240807,163000,487402915,3900,3900,3900,3900,0
|
|
20240807,162900,487402915,3900,3900,3900,3900,0
|
|
20240807,162800,487402915,3900,3900,3900,3900,0
|
|
20240807,162700,487402915,3900,3900,3900,3900,0
|
|
20240807,162600,487402915,3900,3900,3900,3900,0
|
|
20240807,162500,487402915,3900,3900,3900,3900,0
|
|
20240807,162400,487402915,3900,3900,3900,3900,0
|
|
20240807,162300,487402915,3900,3900,3900,3900,0
|
|
20240807,162200,487402915,3900,3900,3900,3900,0
|
|
20240807,162100,487402915,3900,3900,3900,3900,0
|
|
20240807,162000,487402915,3900,3900,3900,3900,0
|
|
20240807,161900,487402915,3900,3900,3900,3900,0
|
|
20240807,161800,487402915,3900,3900,3900,3900,0
|
|
20240807,161700,487402915,3900,3900,3900,3900,0
|
|
20240807,161600,487402915,3900,3900,3900,3900,0
|
|
20240807,161500,487402915,3900,3900,3900,3900,0
|
|
20240807,161400,487402915,3900,3900,3900,3900,0
|
|
20240807,161300,487402915,3900,3900,3900,3900,0
|
|
20240807,161200,487402915,3900,3900,3900,3900,0
|
|
20240807,161100,487402915,3900,3900,3900,3900,0
|
|
20240807,161000,487402915,3900,3900,3900,3900,0
|
|
20240807,160900,487402915,3900,3900,3900,3900,0
|
|
20240807,160800,487402915,3900,3900,3900,3900,1231
|
|
20240807,160700,487402915,3900,3900,3900,3900,0
|
|
20240807,160600,487402915,3900,3900,3900,3900,0
|
|
20240807,160500,487402915,3900,3900,3900,3900,0
|
|
20240807,160400,487402915,3900,3900,3900,3900,0
|
|
20240807,160300,487402915,3900,3900,3900,3900,0
|
|
20240807,160200,487402915,3900,3900,3900,3900,0
|
|
20240807,160100,487402915,3900,3900,3900,3900,0
|
|
20240807,160000,487402915,3900,3900,3900,3900,0
|
|
20240807,155900,487402915,3900,3900,3900,3900,0
|
|
20240807,155800,487402915,3900,3900,3900,3900,0
|
|
20240807,155700,487402915,3900,3900,3900,3900,0
|
|
20240807,155600,487402915,3900,3900,3900,3900,0
|
|
20240807,155500,487402915,3900,3900,3900,3900,0
|
|
20240807,155400,487402915,3900,3900,3900,3900,0
|
|
20240807,155300,487402915,3900,3900,3900,3900,0
|
|
20240807,155200,487402915,3900,3900,3900,3900,0
|
|
20240807,155100,487402915,3900,3900,3900,3900,0
|
|
20240807,155000,487402915,3900,3900,3900,3900,0
|
|
20240807,154900,487402915,3900,3900,3900,3900,0
|
|
20240807,154800,487402915,3900,3900,3900,3900,0
|
|
20240807,154700,487402915,3900,3900,3900,3900,0
|
|
20240807,154600,487402915,3900,3900,3900,3900,0
|
|
20240807,154500,487402915,3900,3900,3900,3900,0
|
|
20240807,154400,487402915,3900,3900,3900,3900,0
|
|
20240807,154300,487402915,3900,3900,3900,3900,0
|
|
20240807,154200,487402915,3900,3900,3900,3900,0
|
|
20240807,154100,487402915,3900,3900,3900,3900,0
|
|
20240807,154000,487402915,3900,3900,3900,3900,0
|
|
20240807,153900,487402915,3900,3900,3900,3900,0
|
|
20240807,153800,487402915,3900,3900,3900,3900,1231
|
|
20240807,153700,487402915,3900,3900,3900,3900,0
|
|
20240807,153600,487402915,3900,3900,3900,3900,0
|
|
20240807,153500,487402915,3900,3900,3900,3900,0
|
|
20240807,153400,487402915,3900,3900,3900,3900,0
|
|
20240807,153300,487402915,3900,3900,3900,3900,0
|
|
20240807,153200,487402915,3900,3900,3900,3900,0
|
|
20240807,153100,487402915,3900,3900,3900,3900,0
|
|
20240807,153000,487402915,3900,3900,3900,3900,1231
|
|
20240807,152900,482602015,3935,3935,3935,3935,0
|
|
20240807,152800,482602015,3935,3935,3935,3935,0
|
|
20240807,152700,482602015,3935,3935,3935,3935,0
|
|
20240807,152600,482602015,3935,3935,3935,3935,0
|
|
20240807,152500,482602015,3935,3935,3935,3935,0
|
|
20240807,152400,482602015,3935,3935,3935,3935,0
|
|
20240807,152300,482602015,3935,3935,3935,3935,0
|
|
20240807,152200,482602015,3935,3935,3935,3935,0
|
|
20240807,152100,482602015,3935,3935,3935,3935,0
|
|
20240807,152000,482602015,3935,3935,3935,3935,0
|
|
20240807,151900,482602015,3935,3935,3935,3935,1
|
|
20240807,151800,482598080,3935,3935,3935,3935,10
|
|
20240807,151700,482558730,3945,3910,3945,3910,1189
|
|
20240807,151600,477900540,3900,3900,3900,3900,0
|
|
20240807,151500,477900540,3900,3900,3900,3900,5
|
|
20240807,151400,477881040,3900,3900,3900,3900,0
|
|
20240807,151300,477881040,3900,3900,3900,3900,120
|
|
20240807,151200,477413040,3900,3900,3900,3900,0
|
|
20240807,151100,477413040,3900,3900,3900,3900,0
|
|
20240807,151000,477413040,3900,3910,3910,3900,966
|
|
20240807,150900,473640380,3915,3915,3915,3915,0
|
|
20240807,150800,473640380,3915,3915,3915,3915,0
|
|
20240807,150700,473640380,3915,3915,3915,3915,0
|
|
20240807,150600,473640380,3915,3915,3915,3915,0
|
|
20240807,150500,473640380,3915,3915,3915,3915,200
|
|
20240807,150400,472857380,3915,3915,3915,3915,0
|
|
20240807,150300,472857380,3915,3890,3915,3890,54
|
|
20240807,150200,472647220,3915,3915,3915,3915,50
|
|
20240807,150100,472451470,3910,3910,3910,3910,75
|
|
20240807,150000,472158220,3915,3915,3915,3915,0
|
|
20240807,145900,472158220,3915,3915,3915,3915,0
|
|
20240807,145800,472158220,3915,3915,3915,3915,0
|
|
20240807,145700,472158220,3915,3910,3915,3910,1664
|
|
20240807,145600,465651235,3890,3890,3890,3890,10
|
|
20240807,145500,465612335,3905,3905,3905,3905,0
|
|
20240807,145400,465612335,3905,3905,3905,3905,0
|
|
20240807,145300,465612335,3905,3905,3905,3905,15
|
|
20240807,145200,465553760,3905,3905,3905,3905,100
|
|
20240807,145100,465163260,3910,3910,3910,3910,0
|
|
20240807,145000,465163260,3910,3910,3910,3910,0
|
|
20240807,144900,465163260,3910,3910,3910,3910,0
|
|
20240807,144800,465163260,3910,3910,3910,3910,0
|
|
20240807,144700,465163260,3910,3910,3910,3910,200
|
|
20240807,144600,464381260,3915,3915,3915,3915,0
|
|
20240807,144500,464381260,3915,3900,3915,3875,1090
|
|
20240807,144400,460144325,3940,3940,3940,3940,0
|
|
20240807,144300,460144325,3940,3940,3940,3940,0
|
|
20240807,144200,460144325,3940,3940,3940,3940,0
|
|
20240807,144100,460144325,3940,3940,3940,3940,0
|
|
20240807,144000,460144325,3940,3940,3940,3940,0
|
|
20240807,143900,460144325,3940,3910,3940,3895,128
|
|
20240807,143800,459645315,3895,3930,3930,3895,133
|
|
20240807,143700,459126345,3930,3950,3950,3930,187
|
|
20240807,143600,458390455,3950,3950,3955,3950,1116
|
|
20240807,143500,453981440,3950,3955,3955,3930,316
|
|
20240807,143400,452735220,3950,3940,3955,3935,659
|
|
20240807,143300,450134410,3940,3930,3940,3930,985
|
|
20240807,143200,446257810,3935,3925,3935,3925,685
|
|
20240807,143100,443565835,3930,3930,3930,3930,0
|
|
20240807,143000,443565835,3930,3920,3930,3920,337
|
|
20240807,142900,442243500,3925,3925,3925,3925,0
|
|
20240807,142800,442243500,3925,3925,3925,3925,0
|
|
20240807,142700,442243500,3925,3925,3925,3925,0
|
|
20240807,142600,442243500,3925,3925,3925,3925,0
|
|
20240807,142500,442243500,3925,3925,3925,3925,0
|
|
20240807,142400,442243500,3925,3920,3925,3900,254
|
|
20240807,142300,441251235,3920,3920,3920,3920,73
|
|
20240807,142200,440965075,3900,3900,3900,3900,0
|
|
20240807,142100,440965075,3900,3900,3900,3900,0
|
|
20240807,142000,440965075,3900,3900,3900,3900,0
|
|
20240807,141900,440965075,3900,3900,3900,3900,0
|
|
20240807,141800,440965075,3900,3900,3900,3900,0
|
|
20240807,141700,440965075,3900,3900,3900,3900,0
|
|
20240807,141600,440965075,3900,3900,3900,3900,0
|
|
20240807,141500,440965075,3900,3900,3900,3900,0
|
|
20240807,141400,440965075,3900,3900,3900,3900,5
|
|
20240807,141300,440945575,3900,3900,3900,3900,0
|
|
20240807,141200,440945575,3900,3900,3900,3900,0
|
|
20240807,141100,440945575,3900,3900,3900,3900,0
|
|
20240807,141000,440945575,3900,3900,3900,3900,0
|
|
20240807,140900,440945575,3900,3900,3900,3900,0
|
|
20240807,140800,440945575,3900,3900,3900,3900,0
|
|
20240807,140700,440945575,3900,3900,3900,3900,1000
|
|
20240807,140600,437045575,3920,3920,3920,3920,0
|
|
20240807,140500,437045575,3920,3920,3920,3920,0
|
|
20240807,140400,437045575,3920,3920,3920,3920,0
|
|
20240807,140300,437045575,3920,3920,3920,3920,0
|
|
20240807,140200,437045575,3920,3920,3920,3920,0
|
|
20240807,140100,437045575,3920,3915,3920,3915,75
|
|
20240807,140000,436751595,3925,3925,3925,3925,0
|
|
20240807,135900,436751595,3925,3925,3925,3925,0
|
|
20240807,135800,436751595,3925,3925,3925,3925,0
|
|
20240807,135700,436751595,3925,3925,3925,3925,0
|
|
20240807,135600,436751595,3925,3925,3925,3925,0
|
|
20240807,135500,436751595,3925,3925,3925,3925,0
|
|
20240807,135400,436751595,3925,3925,3925,3925,168
|
|
20240807,135300,436092195,3890,3890,3890,3890,0
|
|
20240807,135200,436092195,3890,3890,3890,3890,0
|
|
20240807,135100,436092195,3890,3890,3890,3890,0
|
|
20240807,135000,436092195,3890,3890,3890,3890,0
|
|
20240807,134900,436092195,3890,3890,3890,3890,0
|
|
20240807,134800,436092195,3890,3890,3890,3890,30
|
|
20240807,134700,435975495,3890,3890,3890,3890,0
|
|
20240807,134600,435975495,3890,3890,3890,3890,0
|
|
20240807,134500,435975495,3890,3895,3895,3890,3
|
|
20240807,134400,435963820,3925,3925,3925,3925,293
|
|
20240807,134300,434813795,3885,3885,3885,3885,0
|
|
20240807,134200,434813795,3885,3885,3885,3885,0
|
|
20240807,134100,434813795,3885,3885,3885,3885,0
|
|
20240807,134000,434813795,3885,3905,3920,3885,1399
|
|
20240807,133900,429331850,3905,3895,3905,3870,2823
|
|
20240807,133800,418369840,3920,3915,3920,3915,233
|
|
20240807,133700,417456890,3910,3910,3910,3910,0
|
|
20240807,133600,417456890,3910,3910,3910,3910,0
|
|
20240807,133500,417456890,3910,3910,3910,3910,0
|
|
20240807,133400,417456890,3910,3910,3910,3910,177
|
|
20240807,133300,416764820,3910,3910,3910,3910,0
|
|
20240807,133200,416764820,3910,3910,3910,3910,0
|
|
20240807,133100,416764820,3910,3910,3910,3910,0
|
|
20240807,133000,416764820,3910,3910,3910,3910,0
|
|
20240807,132900,416764820,3910,3910,3910,3910,356
|
|
20240807,132800,415372860,3910,3895,3910,3895,256
|
|
20240807,132700,414374630,3895,3895,3895,3895,0
|
|
20240807,132600,414374630,3895,3895,3895,3895,300
|
|
20240807,132500,413206130,3870,3875,3875,3870,1092
|
|
20240807,132400,408976975,3875,3875,3875,3875,0
|
|
20240807,132300,408976975,3875,3875,3875,3875,0
|
|
20240807,132200,408976975,3875,3875,3875,3875,0
|
|
20240807,132100,408976975,3875,3875,3875,3875,0
|
|
20240807,132000,408976975,3875,3875,3875,3875,26
|
|
20240807,131900,408876225,3875,3895,3895,3875,160
|
|
20240807,131800,408253065,3890,3890,3890,3890,28
|
|
20240807,131700,408144145,3890,3890,3890,3890,284
|
|
20240807,131600,407039385,3895,3895,3895,3895,0
|
|
20240807,131500,407039385,3895,3895,3895,3895,0
|
|
20240807,131400,407039385,3895,3895,3895,3895,0
|
|
20240807,131300,407039385,3895,3890,3895,3890,532
|
|
20240807,131200,404969815,3890,3890,3890,3890,0
|
|
20240807,131100,404969815,3890,3890,3890,3890,0
|
|
20240807,131000,404969815,3890,3890,3890,3890,0
|
|
20240807,130900,404969815,3890,3890,3890,3890,0
|
|
20240807,130800,404969815,3890,3890,3890,3890,25
|
|
20240807,130700,404872565,3870,3870,3870,3870,0
|
|
20240807,130600,404872565,3870,3870,3870,3870,1
|
|
20240807,130500,404868695,3870,3870,3870,3870,0
|
|
20240807,130400,404868695,3870,3885,3885,3870,74
|
|
20240807,130300,404581790,3865,3865,3865,3865,955
|
|
20240807,130200,400890715,3865,3865,3865,3865,10
|
|
20240807,130100,400852065,3865,3885,3885,3865,57
|
|
20240807,130000,400630960,3865,3865,3865,3865,120
|
|
20240807,125900,400167160,3865,3865,3865,3865,4
|
|
20240807,125800,400151700,3890,3880,3890,3865,417
|
|
20240807,125700,398529935,3865,3865,3865,3865,0
|
|
20240807,125600,398529935,3865,3865,3865,3865,0
|
|
20240807,125500,398529935,3865,3865,3865,3865,0
|
|
20240807,125400,398529935,3865,3865,3865,3865,0
|
|
20240807,125300,398529935,3865,3865,3865,3865,0
|
|
20240807,125200,398529935,3865,3870,3870,3865,76
|
|
20240807,125100,398236140,3875,3875,3875,3875,0
|
|
20240807,125000,398236140,3875,3875,3875,3875,0
|
|
20240807,124900,398236140,3875,3875,3875,3875,0
|
|
20240807,124800,398236140,3875,3875,3875,3875,1
|
|
20240807,124700,398232265,3875,3875,3875,3875,22
|
|
20240807,124600,398147015,3875,3875,3875,3875,0
|
|
20240807,124500,398147015,3875,3875,3875,3875,0
|
|
20240807,124400,398147015,3875,3870,3875,3870,17
|
|
20240807,124300,398081190,3865,3865,3865,3865,0
|
|
20240807,124200,398081190,3865,3865,3865,3865,0
|
|
20240807,124100,398081190,3865,3870,3870,3865,364
|
|
20240807,124000,396673300,3870,3870,3870,3870,3
|
|
20240807,123900,396661690,3885,3885,3885,3885,0
|
|
20240807,123800,396661690,3885,3885,3885,3885,21
|
|
20240807,123700,396580105,3860,3880,3880,3860,778
|
|
20240807,123600,393561950,3860,3845,3860,3845,339
|
|
20240807,123500,392255000,3850,3850,3850,3850,108
|
|
20240807,123400,391839200,3845,3845,3845,3845,3
|
|
20240807,123300,391827665,3850,3845,3855,3840,388
|
|
20240807,123200,390335585,3845,3840,3845,3840,440
|
|
20240807,123100,388645180,3855,3835,3855,3825,122
|
|
20240807,123000,388175740,3870,3885,3885,3830,4535
|
|
20240807,122900,370737690,3855,3875,3875,3845,2787
|
|
20240807,122800,359961730,3875,3875,3875,3875,79
|
|
20240807,122700,359655605,3875,3875,3875,3875,50
|
|
20240807,122600,359461855,3870,3875,3875,3870,25
|
|
20240807,122500,359364995,3915,3875,3915,3875,928
|
|
20240807,122400,355765405,3875,3895,3920,3875,598
|
|
20240807,122300,353437785,3875,3895,3895,3875,175
|
|
20240807,122200,352758550,3875,3875,3875,3875,26
|
|
20240807,122100,352657800,3870,3860,3925,3850,2105
|
|
20240807,122000,344472955,3850,3875,3875,3850,153
|
|
20240807,121900,343883240,3855,3860,3870,3855,165
|
|
20240807,121800,343245615,3840,3840,3840,3840,18
|
|
20240807,121700,343176495,3830,3845,3845,3830,292
|
|
20240807,121600,342055125,3845,3855,3875,3840,3778
|
|
20240807,121500,327499605,3855,3845,3855,3785,1464
|
|
20240807,121400,321891970,3845,3840,3855,3840,46
|
|
20240807,121300,321715200,3840,3830,3880,3820,1427
|
|
20240807,121200,316220160,3820,3865,3875,3805,3120
|
|
20240807,121100,304261175,3850,3945,3945,3850,5328
|
|
20240807,121000,283523885,3935,4000,4030,3935,28158
|
|
20240807,120900,171058220,3975,3975,3975,3975,0
|
|
20240807,120800,171058220,3975,3785,3975,3785,11594
|
|
20240807,120700,126189460,3785,3785,3785,3785,474
|
|
20240807,120600,124395370,3785,3785,3785,3785,10
|
|
20240807,120500,124357520,3785,3785,3785,3785,30
|
|
20240807,120400,124243970,3785,3750,3785,3750,2
|
|
20240807,120300,124236435,3785,3750,3785,3750,50
|
|
20240807,120200,124048830,3785,3785,3785,3785,0
|
|
20240807,120100,124048830,3785,3785,3785,3785,0
|
|
20240807,120000,124048830,3785,3785,3785,3785,8
|
|
20240807,115900,124018550,3790,3790,3790,3790,0
|
|
20240807,115800,124018550,3790,3790,3790,3790,0
|
|
20240807,115700,124018550,3790,3785,3790,3785,22
|
|
20240807,115600,123935275,3785,3785,3785,3785,0
|
|
20240807,115500,123935275,3785,3785,3785,3785,1
|
|
20240807,115400,123931490,3785,3780,3790,3780,138
|
|
20240807,115300,123409795,3780,3765,3780,3750,765
|
|
20240807,115200,120528165,3765,3765,3765,3765,1
|
|
20240807,115100,120524400,3765,3765,3765,3765,200
|
|
20240807,115000,119771400,3765,3765,3765,3765,0
|
|
20240807,114900,119771400,3765,3765,3765,3765,0
|
|
20240807,114800,119771400,3765,3765,3765,3765,0
|
|
20240807,114700,119771400,3765,3765,3765,3765,0
|
|
20240807,114600,119771400,3765,3765,3765,3765,0
|
|
20240807,114500,119771400,3765,3765,3765,3765,5
|
|
20240807,114400,119752575,3760,3740,3760,3740,3148
|
|
20240807,114300,107963555,3730,3730,3730,3730,0
|
|
20240807,114200,107963555,3730,3730,3730,3730,0
|
|
20240807,114100,107963555,3730,3730,3730,3730,0
|
|
20240807,114000,107963555,3730,3730,3730,3730,0
|
|
20240807,113900,107963555,3730,3730,3730,3730,0
|
|
20240807,113800,107963555,3730,3730,3730,3730,3
|
|
20240807,113700,107952365,3740,3740,3740,3740,0
|
|
20240807,113600,107952365,3740,3740,3740,3740,0
|
|
20240807,113500,107952365,3740,3740,3740,3740,0
|
|
20240807,113400,107952365,3740,3740,3740,3740,0
|
|
20240807,113300,107952365,3740,3740,3740,3740,1
|
|
20240807,113200,107948625,3745,3745,3745,3745,0
|
|
20240807,113100,107948625,3745,3745,3745,3745,0
|
|
20240807,113000,107948625,3745,3745,3745,3745,0
|
|
20240807,112900,107948625,3745,3745,3745,3745,0
|
|
20240807,112800,107948625,3745,3745,3745,3745,0
|
|
20240807,112700,107948625,3745,3745,3745,3745,0
|
|
20240807,112600,107948625,3745,3745,3745,3745,2
|
|
20240807,112500,107941135,3690,3700,3725,3685,40
|
|
20240807,112400,107792740,3690,3700,3700,3690,505
|
|
20240807,112300,105924260,3700,3700,3700,3700,18
|
|
20240807,112200,105857660,3700,3700,3715,3700,305
|
|
20240807,112100,104728470,3695,3740,3740,3695,31
|
|
20240807,112000,104613625,3695,3735,3750,3685,138
|
|
20240807,111900,104101590,3750,3750,3750,3750,0
|
|
20240807,111800,104101590,3750,3750,3750,3750,0
|
|
20240807,111700,104101590,3750,3750,3750,3750,0
|
|
20240807,111600,104101590,3750,3750,3750,3750,0
|
|
20240807,111500,104101590,3750,3750,3750,3750,0
|
|
20240807,111400,104101590,3750,3750,3750,3750,0
|
|
20240807,111300,104101590,3750,3750,3750,3750,4
|
|
20240807,111200,104086590,3715,3765,3765,3715,880
|
|
20240807,111100,100789780,3765,3765,3770,3765,675
|
|
20240807,111000,98248030,3760,3755,3760,3755,207
|
|
20240807,110900,97470135,3755,3755,3755,3755,0
|
|
20240807,110800,97470135,3755,3755,3755,3755,0
|
|
20240807,110700,97470135,3755,3755,3755,3755,0
|
|
20240807,110600,97470135,3755,3755,3755,3755,2
|
|
20240807,110500,97462625,3740,3740,3740,3740,0
|
|
20240807,110400,97462625,3740,3740,3740,3740,5
|
|
20240807,110300,97443925,3740,3740,3750,3740,10
|
|
20240807,110200,97406490,3745,3755,3755,3745,37
|
|
20240807,110100,97267570,3760,3760,3760,3760,2
|
|
20240807,110000,97260050,3760,3760,3760,3760,0
|
|
20240807,105900,97260050,3760,3760,3760,3760,0
|
|
20240807,105800,97260050,3760,3755,3760,3755,40
|
|
20240807,105700,97109780,3755,3760,3760,3755,27
|
|
20240807,105600,97008380,3760,3760,3760,3760,0
|
|
20240807,105500,97008380,3760,3745,3760,3745,107
|
|
20240807,105400,96606520,3750,3750,3750,3750,0
|
|
20240807,105300,96606520,3750,3750,3750,3750,0
|
|
20240807,105200,96606520,3750,3750,3750,3750,0
|
|
20240807,105100,96606520,3750,3750,3750,3750,42
|
|
20240807,105000,96449020,3750,3745,3750,3725,5
|
|
20240807,104900,96430300,3725,3720,3725,3720,360
|
|
20240807,104800,95089325,3720,3720,3720,3720,18
|
|
20240807,104700,95022365,3725,3725,3725,3725,12
|
|
20240807,104600,94977665,3725,3725,3725,3725,3
|
|
20240807,104500,94966490,3725,3725,3725,3725,5
|
|
20240807,104400,94947865,3725,3725,3725,3725,0
|
|
20240807,104300,94947865,3725,3725,3725,3725,0
|
|
20240807,104200,94947865,3725,3725,3725,3725,0
|
|
20240807,104100,94947865,3725,3725,3725,3725,0
|
|
20240807,104000,94947865,3725,3725,3725,3725,670
|
|
20240807,103900,92452115,3725,3725,3725,3725,17
|
|
20240807,103800,92388790,3725,3725,3725,3725,0
|
|
20240807,103700,92388790,3725,3725,3725,3725,0
|
|
20240807,103600,92388790,3725,3725,3725,3725,0
|
|
20240807,103500,92388790,3725,3725,3725,3725,0
|
|
20240807,103400,92388790,3725,3725,3725,3725,0
|
|
20240807,103300,92388790,3725,3725,3725,3725,0
|
|
20240807,103200,92388790,3725,3725,3725,3725,140
|
|
20240807,103100,91867290,3725,3725,3725,3725,0
|
|
20240807,103000,91867290,3725,3725,3725,3725,0
|
|
20240807,102900,91867290,3725,3725,3725,3725,5
|
|
20240807,102800,91848665,3725,3725,3725,3725,0
|
|
20240807,102700,91848665,3725,3725,3725,3725,197
|
|
20240807,102600,91114840,3725,3725,3725,3725,1
|
|
20240807,102500,91111115,3725,3710,3725,3710,1417
|
|
20240807,102400,85835850,3710,3710,3710,3710,0
|
|
20240807,102300,85835850,3710,3710,3710,3710,0
|
|
20240807,102200,85835850,3710,3710,3710,3685,1278
|
|
20240807,102100,81118580,3710,3710,3710,3710,0
|
|
20240807,102000,81118580,3710,3710,3710,3710,0
|
|
20240807,101900,81118580,3710,3710,3710,3710,0
|
|
20240807,101800,81118580,3710,3710,3710,3710,42
|
|
20240807,101700,80962760,3710,3720,3720,3710,500
|
|
20240807,101600,79105530,3725,3725,3725,3725,0
|
|
20240807,101500,79105530,3725,3725,3725,3725,0
|
|
20240807,101400,79105530,3725,3725,3725,3725,0
|
|
20240807,101300,79105530,3725,3725,3725,3725,53
|
|
20240807,101200,78908105,3720,3720,3720,3720,37
|
|
20240807,101100,78770465,3725,3720,3725,3700,1203
|
|
20240807,101000,74319215,3725,3725,3725,3725,0
|
|
20240807,100900,74319215,3725,3725,3725,3725,0
|
|
20240807,100800,74319215,3725,3725,3725,3725,0
|
|
20240807,100700,74319215,3725,3725,3725,3725,0
|
|
20240807,100600,74319215,3725,3725,3725,3725,0
|
|
20240807,100500,74319215,3725,3720,3725,3720,10
|
|
20240807,100400,74282005,3700,3710,3710,3700,805
|
|
20240807,100300,71303315,3710,3720,3720,3705,663
|
|
20240807,100200,68846435,3715,3715,3715,3715,4
|
|
20240807,100100,68831575,3750,3750,3750,3750,0
|
|
20240807,100000,68831575,3750,3750,3750,3750,0
|
|
20240807,095900,68831575,3750,3750,3750,3750,0
|
|
20240807,095800,68831575,3750,3750,3750,3750,2
|
|
20240807,095700,68824075,3750,3750,3750,3750,0
|
|
20240807,095600,68824075,3750,3750,3750,3750,1
|
|
20240807,095500,68820325,3750,3750,3750,3750,0
|
|
20240807,095400,68820325,3750,3750,3750,3750,1
|
|
20240807,095300,68816575,3720,3720,3720,3720,0
|
|
20240807,095200,68816575,3720,3735,3735,3720,621
|
|
20240807,095100,66497185,3750,3750,3750,3750,508
|
|
20240807,095000,64592185,3750,3750,3750,3750,39
|
|
20240807,094900,64445935,3750,3740,3750,3740,206
|
|
20240807,094800,63674420,3735,3735,3735,3735,65
|
|
20240807,094700,63431645,3735,3735,3735,3735,0
|
|
20240807,094600,63431645,3735,3735,3735,3735,3
|
|
20240807,094500,63420440,3740,3720,3740,3720,318
|
|
20240807,094400,62234250,3720,3690,3720,3690,2179
|
|
20240807,094300,54151225,3700,3690,3700,3690,634
|
|
20240807,094200,51805725,3690,3685,3690,3680,52
|
|
20240807,094100,51614010,3685,3685,3685,3685,0
|
|
20240807,094000,51614010,3685,3685,3685,3685,14
|
|
20240807,093900,51562420,3680,3680,3680,3680,0
|
|
20240807,093800,51562420,3680,3680,3680,3680,0
|
|
20240807,093700,51562420,3680,3700,3700,3680,9
|
|
20240807,093600,51529180,3680,3700,3700,3680,3
|
|
20240807,093500,51518120,3700,3700,3700,3700,0
|
|
20240807,093400,51518120,3700,3700,3700,3700,1351
|
|
20240807,093300,46519420,3705,3705,3705,3705,0
|
|
20240807,093200,46519420,3705,3705,3705,3705,339
|
|
20240807,093100,45263425,3705,3705,3705,3705,0
|
|
20240807,093000,45263425,3705,3705,3705,3705,638
|
|
20240807,092900,42899635,3705,3705,3705,3705,0
|
|
20240807,092800,42899635,3705,3705,3705,3705,22
|
|
20240807,092700,42818125,3705,3705,3705,3705,1
|
|
20240807,092600,42814420,3675,3675,3675,3675,0
|
|
20240807,092500,42814420,3675,3675,3675,3675,0
|
|
20240807,092400,42814420,3675,3675,3675,3675,0
|
|
20240807,092300,42814420,3675,3685,3710,3675,3124
|
|
20240807,092200,31305615,3715,3715,3715,3715,0
|
|
20240807,092100,31305615,3715,3715,3715,3715,0
|
|
20240807,092000,31305615,3715,3710,3715,3710,22
|
|
20240807,091900,31223990,3685,3685,3685,3685,0
|
|
20240807,091800,31223990,3685,3685,3690,3685,1262
|
|
20240807,091700,26569130,3685,3680,3685,3680,31
|
|
20240807,091600,26454900,3680,3685,3685,3680,3
|
|
20240807,091500,26443855,3690,3690,3690,3690,572
|
|
20240807,091400,24333175,3690,3690,3690,3690,0
|
|
20240807,091300,24333175,3690,3690,3690,3690,20
|
|
20240807,091200,24259375,3700,3700,3700,3700,0
|
|
20240807,091100,24259375,3700,3700,3700,3700,0
|
|
20240807,091000,24259375,3700,3700,3700,3700,2
|
|
20240807,090900,24251975,3650,3650,3650,3650,68
|
|
20240807,090800,24003775,3645,3680,3680,3630,777
|
|
20240807,090700,21179005,3715,3715,3715,3715,0
|
|
20240807,090600,21179005,3715,3715,3715,3715,1
|
|
20240807,090500,21175290,3680,3680,3680,3680,1
|
|
20240807,090400,21171610,3715,3715,3715,3715,0
|
|
20240807,090300,21171610,3715,3670,3720,3670,257
|
|
20240807,090200,20220220,3665,3665,3670,3665,49
|
|
20240807,090100,20040615,3665,3615,3670,3615,911
|
|
20240807,090000,16727935,3640,3615,3640,3615,4627
|