618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191500,161874275,3365,3365,3365,3365,389
|
|
20240809,191400,161874275,3365,3365,3365,3365,0
|
|
20240809,191300,161874275,3365,3365,3365,3365,0
|
|
20240809,191200,161874275,3365,3365,3365,3365,0
|
|
20240809,191100,161874275,3365,3365,3365,3365,0
|
|
20240809,191000,161874275,3365,3365,3365,3365,0
|
|
20240809,190900,161874275,3365,3365,3365,3365,0
|
|
20240809,190800,161874275,3365,3365,3365,3365,0
|
|
20240809,190700,161874275,3365,3365,3365,3365,0
|
|
20240809,190600,161874275,3365,3365,3365,3365,0
|
|
20240809,190500,161874275,3365,3365,3365,3365,0
|
|
20240809,190400,161874275,3365,3365,3365,3365,0
|
|
20240809,190300,161874275,3365,3365,3365,3365,0
|
|
20240809,190200,161874275,3365,3365,3365,3365,0
|
|
20240809,190100,161874275,3365,3365,3365,3365,0
|
|
20240809,190000,161874275,3365,3365,3365,3365,0
|
|
20240809,185900,161874275,3365,3365,3365,3365,0
|
|
20240809,185800,161874275,3365,3365,3365,3365,0
|
|
20240809,185700,161874275,3365,3365,3365,3365,0
|
|
20240809,185600,161874275,3365,3365,3365,3365,0
|
|
20240809,185500,161874275,3365,3365,3365,3365,0
|
|
20240809,185400,161874275,3365,3365,3365,3365,0
|
|
20240809,185300,161874275,3365,3365,3365,3365,0
|
|
20240809,185200,161874275,3365,3365,3365,3365,0
|
|
20240809,185100,161874275,3365,3365,3365,3365,0
|
|
20240809,185000,161874275,3365,3365,3365,3365,0
|
|
20240809,184900,161874275,3365,3365,3365,3365,0
|
|
20240809,184800,161874275,3365,3365,3365,3365,0
|
|
20240809,184700,161874275,3365,3365,3365,3365,0
|
|
20240809,184600,161874275,3365,3365,3365,3365,0
|
|
20240809,184500,161874275,3365,3365,3365,3365,389
|
|
20240809,184400,161874275,3365,3365,3365,3365,0
|
|
20240809,184300,161874275,3365,3365,3365,3365,0
|
|
20240809,184200,161874275,3365,3365,3365,3365,0
|
|
20240809,184100,161874275,3365,3365,3365,3365,0
|
|
20240809,184000,161874275,3365,3365,3365,3365,0
|
|
20240809,183900,161874275,3365,3365,3365,3365,0
|
|
20240809,183800,161874275,3365,3365,3365,3365,0
|
|
20240809,183700,161874275,3365,3365,3365,3365,0
|
|
20240809,183600,161874275,3365,3365,3365,3365,0
|
|
20240809,183500,161874275,3365,3365,3365,3365,0
|
|
20240809,183400,161874275,3365,3365,3365,3365,0
|
|
20240809,183300,161874275,3365,3365,3365,3365,0
|
|
20240809,183200,161874275,3365,3365,3365,3365,0
|
|
20240809,183100,161874275,3365,3365,3365,3365,0
|
|
20240809,183000,161874275,3365,3365,3365,3365,0
|
|
20240809,182900,161874275,3365,3365,3365,3365,0
|
|
20240809,182800,161874275,3365,3365,3365,3365,0
|
|
20240809,182700,161874275,3365,3365,3365,3365,0
|
|
20240809,182600,161874275,3365,3365,3365,3365,0
|
|
20240809,182500,161874275,3365,3365,3365,3365,0
|
|
20240809,182400,161874275,3365,3365,3365,3365,0
|
|
20240809,182300,161874275,3365,3365,3365,3365,0
|
|
20240809,182200,161874275,3365,3365,3365,3365,0
|
|
20240809,182100,161874275,3365,3365,3365,3365,0
|
|
20240809,182000,161874275,3365,3365,3365,3365,0
|
|
20240809,181900,161874275,3365,3365,3365,3365,0
|
|
20240809,181800,161874275,3365,3365,3365,3365,0
|
|
20240809,181700,161874275,3365,3365,3365,3365,0
|
|
20240809,181600,161874275,3365,3365,3365,3365,0
|
|
20240809,181500,161874275,3365,3365,3365,3365,389
|
|
20240809,181400,161874275,3365,3365,3365,3365,0
|
|
20240809,181300,161874275,3365,3365,3365,3365,0
|
|
20240809,181200,161874275,3365,3365,3365,3365,0
|
|
20240809,181100,161874275,3365,3365,3365,3365,0
|
|
20240809,181000,161874275,3365,3365,3365,3365,0
|
|
20240809,180900,161874275,3365,3365,3365,3365,0
|
|
20240809,180800,161874275,3365,3365,3365,3365,0
|
|
20240809,180700,161874275,3365,3365,3365,3365,0
|
|
20240809,180600,161874275,3365,3365,3365,3365,0
|
|
20240809,180500,161874275,3365,3365,3365,3365,0
|
|
20240809,180400,161874275,3365,3365,3365,3365,0
|
|
20240809,180300,161874275,3365,3365,3365,3365,0
|
|
20240809,180200,161874275,3365,3365,3365,3365,0
|
|
20240809,180100,161874275,3365,3365,3365,3365,0
|
|
20240809,180000,161874275,3365,3365,3365,3365,0
|
|
20240809,175900,161874275,3365,3365,3365,3365,0
|
|
20240809,175800,161874275,3365,3365,3365,3365,0
|
|
20240809,175700,161874275,3365,3365,3365,3365,0
|
|
20240809,175600,161874275,3365,3365,3365,3365,0
|
|
20240809,175500,161874275,3365,3365,3365,3365,0
|
|
20240809,175400,161874275,3365,3365,3365,3365,0
|
|
20240809,175300,161874275,3365,3365,3365,3365,0
|
|
20240809,175200,161874275,3365,3365,3365,3365,0
|
|
20240809,175100,161874275,3365,3365,3365,3365,0
|
|
20240809,175000,161874275,3365,3365,3365,3365,0
|
|
20240809,174900,161874275,3365,3365,3365,3365,0
|
|
20240809,174800,161874275,3365,3365,3365,3365,0
|
|
20240809,174700,161874275,3365,3365,3365,3365,0
|
|
20240809,174600,161874275,3365,3365,3365,3365,0
|
|
20240809,174500,161874275,3365,3365,3365,3365,389
|
|
20240809,174400,161874275,3365,3365,3365,3365,0
|
|
20240809,174300,161874275,3365,3365,3365,3365,0
|
|
20240809,174200,161874275,3365,3365,3365,3365,0
|
|
20240809,174100,161874275,3365,3365,3365,3365,0
|
|
20240809,174000,161874275,3365,3365,3365,3365,0
|
|
20240809,173900,161874275,3365,3365,3365,3365,0
|
|
20240809,173800,161874275,3365,3365,3365,3365,0
|
|
20240809,173700,161874275,3365,3365,3365,3365,0
|
|
20240809,173600,161874275,3365,3365,3365,3365,0
|
|
20240809,173500,161874275,3365,3365,3365,3365,0
|
|
20240809,173400,161874275,3365,3365,3365,3365,0
|
|
20240809,173300,161874275,3365,3365,3365,3365,0
|
|
20240809,173200,161874275,3365,3365,3365,3365,0
|
|
20240809,173100,161874275,3365,3365,3365,3365,0
|
|
20240809,173000,161874275,3365,3365,3365,3365,0
|
|
20240809,172900,161874275,3365,3365,3365,3365,0
|
|
20240809,172800,161874275,3365,3365,3365,3365,0
|
|
20240809,172700,161874275,3365,3365,3365,3365,0
|
|
20240809,172600,161874275,3365,3365,3365,3365,0
|
|
20240809,172500,161874275,3365,3365,3365,3365,0
|
|
20240809,172400,161874275,3365,3365,3365,3365,0
|
|
20240809,172300,161874275,3365,3365,3365,3365,0
|
|
20240809,172200,161874275,3365,3365,3365,3365,0
|
|
20240809,172100,161874275,3365,3365,3365,3365,0
|
|
20240809,172000,161874275,3365,3365,3365,3365,0
|
|
20240809,171900,161874275,3365,3365,3365,3365,0
|
|
20240809,171800,161874275,3365,3365,3365,3365,0
|
|
20240809,171700,161874275,3365,3365,3365,3365,0
|
|
20240809,171600,161874275,3365,3365,3365,3365,0
|
|
20240809,171500,161874275,3365,3365,3365,3365,389
|
|
20240809,171400,161874275,3365,3365,3365,3365,0
|
|
20240809,171300,161874275,3365,3365,3365,3365,0
|
|
20240809,171200,161874275,3365,3365,3365,3365,0
|
|
20240809,171100,161874275,3365,3365,3365,3365,0
|
|
20240809,171000,161874275,3365,3365,3365,3365,0
|
|
20240809,170900,161874275,3365,3365,3365,3365,0
|
|
20240809,170800,161874275,3365,3365,3365,3365,0
|
|
20240809,170700,161874275,3365,3365,3365,3365,0
|
|
20240809,170600,161874275,3365,3365,3365,3365,0
|
|
20240809,170500,161874275,3365,3365,3365,3365,0
|
|
20240809,170400,161874275,3365,3365,3365,3365,0
|
|
20240809,170300,161874275,3365,3365,3365,3365,0
|
|
20240809,170200,161874275,3365,3365,3365,3365,0
|
|
20240809,170100,161874275,3365,3365,3365,3365,0
|
|
20240809,170000,161874275,3365,3365,3365,3365,0
|
|
20240809,165900,161874275,3365,3365,3365,3365,0
|
|
20240809,165800,161874275,3365,3365,3365,3365,0
|
|
20240809,165700,161874275,3365,3365,3365,3365,0
|
|
20240809,165600,161874275,3365,3365,3365,3365,0
|
|
20240809,165500,161874275,3365,3365,3365,3365,0
|
|
20240809,165400,161874275,3365,3365,3365,3365,0
|
|
20240809,165300,161874275,3365,3365,3365,3365,0
|
|
20240809,165200,161874275,3365,3365,3365,3365,0
|
|
20240809,165100,161874275,3365,3365,3365,3365,0
|
|
20240809,165000,161874275,3365,3365,3365,3365,0
|
|
20240809,164900,161874275,3365,3365,3365,3365,0
|
|
20240809,164800,161874275,3365,3365,3365,3365,0
|
|
20240809,164700,161874275,3365,3365,3365,3365,0
|
|
20240809,164600,161874275,3365,3365,3365,3365,0
|
|
20240809,164500,161874275,3365,3365,3365,3365,389
|
|
20240809,164400,161874275,3365,3365,3365,3365,0
|
|
20240809,164300,161874275,3365,3365,3365,3365,0
|
|
20240809,164200,161874275,3365,3365,3365,3365,0
|
|
20240809,164100,161874275,3365,3365,3365,3365,0
|
|
20240809,164000,161874275,3365,3365,3365,3365,0
|
|
20240809,163900,161874275,3365,3365,3365,3365,0
|
|
20240809,163800,161874275,3365,3365,3365,3365,0
|
|
20240809,163700,161874275,3365,3365,3365,3365,0
|
|
20240809,163600,161874275,3365,3365,3365,3365,0
|
|
20240809,163500,161874275,3365,3365,3365,3365,0
|
|
20240809,163400,161874275,3365,3365,3365,3365,0
|
|
20240809,163300,161874275,3365,3365,3365,3365,0
|
|
20240809,163200,161874275,3365,3365,3365,3365,0
|
|
20240809,163100,161874275,3365,3365,3365,3365,0
|
|
20240809,163000,161874275,3365,3365,3365,3365,0
|
|
20240809,162900,161874275,3365,3365,3365,3365,0
|
|
20240809,162800,161874275,3365,3365,3365,3365,0
|
|
20240809,162700,161874275,3365,3365,3365,3365,0
|
|
20240809,162600,161874275,3365,3365,3365,3365,0
|
|
20240809,162500,161874275,3365,3365,3365,3365,0
|
|
20240809,162400,161874275,3365,3365,3365,3365,0
|
|
20240809,162300,161874275,3365,3365,3365,3365,0
|
|
20240809,162200,161874275,3365,3365,3365,3365,0
|
|
20240809,162100,161874275,3365,3365,3365,3365,0
|
|
20240809,162000,161874275,3365,3365,3365,3365,0
|
|
20240809,161900,161874275,3365,3365,3365,3365,0
|
|
20240809,161800,161874275,3365,3365,3365,3365,0
|
|
20240809,161700,161874275,3365,3365,3365,3365,0
|
|
20240809,161600,161874275,3365,3365,3365,3365,0
|
|
20240809,161500,161874275,3365,3365,3365,3365,389
|
|
20240809,161400,161874275,3365,3365,3365,3365,0
|
|
20240809,161300,161874275,3365,3365,3365,3365,0
|
|
20240809,161200,161874275,3365,3365,3365,3365,0
|
|
20240809,161100,161874275,3365,3365,3365,3365,0
|
|
20240809,161000,161874275,3365,3365,3365,3365,0
|
|
20240809,160900,161874275,3365,3365,3365,3365,0
|
|
20240809,160800,161874275,3365,3365,3365,3365,0
|
|
20240809,160700,161874275,3365,3365,3365,3365,0
|
|
20240809,160600,161874275,3365,3365,3365,3365,0
|
|
20240809,160500,161874275,3365,3365,3365,3365,0
|
|
20240809,160400,161874275,3365,3365,3365,3365,0
|
|
20240809,160300,161874275,3365,3365,3365,3365,0
|
|
20240809,160200,161874275,3365,3365,3365,3365,0
|
|
20240809,160100,161874275,3365,3365,3365,3365,0
|
|
20240809,160000,161874275,3365,3365,3365,3365,0
|
|
20240809,155900,161874275,3365,3365,3365,3365,0
|
|
20240809,155800,161874275,3365,3365,3365,3365,0
|
|
20240809,155700,161874275,3365,3365,3365,3365,0
|
|
20240809,155600,161874275,3365,3365,3365,3365,0
|
|
20240809,155500,161874275,3365,3365,3365,3365,0
|
|
20240809,155400,161874275,3365,3365,3365,3365,0
|
|
20240809,155300,161874275,3365,3365,3365,3365,0
|
|
20240809,155200,161874275,3365,3365,3365,3365,0
|
|
20240809,155100,161874275,3365,3365,3365,3365,0
|
|
20240809,155000,161874275,3365,3365,3365,3365,0
|
|
20240809,154900,161874275,3365,3365,3365,3365,0
|
|
20240809,154800,161874275,3365,3365,3365,3365,0
|
|
20240809,154700,161874275,3365,3365,3365,3365,0
|
|
20240809,154600,161874275,3365,3365,3365,3365,0
|
|
20240809,154500,161874275,3365,3365,3365,3365,389
|
|
20240809,154400,161874275,3365,3365,3365,3365,0
|
|
20240809,154300,161874275,3365,3365,3365,3365,0
|
|
20240809,154200,161874275,3365,3365,3365,3365,0
|
|
20240809,154100,161874275,3365,3365,3365,3365,0
|
|
20240809,154000,161874275,3365,3365,3365,3365,0
|
|
20240809,153900,161874275,3365,3365,3365,3365,0
|
|
20240809,153800,161874275,3365,3365,3365,3365,0
|
|
20240809,153700,161874275,3365,3365,3365,3365,0
|
|
20240809,153600,161874275,3365,3365,3365,3365,0
|
|
20240809,153500,161874275,3365,3365,3365,3365,0
|
|
20240809,153400,161874275,3365,3365,3365,3365,0
|
|
20240809,153300,161874275,3365,3365,3365,3365,0
|
|
20240809,153200,161874275,3365,3365,3365,3365,0
|
|
20240809,153100,161874275,3365,3365,3365,3365,0
|
|
20240809,153000,161874275,3365,3365,3365,3365,389
|
|
20240809,152900,160565290,3365,3365,3365,3365,0
|
|
20240809,152800,160565290,3365,3365,3365,3365,0
|
|
20240809,152700,160565290,3365,3365,3365,3365,0
|
|
20240809,152600,160565290,3365,3365,3365,3365,0
|
|
20240809,152500,160565290,3365,3365,3365,3365,0
|
|
20240809,152400,160565290,3365,3365,3365,3365,0
|
|
20240809,152300,160565290,3365,3365,3365,3365,0
|
|
20240809,152200,160565290,3365,3365,3365,3365,0
|
|
20240809,152100,160565290,3365,3365,3365,3365,0
|
|
20240809,152000,160565290,3365,3365,3365,3365,0
|
|
20240809,151900,160565290,3365,3350,3365,3350,1315
|
|
20240809,151800,156151860,3350,3350,3350,3350,149
|
|
20240809,151700,155652710,3350,3350,3350,3350,0
|
|
20240809,151600,155652710,3350,3350,3350,3350,0
|
|
20240809,151500,155652710,3350,3350,3350,3350,0
|
|
20240809,151400,155652710,3350,3350,3350,3350,0
|
|
20240809,151300,155652710,3350,3350,3350,3350,0
|
|
20240809,151200,155652710,3350,3350,3350,3350,16
|
|
20240809,151100,155599110,3350,3350,3350,3350,0
|
|
20240809,151000,155599110,3350,3350,3350,3350,5
|
|
20240809,150900,155582360,3360,3355,3360,3355,152
|
|
20240809,150800,155072390,3355,3355,3355,3355,0
|
|
20240809,150700,155072390,3355,3355,3355,3355,100
|
|
20240809,150600,154736890,3355,3360,3360,3355,430
|
|
20240809,150500,153292590,3355,3355,3355,3355,26
|
|
20240809,150400,153205360,3355,3355,3355,3355,0
|
|
20240809,150300,153205360,3355,3355,3355,3355,0
|
|
20240809,150200,153205360,3355,3355,3355,3355,12
|
|
20240809,150100,153165100,3355,3355,3355,3355,34
|
|
20240809,150000,153051030,3355,3355,3355,3355,0
|
|
20240809,145900,153051030,3355,3360,3360,3355,12
|
|
20240809,145800,153010715,3355,3355,3355,3355,0
|
|
20240809,145700,153010715,3355,3355,3355,3355,0
|
|
20240809,145600,153010715,3355,3355,3355,3355,0
|
|
20240809,145500,153010715,3355,3355,3355,3355,3
|
|
20240809,145400,153000650,3355,3355,3355,3355,297
|
|
20240809,145300,152004215,3350,3350,3350,3350,0
|
|
20240809,145200,152004215,3350,3350,3350,3350,0
|
|
20240809,145100,152004215,3350,3350,3350,3350,0
|
|
20240809,145000,152004215,3350,3350,3350,3350,1
|
|
20240809,144900,152000865,3360,3360,3360,3360,100
|
|
20240809,144800,151664865,3335,3335,3335,3335,0
|
|
20240809,144700,151664865,3335,3335,3335,3335,0
|
|
20240809,144600,151664865,3335,3335,3335,3335,0
|
|
20240809,144500,151664865,3335,3335,3335,3335,1
|
|
20240809,144400,151661530,3335,3335,3335,3335,0
|
|
20240809,144300,151661530,3335,3335,3335,3335,300
|
|
20240809,144200,150661030,3335,3335,3335,3335,0
|
|
20240809,144100,150661030,3335,3345,3345,3335,3
|
|
20240809,144000,150651010,3360,3360,3360,3360,0
|
|
20240809,143900,150651010,3360,3360,3360,3360,65
|
|
20240809,143800,150432610,3350,3350,3350,3350,10
|
|
20240809,143700,150399110,3350,3350,3350,3350,500
|
|
20240809,143600,148724110,3360,3355,3360,3355,136
|
|
20240809,143500,148267155,3350,3350,3350,3350,931
|
|
20240809,143400,145148305,3350,3350,3350,3350,0
|
|
20240809,143300,145148305,3350,3330,3350,3330,182
|
|
20240809,143200,144541925,3330,3330,3330,3330,0
|
|
20240809,143100,144541925,3330,3330,3330,3330,0
|
|
20240809,143000,144541925,3330,3330,3330,3330,2
|
|
20240809,142900,144535265,3330,3330,3330,3330,0
|
|
20240809,142800,144535265,3330,3330,3330,3330,0
|
|
20240809,142700,144535265,3330,3330,3330,3330,0
|
|
20240809,142600,144535265,3330,3330,3330,3330,0
|
|
20240809,142500,144535265,3330,3330,3330,3330,1
|
|
20240809,142400,144531935,3350,3350,3350,3350,0
|
|
20240809,142300,144531935,3350,3350,3350,3350,0
|
|
20240809,142200,144531935,3350,3350,3350,3350,0
|
|
20240809,142100,144531935,3350,3350,3350,3330,54
|
|
20240809,142000,144351055,3330,3330,3330,3330,1
|
|
20240809,141900,144347725,3335,3335,3335,3335,1
|
|
20240809,141800,144344390,3355,3340,3355,3340,1215
|
|
20240809,141700,140273630,3340,3340,3340,3340,0
|
|
20240809,141600,140273630,3340,3340,3340,3340,10
|
|
20240809,141500,140240230,3340,3340,3340,3340,0
|
|
20240809,141400,140240230,3340,3340,3340,3340,0
|
|
20240809,141300,140240230,3340,3335,3340,3335,15
|
|
20240809,141200,140190135,3315,3340,3340,3315,2
|
|
20240809,141100,140183480,3340,3330,3340,3330,247
|
|
20240809,141000,139360775,3330,3330,3330,3330,0
|
|
20240809,140900,139360775,3330,3330,3330,3330,0
|
|
20240809,140800,139360775,3330,3300,3330,3300,12
|
|
20240809,140700,139320850,3330,3330,3330,3330,0
|
|
20240809,140600,139320850,3330,3300,3330,3300,111
|
|
20240809,140500,138951690,3300,3300,3300,3300,0
|
|
20240809,140400,138951690,3300,3300,3300,3300,0
|
|
20240809,140300,138951690,3300,3300,3300,3300,0
|
|
20240809,140200,138951690,3300,3300,3300,3300,0
|
|
20240809,140100,138951690,3300,3300,3300,3300,12
|
|
20240809,140000,138912090,3300,3300,3300,3300,0
|
|
20240809,135900,138912090,3300,3330,3330,3300,2
|
|
20240809,135800,138905460,3330,3320,3330,3300,1363
|
|
20240809,135700,134392425,3315,3315,3315,3315,0
|
|
20240809,135600,134392425,3315,3315,3315,3315,0
|
|
20240809,135500,134392425,3315,3315,3315,3315,0
|
|
20240809,135400,134392425,3315,3320,3320,3315,213
|
|
20240809,135300,133686175,3325,3325,3325,3325,90
|
|
20240809,135200,133386925,3330,3335,3335,3330,1544
|
|
20240809,135100,128240705,3345,3345,3345,3345,0
|
|
20240809,135000,128240705,3345,3345,3345,3345,0
|
|
20240809,134900,128240705,3345,3345,3345,3345,0
|
|
20240809,134800,128240705,3345,3345,3345,3345,0
|
|
20240809,134700,128240705,3345,3345,3345,3345,0
|
|
20240809,134600,128240705,3345,3345,3345,3345,0
|
|
20240809,134500,128240705,3345,3345,3345,3345,0
|
|
20240809,134400,128240705,3345,3345,3345,3345,0
|
|
20240809,134300,128240705,3345,3345,3345,3345,0
|
|
20240809,134200,128240705,3345,3345,3345,3345,0
|
|
20240809,134100,128240705,3345,3345,3345,3345,30
|
|
20240809,134000,128140355,3365,3365,3365,3365,0
|
|
20240809,133900,128140355,3365,3365,3365,3365,0
|
|
20240809,133800,128140355,3365,3365,3365,3365,1
|
|
20240809,133700,128136990,3365,3360,3365,3360,30
|
|
20240809,133600,128036045,3360,3360,3360,3360,0
|
|
20240809,133500,128036045,3360,3360,3360,3360,1001
|
|
20240809,133400,124672685,3360,3345,3360,3345,120
|
|
20240809,133300,124271195,3345,3345,3345,3345,0
|
|
20240809,133200,124271195,3345,3345,3345,3345,613
|
|
20240809,133100,122220710,3335,3335,3335,3335,0
|
|
20240809,133000,122220710,3335,3335,3335,3335,0
|
|
20240809,132900,122220710,3335,3345,3345,3335,183
|
|
20240809,132800,121608630,3345,3345,3345,3345,0
|
|
20240809,132700,121608630,3345,3345,3345,3345,0
|
|
20240809,132600,121608630,3345,3345,3345,3345,0
|
|
20240809,132500,121608630,3345,3345,3345,3345,0
|
|
20240809,132400,121608630,3345,3345,3345,3345,100
|
|
20240809,132300,121274130,3345,3345,3345,3345,0
|
|
20240809,132200,121274130,3345,3345,3345,3345,0
|
|
20240809,132100,121274130,3345,3345,3345,3345,0
|
|
20240809,132000,121274130,3345,3345,3345,3345,0
|
|
20240809,131900,121274130,3345,3345,3345,3345,0
|
|
20240809,131800,121274130,3345,3345,3345,3345,0
|
|
20240809,131700,121274130,3345,3345,3345,3345,0
|
|
20240809,131600,121274130,3345,3345,3345,3345,1
|
|
20240809,131500,121270785,3360,3360,3360,3360,38
|
|
20240809,131400,121143105,3360,3355,3360,3355,1838
|
|
20240809,131300,114973115,3355,3355,3355,3355,29
|
|
20240809,131200,114875820,3350,3350,3350,3350,13
|
|
20240809,131100,114832270,3350,3350,3350,3350,234
|
|
20240809,131000,114048370,3350,3345,3350,3345,3
|
|
20240809,130900,114038325,3350,3350,3350,3350,0
|
|
20240809,130800,114038325,3350,3350,3350,3350,0
|
|
20240809,130700,114038325,3350,3350,3350,3350,0
|
|
20240809,130600,114038325,3350,3345,3350,3345,10
|
|
20240809,130500,114004830,3340,3340,3340,3340,0
|
|
20240809,130400,114004830,3340,3340,3340,3340,1012
|
|
20240809,130300,110624750,3340,3340,3340,3340,2
|
|
20240809,130200,110618070,3340,3340,3340,3340,30
|
|
20240809,130100,110517870,3340,3340,3340,3340,0
|
|
20240809,130000,110517870,3340,3340,3340,3340,30
|
|
20240809,125900,110417670,3340,3340,3340,3340,0
|
|
20240809,125800,110417670,3340,3335,3340,3335,540
|
|
20240809,125700,108616570,3335,3335,3335,3335,0
|
|
20240809,125600,108616570,3335,3335,3335,3335,1
|
|
20240809,125500,108613235,3340,3340,3340,3340,0
|
|
20240809,125400,108613235,3340,3340,3340,3340,0
|
|
20240809,125300,108613235,3340,3340,3340,3340,0
|
|
20240809,125200,108613235,3340,3340,3340,3340,386
|
|
20240809,125100,107323995,3330,3330,3330,3330,0
|
|
20240809,125000,107323995,3330,3330,3330,3330,1
|
|
20240809,124900,107320665,3340,3340,3340,3340,0
|
|
20240809,124800,107320665,3340,3340,3340,3340,0
|
|
20240809,124700,107320665,3340,3340,3340,3340,0
|
|
20240809,124600,107320665,3340,3340,3340,3340,0
|
|
20240809,124500,107320665,3340,3340,3340,3340,0
|
|
20240809,124400,107320665,3340,3340,3340,3340,0
|
|
20240809,124300,107320665,3340,3340,3340,3340,0
|
|
20240809,124200,107320665,3340,3340,3340,3340,20
|
|
20240809,124100,107253865,3330,3330,3330,3330,0
|
|
20240809,124000,107253865,3330,3330,3330,3330,0
|
|
20240809,123900,107253865,3330,3330,3330,3330,10
|
|
20240809,123800,107220565,3330,3330,3330,3330,119
|
|
20240809,123700,106824295,3315,3315,3315,3315,0
|
|
20240809,123600,106824295,3315,3330,3330,3315,1929
|
|
20240809,123500,100422960,3330,3330,3330,3330,0
|
|
20240809,123400,100422960,3330,3330,3330,3330,0
|
|
20240809,123300,100422960,3330,3330,3330,3330,0
|
|
20240809,123200,100422960,3330,3330,3330,3330,0
|
|
20240809,123100,100422960,3330,3330,3330,3330,100
|
|
20240809,123000,100089960,3320,3320,3320,3320,0
|
|
20240809,122900,100089960,3320,3320,3320,3320,0
|
|
20240809,122800,100089960,3320,3320,3320,3320,0
|
|
20240809,122700,100089960,3320,3320,3320,3320,0
|
|
20240809,122600,100089960,3320,3320,3320,3320,0
|
|
20240809,122500,100089960,3320,3320,3320,3320,0
|
|
20240809,122400,100089960,3320,3320,3320,3320,0
|
|
20240809,122300,100089960,3320,3320,3320,3320,0
|
|
20240809,122200,100089960,3320,3340,3340,3320,500
|
|
20240809,122100,98427070,3340,3340,3340,3340,0
|
|
20240809,122000,98427070,3340,3340,3340,3340,0
|
|
20240809,121900,98427070,3340,3340,3340,3340,0
|
|
20240809,121800,98427070,3340,3340,3340,3340,5
|
|
20240809,121700,98410370,3340,3340,3340,3340,20
|
|
20240809,121600,98343570,3335,3335,3335,3335,0
|
|
20240809,121500,98343570,3335,3335,3335,3335,0
|
|
20240809,121400,98343570,3335,3335,3335,3335,1
|
|
20240809,121300,98340235,3345,3345,3345,3345,5
|
|
20240809,121200,98323510,3345,3345,3345,3345,17
|
|
20240809,121100,98266645,3330,3330,3330,3330,0
|
|
20240809,121000,98266645,3330,3330,3330,3330,0
|
|
20240809,120900,98266645,3330,3330,3330,3330,10
|
|
20240809,120800,98233345,3325,3325,3325,3325,0
|
|
20240809,120700,98233345,3325,3325,3325,3325,0
|
|
20240809,120600,98233345,3325,3325,3325,3325,1
|
|
20240809,120500,98230020,3345,3345,3345,3345,0
|
|
20240809,120400,98230020,3345,3340,3345,3340,10
|
|
20240809,120300,98196575,3330,3330,3330,3330,0
|
|
20240809,120200,98196575,3330,3330,3330,3330,0
|
|
20240809,120100,98196575,3330,3330,3330,3330,0
|
|
20240809,120000,98196575,3330,3330,3330,3330,0
|
|
20240809,115900,98196575,3330,3330,3330,3330,1091
|
|
20240809,115800,94563545,3325,3325,3325,3325,0
|
|
20240809,115700,94563545,3325,3325,3325,3325,0
|
|
20240809,115600,94563545,3325,3325,3325,3325,20
|
|
20240809,115500,94497045,3325,3325,3325,3325,1
|
|
20240809,115400,94493720,3330,3330,3330,3330,0
|
|
20240809,115300,94493720,3330,3330,3330,3330,161
|
|
20240809,115200,93957590,3330,3330,3330,3330,0
|
|
20240809,115100,93957590,3330,3330,3330,3330,129
|
|
20240809,115000,93528020,3330,3330,3330,3330,71
|
|
20240809,114900,93291590,3335,3335,3335,3335,0
|
|
20240809,114800,93291590,3335,3335,3335,3335,0
|
|
20240809,114700,93291590,3335,3335,3335,3335,0
|
|
20240809,114600,93291590,3335,3335,3335,3335,0
|
|
20240809,114500,93291590,3335,3335,3335,3335,0
|
|
20240809,114400,93291590,3335,3335,3335,3335,0
|
|
20240809,114300,93291590,3335,3335,3335,3335,6
|
|
20240809,114200,93271580,3330,3330,3330,3330,0
|
|
20240809,114100,93271580,3330,3330,3330,3330,0
|
|
20240809,114000,93271580,3330,3330,3330,3330,200
|
|
20240809,113900,92605580,3340,3340,3340,3340,0
|
|
20240809,113800,92605580,3340,3340,3340,3340,0
|
|
20240809,113700,92605580,3340,3340,3340,3340,0
|
|
20240809,113600,92605580,3340,3340,3340,3340,0
|
|
20240809,113500,92605580,3340,3340,3340,3340,0
|
|
20240809,113400,92605580,3340,3340,3340,3340,0
|
|
20240809,113300,92605580,3340,3340,3340,3340,0
|
|
20240809,113200,92605580,3340,3340,3340,3340,0
|
|
20240809,113100,92605580,3340,3340,3340,3340,3
|
|
20240809,113000,92595560,3330,3330,3330,3330,0
|
|
20240809,112900,92595560,3330,3330,3330,3330,1130
|
|
20240809,112800,88832660,3330,3330,3330,3330,0
|
|
20240809,112700,88832660,3330,3330,3330,3330,0
|
|
20240809,112600,88832660,3330,3330,3330,3330,0
|
|
20240809,112500,88832660,3330,3330,3330,3330,0
|
|
20240809,112400,88832660,3330,3330,3330,3330,0
|
|
20240809,112300,88832660,3330,3330,3330,3330,0
|
|
20240809,112200,88832660,3330,3330,3330,3330,0
|
|
20240809,112100,88832660,3330,3330,3330,3330,0
|
|
20240809,112000,88832660,3330,3330,3330,3330,0
|
|
20240809,111900,88832660,3330,3330,3330,3330,0
|
|
20240809,111800,88832660,3330,3330,3330,3330,1
|
|
20240809,111700,88829330,3335,3335,3335,3335,7
|
|
20240809,111600,88805985,3345,3345,3345,3345,1
|
|
20240809,111500,88802640,3345,3345,3345,3345,0
|
|
20240809,111400,88802640,3345,3345,3345,3345,0
|
|
20240809,111300,88802640,3345,3345,3345,3345,0
|
|
20240809,111200,88802640,3345,3345,3345,3345,5
|
|
20240809,111100,88785915,3335,3345,3350,3335,169
|
|
20240809,111000,88220290,3335,3335,3335,3335,0
|
|
20240809,110900,88220290,3335,3335,3335,3335,0
|
|
20240809,110800,88220290,3335,3335,3335,3335,0
|
|
20240809,110700,88220290,3335,3335,3335,3335,5
|
|
20240809,110600,88203615,3335,3335,3335,3335,1
|
|
20240809,110500,88200280,3345,3345,3345,3345,0
|
|
20240809,110400,88200280,3345,3345,3345,3345,0
|
|
20240809,110300,88200280,3345,3345,3345,3345,1
|
|
20240809,110200,88196935,3345,3345,3345,3345,0
|
|
20240809,110100,88196935,3345,3340,3345,3340,102
|
|
20240809,110000,87856245,3340,3340,3340,3340,0
|
|
20240809,105900,87856245,3340,3340,3340,3340,200
|
|
20240809,105800,87188245,3340,3340,3340,3340,0
|
|
20240809,105700,87188245,3340,3340,3340,3340,0
|
|
20240809,105600,87188245,3340,3345,3345,3340,544
|
|
20240809,105500,85371065,3345,3345,3345,3345,1
|
|
20240809,105400,85367720,3350,3350,3350,3350,0
|
|
20240809,105300,85367720,3350,3350,3350,3350,0
|
|
20240809,105200,85367720,3350,3350,3350,3350,0
|
|
20240809,105100,85367720,3350,3350,3350,3350,0
|
|
20240809,105000,85367720,3350,3350,3350,3350,0
|
|
20240809,104900,85367720,3350,3350,3350,3350,0
|
|
20240809,104800,85367720,3350,3350,3350,3350,131
|
|
20240809,104700,84928870,3350,3350,3350,3350,57
|
|
20240809,104600,84737920,3350,3350,3350,3350,25
|
|
20240809,104500,84654170,3350,3350,3350,3350,0
|
|
20240809,104400,84654170,3350,3360,3360,3350,24
|
|
20240809,104300,84573540,3360,3355,3360,3355,483
|
|
20240809,104200,82952395,3355,3355,3355,3355,560
|
|
20240809,104100,81073595,3355,3355,3355,3355,103
|
|
20240809,104000,80728030,3355,3355,3355,3355,2
|
|
20240809,103900,80721320,3345,3345,3345,3345,0
|
|
20240809,103800,80721320,3345,3345,3345,3345,0
|
|
20240809,103700,80721320,3345,3345,3345,3345,0
|
|
20240809,103600,80721320,3345,3345,3345,3345,0
|
|
20240809,103500,80721320,3345,3345,3345,3345,0
|
|
20240809,103400,80721320,3345,3345,3345,3345,0
|
|
20240809,103300,80721320,3345,3345,3345,3345,1
|
|
20240809,103200,80717975,3345,3345,3345,3345,0
|
|
20240809,103100,80717975,3345,3345,3345,3345,0
|
|
20240809,103000,80717975,3345,3345,3345,3345,50
|
|
20240809,102900,80550725,3345,3345,3345,3345,0
|
|
20240809,102800,80550725,3345,3345,3345,3345,0
|
|
20240809,102700,80550725,3345,3345,3345,3345,0
|
|
20240809,102600,80550725,3345,3345,3345,3345,0
|
|
20240809,102500,80550725,3345,3345,3345,3345,1
|
|
20240809,102400,80547380,3350,3350,3350,3350,100
|
|
20240809,102300,80212380,3350,3350,3350,3350,100
|
|
20240809,102200,79877380,3345,3345,3345,3345,0
|
|
20240809,102100,79877380,3345,3350,3350,3345,1075
|
|
20240809,102000,76276135,3345,3345,3345,3345,0
|
|
20240809,101900,76276135,3345,3345,3345,3345,400
|
|
20240809,101800,74938135,3345,3345,3345,3345,1
|
|
20240809,101700,74934790,3350,3350,3350,3350,1009
|
|
20240809,101600,71554640,3345,3345,3345,3345,0
|
|
20240809,101500,71554640,3345,3345,3345,3345,0
|
|
20240809,101400,71554640,3345,3345,3345,3345,0
|
|
20240809,101300,71554640,3345,3345,3345,3345,0
|
|
20240809,101200,71554640,3345,3345,3345,3345,1
|
|
20240809,101100,71551295,3355,3345,3355,3345,1000
|
|
20240809,101000,68196545,3345,3345,3345,3345,0
|
|
20240809,100900,68196545,3345,3345,3345,3345,141
|
|
20240809,100800,67724900,3345,3345,3345,3345,0
|
|
20240809,100700,67724900,3345,3345,3345,3345,27
|
|
20240809,100600,67634585,3340,3340,3340,3340,100
|
|
20240809,100500,67300585,3340,3340,3340,3340,179
|
|
20240809,100400,66702725,3345,3340,3345,3340,12
|
|
20240809,100300,66662635,3345,3345,3345,3345,0
|
|
20240809,100200,66662635,3345,3345,3345,3345,0
|
|
20240809,100100,66662635,3345,3345,3345,3345,0
|
|
20240809,100000,66662635,3345,3345,3345,3345,1
|
|
20240809,095900,66659290,3340,3340,3345,3335,161
|
|
20240809,095800,66121405,3345,3345,3345,3345,3
|
|
20240809,095700,66111370,3340,3345,3345,3340,29
|
|
20240809,095600,66014465,3345,3345,3345,3345,2
|
|
20240809,095500,66007775,3340,3340,3340,3340,15
|
|
20240809,095400,65957675,3340,3340,3340,3340,1
|
|
20240809,095300,65954335,3355,3355,3355,3355,100
|
|
20240809,095200,65618835,3340,3340,3340,3340,400
|
|
20240809,095100,64282835,3340,3350,3350,3340,613
|
|
20240809,095000,62235285,3340,3340,3340,3340,0
|
|
20240809,094900,62235285,3340,3340,3340,3340,130
|
|
20240809,094800,61801085,3350,3340,3350,3340,356
|
|
20240809,094700,60608535,3340,3335,3340,3335,17
|
|
20240809,094600,60551835,3335,3335,3335,3335,0
|
|
20240809,094500,60551835,3335,3330,3335,3330,325
|
|
20240809,094400,59469140,3325,3325,3325,3325,0
|
|
20240809,094300,59469140,3325,3325,3325,3325,0
|
|
20240809,094200,59469140,3325,3325,3325,3325,300
|
|
20240809,094100,58471640,3325,3325,3325,3325,0
|
|
20240809,094000,58471640,3325,3325,3325,3325,114
|
|
20240809,093900,58092590,3325,3325,3325,3325,1020
|
|
20240809,093800,54701090,3330,3330,3330,3330,0
|
|
20240809,093700,54701090,3330,3330,3330,3330,201
|
|
20240809,093600,54031760,3335,3330,3335,3330,4
|
|
20240809,093500,54018435,3330,3330,3330,3330,500
|
|
20240809,093400,52353435,3330,3330,3330,3330,14
|
|
20240809,093300,52306815,3330,3330,3330,3330,77
|
|
20240809,093200,52050405,3330,3330,3330,3330,643
|
|
20240809,093100,49909215,3330,3330,3330,3330,0
|
|
20240809,093000,49909215,3330,3330,3330,3330,0
|
|
20240809,092900,49909215,3330,3330,3330,3330,409
|
|
20240809,092800,48547245,3330,3330,3330,3330,12
|
|
20240809,092700,48507285,3330,3330,3330,3330,0
|
|
20240809,092600,48507285,3330,3330,3330,3330,510
|
|
20240809,092500,46808985,3330,3330,3330,3330,0
|
|
20240809,092400,46808985,3330,3330,3330,3330,1
|
|
20240809,092300,46805655,3330,3330,3330,3330,0
|
|
20240809,092200,46805655,3330,3330,3330,3330,0
|
|
20240809,092100,46805655,3330,3330,3330,3330,26
|
|
20240809,092000,46719075,3330,3330,3330,3330,21
|
|
20240809,091900,46649145,3330,3340,3360,3330,1280
|
|
20240809,091800,42364825,3325,3340,3340,3325,21
|
|
20240809,091700,42294700,3325,3325,3325,3325,501
|
|
20240809,091600,40628875,3340,3345,3350,3340,1302
|
|
20240809,091500,36272180,3340,3330,3340,3330,3063
|
|
20240809,091400,26068525,3305,3300,3330,3300,1171
|
|
20240809,091300,22176030,3295,3310,3310,3295,1678
|
|
20240809,091200,16626240,3310,3310,3310,3310,3
|
|
20240809,091100,16616310,3310,3310,3310,3310,0
|
|
20240809,091000,16616310,3310,3320,3320,3310,302
|
|
20240809,090900,15616670,3320,3320,3320,3320,284
|
|
20240809,090800,14673790,3320,3320,3320,3320,14
|
|
20240809,090700,14627310,3320,3330,3330,3320,1068
|
|
20240809,090600,11074000,3320,3320,3330,3320,343
|
|
20240809,090500,9933595,3320,3310,3320,3310,143
|
|
20240809,090400,9459765,3310,3300,3315,3300,1301
|
|
20240809,090300,5159115,3305,3305,3305,3305,0
|
|
20240809,090200,5159115,3305,3305,3305,3290,139
|
|
20240809,090100,4699870,3305,3295,3305,3295,265
|
|
20240809,090000,3825545,3305,3285,3305,3285,1161
|