650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194700,381585985,4405,4405,4405,4405,770
|
|
20240808,194600,381585985,4405,4405,4405,4405,0
|
|
20240808,194500,381585985,4405,4405,4405,4405,0
|
|
20240808,194400,381585985,4405,4405,4405,4405,0
|
|
20240808,194300,381585985,4405,4405,4405,4405,0
|
|
20240808,194200,381585985,4405,4405,4405,4405,0
|
|
20240808,194100,381585985,4405,4405,4405,4405,0
|
|
20240808,194000,381585985,4405,4405,4405,4405,0
|
|
20240808,193900,381585985,4405,4405,4405,4405,0
|
|
20240808,193800,381585985,4405,4405,4405,4405,0
|
|
20240808,193700,381585985,4405,4405,4405,4405,0
|
|
20240808,193600,381585985,4405,4405,4405,4405,0
|
|
20240808,193500,381585985,4405,4405,4405,4405,0
|
|
20240808,193400,381585985,4405,4405,4405,4405,0
|
|
20240808,193300,381585985,4405,4405,4405,4405,0
|
|
20240808,193200,381585985,4405,4405,4405,4405,0
|
|
20240808,193100,381585985,4405,4405,4405,4405,0
|
|
20240808,193000,381585985,4405,4405,4405,4405,0
|
|
20240808,192900,381585985,4405,4405,4405,4405,0
|
|
20240808,192800,381585985,4405,4405,4405,4405,0
|
|
20240808,192700,381585985,4405,4405,4405,4405,0
|
|
20240808,192600,381585985,4405,4405,4405,4405,0
|
|
20240808,192500,381585985,4405,4405,4405,4405,0
|
|
20240808,192400,381585985,4405,4405,4405,4405,0
|
|
20240808,192300,381585985,4405,4405,4405,4405,0
|
|
20240808,192200,381585985,4405,4405,4405,4405,0
|
|
20240808,192100,381585985,4405,4405,4405,4405,0
|
|
20240808,192000,381585985,4405,4405,4405,4405,0
|
|
20240808,191900,381585985,4405,4405,4405,4405,0
|
|
20240808,191800,381585985,4405,4405,4405,4405,0
|
|
20240808,191700,381585985,4405,4405,4405,4405,770
|
|
20240808,191600,381585985,4405,4405,4405,4405,0
|
|
20240808,191500,381585985,4405,4405,4405,4405,0
|
|
20240808,191400,381585985,4405,4405,4405,4405,0
|
|
20240808,191300,381585985,4405,4405,4405,4405,0
|
|
20240808,191200,381585985,4405,4405,4405,4405,0
|
|
20240808,191100,381585985,4405,4405,4405,4405,0
|
|
20240808,191000,381585985,4405,4405,4405,4405,0
|
|
20240808,190900,381585985,4405,4405,4405,4405,0
|
|
20240808,190800,381585985,4405,4405,4405,4405,0
|
|
20240808,190700,381585985,4405,4405,4405,4405,0
|
|
20240808,190600,381585985,4405,4405,4405,4405,0
|
|
20240808,190500,381585985,4405,4405,4405,4405,0
|
|
20240808,190400,381585985,4405,4405,4405,4405,0
|
|
20240808,190300,381585985,4405,4405,4405,4405,0
|
|
20240808,190200,381585985,4405,4405,4405,4405,0
|
|
20240808,190100,381585985,4405,4405,4405,4405,0
|
|
20240808,190000,381585985,4405,4405,4405,4405,0
|
|
20240808,185900,381585985,4405,4405,4405,4405,0
|
|
20240808,185800,381585985,4405,4405,4405,4405,0
|
|
20240808,185700,381585985,4405,4405,4405,4405,0
|
|
20240808,185600,381585985,4405,4405,4405,4405,0
|
|
20240808,185500,381585985,4405,4405,4405,4405,0
|
|
20240808,185400,381585985,4405,4405,4405,4405,0
|
|
20240808,185300,381585985,4405,4405,4405,4405,0
|
|
20240808,185200,381585985,4405,4405,4405,4405,0
|
|
20240808,185100,381585985,4405,4405,4405,4405,0
|
|
20240808,185000,381585985,4405,4405,4405,4405,0
|
|
20240808,184900,381585985,4405,4405,4405,4405,0
|
|
20240808,184800,381585985,4405,4405,4405,4405,0
|
|
20240808,184700,381585985,4405,4405,4405,4405,770
|
|
20240808,184600,381585985,4405,4405,4405,4405,0
|
|
20240808,184500,381585985,4405,4405,4405,4405,0
|
|
20240808,184400,381585985,4405,4405,4405,4405,0
|
|
20240808,184300,381585985,4405,4405,4405,4405,0
|
|
20240808,184200,381585985,4405,4405,4405,4405,0
|
|
20240808,184100,381585985,4405,4405,4405,4405,0
|
|
20240808,184000,381585985,4405,4405,4405,4405,0
|
|
20240808,183900,381585985,4405,4405,4405,4405,0
|
|
20240808,183800,381585985,4405,4405,4405,4405,0
|
|
20240808,183700,381585985,4405,4405,4405,4405,0
|
|
20240808,183600,381585985,4405,4405,4405,4405,0
|
|
20240808,183500,381585985,4405,4405,4405,4405,0
|
|
20240808,183400,381585985,4405,4405,4405,4405,0
|
|
20240808,183300,381585985,4405,4405,4405,4405,0
|
|
20240808,183200,381585985,4405,4405,4405,4405,0
|
|
20240808,183100,381585985,4405,4405,4405,4405,0
|
|
20240808,183000,381585985,4405,4405,4405,4405,0
|
|
20240808,182900,381585985,4405,4405,4405,4405,0
|
|
20240808,182800,381585985,4405,4405,4405,4405,0
|
|
20240808,182700,381585985,4405,4405,4405,4405,0
|
|
20240808,182600,381585985,4405,4405,4405,4405,0
|
|
20240808,182500,381585985,4405,4405,4405,4405,0
|
|
20240808,182400,381585985,4405,4405,4405,4405,0
|
|
20240808,182300,381585985,4405,4405,4405,4405,0
|
|
20240808,182200,381585985,4405,4405,4405,4405,0
|
|
20240808,182100,381585985,4405,4405,4405,4405,0
|
|
20240808,182000,381585985,4405,4405,4405,4405,0
|
|
20240808,181900,381585985,4405,4405,4405,4405,0
|
|
20240808,181800,381585985,4405,4405,4405,4405,0
|
|
20240808,181700,381585985,4405,4405,4405,4405,770
|
|
20240808,181600,381585985,4405,4405,4405,4405,0
|
|
20240808,181500,381585985,4405,4405,4405,4405,0
|
|
20240808,181400,381585985,4405,4405,4405,4405,0
|
|
20240808,181300,381585985,4405,4405,4405,4405,0
|
|
20240808,181200,381585985,4405,4405,4405,4405,0
|
|
20240808,181100,381585985,4405,4405,4405,4405,0
|
|
20240808,181000,381585985,4405,4405,4405,4405,0
|
|
20240808,180900,381585985,4405,4405,4405,4405,0
|
|
20240808,180800,381585985,4405,4405,4405,4405,0
|
|
20240808,180700,381585985,4405,4405,4405,4405,0
|
|
20240808,180600,381585985,4405,4405,4405,4405,0
|
|
20240808,180500,381585985,4405,4405,4405,4405,0
|
|
20240808,180400,381585985,4405,4405,4405,4405,0
|
|
20240808,180300,381585985,4405,4405,4405,4405,0
|
|
20240808,180200,381585985,4405,4405,4405,4405,0
|
|
20240808,180100,381585985,4405,4405,4405,4405,0
|
|
20240808,180000,381585985,4405,4405,4405,4405,0
|
|
20240808,175900,381585985,4405,4405,4405,4405,0
|
|
20240808,175800,381585985,4405,4405,4405,4405,0
|
|
20240808,175700,381585985,4405,4405,4405,4405,0
|
|
20240808,175600,381585985,4405,4405,4405,4405,0
|
|
20240808,175500,381585985,4405,4405,4405,4405,0
|
|
20240808,175400,381585985,4405,4405,4405,4405,0
|
|
20240808,175300,381585985,4405,4405,4405,4405,0
|
|
20240808,175200,381585985,4405,4405,4405,4405,0
|
|
20240808,175100,381585985,4405,4405,4405,4405,0
|
|
20240808,175000,381585985,4405,4405,4405,4405,0
|
|
20240808,174900,381585985,4405,4405,4405,4405,0
|
|
20240808,174800,381585985,4405,4405,4405,4405,0
|
|
20240808,174700,381585985,4405,4405,4405,4405,770
|
|
20240808,174600,381585985,4405,4405,4405,4405,0
|
|
20240808,174500,381585985,4405,4405,4405,4405,0
|
|
20240808,174400,381585985,4405,4405,4405,4405,0
|
|
20240808,174300,381585985,4405,4405,4405,4405,0
|
|
20240808,174200,381585985,4405,4405,4405,4405,0
|
|
20240808,174100,381585985,4405,4405,4405,4405,0
|
|
20240808,174000,381585985,4405,4405,4405,4405,0
|
|
20240808,173900,381585985,4405,4405,4405,4405,0
|
|
20240808,173800,381585985,4405,4405,4405,4405,0
|
|
20240808,173700,381585985,4405,4405,4405,4405,0
|
|
20240808,173600,381585985,4405,4405,4405,4405,0
|
|
20240808,173500,381585985,4405,4405,4405,4405,0
|
|
20240808,173400,381585985,4405,4405,4405,4405,0
|
|
20240808,173300,381585985,4405,4405,4405,4405,0
|
|
20240808,173200,381585985,4405,4405,4405,4405,0
|
|
20240808,173100,381585985,4405,4405,4405,4405,0
|
|
20240808,173000,381585985,4405,4405,4405,4405,0
|
|
20240808,172900,381585985,4405,4405,4405,4405,0
|
|
20240808,172800,381585985,4405,4405,4405,4405,0
|
|
20240808,172700,381585985,4405,4405,4405,4405,0
|
|
20240808,172600,381585985,4405,4405,4405,4405,0
|
|
20240808,172500,381585985,4405,4405,4405,4405,0
|
|
20240808,172400,381585985,4405,4405,4405,4405,0
|
|
20240808,172300,381585985,4405,4405,4405,4405,0
|
|
20240808,172200,381585985,4405,4405,4405,4405,0
|
|
20240808,172100,381585985,4405,4405,4405,4405,0
|
|
20240808,172000,381585985,4405,4405,4405,4405,0
|
|
20240808,171900,381585985,4405,4405,4405,4405,0
|
|
20240808,171800,381585985,4405,4405,4405,4405,0
|
|
20240808,171700,381585985,4405,4405,4405,4405,770
|
|
20240808,171600,381585985,4405,4405,4405,4405,0
|
|
20240808,171500,381585985,4405,4405,4405,4405,0
|
|
20240808,171400,381585985,4405,4405,4405,4405,0
|
|
20240808,171300,381585985,4405,4405,4405,4405,0
|
|
20240808,171200,381585985,4405,4405,4405,4405,0
|
|
20240808,171100,381585985,4405,4405,4405,4405,0
|
|
20240808,171000,381585985,4405,4405,4405,4405,0
|
|
20240808,170900,381585985,4405,4405,4405,4405,0
|
|
20240808,170800,381585985,4405,4405,4405,4405,0
|
|
20240808,170700,381585985,4405,4405,4405,4405,0
|
|
20240808,170600,381585985,4405,4405,4405,4405,0
|
|
20240808,170500,381585985,4405,4405,4405,4405,0
|
|
20240808,170400,381585985,4405,4405,4405,4405,0
|
|
20240808,170300,381585985,4405,4405,4405,4405,0
|
|
20240808,170200,381585985,4405,4405,4405,4405,0
|
|
20240808,170100,381585985,4405,4405,4405,4405,0
|
|
20240808,170000,381585985,4405,4405,4405,4405,0
|
|
20240808,165900,381585985,4405,4405,4405,4405,0
|
|
20240808,165800,381585985,4405,4405,4405,4405,0
|
|
20240808,165700,381585985,4405,4405,4405,4405,0
|
|
20240808,165600,381585985,4405,4405,4405,4405,0
|
|
20240808,165500,381585985,4405,4405,4405,4405,0
|
|
20240808,165400,381585985,4405,4405,4405,4405,0
|
|
20240808,165300,381585985,4405,4405,4405,4405,0
|
|
20240808,165200,381585985,4405,4405,4405,4405,0
|
|
20240808,165100,381585985,4405,4405,4405,4405,0
|
|
20240808,165000,381585985,4405,4405,4405,4405,0
|
|
20240808,164900,381585985,4405,4405,4405,4405,0
|
|
20240808,164800,381585985,4405,4405,4405,4405,0
|
|
20240808,164700,381585985,4405,4405,4405,4405,770
|
|
20240808,164600,381585985,4405,4405,4405,4405,0
|
|
20240808,164500,381585985,4405,4405,4405,4405,0
|
|
20240808,164400,381585985,4405,4405,4405,4405,0
|
|
20240808,164300,381585985,4405,4405,4405,4405,0
|
|
20240808,164200,381585985,4405,4405,4405,4405,0
|
|
20240808,164100,381585985,4405,4405,4405,4405,0
|
|
20240808,164000,381585985,4405,4405,4405,4405,0
|
|
20240808,163900,381585985,4405,4405,4405,4405,0
|
|
20240808,163800,381585985,4405,4405,4405,4405,0
|
|
20240808,163700,381585985,4405,4405,4405,4405,0
|
|
20240808,163600,381585985,4405,4405,4405,4405,0
|
|
20240808,163500,381585985,4405,4405,4405,4405,0
|
|
20240808,163400,381585985,4405,4405,4405,4405,0
|
|
20240808,163300,381585985,4405,4405,4405,4405,0
|
|
20240808,163200,381585985,4405,4405,4405,4405,0
|
|
20240808,163100,381585985,4405,4405,4405,4405,0
|
|
20240808,163000,381585985,4405,4405,4405,4405,0
|
|
20240808,162900,381585985,4405,4405,4405,4405,0
|
|
20240808,162800,381585985,4405,4405,4405,4405,0
|
|
20240808,162700,381585985,4405,4405,4405,4405,0
|
|
20240808,162600,381585985,4405,4405,4405,4405,0
|
|
20240808,162500,381585985,4405,4405,4405,4405,0
|
|
20240808,162400,381585985,4405,4405,4405,4405,0
|
|
20240808,162300,381585985,4405,4405,4405,4405,0
|
|
20240808,162200,381585985,4405,4405,4405,4405,0
|
|
20240808,162100,381585985,4405,4405,4405,4405,0
|
|
20240808,162000,381585985,4405,4405,4405,4405,0
|
|
20240808,161900,381585985,4405,4405,4405,4405,0
|
|
20240808,161800,381585985,4405,4405,4405,4405,0
|
|
20240808,161700,381585985,4405,4405,4405,4405,770
|
|
20240808,161600,381585985,4405,4405,4405,4405,0
|
|
20240808,161500,381585985,4405,4405,4405,4405,0
|
|
20240808,161400,381585985,4405,4405,4405,4405,0
|
|
20240808,161300,381585985,4405,4405,4405,4405,0
|
|
20240808,161200,381585985,4405,4405,4405,4405,0
|
|
20240808,161100,381585985,4405,4405,4405,4405,0
|
|
20240808,161000,381585985,4405,4405,4405,4405,0
|
|
20240808,160900,381585985,4405,4405,4405,4405,0
|
|
20240808,160800,381585985,4405,4405,4405,4405,0
|
|
20240808,160700,381585985,4405,4405,4405,4405,0
|
|
20240808,160600,381585985,4405,4405,4405,4405,0
|
|
20240808,160500,381585985,4405,4405,4405,4405,0
|
|
20240808,160400,381585985,4405,4405,4405,4405,0
|
|
20240808,160300,381585985,4405,4405,4405,4405,0
|
|
20240808,160200,381585985,4405,4405,4405,4405,0
|
|
20240808,160100,381585985,4405,4405,4405,4405,0
|
|
20240808,160000,381585985,4405,4405,4405,4405,0
|
|
20240808,155900,381585985,4405,4405,4405,4405,0
|
|
20240808,155800,381585985,4405,4405,4405,4405,0
|
|
20240808,155700,381585985,4405,4405,4405,4405,0
|
|
20240808,155600,381585985,4405,4405,4405,4405,0
|
|
20240808,155500,381585985,4405,4405,4405,4405,0
|
|
20240808,155400,381585985,4405,4405,4405,4405,0
|
|
20240808,155300,381585985,4405,4405,4405,4405,0
|
|
20240808,155200,381585985,4405,4405,4405,4405,0
|
|
20240808,155100,381585985,4405,4405,4405,4405,0
|
|
20240808,155000,381585985,4405,4405,4405,4405,0
|
|
20240808,154900,381585985,4405,4405,4405,4405,0
|
|
20240808,154800,381585985,4405,4405,4405,4405,0
|
|
20240808,154700,381585985,4405,4405,4405,4405,770
|
|
20240808,154600,381585985,4405,4405,4405,4405,0
|
|
20240808,154500,381585985,4405,4405,4405,4405,0
|
|
20240808,154400,381585985,4405,4405,4405,4405,0
|
|
20240808,154300,381585985,4405,4405,4405,4405,0
|
|
20240808,154200,381585985,4405,4405,4405,4405,0
|
|
20240808,154100,381585985,4405,4405,4405,4405,0
|
|
20240808,154000,381585985,4405,4405,4405,4405,0
|
|
20240808,153900,381585985,4405,4405,4405,4405,0
|
|
20240808,153800,381585985,4405,4405,4405,4405,0
|
|
20240808,153700,381585985,4405,4405,4405,4405,0
|
|
20240808,153600,381585985,4405,4405,4405,4405,0
|
|
20240808,153500,381585985,4405,4405,4405,4405,0
|
|
20240808,153400,381585985,4405,4405,4405,4405,0
|
|
20240808,153300,381585985,4405,4405,4405,4405,0
|
|
20240808,153200,381585985,4405,4405,4405,4405,0
|
|
20240808,153100,381585985,4405,4405,4405,4405,0
|
|
20240808,153000,381585985,4405,4405,4405,4405,770
|
|
20240808,152900,378194135,4405,4405,4405,4405,0
|
|
20240808,152800,378194135,4405,4405,4405,4405,0
|
|
20240808,152700,378194135,4405,4405,4405,4405,0
|
|
20240808,152600,378194135,4405,4405,4405,4405,0
|
|
20240808,152500,378194135,4405,4405,4405,4405,0
|
|
20240808,152400,378194135,4405,4405,4405,4405,0
|
|
20240808,152300,378194135,4405,4405,4405,4405,0
|
|
20240808,152200,378194135,4405,4405,4405,4405,0
|
|
20240808,152100,378194135,4405,4405,4405,4405,0
|
|
20240808,152000,378194135,4405,4405,4405,4405,0
|
|
20240808,151900,378194135,4405,4405,4405,4405,91
|
|
20240808,151800,377793280,4410,4415,4415,4410,77
|
|
20240808,151700,377453375,4420,4420,4420,4420,0
|
|
20240808,151600,377453375,4420,4420,4420,4420,0
|
|
20240808,151500,377453375,4420,4420,4420,4420,0
|
|
20240808,151400,377453375,4420,4415,4420,4415,51
|
|
20240808,151300,377228200,4415,4415,4415,4415,0
|
|
20240808,151200,377228200,4415,4415,4415,4415,337
|
|
20240808,151100,375740345,4410,4410,4410,4410,112
|
|
20240808,151000,375246425,4400,4400,4400,4400,6
|
|
20240808,150900,375220025,4400,4400,4400,4400,0
|
|
20240808,150800,375220025,4400,4415,4415,4400,17
|
|
20240808,150700,375144985,4415,4405,4415,4405,191
|
|
20240808,150600,374302470,4400,4400,4400,4400,980
|
|
20240808,150500,369990470,4415,4415,4415,4415,0
|
|
20240808,150400,369990470,4415,4415,4415,4415,0
|
|
20240808,150300,369990470,4415,4415,4415,4415,0
|
|
20240808,150200,369990470,4415,4415,4415,4415,0
|
|
20240808,150100,369990470,4415,4415,4415,4415,0
|
|
20240808,150000,369990470,4415,4415,4415,4415,3296
|
|
20240808,145900,355438630,4415,4415,4415,4415,0
|
|
20240808,145800,355438630,4415,4415,4415,4415,261
|
|
20240808,145700,354286315,4415,4415,4415,4415,1
|
|
20240808,145600,354281900,4415,4415,4415,4415,1
|
|
20240808,145500,354277485,4420,4420,4420,4420,0
|
|
20240808,145400,354277485,4420,4420,4420,4420,0
|
|
20240808,145300,354277485,4420,4420,4420,4420,0
|
|
20240808,145200,354277485,4420,4420,4420,4420,0
|
|
20240808,145100,354277485,4420,4420,4420,4420,100
|
|
20240808,145000,353835485,4430,4430,4430,4430,0
|
|
20240808,144900,353835485,4430,4430,4430,4430,0
|
|
20240808,144800,353835485,4430,4430,4430,4430,0
|
|
20240808,144700,353835485,4430,4430,4430,4430,0
|
|
20240808,144600,353835485,4430,4430,4430,4430,0
|
|
20240808,144500,353835485,4430,4430,4430,4430,0
|
|
20240808,144400,353835485,4430,4430,4430,4430,0
|
|
20240808,144300,353835485,4430,4430,4430,4430,62
|
|
20240808,144200,353560825,4430,4410,4430,4410,36
|
|
20240808,144100,353402025,4425,4425,4425,4425,417
|
|
20240808,144000,351556800,4405,4410,4420,4405,1079
|
|
20240808,143900,346802405,4390,4390,4390,4390,0
|
|
20240808,143800,346802405,4390,4420,4420,4390,7082
|
|
20240808,143700,315643720,4425,4425,4425,4425,0
|
|
20240808,143600,315643720,4425,4430,4430,4425,72
|
|
20240808,143500,315324820,4430,4430,4430,4430,21
|
|
20240808,143400,315231790,4430,4430,4430,4430,20
|
|
20240808,143300,315143190,4435,4435,4435,4435,5
|
|
20240808,143200,315121015,4435,4435,4435,4435,0
|
|
20240808,143100,315121015,4435,4435,4435,4435,0
|
|
20240808,143000,315121015,4435,4430,4435,4430,26
|
|
20240808,142900,315005785,4435,4435,4435,4435,0
|
|
20240808,142800,315005785,4435,4435,4435,4435,0
|
|
20240808,142700,315005785,4435,4435,4435,4435,93
|
|
20240808,142600,314593330,4440,4440,4440,4440,0
|
|
20240808,142500,314593330,4440,4440,4440,4440,0
|
|
20240808,142400,314593330,4440,4440,4440,4440,0
|
|
20240808,142300,314593330,4440,4440,4440,4440,0
|
|
20240808,142200,314593330,4440,4440,4440,4440,0
|
|
20240808,142100,314593330,4440,4440,4440,4440,0
|
|
20240808,142000,314593330,4440,4440,4440,4440,0
|
|
20240808,141900,314593330,4440,4440,4440,4440,0
|
|
20240808,141800,314593330,4440,4440,4440,4440,0
|
|
20240808,141700,314593330,4440,4440,4440,4440,0
|
|
20240808,141600,314593330,4440,4440,4440,4440,0
|
|
20240808,141500,314593330,4440,4440,4440,4440,0
|
|
20240808,141400,314593330,4440,4440,4440,4440,0
|
|
20240808,141300,314593330,4440,4440,4440,4440,0
|
|
20240808,141200,314593330,4440,4440,4440,4440,3
|
|
20240808,141100,314580010,4445,4445,4445,4445,0
|
|
20240808,141000,314580010,4445,4445,4445,4445,0
|
|
20240808,140900,314580010,4445,4445,4445,4445,0
|
|
20240808,140800,314580010,4445,4445,4445,4445,0
|
|
20240808,140700,314580010,4445,4445,4445,4445,7
|
|
20240808,140600,314548895,4445,4445,4445,4445,2
|
|
20240808,140500,314540005,4445,4445,4445,4445,0
|
|
20240808,140400,314540005,4445,4445,4445,4445,9
|
|
20240808,140300,314500000,4440,4440,4440,4440,1
|
|
20240808,140200,314495560,4435,4435,4435,4435,0
|
|
20240808,140100,314495560,4435,4435,4435,4435,0
|
|
20240808,140000,314495560,4435,4440,4440,4435,793
|
|
20240808,135900,310978400,4440,4440,4440,4440,1
|
|
20240808,135800,310973960,4455,4450,4455,4450,30
|
|
20240808,135700,310840365,4445,4435,4445,4435,1031
|
|
20240808,135600,306262170,4420,4420,4420,4420,1
|
|
20240808,135500,306257750,4420,4420,4420,4420,50
|
|
20240808,135400,306036750,4420,4420,4420,4420,0
|
|
20240808,135300,306036750,4420,4420,4420,4415,660
|
|
20240808,135200,303120600,4430,4430,4430,4430,9
|
|
20240808,135100,303080730,4425,4410,4425,4410,427
|
|
20240808,135000,301195080,4425,4425,4425,4425,30
|
|
20240808,134900,301062330,4430,4430,4430,4430,21
|
|
20240808,134800,300969300,4435,4435,4435,4435,0
|
|
20240808,134700,300969300,4435,4435,4435,4435,0
|
|
20240808,134600,300969300,4435,4435,4435,4435,651
|
|
20240808,134500,298082115,4435,4435,4435,4435,308
|
|
20240808,134400,296716135,4435,4435,4435,4435,0
|
|
20240808,134300,296716135,4435,4435,4435,4435,0
|
|
20240808,134200,296716135,4435,4435,4435,4435,200
|
|
20240808,134100,295829135,4440,4440,4440,4440,174
|
|
20240808,134000,295056575,4445,4445,4445,4445,0
|
|
20240808,133900,295056575,4445,4445,4445,4445,0
|
|
20240808,133800,295056575,4445,4445,4445,4445,0
|
|
20240808,133700,295056575,4445,4445,4445,4445,0
|
|
20240808,133600,295056575,4445,4445,4445,4445,0
|
|
20240808,133500,295056575,4445,4445,4445,4445,0
|
|
20240808,133400,295056575,4445,4445,4445,4445,0
|
|
20240808,133300,295056575,4445,4445,4445,4445,0
|
|
20240808,133200,295056575,4445,4445,4445,4445,0
|
|
20240808,133100,295056575,4445,4445,4445,4445,0
|
|
20240808,133000,295056575,4445,4445,4445,4445,0
|
|
20240808,132900,295056575,4445,4435,4445,4435,448
|
|
20240808,132800,293068335,4435,4435,4435,4435,0
|
|
20240808,132700,293068335,4435,4435,4435,4435,0
|
|
20240808,132600,293068335,4435,4435,4435,4435,399
|
|
20240808,132500,291298770,4435,4435,4435,4435,0
|
|
20240808,132400,291298770,4435,4435,4435,4435,0
|
|
20240808,132300,291298770,4435,4435,4435,4435,0
|
|
20240808,132200,291298770,4435,4435,4435,4435,55
|
|
20240808,132100,291054845,4440,4440,4440,4440,0
|
|
20240808,132000,291054845,4440,4440,4440,4440,0
|
|
20240808,131900,291054845,4440,4440,4440,4440,0
|
|
20240808,131800,291054845,4440,4440,4440,4440,65
|
|
20240808,131700,290766245,4440,4420,4440,4420,123
|
|
20240808,131600,290222565,4415,4415,4415,4415,0
|
|
20240808,131500,290222565,4415,4410,4415,4410,946
|
|
20240808,131400,286050215,4435,4435,4435,4435,0
|
|
20240808,131300,286050215,4435,4435,4435,4435,0
|
|
20240808,131200,286050215,4435,4435,4435,4435,0
|
|
20240808,131100,286050215,4435,4435,4435,4435,1
|
|
20240808,131000,286045780,4435,4435,4435,4435,0
|
|
20240808,130900,286045780,4435,4435,4435,4435,0
|
|
20240808,130800,286045780,4435,4410,4435,4400,2892
|
|
20240808,130700,273310925,4410,4435,4435,4410,2523
|
|
20240808,130600,262142615,4435,4435,4435,4435,0
|
|
20240808,130500,262142615,4435,4435,4435,4435,29
|
|
20240808,130400,262014000,4445,4445,4445,4445,500
|
|
20240808,130300,259791500,4445,4445,4445,4445,100
|
|
20240808,130200,259347000,4455,4455,4455,4455,0
|
|
20240808,130100,259347000,4455,4455,4455,4455,1
|
|
20240808,130000,259342545,4435,4445,4445,4435,967
|
|
20240808,125900,255051180,4445,4445,4445,4445,22
|
|
20240808,125800,254953390,4460,4460,4460,4460,0
|
|
20240808,125700,254953390,4460,4460,4460,4460,0
|
|
20240808,125600,254953390,4460,4460,4460,4460,1012
|
|
20240808,125500,250439870,4465,4480,4480,4465,44
|
|
20240808,125400,250243110,4485,4485,4485,4485,0
|
|
20240808,125300,250243110,4485,4485,4485,4485,235
|
|
20240808,125200,249189135,4485,4485,4485,4470,26
|
|
20240808,125100,249072755,4485,4480,4485,4480,100
|
|
20240808,125000,248624260,4485,4485,4485,4485,0
|
|
20240808,124900,248624260,4485,4465,4485,4465,461
|
|
20240808,124800,246561970,4465,4465,4465,4465,0
|
|
20240808,124700,246561970,4465,4465,4465,4465,51
|
|
20240808,124600,246334255,4465,4465,4465,4465,0
|
|
20240808,124500,246334255,4465,4470,4470,4465,18
|
|
20240808,124400,246253800,4470,4470,4470,4470,1
|
|
20240808,124300,246249330,4460,4460,4460,4460,5
|
|
20240808,124200,246227030,4470,4470,4470,4470,0
|
|
20240808,124100,246227030,4470,4470,4470,4470,0
|
|
20240808,124000,246227030,4470,4470,4470,4470,0
|
|
20240808,123900,246227030,4470,4470,4470,4470,0
|
|
20240808,123800,246227030,4470,4470,4470,4470,0
|
|
20240808,123700,246227030,4470,4470,4470,4470,0
|
|
20240808,123600,246227030,4470,4470,4470,4470,0
|
|
20240808,123500,246227030,4470,4470,4470,4470,0
|
|
20240808,123400,246227030,4470,4470,4470,4470,1
|
|
20240808,123300,246222560,4440,4440,4440,4440,0
|
|
20240808,123200,246222560,4440,4440,4440,4440,0
|
|
20240808,123100,246222560,4440,4440,4440,4440,0
|
|
20240808,123000,246222560,4440,4475,4475,4440,45
|
|
20240808,122900,246022235,4475,4475,4475,4475,0
|
|
20240808,122800,246022235,4475,4475,4475,4475,0
|
|
20240808,122700,246022235,4475,4475,4475,4475,0
|
|
20240808,122600,246022235,4475,4475,4475,4475,0
|
|
20240808,122500,246022235,4475,4475,4475,4475,0
|
|
20240808,122400,246022235,4475,4475,4475,4475,0
|
|
20240808,122300,246022235,4475,4475,4475,4475,1
|
|
20240808,122200,246017760,4475,4475,4475,4475,40
|
|
20240808,122100,245838760,4480,4480,4480,4480,0
|
|
20240808,122000,245838760,4480,4480,4480,4480,8
|
|
20240808,121900,245802920,4485,4485,4485,4485,0
|
|
20240808,121800,245802920,4485,4485,4485,4485,0
|
|
20240808,121700,245802920,4485,4485,4485,4485,1
|
|
20240808,121600,245798435,4425,4425,4425,4425,0
|
|
20240808,121500,245798435,4425,4445,4445,4425,300
|
|
20240808,121400,244468270,4485,4490,4490,4485,301
|
|
20240808,121300,243117945,4495,4495,4495,4495,0
|
|
20240808,121200,243117945,4495,4485,4495,4485,140
|
|
20240808,121100,242489710,4485,4470,4485,4455,220
|
|
20240808,121000,241506370,4475,4510,4510,4475,83
|
|
20240808,120900,241133455,4510,4505,4510,4500,613
|
|
20240808,120800,238372260,4505,4485,4515,4455,402
|
|
20240808,120700,236566735,4480,4455,4480,4455,560
|
|
20240808,120600,234063075,4450,4450,4450,4450,99
|
|
20240808,120500,233622525,4460,4460,4460,4460,0
|
|
20240808,120400,233622525,4460,4460,4460,4460,1
|
|
20240808,120300,233618065,4435,4435,4435,4435,0
|
|
20240808,120200,233618065,4435,4440,4440,4435,115
|
|
20240808,120100,233107540,4440,4440,4440,4440,389
|
|
20240808,120000,231380380,4440,4440,4440,4440,0
|
|
20240808,115900,231380380,4440,4440,4440,4440,877
|
|
20240808,115800,227486500,4450,4450,4450,4450,1
|
|
20240808,115700,227482050,4430,4440,4440,4430,1154
|
|
20240808,115600,222367790,4445,4445,4445,4445,322
|
|
20240808,115500,220936500,4445,4445,4445,4445,125
|
|
20240808,115400,220380875,4440,4440,4440,4440,0
|
|
20240808,115300,220380875,4440,4440,4440,4440,0
|
|
20240808,115200,220380875,4440,4440,4440,4440,52
|
|
20240808,115100,220149995,4445,4445,4445,4445,1
|
|
20240808,115000,220145550,4440,4440,4440,4440,278
|
|
20240808,114900,218911230,4440,4440,4440,4440,412
|
|
20240808,114800,217081950,4445,4445,4445,4440,116
|
|
20240808,114700,216566335,4450,4445,4465,4445,1245
|
|
20240808,114600,211020270,4455,4465,4465,4450,513
|
|
20240808,114500,208735065,4460,4435,4530,4430,7439
|
|
20240808,114400,175572335,4445,4405,4445,4405,2324
|
|
20240808,114300,165249090,4435,4415,4445,4405,1889
|
|
20240808,114200,156902070,4425,4395,4430,4395,10164
|
|
20240808,114100,112139890,4390,4385,4390,4385,2123
|
|
20240808,114000,102820500,4380,4375,4380,4375,95
|
|
20240808,113900,102404550,4365,4365,4365,4365,0
|
|
20240808,113800,102404550,4365,4365,4365,4365,0
|
|
20240808,113700,102404550,4365,4365,4365,4365,9
|
|
20240808,113600,102365265,4365,4365,4365,4365,0
|
|
20240808,113500,102365265,4365,4365,4365,4365,0
|
|
20240808,113400,102365265,4365,4365,4365,4365,0
|
|
20240808,113300,102365265,4365,4365,4365,4365,0
|
|
20240808,113200,102365265,4365,4365,4365,4365,0
|
|
20240808,113100,102365265,4365,4365,4365,4365,9
|
|
20240808,113000,102325980,4365,4365,4365,4365,10
|
|
20240808,112900,102282330,4365,4375,4375,4365,615
|
|
20240808,112800,99594835,4370,4370,4370,4370,0
|
|
20240808,112700,99594835,4370,4370,4370,4370,0
|
|
20240808,112600,99594835,4370,4370,4370,4370,0
|
|
20240808,112500,99594835,4370,4370,4370,4370,0
|
|
20240808,112400,99594835,4370,4370,4370,4370,0
|
|
20240808,112300,99594835,4370,4370,4370,4370,0
|
|
20240808,112200,99594835,4370,4370,4370,4370,0
|
|
20240808,112100,99594835,4370,4370,4370,4370,0
|
|
20240808,112000,99594835,4370,4370,4370,4370,0
|
|
20240808,111900,99594835,4370,4370,4370,4370,0
|
|
20240808,111800,99594835,4370,4370,4370,4370,0
|
|
20240808,111700,99594835,4370,4370,4370,4370,0
|
|
20240808,111600,99594835,4370,4370,4370,4370,0
|
|
20240808,111500,99594835,4370,4370,4370,4370,0
|
|
20240808,111400,99594835,4370,4370,4370,4370,12
|
|
20240808,111300,99542395,4380,4380,4380,4380,0
|
|
20240808,111200,99542395,4380,4380,4380,4380,0
|
|
20240808,111100,99542395,4380,4380,4380,4380,468
|
|
20240808,111000,97492555,4380,4380,4380,4380,15
|
|
20240808,110900,97426855,4380,4380,4380,4380,14
|
|
20240808,110800,97365535,4380,4380,4380,4380,14
|
|
20240808,110700,97304215,4380,4380,4380,4380,33
|
|
20240808,110600,97159675,4390,4390,4390,4390,3
|
|
20240808,110500,97146505,4395,4395,4395,4395,0
|
|
20240808,110400,97146505,4395,4395,4395,4395,0
|
|
20240808,110300,97146505,4395,4395,4395,4395,0
|
|
20240808,110200,97146505,4395,4395,4395,4395,2
|
|
20240808,110100,97137715,4390,4390,4390,4390,0
|
|
20240808,110000,97137715,4390,4390,4390,4390,0
|
|
20240808,105900,97137715,4390,4390,4390,4390,0
|
|
20240808,105800,97137715,4390,4390,4390,4390,0
|
|
20240808,105700,97137715,4390,4390,4390,4390,0
|
|
20240808,105600,97137715,4390,4390,4390,4390,2
|
|
20240808,105500,97128935,4395,4395,4395,4395,1
|
|
20240808,105400,97124540,4395,4390,4395,4390,136
|
|
20240808,105300,96526850,4390,4385,4390,4375,897
|
|
20240808,105200,92599545,4385,4385,4385,4385,0
|
|
20240808,105100,92599545,4385,4385,4385,4385,0
|
|
20240808,105000,92599545,4385,4385,4385,4385,0
|
|
20240808,104900,92599545,4385,4385,4385,4385,0
|
|
20240808,104800,92599545,4385,4385,4385,4385,0
|
|
20240808,104700,92599545,4385,4385,4385,4385,0
|
|
20240808,104600,92599545,4385,4385,4385,4385,0
|
|
20240808,104500,92599545,4385,4385,4385,4385,0
|
|
20240808,104400,92599545,4385,4385,4385,4385,17
|
|
20240808,104300,92525000,4380,4380,4380,4380,0
|
|
20240808,104200,92525000,4380,4380,4380,4380,92
|
|
20240808,104100,92122040,4375,4370,4375,4370,87
|
|
20240808,104000,91741570,4370,4370,4370,4370,0
|
|
20240808,103900,91741570,4370,4370,4370,4370,0
|
|
20240808,103800,91741570,4370,4370,4370,4370,0
|
|
20240808,103700,91741570,4370,4370,4370,4370,0
|
|
20240808,103600,91741570,4370,4370,4370,4370,0
|
|
20240808,103500,91741570,4370,4370,4370,4370,0
|
|
20240808,103400,91741570,4370,4370,4370,4370,0
|
|
20240808,103300,91741570,4370,4370,4370,4370,0
|
|
20240808,103200,91741570,4370,4370,4370,4370,0
|
|
20240808,103100,91741570,4370,4370,4370,4370,200
|
|
20240808,103000,90867570,4380,4380,4380,4380,0
|
|
20240808,102900,90867570,4380,4380,4380,4380,0
|
|
20240808,102800,90867570,4380,4380,4380,4380,0
|
|
20240808,102700,90867570,4380,4380,4380,4380,0
|
|
20240808,102600,90867570,4380,4370,4380,4370,1040
|
|
20240808,102500,86321995,4370,4380,4380,4365,1161
|
|
20240808,102400,81247970,4370,4370,4370,4370,1000
|
|
20240808,102300,76877970,4375,4375,4375,4375,0
|
|
20240808,102200,76877970,4375,4375,4375,4375,0
|
|
20240808,102100,76877970,4375,4375,4375,4375,0
|
|
20240808,102000,76877970,4375,4375,4375,4375,1
|
|
20240808,101900,76873595,4400,4400,4400,4400,135
|
|
20240808,101800,76279595,4405,4385,4405,4385,100
|
|
20240808,101700,75839995,4375,4375,4375,4375,900
|
|
20240808,101600,71902495,4380,4380,4380,4380,72
|
|
20240808,101500,71587135,4405,4405,4405,4405,0
|
|
20240808,101400,71587135,4405,4340,4405,4340,95
|
|
20240808,101300,71172675,4360,4360,4360,4360,73
|
|
20240808,101200,70854395,4360,4350,4360,4340,946
|
|
20240808,101100,66748090,4350,4355,4355,4350,63
|
|
20240808,101000,66473735,4365,4370,4370,4365,1000
|
|
20240808,100900,62108235,4385,4385,4385,4385,1
|
|
20240808,100800,62103850,4380,4380,4380,4380,0
|
|
20240808,100700,62103850,4380,4375,4380,4375,1000
|
|
20240808,100600,57723895,4375,4375,4375,4375,2
|
|
20240808,100500,57715145,4380,4380,4380,4380,0
|
|
20240808,100400,57715145,4380,4380,4380,4380,1782
|
|
20240808,100300,49909985,4375,4380,4380,4375,402
|
|
20240808,100200,48150935,4415,4415,4415,4415,0
|
|
20240808,100100,48150935,4415,4385,4415,4385,1118
|
|
20240808,100000,43232800,4380,4365,4385,4365,224
|
|
20240808,095900,42252875,4365,4365,4365,4365,0
|
|
20240808,095800,42252875,4365,4365,4365,4365,193
|
|
20240808,095700,41410430,4355,4355,4355,4355,0
|
|
20240808,095600,41410430,4355,4350,4355,4350,1064
|
|
20240808,095500,36782020,4330,4320,4330,4320,1135
|
|
20240808,095400,31878625,4310,4310,4310,4310,183
|
|
20240808,095300,31089895,4310,4310,4310,4310,0
|
|
20240808,095200,31089895,4310,4310,4310,4310,32
|
|
20240808,095100,30951975,4310,4310,4310,4310,0
|
|
20240808,095000,30951975,4310,4310,4310,4310,33
|
|
20240808,094900,30809745,4315,4315,4315,4315,46
|
|
20240808,094800,30611255,4315,4315,4315,4315,33
|
|
20240808,094700,30468860,4315,4315,4315,4315,0
|
|
20240808,094600,30468860,4315,4315,4315,4315,33
|
|
20240808,094500,30326465,4315,4315,4315,4315,0
|
|
20240808,094400,30326465,4315,4315,4315,4315,50
|
|
20240808,094300,30110715,4320,4320,4320,4320,100
|
|
20240808,094200,29678715,4325,4350,4350,4325,999
|
|
20240808,094100,25353155,4350,4350,4350,4350,0
|
|
20240808,094000,25353155,4350,4350,4350,4350,0
|
|
20240808,093900,25353155,4350,4335,4350,4335,20
|
|
20240808,093800,25266305,4325,4325,4325,4325,990
|
|
20240808,093700,20984555,4320,4325,4325,4320,1423
|
|
20240808,093600,14832145,4330,4335,4335,4330,1265
|
|
20240808,093500,9353845,4350,4350,4350,4350,10
|
|
20240808,093400,9310345,4335,4335,4335,4335,0
|
|
20240808,093300,9310345,4335,4335,4335,4335,0
|
|
20240808,093200,9310345,4335,4335,4335,4335,200
|
|
20240808,093100,8443345,4335,4335,4335,4335,255
|
|
20240808,093000,7337920,4335,4335,4335,4335,0
|
|
20240808,092900,7337920,4335,4360,4365,4335,33
|
|
20240808,092800,7194485,4330,4330,4330,4330,2
|
|
20240808,092700,7185825,4365,4365,4365,4365,50
|
|
20240808,092600,6967575,4330,4330,4330,4330,0
|
|
20240808,092500,6967575,4330,4330,4330,4330,0
|
|
20240808,092400,6967575,4330,4330,4330,4330,0
|
|
20240808,092300,6967575,4330,4330,4330,4330,0
|
|
20240808,092200,6967575,4330,4330,4330,4330,0
|
|
20240808,092100,6967575,4330,4330,4330,4330,0
|
|
20240808,092000,6967575,4330,4330,4330,4330,9
|
|
20240808,091900,6928605,4370,4370,4370,4370,0
|
|
20240808,091800,6928605,4370,4370,4370,4370,20
|
|
20240808,091700,6841205,4370,4365,4370,4365,20
|
|
20240808,091600,6753885,4320,4320,4320,4320,0
|
|
20240808,091500,6753885,4320,4320,4320,4320,0
|
|
20240808,091400,6753885,4320,4320,4320,4320,194
|
|
20240808,091300,5915805,4375,4375,4375,4375,0
|
|
20240808,091200,5915805,4375,4330,4375,4330,102
|
|
20240808,091100,5474100,4375,4375,4375,4375,1
|
|
20240808,091000,5469725,4335,4335,4335,4335,18
|
|
20240808,090900,5391695,4380,4380,4380,4380,0
|
|
20240808,090800,5391695,4380,4375,4380,4375,13
|
|
20240808,090700,5334815,4375,4375,4375,4375,0
|
|
20240808,090600,5334815,4375,4375,4375,4375,0
|
|
20240808,090500,5334815,4375,4375,4375,4375,10
|
|
20240808,090400,5291065,4380,4380,4380,4380,23
|
|
20240808,090300,5190325,4285,4310,4310,4285,177
|
|
20240808,090200,4430655,4310,4310,4310,4310,0
|
|
20240808,090100,4430655,4310,4310,4310,4310,1000
|
|
20240808,090000,120655,4305,4310,4310,4305,28
|