649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,194600,99928170,4035,4035,4035,4035,788
|
|
20240807,194500,99928170,4035,4035,4035,4035,0
|
|
20240807,194400,99928170,4035,4035,4035,4035,0
|
|
20240807,194300,99928170,4035,4035,4035,4035,0
|
|
20240807,194200,99928170,4035,4035,4035,4035,0
|
|
20240807,194100,99928170,4035,4035,4035,4035,0
|
|
20240807,194000,99928170,4035,4035,4035,4035,0
|
|
20240807,193900,99928170,4035,4035,4035,4035,0
|
|
20240807,193800,99928170,4035,4035,4035,4035,0
|
|
20240807,193700,99928170,4035,4035,4035,4035,0
|
|
20240807,193600,99928170,4035,4035,4035,4035,0
|
|
20240807,193500,99928170,4035,4035,4035,4035,0
|
|
20240807,193400,99928170,4035,4035,4035,4035,0
|
|
20240807,193300,99928170,4035,4035,4035,4035,0
|
|
20240807,193200,99928170,4035,4035,4035,4035,0
|
|
20240807,193100,99928170,4035,4035,4035,4035,0
|
|
20240807,193000,99928170,4035,4035,4035,4035,0
|
|
20240807,192900,99928170,4035,4035,4035,4035,0
|
|
20240807,192800,99928170,4035,4035,4035,4035,0
|
|
20240807,192700,99928170,4035,4035,4035,4035,0
|
|
20240807,192600,99928170,4035,4035,4035,4035,0
|
|
20240807,192500,99928170,4035,4035,4035,4035,0
|
|
20240807,192400,99928170,4035,4035,4035,4035,0
|
|
20240807,192300,99928170,4035,4035,4035,4035,0
|
|
20240807,192200,99928170,4035,4035,4035,4035,0
|
|
20240807,192100,99928170,4035,4035,4035,4035,0
|
|
20240807,192000,99928170,4035,4035,4035,4035,0
|
|
20240807,191900,99928170,4035,4035,4035,4035,0
|
|
20240807,191800,99928170,4035,4035,4035,4035,0
|
|
20240807,191700,99928170,4035,4035,4035,4035,0
|
|
20240807,191600,99928170,4035,4035,4035,4035,788
|
|
20240807,191500,99928170,4035,4035,4035,4035,0
|
|
20240807,191400,99928170,4035,4035,4035,4035,0
|
|
20240807,191300,99928170,4035,4035,4035,4035,0
|
|
20240807,191200,99928170,4035,4035,4035,4035,0
|
|
20240807,191100,99928170,4035,4035,4035,4035,0
|
|
20240807,191000,99928170,4035,4035,4035,4035,0
|
|
20240807,190900,99928170,4035,4035,4035,4035,0
|
|
20240807,190800,99928170,4035,4035,4035,4035,0
|
|
20240807,190700,99928170,4035,4035,4035,4035,0
|
|
20240807,190600,99928170,4035,4035,4035,4035,0
|
|
20240807,190500,99928170,4035,4035,4035,4035,0
|
|
20240807,190400,99928170,4035,4035,4035,4035,0
|
|
20240807,190300,99928170,4035,4035,4035,4035,0
|
|
20240807,190200,99928170,4035,4035,4035,4035,0
|
|
20240807,190100,99928170,4035,4035,4035,4035,0
|
|
20240807,190000,99928170,4035,4035,4035,4035,0
|
|
20240807,185900,99928170,4035,4035,4035,4035,0
|
|
20240807,185800,99928170,4035,4035,4035,4035,0
|
|
20240807,185700,99928170,4035,4035,4035,4035,0
|
|
20240807,185600,99928170,4035,4035,4035,4035,0
|
|
20240807,185500,99928170,4035,4035,4035,4035,0
|
|
20240807,185400,99928170,4035,4035,4035,4035,0
|
|
20240807,185300,99928170,4035,4035,4035,4035,0
|
|
20240807,185200,99928170,4035,4035,4035,4035,0
|
|
20240807,185100,99928170,4035,4035,4035,4035,0
|
|
20240807,185000,99928170,4035,4035,4035,4035,0
|
|
20240807,184900,99928170,4035,4035,4035,4035,0
|
|
20240807,184800,99928170,4035,4035,4035,4035,0
|
|
20240807,184700,99928170,4035,4035,4035,4035,0
|
|
20240807,184600,99928170,4035,4035,4035,4035,788
|
|
20240807,184500,99928170,4035,4035,4035,4035,0
|
|
20240807,184400,99928170,4035,4035,4035,4035,0
|
|
20240807,184300,99928170,4035,4035,4035,4035,0
|
|
20240807,184200,99928170,4035,4035,4035,4035,0
|
|
20240807,184100,99928170,4035,4035,4035,4035,0
|
|
20240807,184000,99928170,4035,4035,4035,4035,0
|
|
20240807,183900,99928170,4035,4035,4035,4035,0
|
|
20240807,183800,99928170,4035,4035,4035,4035,0
|
|
20240807,183700,99928170,4035,4035,4035,4035,0
|
|
20240807,183600,99928170,4035,4035,4035,4035,0
|
|
20240807,183500,99928170,4035,4035,4035,4035,0
|
|
20240807,183400,99928170,4035,4035,4035,4035,0
|
|
20240807,183300,99928170,4035,4035,4035,4035,0
|
|
20240807,183200,99928170,4035,4035,4035,4035,0
|
|
20240807,183100,99928170,4035,4035,4035,4035,0
|
|
20240807,183000,99928170,4035,4035,4035,4035,0
|
|
20240807,182900,99928170,4035,4035,4035,4035,0
|
|
20240807,182800,99928170,4035,4035,4035,4035,0
|
|
20240807,182700,99928170,4035,4035,4035,4035,0
|
|
20240807,182600,99928170,4035,4035,4035,4035,0
|
|
20240807,182500,99928170,4035,4035,4035,4035,0
|
|
20240807,182400,99928170,4035,4035,4035,4035,0
|
|
20240807,182300,99928170,4035,4035,4035,4035,0
|
|
20240807,182200,99928170,4035,4035,4035,4035,0
|
|
20240807,182100,99928170,4035,4035,4035,4035,0
|
|
20240807,182000,99928170,4035,4035,4035,4035,0
|
|
20240807,181900,99928170,4035,4035,4035,4035,0
|
|
20240807,181800,99928170,4035,4035,4035,4035,0
|
|
20240807,181700,99928170,4035,4035,4035,4035,0
|
|
20240807,181600,99928170,4035,4035,4035,4035,788
|
|
20240807,181500,99928170,4035,4035,4035,4035,0
|
|
20240807,181400,99928170,4035,4035,4035,4035,0
|
|
20240807,181300,99928170,4035,4035,4035,4035,0
|
|
20240807,181200,99928170,4035,4035,4035,4035,0
|
|
20240807,181100,99928170,4035,4035,4035,4035,0
|
|
20240807,181000,99928170,4035,4035,4035,4035,0
|
|
20240807,180900,99928170,4035,4035,4035,4035,0
|
|
20240807,180800,99928170,4035,4035,4035,4035,0
|
|
20240807,180700,99928170,4035,4035,4035,4035,0
|
|
20240807,180600,99928170,4035,4035,4035,4035,0
|
|
20240807,180500,99928170,4035,4035,4035,4035,0
|
|
20240807,180400,99928170,4035,4035,4035,4035,0
|
|
20240807,180300,99928170,4035,4035,4035,4035,0
|
|
20240807,180200,99928170,4035,4035,4035,4035,0
|
|
20240807,180100,99928170,4035,4035,4035,4035,0
|
|
20240807,180000,99928170,4035,4035,4035,4035,0
|
|
20240807,175900,99928170,4035,4035,4035,4035,0
|
|
20240807,175800,99928170,4035,4035,4035,4035,0
|
|
20240807,175700,99928170,4035,4035,4035,4035,0
|
|
20240807,175600,99928170,4035,4035,4035,4035,0
|
|
20240807,175500,99928170,4035,4035,4035,4035,0
|
|
20240807,175400,99928170,4035,4035,4035,4035,0
|
|
20240807,175300,99928170,4035,4035,4035,4035,0
|
|
20240807,175200,99928170,4035,4035,4035,4035,0
|
|
20240807,175100,99928170,4035,4035,4035,4035,0
|
|
20240807,175000,99928170,4035,4035,4035,4035,0
|
|
20240807,174900,99928170,4035,4035,4035,4035,0
|
|
20240807,174800,99928170,4035,4035,4035,4035,0
|
|
20240807,174700,99928170,4035,4035,4035,4035,0
|
|
20240807,174600,99928170,4035,4035,4035,4035,788
|
|
20240807,174500,99928170,4035,4035,4035,4035,0
|
|
20240807,174400,99928170,4035,4035,4035,4035,0
|
|
20240807,174300,99928170,4035,4035,4035,4035,0
|
|
20240807,174200,99928170,4035,4035,4035,4035,0
|
|
20240807,174100,99928170,4035,4035,4035,4035,0
|
|
20240807,174000,99928170,4035,4035,4035,4035,0
|
|
20240807,173900,99928170,4035,4035,4035,4035,0
|
|
20240807,173800,99928170,4035,4035,4035,4035,0
|
|
20240807,173700,99928170,4035,4035,4035,4035,0
|
|
20240807,173600,99928170,4035,4035,4035,4035,0
|
|
20240807,173500,99928170,4035,4035,4035,4035,0
|
|
20240807,173400,99928170,4035,4035,4035,4035,0
|
|
20240807,173300,99928170,4035,4035,4035,4035,0
|
|
20240807,173200,99928170,4035,4035,4035,4035,0
|
|
20240807,173100,99928170,4035,4035,4035,4035,0
|
|
20240807,173000,99928170,4035,4035,4035,4035,0
|
|
20240807,172900,99928170,4035,4035,4035,4035,0
|
|
20240807,172800,99928170,4035,4035,4035,4035,0
|
|
20240807,172700,99928170,4035,4035,4035,4035,0
|
|
20240807,172600,99928170,4035,4035,4035,4035,0
|
|
20240807,172500,99928170,4035,4035,4035,4035,0
|
|
20240807,172400,99928170,4035,4035,4035,4035,0
|
|
20240807,172300,99928170,4035,4035,4035,4035,0
|
|
20240807,172200,99928170,4035,4035,4035,4035,0
|
|
20240807,172100,99928170,4035,4035,4035,4035,0
|
|
20240807,172000,99928170,4035,4035,4035,4035,0
|
|
20240807,171900,99928170,4035,4035,4035,4035,0
|
|
20240807,171800,99928170,4035,4035,4035,4035,0
|
|
20240807,171700,99928170,4035,4035,4035,4035,0
|
|
20240807,171600,99928170,4035,4035,4035,4035,788
|
|
20240807,171500,99928170,4035,4035,4035,4035,0
|
|
20240807,171400,99928170,4035,4035,4035,4035,0
|
|
20240807,171300,99928170,4035,4035,4035,4035,0
|
|
20240807,171200,99928170,4035,4035,4035,4035,0
|
|
20240807,171100,99928170,4035,4035,4035,4035,0
|
|
20240807,171000,99928170,4035,4035,4035,4035,0
|
|
20240807,170900,99928170,4035,4035,4035,4035,0
|
|
20240807,170800,99928170,4035,4035,4035,4035,0
|
|
20240807,170700,99928170,4035,4035,4035,4035,0
|
|
20240807,170600,99928170,4035,4035,4035,4035,0
|
|
20240807,170500,99928170,4035,4035,4035,4035,0
|
|
20240807,170400,99928170,4035,4035,4035,4035,0
|
|
20240807,170300,99928170,4035,4035,4035,4035,0
|
|
20240807,170200,99928170,4035,4035,4035,4035,0
|
|
20240807,170100,99928170,4035,4035,4035,4035,0
|
|
20240807,170000,99928170,4035,4035,4035,4035,0
|
|
20240807,165900,99928170,4035,4035,4035,4035,0
|
|
20240807,165800,99928170,4035,4035,4035,4035,0
|
|
20240807,165700,99928170,4035,4035,4035,4035,0
|
|
20240807,165600,99928170,4035,4035,4035,4035,0
|
|
20240807,165500,99928170,4035,4035,4035,4035,0
|
|
20240807,165400,99928170,4035,4035,4035,4035,0
|
|
20240807,165300,99928170,4035,4035,4035,4035,0
|
|
20240807,165200,99928170,4035,4035,4035,4035,0
|
|
20240807,165100,99928170,4035,4035,4035,4035,0
|
|
20240807,165000,99928170,4035,4035,4035,4035,0
|
|
20240807,164900,99928170,4035,4035,4035,4035,0
|
|
20240807,164800,99928170,4035,4035,4035,4035,0
|
|
20240807,164700,99928170,4035,4035,4035,4035,0
|
|
20240807,164600,99928170,4035,4035,4035,4035,788
|
|
20240807,164500,99928170,4035,4035,4035,4035,0
|
|
20240807,164400,99928170,4035,4035,4035,4035,0
|
|
20240807,164300,99928170,4035,4035,4035,4035,0
|
|
20240807,164200,99928170,4035,4035,4035,4035,0
|
|
20240807,164100,99928170,4035,4035,4035,4035,0
|
|
20240807,164000,99928170,4035,4035,4035,4035,0
|
|
20240807,163900,99928170,4035,4035,4035,4035,0
|
|
20240807,163800,99928170,4035,4035,4035,4035,0
|
|
20240807,163700,99928170,4035,4035,4035,4035,0
|
|
20240807,163600,99928170,4035,4035,4035,4035,0
|
|
20240807,163500,99928170,4035,4035,4035,4035,0
|
|
20240807,163400,99928170,4035,4035,4035,4035,0
|
|
20240807,163300,99928170,4035,4035,4035,4035,0
|
|
20240807,163200,99928170,4035,4035,4035,4035,0
|
|
20240807,163100,99928170,4035,4035,4035,4035,0
|
|
20240807,163000,99928170,4035,4035,4035,4035,0
|
|
20240807,162900,99928170,4035,4035,4035,4035,0
|
|
20240807,162800,99928170,4035,4035,4035,4035,0
|
|
20240807,162700,99928170,4035,4035,4035,4035,0
|
|
20240807,162600,99928170,4035,4035,4035,4035,0
|
|
20240807,162500,99928170,4035,4035,4035,4035,0
|
|
20240807,162400,99928170,4035,4035,4035,4035,0
|
|
20240807,162300,99928170,4035,4035,4035,4035,0
|
|
20240807,162200,99928170,4035,4035,4035,4035,0
|
|
20240807,162100,99928170,4035,4035,4035,4035,0
|
|
20240807,162000,99928170,4035,4035,4035,4035,0
|
|
20240807,161900,99928170,4035,4035,4035,4035,0
|
|
20240807,161800,99928170,4035,4035,4035,4035,0
|
|
20240807,161700,99928170,4035,4035,4035,4035,0
|
|
20240807,161600,99928170,4035,4035,4035,4035,788
|
|
20240807,161500,99928170,4035,4035,4035,4035,0
|
|
20240807,161400,99928170,4035,4035,4035,4035,0
|
|
20240807,161300,99928170,4035,4035,4035,4035,0
|
|
20240807,161200,99928170,4035,4035,4035,4035,0
|
|
20240807,161100,99928170,4035,4035,4035,4035,0
|
|
20240807,161000,99928170,4035,4035,4035,4035,0
|
|
20240807,160900,99928170,4035,4035,4035,4035,0
|
|
20240807,160800,99928170,4035,4035,4035,4035,0
|
|
20240807,160700,99928170,4035,4035,4035,4035,0
|
|
20240807,160600,99928170,4035,4035,4035,4035,0
|
|
20240807,160500,99928170,4035,4035,4035,4035,0
|
|
20240807,160400,99928170,4035,4035,4035,4035,0
|
|
20240807,160300,99928170,4035,4035,4035,4035,0
|
|
20240807,160200,99928170,4035,4035,4035,4035,0
|
|
20240807,160100,99928170,4035,4035,4035,4035,0
|
|
20240807,160000,99928170,4035,4035,4035,4035,0
|
|
20240807,155900,99928170,4035,4035,4035,4035,0
|
|
20240807,155800,99928170,4035,4035,4035,4035,0
|
|
20240807,155700,99928170,4035,4035,4035,4035,0
|
|
20240807,155600,99928170,4035,4035,4035,4035,0
|
|
20240807,155500,99928170,4035,4035,4035,4035,0
|
|
20240807,155400,99928170,4035,4035,4035,4035,0
|
|
20240807,155300,99928170,4035,4035,4035,4035,0
|
|
20240807,155200,99928170,4035,4035,4035,4035,0
|
|
20240807,155100,99928170,4035,4035,4035,4035,0
|
|
20240807,155000,99928170,4035,4035,4035,4035,0
|
|
20240807,154900,99928170,4035,4035,4035,4035,0
|
|
20240807,154800,99928170,4035,4035,4035,4035,0
|
|
20240807,154700,99928170,4035,4035,4035,4035,0
|
|
20240807,154600,99928170,4035,4035,4035,4035,788
|
|
20240807,154500,99928170,4035,4035,4035,4035,0
|
|
20240807,154400,99928170,4035,4035,4035,4035,0
|
|
20240807,154300,99928170,4035,4035,4035,4035,0
|
|
20240807,154200,99928170,4035,4035,4035,4035,0
|
|
20240807,154100,99928170,4035,4035,4035,4035,0
|
|
20240807,154000,99928170,4035,4035,4035,4035,0
|
|
20240807,153900,99928170,4035,4035,4035,4035,0
|
|
20240807,153800,99928170,4035,4035,4035,4035,0
|
|
20240807,153700,99928170,4035,4035,4035,4035,0
|
|
20240807,153600,99928170,4035,4035,4035,4035,0
|
|
20240807,153500,99928170,4035,4035,4035,4035,0
|
|
20240807,153400,99928170,4035,4035,4035,4035,0
|
|
20240807,153300,99928170,4035,4035,4035,4035,0
|
|
20240807,153200,99928170,4035,4035,4035,4035,0
|
|
20240807,153100,99928170,4035,4035,4035,4035,0
|
|
20240807,153000,99928170,4035,4035,4035,4035,788
|
|
20240807,152900,96748590,4080,4080,4080,4080,0
|
|
20240807,152800,96748590,4080,4080,4080,4080,0
|
|
20240807,152700,96748590,4080,4080,4080,4080,0
|
|
20240807,152600,96748590,4080,4080,4080,4080,0
|
|
20240807,152500,96748590,4080,4080,4080,4080,0
|
|
20240807,152400,96748590,4080,4080,4080,4080,0
|
|
20240807,152300,96748590,4080,4080,4080,4080,0
|
|
20240807,152200,96748590,4080,4080,4080,4080,0
|
|
20240807,152100,96748590,4080,4080,4080,4080,0
|
|
20240807,152000,96748590,4080,4080,4080,4080,0
|
|
20240807,151900,96748590,4080,4080,4080,4080,0
|
|
20240807,151800,96748590,4080,4075,4080,4075,51
|
|
20240807,151700,96540760,4085,4085,4085,4085,0
|
|
20240807,151600,96540760,4085,4085,4085,4085,175
|
|
20240807,151500,95825885,4070,4065,4070,4065,114
|
|
20240807,151400,95362325,4070,4070,4070,4070,0
|
|
20240807,151300,95362325,4070,4070,4070,4070,0
|
|
20240807,151200,95362325,4070,4070,4070,4070,0
|
|
20240807,151100,95362325,4070,4070,4070,4070,0
|
|
20240807,151000,95362325,4070,4050,4070,4050,208
|
|
20240807,150900,94515845,4070,4070,4070,4070,0
|
|
20240807,150800,94515845,4070,4070,4070,4070,0
|
|
20240807,150700,94515845,4070,4070,4070,4070,0
|
|
20240807,150600,94515845,4070,4070,4070,4070,4
|
|
20240807,150500,94499565,4050,4050,4050,4050,0
|
|
20240807,150400,94499565,4050,4050,4050,4050,9
|
|
20240807,150300,94463115,4050,4050,4050,4050,0
|
|
20240807,150200,94463115,4050,4050,4050,4050,100
|
|
20240807,150100,94058115,4050,4050,4050,4050,0
|
|
20240807,150000,94058115,4050,4050,4050,4050,0
|
|
20240807,145900,94058115,4050,4060,4060,4050,1694
|
|
20240807,145800,87192780,4050,4065,4065,4050,900
|
|
20240807,145700,83543170,4065,4065,4065,4065,1
|
|
20240807,145600,83539105,4070,4070,4070,4070,0
|
|
20240807,145500,83539105,4070,4070,4070,4070,0
|
|
20240807,145400,83539105,4070,4070,4070,4070,10
|
|
20240807,145300,83498405,4065,4065,4065,4065,0
|
|
20240807,145200,83498405,4065,4065,4065,4065,0
|
|
20240807,145100,83498405,4065,4065,4065,4065,0
|
|
20240807,145000,83498405,4065,4070,4070,4065,502
|
|
20240807,144900,81456960,4070,4070,4070,4070,0
|
|
20240807,144800,81456960,4070,4070,4070,4070,0
|
|
20240807,144700,81456960,4070,4070,4070,4070,1
|
|
20240807,144600,81452890,4075,4080,4080,4075,151
|
|
20240807,144500,80837560,4085,4085,4085,4085,0
|
|
20240807,144400,80837560,4085,4085,4085,4085,35
|
|
20240807,144300,80694585,4085,4085,4085,4085,0
|
|
20240807,144200,80694585,4085,4085,4085,4085,0
|
|
20240807,144100,80694585,4085,4085,4085,4085,0
|
|
20240807,144000,80694585,4085,4085,4085,4085,0
|
|
20240807,143900,80694585,4085,4085,4085,4085,0
|
|
20240807,143800,80694585,4085,4085,4085,4085,5
|
|
20240807,143700,80674160,4090,4090,4090,4090,0
|
|
20240807,143600,80674160,4090,4090,4090,4090,0
|
|
20240807,143500,80674160,4090,4090,4090,4090,0
|
|
20240807,143400,80674160,4090,4090,4090,4090,0
|
|
20240807,143300,80674160,4090,4090,4090,4090,10
|
|
20240807,143200,80633260,4090,4090,4090,4090,59
|
|
20240807,143100,80391950,4080,4080,4080,4080,0
|
|
20240807,143000,80391950,4080,4080,4080,4080,0
|
|
20240807,142900,80391950,4080,4080,4080,4080,0
|
|
20240807,142800,80391950,4080,4080,4080,4080,0
|
|
20240807,142700,80391950,4080,4080,4080,4080,0
|
|
20240807,142600,80391950,4080,4080,4080,4080,0
|
|
20240807,142500,80391950,4080,4080,4080,4080,0
|
|
20240807,142400,80391950,4080,4080,4080,4080,0
|
|
20240807,142300,80391950,4080,4080,4080,4080,0
|
|
20240807,142200,80391950,4080,4080,4080,4080,64
|
|
20240807,142100,80130830,4080,4080,4080,4080,0
|
|
20240807,142000,80130830,4080,4080,4080,4080,0
|
|
20240807,141900,80130830,4080,4080,4080,4080,0
|
|
20240807,141800,80130830,4080,4080,4080,4080,0
|
|
20240807,141700,80130830,4080,4085,4090,4080,272
|
|
20240807,141600,79019515,4090,4090,4090,4090,0
|
|
20240807,141500,79019515,4090,4090,4090,4090,0
|
|
20240807,141400,79019515,4090,4090,4090,4090,0
|
|
20240807,141300,79019515,4090,4090,4090,4090,0
|
|
20240807,141200,79019515,4090,4090,4090,4090,0
|
|
20240807,141100,79019515,4090,4090,4090,4090,0
|
|
20240807,141000,79019515,4090,4090,4090,4090,0
|
|
20240807,140900,79019515,4090,4090,4090,4090,0
|
|
20240807,140800,79019515,4090,4090,4090,4090,0
|
|
20240807,140700,79019515,4090,4090,4090,4090,0
|
|
20240807,140600,79019515,4090,4090,4090,4090,0
|
|
20240807,140500,79019515,4090,4090,4090,4090,0
|
|
20240807,140400,79019515,4090,4090,4090,4090,0
|
|
20240807,140300,79019515,4090,4090,4090,4090,0
|
|
20240807,140200,79019515,4090,4090,4090,4090,0
|
|
20240807,140100,79019515,4090,4090,4090,4090,0
|
|
20240807,140000,79019515,4090,4090,4090,4090,0
|
|
20240807,135900,79019515,4090,4090,4090,4090,0
|
|
20240807,135800,79019515,4090,4090,4090,4090,1
|
|
20240807,135700,79015425,4090,4090,4090,4090,0
|
|
20240807,135600,79015425,4090,4090,4090,4090,11
|
|
20240807,135500,78970435,4090,4090,4090,4090,0
|
|
20240807,135400,78970435,4090,4090,4090,4090,0
|
|
20240807,135300,78970435,4090,4090,4090,4090,0
|
|
20240807,135200,78970435,4090,4090,4090,4090,0
|
|
20240807,135100,78970435,4090,4090,4090,4090,0
|
|
20240807,135000,78970435,4090,4090,4090,4090,0
|
|
20240807,134900,78970435,4090,4090,4090,4090,9
|
|
20240807,134800,78933625,4095,4095,4095,4095,76
|
|
20240807,134700,78622405,4120,4120,4120,4120,0
|
|
20240807,134600,78622405,4120,4105,4120,4105,123
|
|
20240807,134500,78116665,4100,4100,4100,4100,0
|
|
20240807,134400,78116665,4100,4100,4100,4100,0
|
|
20240807,134300,78116665,4100,4100,4100,4100,0
|
|
20240807,134200,78116665,4100,4100,4100,4100,0
|
|
20240807,134100,78116665,4100,4100,4100,4100,144
|
|
20240807,134000,77526265,4100,4100,4100,4100,0
|
|
20240807,133900,77526265,4100,4100,4100,4100,0
|
|
20240807,133800,77526265,4100,4100,4100,4100,0
|
|
20240807,133700,77526265,4100,4100,4100,4100,0
|
|
20240807,133600,77526265,4100,4100,4100,4100,0
|
|
20240807,133500,77526265,4100,4100,4100,4100,0
|
|
20240807,133400,77526265,4100,4100,4100,4100,50
|
|
20240807,133300,77321265,4100,4100,4100,4100,0
|
|
20240807,133200,77321265,4100,4100,4100,4100,0
|
|
20240807,133100,77321265,4100,4100,4100,4100,0
|
|
20240807,133000,77321265,4100,4100,4100,4100,0
|
|
20240807,132900,77321265,4100,4100,4100,4100,0
|
|
20240807,132800,77321265,4100,4100,4100,4100,0
|
|
20240807,132700,77321265,4100,4100,4100,4100,0
|
|
20240807,132600,77321265,4100,4100,4100,4100,0
|
|
20240807,132500,77321265,4100,4100,4100,4100,0
|
|
20240807,132400,77321265,4100,4100,4100,4100,0
|
|
20240807,132300,77321265,4100,4100,4100,4100,0
|
|
20240807,132200,77321265,4100,4100,4100,4100,0
|
|
20240807,132100,77321265,4100,4100,4100,4100,0
|
|
20240807,132000,77321265,4100,4100,4100,4100,0
|
|
20240807,131900,77321265,4100,4100,4100,4100,0
|
|
20240807,131800,77321265,4100,4100,4100,4100,100
|
|
20240807,131700,76911265,4100,4100,4100,4100,0
|
|
20240807,131600,76911265,4100,4100,4100,4100,0
|
|
20240807,131500,76911265,4100,4100,4100,4100,73
|
|
20240807,131400,76611965,4100,4100,4100,4100,0
|
|
20240807,131300,76611965,4100,4100,4100,4100,0
|
|
20240807,131200,76611965,4100,4100,4100,4100,0
|
|
20240807,131100,76611965,4100,4100,4100,4100,4
|
|
20240807,131000,76595565,4100,4105,4105,4100,202
|
|
20240807,130900,75767205,4120,4120,4120,4120,24
|
|
20240807,130800,75668325,4120,4120,4120,4120,0
|
|
20240807,130700,75668325,4120,4120,4120,4120,0
|
|
20240807,130600,75668325,4120,4120,4120,4120,0
|
|
20240807,130500,75668325,4120,4120,4120,4120,0
|
|
20240807,130400,75668325,4120,4120,4120,4120,0
|
|
20240807,130300,75668325,4120,4120,4120,4120,0
|
|
20240807,130200,75668325,4120,4120,4120,4120,0
|
|
20240807,130100,75668325,4120,4120,4120,4120,0
|
|
20240807,130000,75668325,4120,4120,4120,4120,0
|
|
20240807,125900,75668325,4120,4120,4120,4120,1
|
|
20240807,125800,75664205,4120,4120,4120,4120,0
|
|
20240807,125700,75664205,4120,4120,4120,4120,0
|
|
20240807,125600,75664205,4120,4120,4120,4120,0
|
|
20240807,125500,75664205,4120,4120,4120,4120,0
|
|
20240807,125400,75664205,4120,4120,4120,4120,0
|
|
20240807,125300,75664205,4120,4120,4120,4120,1
|
|
20240807,125200,75660085,4125,4125,4125,4125,0
|
|
20240807,125100,75660085,4125,4125,4125,4125,0
|
|
20240807,125000,75660085,4125,4125,4125,4125,0
|
|
20240807,124900,75660085,4125,4125,4125,4125,1
|
|
20240807,124800,75655960,4105,4105,4105,4105,0
|
|
20240807,124700,75655960,4105,4105,4105,4105,0
|
|
20240807,124600,75655960,4105,4105,4105,4105,5
|
|
20240807,124500,75635435,4105,4105,4105,4105,14
|
|
20240807,124400,75577965,4130,4130,4130,4130,0
|
|
20240807,124300,75577965,4130,4130,4130,4130,0
|
|
20240807,124200,75577965,4130,4130,4130,4130,0
|
|
20240807,124100,75577965,4130,4130,4130,4130,0
|
|
20240807,124000,75577965,4130,4130,4130,4130,0
|
|
20240807,123900,75577965,4130,4130,4130,4130,0
|
|
20240807,123800,75577965,4130,4130,4130,4130,1
|
|
20240807,123700,75573835,4130,4130,4130,4130,0
|
|
20240807,123600,75573835,4130,4130,4130,4130,0
|
|
20240807,123500,75573835,4130,4130,4130,4130,0
|
|
20240807,123400,75573835,4130,4130,4130,4130,0
|
|
20240807,123300,75573835,4130,4130,4130,4130,0
|
|
20240807,123200,75573835,4130,4130,4130,4130,0
|
|
20240807,123100,75573835,4130,4130,4130,4130,0
|
|
20240807,123000,75573835,4130,4130,4130,4130,0
|
|
20240807,122900,75573835,4130,4130,4130,4130,0
|
|
20240807,122800,75573835,4130,4130,4130,4130,1
|
|
20240807,122700,75569705,4130,4130,4130,4130,36
|
|
20240807,122600,75421025,4130,4130,4130,4130,0
|
|
20240807,122500,75421025,4130,4130,4130,4130,0
|
|
20240807,122400,75421025,4130,4130,4130,4130,0
|
|
20240807,122300,75421025,4130,4130,4130,4130,0
|
|
20240807,122200,75421025,4130,4130,4130,4130,32
|
|
20240807,122100,75288865,4130,4130,4130,4130,0
|
|
20240807,122000,75288865,4130,4130,4130,4130,0
|
|
20240807,121900,75288865,4130,4130,4130,4130,0
|
|
20240807,121800,75288865,4130,4130,4130,4130,50
|
|
20240807,121700,75082365,4130,4130,4130,4130,0
|
|
20240807,121600,75082365,4130,4130,4130,4130,0
|
|
20240807,121500,75082365,4130,4110,4130,4105,30
|
|
20240807,121400,74958670,4130,4130,4130,4130,0
|
|
20240807,121300,74958670,4130,4130,4130,4130,0
|
|
20240807,121200,74958670,4130,4130,4130,4130,0
|
|
20240807,121100,74958670,4130,4130,4130,4130,0
|
|
20240807,121000,74958670,4130,4130,4130,4130,0
|
|
20240807,120900,74958670,4130,4130,4130,4130,0
|
|
20240807,120800,74958670,4130,4130,4130,4130,0
|
|
20240807,120700,74958670,4130,4130,4130,4130,1
|
|
20240807,120600,74954540,4110,4120,4120,4110,13
|
|
20240807,120500,74901000,4130,4130,4130,4130,1
|
|
20240807,120400,74896870,4130,4130,4130,4130,0
|
|
20240807,120300,74896870,4130,4130,4130,4130,0
|
|
20240807,120200,74896870,4130,4130,4130,4130,0
|
|
20240807,120100,74896870,4130,4130,4130,4130,0
|
|
20240807,120000,74896870,4130,4130,4130,4130,0
|
|
20240807,115900,74896870,4130,4130,4130,4130,0
|
|
20240807,115800,74896870,4130,4130,4130,4130,0
|
|
20240807,115700,74896870,4130,4130,4130,4130,1
|
|
20240807,115600,74892740,4130,4130,4130,4130,0
|
|
20240807,115500,74892740,4130,4130,4130,4130,0
|
|
20240807,115400,74892740,4130,4130,4130,4130,0
|
|
20240807,115300,74892740,4130,4130,4130,4130,0
|
|
20240807,115200,74892740,4130,4130,4130,4130,3
|
|
20240807,115100,74880350,4130,4130,4130,4130,0
|
|
20240807,115000,74880350,4130,4130,4130,4130,0
|
|
20240807,114900,74880350,4130,4130,4130,4130,0
|
|
20240807,114800,74880350,4130,4130,4130,4130,0
|
|
20240807,114700,74880350,4130,4130,4130,4130,0
|
|
20240807,114600,74880350,4130,4130,4130,4130,1
|
|
20240807,114500,74876220,4130,4130,4130,4130,0
|
|
20240807,114400,74876220,4130,4130,4130,4130,0
|
|
20240807,114300,74876220,4130,4130,4130,4130,0
|
|
20240807,114200,74876220,4130,4130,4130,4130,0
|
|
20240807,114100,74876220,4130,4130,4130,4130,0
|
|
20240807,114000,74876220,4130,4130,4130,4130,0
|
|
20240807,113900,74876220,4130,4130,4130,4130,0
|
|
20240807,113800,74876220,4130,4130,4130,4130,0
|
|
20240807,113700,74876220,4130,4130,4130,4130,0
|
|
20240807,113600,74876220,4130,4130,4130,4130,1
|
|
20240807,113500,74872090,4130,4130,4130,4130,0
|
|
20240807,113400,74872090,4130,4130,4130,4130,0
|
|
20240807,113300,74872090,4130,4130,4130,4130,40
|
|
20240807,113200,74706890,4120,4120,4120,4120,0
|
|
20240807,113100,74706890,4120,4120,4120,4120,0
|
|
20240807,113000,74706890,4120,4120,4120,4120,0
|
|
20240807,112900,74706890,4120,4120,4120,4120,0
|
|
20240807,112800,74706890,4120,4120,4120,4120,0
|
|
20240807,112700,74706890,4120,4120,4120,4120,0
|
|
20240807,112600,74706890,4120,4130,4130,4120,4
|
|
20240807,112500,74690400,4130,4130,4130,4130,2
|
|
20240807,112400,74682140,4100,4100,4100,4100,0
|
|
20240807,112300,74682140,4100,4100,4100,4100,0
|
|
20240807,112200,74682140,4100,4100,4100,4100,0
|
|
20240807,112100,74682140,4100,4100,4100,4100,0
|
|
20240807,112000,74682140,4100,4100,4100,4100,0
|
|
20240807,111900,74682140,4100,4100,4100,4100,0
|
|
20240807,111800,74682140,4100,4120,4120,4100,223
|
|
20240807,111700,73765790,4140,4140,4140,4140,0
|
|
20240807,111600,73765790,4140,4140,4140,4140,3
|
|
20240807,111500,73753370,4140,4140,4140,4140,1
|
|
20240807,111400,73749230,4140,4140,4140,4140,0
|
|
20240807,111300,73749230,4140,4140,4140,4140,0
|
|
20240807,111200,73749230,4140,4140,4140,4140,0
|
|
20240807,111100,73749230,4140,4140,4140,4140,0
|
|
20240807,111000,73749230,4140,4140,4140,4140,146
|
|
20240807,110900,73144790,4140,4140,4140,4140,0
|
|
20240807,110800,73144790,4140,4140,4140,4140,0
|
|
20240807,110700,73144790,4140,4140,4140,4140,0
|
|
20240807,110600,73144790,4140,4140,4140,4140,0
|
|
20240807,110500,73144790,4140,4140,4140,4140,1
|
|
20240807,110400,73140650,4125,4125,4125,4125,20
|
|
20240807,110300,73058150,4145,4145,4145,4145,187
|
|
20240807,110200,72283035,4145,4145,4145,4145,0
|
|
20240807,110100,72283035,4145,4145,4145,4145,0
|
|
20240807,110000,72283035,4145,4145,4145,4145,142
|
|
20240807,105900,71694445,4145,4145,4145,4145,0
|
|
20240807,105800,71694445,4145,4145,4145,4145,0
|
|
20240807,105700,71694445,4145,4145,4145,4145,0
|
|
20240807,105600,71694445,4145,4145,4145,4145,0
|
|
20240807,105500,71694445,4145,4120,4145,4120,2
|
|
20240807,105400,71686180,4140,4135,4140,4135,100
|
|
20240807,105300,71272185,4120,4120,4120,4120,0
|
|
20240807,105200,71272185,4120,4120,4120,4120,0
|
|
20240807,105100,71272185,4120,4120,4120,4120,30
|
|
20240807,105000,71148585,4120,4120,4120,4120,190
|
|
20240807,104900,70365785,4120,4120,4120,4120,0
|
|
20240807,104800,70365785,4120,4120,4120,4120,250
|
|
20240807,104700,69335785,4120,4120,4120,4120,85
|
|
20240807,104600,68985585,4140,4140,4140,4140,0
|
|
20240807,104500,68985585,4140,4140,4140,4140,0
|
|
20240807,104400,68985585,4140,4140,4140,4140,1
|
|
20240807,104300,68981445,4140,4135,4140,4135,602
|
|
20240807,104200,66489175,4125,4125,4125,4125,0
|
|
20240807,104100,66489175,4125,4125,4125,4125,0
|
|
20240807,104000,66489175,4125,4125,4125,4125,0
|
|
20240807,103900,66489175,4125,4125,4125,4125,10
|
|
20240807,103800,66447925,4120,4120,4120,4120,33
|
|
20240807,103700,66311965,4125,4125,4125,4125,0
|
|
20240807,103600,66311965,4125,4125,4125,4125,0
|
|
20240807,103500,66311965,4125,4125,4125,4125,0
|
|
20240807,103400,66311965,4125,4125,4125,4125,1
|
|
20240807,103300,66307840,4110,4110,4110,4110,0
|
|
20240807,103200,66307840,4110,4110,4110,4110,0
|
|
20240807,103100,66307840,4110,4110,4110,4110,50
|
|
20240807,103000,66102340,4110,4115,4115,4110,2000
|
|
20240807,102900,57881090,4140,4140,4140,4140,0
|
|
20240807,102800,57881090,4140,4140,4140,4140,0
|
|
20240807,102700,57881090,4140,4140,4140,4140,0
|
|
20240807,102600,57881090,4140,4140,4140,4140,1
|
|
20240807,102500,57876950,4110,4110,4110,4110,0
|
|
20240807,102400,57876950,4110,4110,4110,4110,0
|
|
20240807,102300,57876950,4110,4115,4140,4110,486
|
|
20240807,102200,55879425,4140,4140,4140,4140,0
|
|
20240807,102100,55879425,4140,4140,4140,4140,5
|
|
20240807,102000,55858725,4115,4115,4115,4115,0
|
|
20240807,101900,55858725,4115,4115,4115,4115,0
|
|
20240807,101800,55858725,4115,4115,4115,4115,1
|
|
20240807,101700,55854610,4140,4140,4140,4140,0
|
|
20240807,101600,55854610,4140,4140,4140,4140,4
|
|
20240807,101500,55838050,4120,4125,4125,4115,358
|
|
20240807,101400,54363355,4140,4140,4140,4140,0
|
|
20240807,101300,54363355,4140,4140,4140,4140,1
|
|
20240807,101200,54359215,4135,4135,4135,4135,0
|
|
20240807,101100,54359215,4135,4135,4135,4135,2
|
|
20240807,101000,54350945,4140,4140,4140,4140,48
|
|
20240807,100900,54152225,4145,4145,4145,4145,0
|
|
20240807,100800,54152225,4145,4145,4145,4145,0
|
|
20240807,100700,54152225,4145,4145,4145,4145,0
|
|
20240807,100600,54152225,4145,4145,4145,4145,0
|
|
20240807,100500,54152225,4145,4145,4145,4145,0
|
|
20240807,100400,54152225,4145,4145,4145,4145,0
|
|
20240807,100300,54152225,4145,4145,4145,4145,1
|
|
20240807,100200,54148080,4120,4120,4120,4120,0
|
|
20240807,100100,54148080,4120,4120,4120,4120,0
|
|
20240807,100000,54148080,4120,4130,4130,4115,931
|
|
20240807,095900,50312325,4155,4155,4155,4155,0
|
|
20240807,095800,50312325,4155,4155,4155,4155,0
|
|
20240807,095700,50312325,4155,4145,4155,4145,335
|
|
20240807,095600,48922070,4145,4145,4145,4145,551
|
|
20240807,095500,46638175,4150,4145,4150,4145,9
|
|
20240807,095400,46600855,4140,4120,4140,4120,982
|
|
20240807,095300,42554475,4115,4120,4120,4115,100
|
|
20240807,095200,42142725,4135,4135,4135,4135,1
|
|
20240807,095100,42138590,4135,4135,4135,4135,4
|
|
20240807,095000,42122050,4140,4140,4140,4140,0
|
|
20240807,094900,42122050,4140,4140,4140,4140,100
|
|
20240807,094800,41708050,4140,4140,4140,4140,240
|
|
20240807,094700,40714450,4140,4140,4140,4140,5
|
|
20240807,094600,40693750,4140,4140,4140,4140,1
|
|
20240807,094500,40689610,4140,4140,4140,4140,207
|
|
20240807,094400,39832630,4140,4140,4140,4140,11
|
|
20240807,094300,39787090,4135,4130,4135,4130,206
|
|
20240807,094200,38935780,4130,4090,4135,4090,2384
|
|
20240807,094100,29146360,4085,4085,4085,4085,0
|
|
20240807,094000,29146360,4085,4090,4090,4085,28
|
|
20240807,093900,29031965,4090,4090,4090,4090,0
|
|
20240807,093800,29031965,4090,4090,4090,4090,2
|
|
20240807,093700,29023785,4090,4090,4090,4090,0
|
|
20240807,093600,29023785,4090,4090,4090,4090,0
|
|
20240807,093500,29023785,4090,4090,4090,4090,1
|
|
20240807,093400,29019695,4095,4095,4095,4095,0
|
|
20240807,093300,29019695,4095,4095,4095,4095,0
|
|
20240807,093200,29019695,4095,4095,4095,4095,0
|
|
20240807,093100,29019695,4095,4090,4095,4090,447
|
|
20240807,093000,27189445,4090,4090,4090,4090,0
|
|
20240807,092900,27189445,4090,4080,4090,4080,200
|
|
20240807,092800,26372750,4060,4060,4060,4060,0
|
|
20240807,092700,26372750,4060,4060,4060,4060,0
|
|
20240807,092600,26372750,4060,4060,4060,4060,408
|
|
20240807,092500,24716270,4065,4065,4065,4065,92
|
|
20240807,092400,24342290,4065,4070,4070,4065,17
|
|
20240807,092300,24273135,4070,4070,4070,4070,500
|
|
20240807,092200,22238135,4095,4095,4095,4095,0
|
|
20240807,092100,22238135,4095,4090,4095,4090,350
|
|
20240807,092000,20805885,4090,4095,4095,4090,50
|
|
20240807,091900,20601160,4060,4090,4100,4060,1055
|
|
20240807,091800,16285865,4085,4055,4085,4055,1298
|
|
20240807,091700,10995290,4050,4050,4050,4050,445
|
|
20240807,091600,9193040,4050,4030,4050,4030,556
|
|
20240807,091500,6941445,4030,4025,4030,4025,660
|
|
20240807,091400,4282900,4025,4025,4025,4025,100
|
|
20240807,091300,3880400,4030,4005,4030,4005,321
|
|
20240807,091200,2589225,4015,4015,4015,4015,11
|
|
20240807,091100,2545060,3995,3995,3995,3995,2
|
|
20240807,091000,2537070,4015,4015,4015,4015,60
|
|
20240807,090900,2296170,4015,4015,4015,4015,1
|
|
20240807,090800,2292155,4000,3985,4025,3985,309
|
|
20240807,090700,1051440,3985,3985,3985,3985,0
|
|
20240807,090600,1051440,3985,3980,3985,3980,23
|
|
20240807,090500,959790,3970,3970,3970,3970,0
|
|
20240807,090400,959790,3970,3970,3970,3970,70
|
|
20240807,090300,681890,3965,3965,3965,3965,0
|
|
20240807,090200,681890,3965,3965,3965,3965,25
|
|
20240807,090100,582765,3940,3940,3940,3940,0
|
|
20240807,090000,582765,3940,3935,3945,3935,148
|