648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,194500,368450650,4100,4100,4100,4100,1210
|
|
20240812,194400,368450650,4100,4100,4100,4100,0
|
|
20240812,194300,368450650,4100,4100,4100,4100,0
|
|
20240812,194200,368450650,4100,4100,4100,4100,0
|
|
20240812,194100,368450650,4100,4100,4100,4100,0
|
|
20240812,194000,368450650,4100,4100,4100,4100,0
|
|
20240812,193900,368450650,4100,4100,4100,4100,0
|
|
20240812,193800,368450650,4100,4100,4100,4100,0
|
|
20240812,193700,368450650,4100,4100,4100,4100,0
|
|
20240812,193600,368450650,4100,4100,4100,4100,0
|
|
20240812,193500,368450650,4100,4100,4100,4100,0
|
|
20240812,193400,368450650,4100,4100,4100,4100,0
|
|
20240812,193300,368450650,4100,4100,4100,4100,0
|
|
20240812,193200,368450650,4100,4100,4100,4100,0
|
|
20240812,193100,368450650,4100,4100,4100,4100,0
|
|
20240812,193000,368450650,4100,4100,4100,4100,0
|
|
20240812,192900,368450650,4100,4100,4100,4100,0
|
|
20240812,192800,368450650,4100,4100,4100,4100,0
|
|
20240812,192700,368450650,4100,4100,4100,4100,0
|
|
20240812,192600,368450650,4100,4100,4100,4100,0
|
|
20240812,192500,368450650,4100,4100,4100,4100,0
|
|
20240812,192400,368450650,4100,4100,4100,4100,0
|
|
20240812,192300,368450650,4100,4100,4100,4100,0
|
|
20240812,192200,368450650,4100,4100,4100,4100,0
|
|
20240812,192100,368450650,4100,4100,4100,4100,0
|
|
20240812,192000,368450650,4100,4100,4100,4100,0
|
|
20240812,191900,368450650,4100,4100,4100,4100,0
|
|
20240812,191800,368450650,4100,4100,4100,4100,0
|
|
20240812,191700,368450650,4100,4100,4100,4100,0
|
|
20240812,191600,368450650,4100,4100,4100,4100,0
|
|
20240812,191500,368450650,4100,4100,4100,4100,1210
|
|
20240812,191400,368450650,4100,4100,4100,4100,0
|
|
20240812,191300,368450650,4100,4100,4100,4100,0
|
|
20240812,191200,368450650,4100,4100,4100,4100,0
|
|
20240812,191100,368450650,4100,4100,4100,4100,0
|
|
20240812,191000,368450650,4100,4100,4100,4100,0
|
|
20240812,190900,368450650,4100,4100,4100,4100,0
|
|
20240812,190800,368450650,4100,4100,4100,4100,0
|
|
20240812,190700,368450650,4100,4100,4100,4100,0
|
|
20240812,190600,368450650,4100,4100,4100,4100,0
|
|
20240812,190500,368450650,4100,4100,4100,4100,0
|
|
20240812,190400,368450650,4100,4100,4100,4100,0
|
|
20240812,190300,368450650,4100,4100,4100,4100,0
|
|
20240812,190200,368450650,4100,4100,4100,4100,0
|
|
20240812,190100,368450650,4100,4100,4100,4100,0
|
|
20240812,190000,368450650,4100,4100,4100,4100,0
|
|
20240812,185900,368450650,4100,4100,4100,4100,0
|
|
20240812,185800,368450650,4100,4100,4100,4100,0
|
|
20240812,185700,368450650,4100,4100,4100,4100,0
|
|
20240812,185600,368450650,4100,4100,4100,4100,0
|
|
20240812,185500,368450650,4100,4100,4100,4100,0
|
|
20240812,185400,368450650,4100,4100,4100,4100,0
|
|
20240812,185300,368450650,4100,4100,4100,4100,0
|
|
20240812,185200,368450650,4100,4100,4100,4100,0
|
|
20240812,185100,368450650,4100,4100,4100,4100,0
|
|
20240812,185000,368450650,4100,4100,4100,4100,0
|
|
20240812,184900,368450650,4100,4100,4100,4100,0
|
|
20240812,184800,368450650,4100,4100,4100,4100,0
|
|
20240812,184700,368450650,4100,4100,4100,4100,0
|
|
20240812,184600,368450650,4100,4100,4100,4100,0
|
|
20240812,184500,368450650,4100,4100,4100,4100,1210
|
|
20240812,184400,368450650,4100,4100,4100,4100,0
|
|
20240812,184300,368450650,4100,4100,4100,4100,0
|
|
20240812,184200,368450650,4100,4100,4100,4100,0
|
|
20240812,184100,368450650,4100,4100,4100,4100,0
|
|
20240812,184000,368450650,4100,4100,4100,4100,0
|
|
20240812,183900,368450650,4100,4100,4100,4100,0
|
|
20240812,183800,368450650,4100,4100,4100,4100,0
|
|
20240812,183700,368450650,4100,4100,4100,4100,0
|
|
20240812,183600,368450650,4100,4100,4100,4100,0
|
|
20240812,183500,368450650,4100,4100,4100,4100,0
|
|
20240812,183400,368450650,4100,4100,4100,4100,0
|
|
20240812,183300,368450650,4100,4100,4100,4100,0
|
|
20240812,183200,368450650,4100,4100,4100,4100,0
|
|
20240812,183100,368450650,4100,4100,4100,4100,0
|
|
20240812,183000,368450650,4100,4100,4100,4100,0
|
|
20240812,182900,368450650,4100,4100,4100,4100,0
|
|
20240812,182800,368450650,4100,4100,4100,4100,0
|
|
20240812,182700,368450650,4100,4100,4100,4100,0
|
|
20240812,182600,368450650,4100,4100,4100,4100,0
|
|
20240812,182500,368450650,4100,4100,4100,4100,0
|
|
20240812,182400,368450650,4100,4100,4100,4100,0
|
|
20240812,182300,368450650,4100,4100,4100,4100,0
|
|
20240812,182200,368450650,4100,4100,4100,4100,0
|
|
20240812,182100,368450650,4100,4100,4100,4100,0
|
|
20240812,182000,368450650,4100,4100,4100,4100,0
|
|
20240812,181900,368450650,4100,4100,4100,4100,0
|
|
20240812,181800,368450650,4100,4100,4100,4100,0
|
|
20240812,181700,368450650,4100,4100,4100,4100,0
|
|
20240812,181600,368450650,4100,4100,4100,4100,0
|
|
20240812,181500,368450650,4100,4100,4100,4100,1210
|
|
20240812,181400,368450650,4100,4100,4100,4100,0
|
|
20240812,181300,368450650,4100,4100,4100,4100,0
|
|
20240812,181200,368450650,4100,4100,4100,4100,0
|
|
20240812,181100,368450650,4100,4100,4100,4100,0
|
|
20240812,181000,368450650,4100,4100,4100,4100,0
|
|
20240812,180900,368450650,4100,4100,4100,4100,0
|
|
20240812,180800,368450650,4100,4100,4100,4100,0
|
|
20240812,180700,368450650,4100,4100,4100,4100,0
|
|
20240812,180600,368450650,4100,4100,4100,4100,0
|
|
20240812,180500,368450650,4100,4100,4100,4100,0
|
|
20240812,180400,368450650,4100,4100,4100,4100,0
|
|
20240812,180300,368450650,4100,4100,4100,4100,0
|
|
20240812,180200,368450650,4100,4100,4100,4100,0
|
|
20240812,180100,368450650,4100,4100,4100,4100,0
|
|
20240812,180000,368450650,4100,4100,4100,4100,0
|
|
20240812,175900,368450650,4100,4100,4100,4100,0
|
|
20240812,175800,368450650,4100,4100,4100,4100,0
|
|
20240812,175700,368450650,4100,4100,4100,4100,0
|
|
20240812,175600,368450650,4100,4100,4100,4100,0
|
|
20240812,175500,368450650,4100,4100,4100,4100,0
|
|
20240812,175400,368450650,4100,4100,4100,4100,0
|
|
20240812,175300,368450650,4100,4100,4100,4100,0
|
|
20240812,175200,368450650,4100,4100,4100,4100,0
|
|
20240812,175100,368450650,4100,4100,4100,4100,0
|
|
20240812,175000,368450650,4100,4100,4100,4100,0
|
|
20240812,174900,368450650,4100,4100,4100,4100,0
|
|
20240812,174800,368450650,4100,4100,4100,4100,0
|
|
20240812,174700,368450650,4100,4100,4100,4100,0
|
|
20240812,174600,368450650,4100,4100,4100,4100,0
|
|
20240812,174500,368450650,4100,4100,4100,4100,1210
|
|
20240812,174400,368450650,4100,4100,4100,4100,0
|
|
20240812,174300,368450650,4100,4100,4100,4100,0
|
|
20240812,174200,368450650,4100,4100,4100,4100,0
|
|
20240812,174100,368450650,4100,4100,4100,4100,0
|
|
20240812,174000,368450650,4100,4100,4100,4100,0
|
|
20240812,173900,368450650,4100,4100,4100,4100,0
|
|
20240812,173800,368450650,4100,4100,4100,4100,0
|
|
20240812,173700,368450650,4100,4100,4100,4100,0
|
|
20240812,173600,368450650,4100,4100,4100,4100,0
|
|
20240812,173500,368450650,4100,4100,4100,4100,0
|
|
20240812,173400,368450650,4100,4100,4100,4100,0
|
|
20240812,173300,368450650,4100,4100,4100,4100,0
|
|
20240812,173200,368450650,4100,4100,4100,4100,0
|
|
20240812,173100,368450650,4100,4100,4100,4100,0
|
|
20240812,173000,368450650,4100,4100,4100,4100,0
|
|
20240812,172900,368450650,4100,4100,4100,4100,0
|
|
20240812,172800,368450650,4100,4100,4100,4100,0
|
|
20240812,172700,368450650,4100,4100,4100,4100,0
|
|
20240812,172600,368450650,4100,4100,4100,4100,0
|
|
20240812,172500,368450650,4100,4100,4100,4100,0
|
|
20240812,172400,368450650,4100,4100,4100,4100,0
|
|
20240812,172300,368450650,4100,4100,4100,4100,0
|
|
20240812,172200,368450650,4100,4100,4100,4100,0
|
|
20240812,172100,368450650,4100,4100,4100,4100,0
|
|
20240812,172000,368450650,4100,4100,4100,4100,0
|
|
20240812,171900,368450650,4100,4100,4100,4100,0
|
|
20240812,171800,368450650,4100,4100,4100,4100,0
|
|
20240812,171700,368450650,4100,4100,4100,4100,0
|
|
20240812,171600,368450650,4100,4100,4100,4100,0
|
|
20240812,171500,368450650,4100,4100,4100,4100,1210
|
|
20240812,171400,368450650,4100,4100,4100,4100,0
|
|
20240812,171300,368450650,4100,4100,4100,4100,0
|
|
20240812,171200,368450650,4100,4100,4100,4100,0
|
|
20240812,171100,368450650,4100,4100,4100,4100,0
|
|
20240812,171000,368450650,4100,4100,4100,4100,0
|
|
20240812,170900,368450650,4100,4100,4100,4100,0
|
|
20240812,170800,368450650,4100,4100,4100,4100,0
|
|
20240812,170700,368450650,4100,4100,4100,4100,0
|
|
20240812,170600,368450650,4100,4100,4100,4100,0
|
|
20240812,170500,368450650,4100,4100,4100,4100,0
|
|
20240812,170400,368450650,4100,4100,4100,4100,0
|
|
20240812,170300,368450650,4100,4100,4100,4100,0
|
|
20240812,170200,368450650,4100,4100,4100,4100,0
|
|
20240812,170100,368450650,4100,4100,4100,4100,0
|
|
20240812,170000,368450650,4100,4100,4100,4100,0
|
|
20240812,165900,368450650,4100,4100,4100,4100,0
|
|
20240812,165800,368450650,4100,4100,4100,4100,0
|
|
20240812,165700,368450650,4100,4100,4100,4100,0
|
|
20240812,165600,368450650,4100,4100,4100,4100,0
|
|
20240812,165500,368450650,4100,4100,4100,4100,0
|
|
20240812,165400,368450650,4100,4100,4100,4100,0
|
|
20240812,165300,368450650,4100,4100,4100,4100,0
|
|
20240812,165200,368450650,4100,4100,4100,4100,0
|
|
20240812,165100,368450650,4100,4100,4100,4100,0
|
|
20240812,165000,368450650,4100,4100,4100,4100,0
|
|
20240812,164900,368450650,4100,4100,4100,4100,0
|
|
20240812,164800,368450650,4100,4100,4100,4100,0
|
|
20240812,164700,368450650,4100,4100,4100,4100,0
|
|
20240812,164600,368450650,4100,4100,4100,4100,0
|
|
20240812,164500,368450650,4100,4100,4100,4100,1210
|
|
20240812,164400,368450650,4100,4100,4100,4100,0
|
|
20240812,164300,368450650,4100,4100,4100,4100,0
|
|
20240812,164200,368450650,4100,4100,4100,4100,0
|
|
20240812,164100,368450650,4100,4100,4100,4100,0
|
|
20240812,164000,368450650,4100,4100,4100,4100,0
|
|
20240812,163900,368450650,4100,4100,4100,4100,0
|
|
20240812,163800,368450650,4100,4100,4100,4100,0
|
|
20240812,163700,368450650,4100,4100,4100,4100,0
|
|
20240812,163600,368450650,4100,4100,4100,4100,0
|
|
20240812,163500,368450650,4100,4100,4100,4100,0
|
|
20240812,163400,368450650,4100,4100,4100,4100,0
|
|
20240812,163300,368450650,4100,4100,4100,4100,0
|
|
20240812,163200,368450650,4100,4100,4100,4100,0
|
|
20240812,163100,368450650,4100,4100,4100,4100,0
|
|
20240812,163000,368450650,4100,4100,4100,4100,0
|
|
20240812,162900,368450650,4100,4100,4100,4100,0
|
|
20240812,162800,368450650,4100,4100,4100,4100,0
|
|
20240812,162700,368450650,4100,4100,4100,4100,0
|
|
20240812,162600,368450650,4100,4100,4100,4100,0
|
|
20240812,162500,368450650,4100,4100,4100,4100,0
|
|
20240812,162400,368450650,4100,4100,4100,4100,0
|
|
20240812,162300,368450650,4100,4100,4100,4100,0
|
|
20240812,162200,368450650,4100,4100,4100,4100,0
|
|
20240812,162100,368450650,4100,4100,4100,4100,0
|
|
20240812,162000,368450650,4100,4100,4100,4100,0
|
|
20240812,161900,368450650,4100,4100,4100,4100,0
|
|
20240812,161800,368450650,4100,4100,4100,4100,0
|
|
20240812,161700,368450650,4100,4100,4100,4100,0
|
|
20240812,161600,368450650,4100,4100,4100,4100,0
|
|
20240812,161500,368450650,4100,4100,4100,4100,1210
|
|
20240812,161400,368450650,4100,4100,4100,4100,0
|
|
20240812,161300,368450650,4100,4100,4100,4100,0
|
|
20240812,161200,368450650,4100,4100,4100,4100,0
|
|
20240812,161100,368450650,4100,4100,4100,4100,0
|
|
20240812,161000,368450650,4100,4100,4100,4100,0
|
|
20240812,160900,368450650,4100,4100,4100,4100,0
|
|
20240812,160800,368450650,4100,4100,4100,4100,0
|
|
20240812,160700,368450650,4100,4100,4100,4100,0
|
|
20240812,160600,368450650,4100,4100,4100,4100,0
|
|
20240812,160500,368450650,4100,4100,4100,4100,0
|
|
20240812,160400,368450650,4100,4100,4100,4100,0
|
|
20240812,160300,368450650,4100,4100,4100,4100,0
|
|
20240812,160200,368450650,4100,4100,4100,4100,0
|
|
20240812,160100,368450650,4100,4100,4100,4100,0
|
|
20240812,160000,368450650,4100,4100,4100,4100,0
|
|
20240812,155900,368450650,4100,4100,4100,4100,0
|
|
20240812,155800,368450650,4100,4100,4100,4100,0
|
|
20240812,155700,368450650,4100,4100,4100,4100,0
|
|
20240812,155600,368450650,4100,4100,4100,4100,0
|
|
20240812,155500,368450650,4100,4100,4100,4100,0
|
|
20240812,155400,368450650,4100,4100,4100,4100,0
|
|
20240812,155300,368450650,4100,4100,4100,4100,0
|
|
20240812,155200,368450650,4100,4100,4100,4100,0
|
|
20240812,155100,368450650,4100,4100,4100,4100,0
|
|
20240812,155000,368450650,4100,4100,4100,4100,0
|
|
20240812,154900,368450650,4100,4100,4100,4100,0
|
|
20240812,154800,368450650,4100,4100,4100,4100,0
|
|
20240812,154700,368450650,4100,4100,4100,4100,0
|
|
20240812,154600,368450650,4100,4100,4100,4100,0
|
|
20240812,154500,368450650,4100,4100,4100,4100,1210
|
|
20240812,154400,368450650,4100,4100,4100,4100,0
|
|
20240812,154300,368450650,4100,4100,4100,4100,0
|
|
20240812,154200,368450650,4100,4100,4100,4100,0
|
|
20240812,154100,368450650,4100,4100,4100,4100,0
|
|
20240812,154000,368450650,4100,4100,4100,4100,0
|
|
20240812,153900,368450650,4100,4100,4100,4100,0
|
|
20240812,153800,368450650,4100,4100,4100,4100,0
|
|
20240812,153700,368450650,4100,4100,4100,4100,0
|
|
20240812,153600,368450650,4100,4100,4100,4100,0
|
|
20240812,153500,368450650,4100,4100,4100,4100,0
|
|
20240812,153400,368450650,4100,4100,4100,4100,0
|
|
20240812,153300,368450650,4100,4100,4100,4100,0
|
|
20240812,153200,368450650,4100,4100,4100,4100,0
|
|
20240812,153100,368450650,4100,4100,4100,4100,0
|
|
20240812,153000,368450650,4100,4100,4100,4100,1210
|
|
20240812,152900,363489650,4100,4100,4100,4100,0
|
|
20240812,152800,363489650,4100,4100,4100,4100,0
|
|
20240812,152700,363489650,4100,4100,4100,4100,0
|
|
20240812,152600,363489650,4100,4100,4100,4100,0
|
|
20240812,152500,363489650,4100,4100,4100,4100,0
|
|
20240812,152400,363489650,4100,4100,4100,4100,0
|
|
20240812,152300,363489650,4100,4100,4100,4100,0
|
|
20240812,152200,363489650,4100,4100,4100,4100,0
|
|
20240812,152100,363489650,4100,4100,4100,4100,0
|
|
20240812,152000,363489650,4100,4100,4100,4100,0
|
|
20240812,151900,363489650,4100,4065,4105,4050,6129
|
|
20240812,151800,338614515,4065,4095,4100,4060,5844
|
|
20240812,151700,314812755,4095,4095,4095,4095,0
|
|
20240812,151600,314812755,4095,4095,4095,4095,0
|
|
20240812,151500,314812755,4095,4095,4095,4095,0
|
|
20240812,151400,314812755,4095,4095,4095,4095,0
|
|
20240812,151300,314812755,4095,4080,4095,4080,186
|
|
20240812,151200,314051370,4095,4095,4095,4095,0
|
|
20240812,151100,314051370,4095,4095,4095,4095,117
|
|
20240812,151000,313572255,4095,4095,4095,4095,0
|
|
20240812,150900,313572255,4095,4095,4095,4095,0
|
|
20240812,150800,313572255,4095,4085,4095,4085,337
|
|
20240812,150700,312193205,4080,4070,4080,4070,3180
|
|
20240812,150600,299222470,4075,4065,4075,4035,6323
|
|
20240812,150500,273695125,4090,4070,4090,4070,2785
|
|
20240812,150400,262355135,4085,4085,4085,4085,0
|
|
20240812,150300,262355135,4085,4085,4085,4085,0
|
|
20240812,150200,262355135,4085,4085,4085,4085,300
|
|
20240812,150100,261129635,4085,4085,4085,4085,0
|
|
20240812,150000,261129635,4085,4080,4085,4080,20
|
|
20240812,145900,261047990,4085,4085,4085,4085,0
|
|
20240812,145800,261047990,4085,4085,4085,4085,0
|
|
20240812,145700,261047990,4085,4085,4085,4085,0
|
|
20240812,145600,261047990,4085,4085,4085,4085,0
|
|
20240812,145500,261047990,4085,4085,4085,4085,0
|
|
20240812,145400,261047990,4085,4085,4085,4085,21
|
|
20240812,145300,260962205,4085,4085,4085,4085,0
|
|
20240812,145200,260962205,4085,4085,4085,4085,1
|
|
20240812,145100,260958120,4055,4055,4055,4055,0
|
|
20240812,145000,260958120,4055,4055,4055,4055,0
|
|
20240812,144900,260958120,4055,4055,4055,4055,0
|
|
20240812,144800,260958120,4055,4055,4055,4055,0
|
|
20240812,144700,260958120,4055,4055,4055,4055,0
|
|
20240812,144600,260958120,4055,4055,4055,4055,0
|
|
20240812,144500,260958120,4055,4055,4055,4055,0
|
|
20240812,144400,260958120,4055,4055,4055,4055,23
|
|
20240812,144300,260864855,4055,4055,4055,4055,0
|
|
20240812,144200,260864855,4055,4055,4055,4055,0
|
|
20240812,144100,260864855,4055,4055,4055,4055,0
|
|
20240812,144000,260864855,4055,4085,4085,4055,152
|
|
20240812,143900,260245345,4085,4085,4085,4085,0
|
|
20240812,143800,260245345,4085,4085,4085,4085,0
|
|
20240812,143700,260245345,4085,4085,4085,4085,0
|
|
20240812,143600,260245345,4085,4085,4085,4085,0
|
|
20240812,143500,260245345,4085,4085,4085,4085,0
|
|
20240812,143400,260245345,4085,4085,4085,4085,0
|
|
20240812,143300,260245345,4085,4085,4085,4085,0
|
|
20240812,143200,260245345,4085,4085,4085,4085,0
|
|
20240812,143100,260245345,4085,4085,4085,4085,0
|
|
20240812,143000,260245345,4085,4085,4085,4085,0
|
|
20240812,142900,260245345,4085,4085,4085,4085,0
|
|
20240812,142800,260245345,4085,4085,4085,4085,30
|
|
20240812,142700,260122795,4085,4085,4085,4085,0
|
|
20240812,142600,260122795,4085,4085,4085,4085,0
|
|
20240812,142500,260122795,4085,4080,4085,4080,390
|
|
20240812,142400,258529920,4080,4080,4080,4080,0
|
|
20240812,142300,258529920,4080,4080,4080,4080,0
|
|
20240812,142200,258529920,4080,4080,4080,4080,0
|
|
20240812,142100,258529920,4080,4080,4080,4080,0
|
|
20240812,142000,258529920,4080,4080,4080,4080,8
|
|
20240812,141900,258497280,4080,4070,4080,4070,1399
|
|
20240812,141800,252792865,4070,4050,4070,4050,2320
|
|
20240812,141700,243356175,4040,4040,4040,4040,0
|
|
20240812,141600,243356175,4040,4040,4040,4040,0
|
|
20240812,141500,243356175,4040,4040,4040,4040,0
|
|
20240812,141400,243356175,4040,4040,4040,4040,0
|
|
20240812,141300,243356175,4040,4040,4040,4040,0
|
|
20240812,141200,243356175,4040,4050,4050,4040,67
|
|
20240812,141100,243084995,4050,4050,4050,4050,0
|
|
20240812,141000,243084995,4050,4050,4050,4050,0
|
|
20240812,140900,243084995,4050,4050,4050,4050,0
|
|
20240812,140800,243084995,4050,4040,4050,4040,800
|
|
20240812,140700,239852965,4030,4040,4040,4030,33
|
|
20240812,140600,239719945,4040,4040,4040,4040,0
|
|
20240812,140500,239719945,4040,4040,4040,4040,0
|
|
20240812,140400,239719945,4040,4040,4040,4040,0
|
|
20240812,140300,239719945,4040,4040,4040,4040,200
|
|
20240812,140200,238911945,4040,4040,4040,4040,0
|
|
20240812,140100,238911945,4040,4040,4040,4040,0
|
|
20240812,140000,238911945,4040,4040,4040,4040,1
|
|
20240812,135900,238907905,4040,4040,4040,4040,2
|
|
20240812,135800,238899825,4025,4025,4025,4025,0
|
|
20240812,135700,238899825,4025,4040,4040,4020,1993
|
|
20240812,135600,230876255,4035,4035,4035,4035,0
|
|
20240812,135500,230876255,4035,4035,4035,4035,33
|
|
20240812,135400,230743100,4025,4025,4025,4025,0
|
|
20240812,135300,230743100,4025,4025,4025,4025,0
|
|
20240812,135200,230743100,4025,4025,4025,4025,0
|
|
20240812,135100,230743100,4025,4030,4030,4025,100
|
|
20240812,135000,230340160,4025,4025,4025,4025,7
|
|
20240812,134900,230311985,4025,4025,4025,4025,0
|
|
20240812,134800,230311985,4025,4025,4025,4025,0
|
|
20240812,134700,230311985,4025,4040,4040,4025,5000
|
|
20240812,134600,210184775,4050,4050,4050,4050,349
|
|
20240812,134500,208771325,4045,4050,4050,4045,778
|
|
20240812,134400,205622005,4070,4070,4070,4070,24
|
|
20240812,134300,205524325,4070,4070,4070,4070,0
|
|
20240812,134200,205524325,4070,4070,4070,4070,0
|
|
20240812,134100,205524325,4070,4070,4070,4070,0
|
|
20240812,134000,205524325,4070,4070,4070,4070,0
|
|
20240812,133900,205524325,4070,4070,4070,4070,0
|
|
20240812,133800,205524325,4070,4070,4070,4070,0
|
|
20240812,133700,205524325,4070,4070,4070,4070,25
|
|
20240812,133600,205422575,4045,4045,4045,4045,0
|
|
20240812,133500,205422575,4045,4045,4045,4045,0
|
|
20240812,133400,205422575,4045,4045,4045,4045,1
|
|
20240812,133300,205418530,4070,4070,4070,4070,0
|
|
20240812,133200,205418530,4070,4070,4070,4070,0
|
|
20240812,133100,205418530,4070,4070,4070,4070,0
|
|
20240812,133000,205418530,4070,4070,4070,4070,0
|
|
20240812,132900,205418530,4070,4070,4070,4070,870
|
|
20240812,132800,201877630,4070,4070,4070,4070,0
|
|
20240812,132700,201877630,4070,4070,4070,4070,0
|
|
20240812,132600,201877630,4070,4070,4070,4070,0
|
|
20240812,132500,201877630,4070,4040,4070,4040,1009
|
|
20240812,132400,197781155,4040,4040,4040,4040,0
|
|
20240812,132300,197781155,4040,4045,4045,4035,411
|
|
20240812,132200,196121120,4040,4040,4040,4040,0
|
|
20240812,132100,196121120,4040,4040,4040,4040,0
|
|
20240812,132000,196121120,4040,4040,4040,4040,0
|
|
20240812,131900,196121120,4040,4040,4040,4040,0
|
|
20240812,131800,196121120,4040,4040,4040,4040,0
|
|
20240812,131700,196121120,4040,4040,4040,4040,0
|
|
20240812,131600,196121120,4040,4040,4040,4040,0
|
|
20240812,131500,196121120,4040,4040,4040,4040,0
|
|
20240812,131400,196121120,4040,4040,4040,4040,0
|
|
20240812,131300,196121120,4040,4040,4040,4040,0
|
|
20240812,131200,196121120,4040,4040,4040,4040,0
|
|
20240812,131100,196121120,4040,4040,4040,4040,0
|
|
20240812,131000,196121120,4040,4040,4040,4040,0
|
|
20240812,130900,196121120,4040,4040,4040,4040,18
|
|
20240812,130800,196048400,4030,4030,4030,4030,0
|
|
20240812,130700,196048400,4030,4030,4030,4030,0
|
|
20240812,130600,196048400,4030,4050,4050,4025,4395
|
|
20240812,130500,178321760,4060,4060,4060,4060,0
|
|
20240812,130400,178321760,4060,4060,4060,4060,0
|
|
20240812,130300,178321760,4060,4060,4060,4060,1
|
|
20240812,130200,178317700,4060,4060,4060,4060,0
|
|
20240812,130100,178317700,4060,4060,4060,4060,1
|
|
20240812,130000,178313640,4045,4045,4045,4045,0
|
|
20240812,125900,178313640,4045,4045,4045,4045,0
|
|
20240812,125800,178313640,4045,4045,4045,4045,0
|
|
20240812,125700,178313640,4045,4045,4045,4045,53
|
|
20240812,125600,178099255,4030,4055,4055,4030,8060
|
|
20240812,125500,145589260,4050,4050,4050,4050,0
|
|
20240812,125400,145589260,4050,4065,4065,4050,5000
|
|
20240812,125300,125332150,4070,4070,4070,4070,0
|
|
20240812,125200,125332150,4070,4070,4070,4070,0
|
|
20240812,125100,125332150,4070,4070,4070,4070,91
|
|
20240812,125000,124961780,4075,4075,4075,4075,0
|
|
20240812,124900,124961780,4075,4075,4075,4075,0
|
|
20240812,124800,124961780,4075,4075,4075,4075,0
|
|
20240812,124700,124961780,4075,4075,4075,4075,0
|
|
20240812,124600,124961780,4075,4075,4075,4075,0
|
|
20240812,124500,124961780,4075,4075,4075,4075,210
|
|
20240812,124400,124106030,4080,4080,4080,4080,329
|
|
20240812,124300,122763710,4080,4080,4080,4080,0
|
|
20240812,124200,122763710,4080,4080,4080,4080,0
|
|
20240812,124100,122763710,4080,4080,4080,4080,0
|
|
20240812,124000,122763710,4080,4080,4080,4080,0
|
|
20240812,123900,122763710,4080,4080,4080,4080,0
|
|
20240812,123800,122763710,4080,4080,4080,4080,0
|
|
20240812,123700,122763710,4080,4080,4080,4080,0
|
|
20240812,123600,122763710,4080,4080,4080,4080,22
|
|
20240812,123500,122673950,4080,4080,4080,4080,0
|
|
20240812,123400,122673950,4080,4080,4080,4080,100
|
|
20240812,123300,122265950,4080,4080,4080,4080,0
|
|
20240812,123200,122265950,4080,4080,4080,4080,0
|
|
20240812,123100,122265950,4080,4080,4080,4080,0
|
|
20240812,123000,122265950,4080,4080,4080,4080,0
|
|
20240812,122900,122265950,4080,4080,4080,4080,0
|
|
20240812,122800,122265950,4080,4080,4080,4080,0
|
|
20240812,122700,122265950,4080,4080,4080,4080,0
|
|
20240812,122600,122265950,4080,4080,4080,4080,0
|
|
20240812,122500,122265950,4080,4080,4080,4080,76
|
|
20240812,122400,121955870,4085,4085,4085,4085,0
|
|
20240812,122300,121955870,4085,4085,4085,4085,10
|
|
20240812,122200,121915020,4085,4085,4085,4085,0
|
|
20240812,122100,121915020,4085,4085,4085,4085,0
|
|
20240812,122000,121915020,4085,4085,4085,4085,0
|
|
20240812,121900,121915020,4085,4085,4085,4085,0
|
|
20240812,121800,121915020,4085,4085,4085,4085,0
|
|
20240812,121700,121915020,4085,4085,4085,4085,0
|
|
20240812,121600,121915020,4085,4085,4085,4085,0
|
|
20240812,121500,121915020,4085,4085,4085,4085,0
|
|
20240812,121400,121915020,4085,4085,4085,4085,400
|
|
20240812,121300,120281020,4080,4080,4080,4080,19
|
|
20240812,121200,120203500,4080,4080,4080,4080,0
|
|
20240812,121100,120203500,4080,4080,4080,4080,0
|
|
20240812,121000,120203500,4080,4080,4080,4080,0
|
|
20240812,120900,120203500,4080,4080,4080,4080,0
|
|
20240812,120800,120203500,4080,4080,4080,4080,0
|
|
20240812,120700,120203500,4080,4080,4080,4080,0
|
|
20240812,120600,120203500,4080,4080,4080,4080,0
|
|
20240812,120500,120203500,4080,4080,4080,4080,0
|
|
20240812,120400,120203500,4080,4080,4080,4080,0
|
|
20240812,120300,120203500,4080,4080,4080,4080,1449
|
|
20240812,120200,114291580,4075,4075,4075,4075,0
|
|
20240812,120100,114291580,4075,4075,4075,4075,1
|
|
20240812,120000,114287505,4070,4070,4070,4070,0
|
|
20240812,115900,114287505,4070,4070,4070,4070,0
|
|
20240812,115800,114287505,4070,4070,4070,4070,114
|
|
20240812,115700,113823525,4070,4070,4070,4070,0
|
|
20240812,115600,113823525,4070,4070,4070,4070,0
|
|
20240812,115500,113823525,4070,4070,4070,4070,1
|
|
20240812,115400,113819455,4070,4070,4070,4070,0
|
|
20240812,115300,113819455,4070,4070,4070,4070,0
|
|
20240812,115200,113819455,4070,4070,4070,4070,0
|
|
20240812,115100,113819455,4070,4070,4070,4070,0
|
|
20240812,115000,113819455,4070,4070,4070,4070,0
|
|
20240812,114900,113819455,4070,4070,4070,4070,0
|
|
20240812,114800,113819455,4070,4070,4070,4070,0
|
|
20240812,114700,113819455,4070,4070,4070,4070,0
|
|
20240812,114600,113819455,4070,4070,4070,4070,30
|
|
20240812,114500,113697355,4070,4070,4070,4070,0
|
|
20240812,114400,113697355,4070,4070,4070,4070,0
|
|
20240812,114300,113697355,4070,4070,4070,4070,0
|
|
20240812,114200,113697355,4070,4070,4070,4070,0
|
|
20240812,114100,113697355,4070,4070,4070,4070,30
|
|
20240812,114000,113575255,4070,4070,4070,4070,30
|
|
20240812,113900,113453155,4070,4070,4070,4070,0
|
|
20240812,113800,113453155,4070,4070,4070,4070,0
|
|
20240812,113700,113453155,4070,4070,4070,4070,0
|
|
20240812,113600,113453155,4070,4070,4070,4070,0
|
|
20240812,113500,113453155,4070,4070,4070,4070,0
|
|
20240812,113400,113453155,4070,4070,4070,4070,884
|
|
20240812,113300,109855275,4070,4070,4070,4070,0
|
|
20240812,113200,109855275,4070,4070,4070,4070,0
|
|
20240812,113100,109855275,4070,4065,4070,4065,1000
|
|
20240812,113000,105788795,4060,4060,4060,4060,0
|
|
20240812,112900,105788795,4060,4075,4075,4060,624
|
|
20240812,112800,103251360,4080,4080,4080,4080,1
|
|
20240812,112700,103247280,4070,4070,4070,4070,0
|
|
20240812,112600,103247280,4070,4070,4070,4070,0
|
|
20240812,112500,103247280,4070,4070,4070,4070,0
|
|
20240812,112400,103247280,4070,4070,4070,4070,0
|
|
20240812,112300,103247280,4070,4075,4075,4070,90
|
|
20240812,112200,102880885,4075,4075,4075,4075,20
|
|
20240812,112100,102799385,4075,4075,4075,4075,0
|
|
20240812,112000,102799385,4075,4075,4075,4075,1
|
|
20240812,111900,102795310,4075,4075,4075,4075,0
|
|
20240812,111800,102795310,4075,4085,4085,4075,9
|
|
20240812,111700,102758555,4085,4085,4085,4085,0
|
|
20240812,111600,102758555,4085,4085,4085,4085,2
|
|
20240812,111500,102750385,4085,4085,4085,4085,2
|
|
20240812,111400,102742215,4065,4065,4065,4065,0
|
|
20240812,111300,102742215,4065,4065,4065,4065,2
|
|
20240812,111200,102734085,4070,4070,4070,4070,0
|
|
20240812,111100,102734085,4070,4070,4070,4070,20
|
|
20240812,111000,102652685,4080,4080,4080,4080,97
|
|
20240812,110900,102256925,4085,4085,4085,4085,0
|
|
20240812,110800,102256925,4085,4085,4085,4085,0
|
|
20240812,110700,102256925,4085,4085,4085,4085,1
|
|
20240812,110600,102252840,4080,4080,4080,4080,0
|
|
20240812,110500,102252840,4080,4080,4080,4080,2
|
|
20240812,110400,102244680,4080,4070,4080,4070,100
|
|
20240812,110300,101836705,4050,4050,4050,4050,0
|
|
20240812,110200,101836705,4050,4050,4050,4050,0
|
|
20240812,110100,101836705,4050,4050,4050,4050,0
|
|
20240812,110000,101836705,4050,4050,4050,4050,37
|
|
20240812,105900,101686855,4045,4060,4060,4045,3222
|
|
20240812,105800,88621465,4060,4060,4060,4055,621
|
|
20240812,105700,86100370,4065,4065,4090,4065,111
|
|
20240812,105600,85649130,4065,4065,4065,4065,891
|
|
20240812,105500,82027215,4075,4070,4075,4070,20
|
|
20240812,105400,81945720,4090,4090,4090,4090,0
|
|
20240812,105300,81945720,4090,4090,4090,4090,0
|
|
20240812,105200,81945720,4090,4090,4090,4090,0
|
|
20240812,105100,81945720,4090,4090,4090,4090,0
|
|
20240812,105000,81945720,4090,4090,4090,4090,0
|
|
20240812,104900,81945720,4090,4090,4090,4090,2
|
|
20240812,104800,81937540,4060,4060,4060,4060,0
|
|
20240812,104700,81937540,4060,4085,4090,4060,296
|
|
20240812,104600,80730255,4060,4075,4075,4060,1936
|
|
20240812,104500,72853775,4075,4075,4075,4075,249
|
|
20240812,104400,71839100,4070,4070,4070,4070,29
|
|
20240812,104300,71721070,4090,4090,4090,4090,50
|
|
20240812,104200,71516570,4090,4090,4090,4090,0
|
|
20240812,104100,71516570,4090,4090,4090,4090,0
|
|
20240812,104000,71516570,4090,4090,4090,4090,0
|
|
20240812,103900,71516570,4090,4090,4090,4090,150
|
|
20240812,103800,70903070,4060,4060,4060,4060,0
|
|
20240812,103700,70903070,4060,4065,4065,4060,1011
|
|
20240812,103600,66794280,4065,4070,4070,4065,858
|
|
20240812,103500,63306010,4065,4065,4065,4065,0
|
|
20240812,103400,63306010,4065,4065,4065,4065,0
|
|
20240812,103300,63306010,4065,4065,4065,4065,0
|
|
20240812,103200,63306010,4065,4065,4065,4065,0
|
|
20240812,103100,63306010,4065,4070,4070,4065,170
|
|
20240812,103000,62614220,4070,4070,4070,4070,0
|
|
20240812,102900,62614220,4070,4070,4070,4070,0
|
|
20240812,102800,62614220,4070,4070,4070,4070,0
|
|
20240812,102700,62614220,4070,4070,4070,4070,0
|
|
20240812,102600,62614220,4070,4070,4070,4070,0
|
|
20240812,102500,62614220,4070,4070,4070,4070,0
|
|
20240812,102400,62614220,4070,4070,4070,4070,0
|
|
20240812,102300,62614220,4070,4070,4070,4070,0
|
|
20240812,102200,62614220,4070,4075,4075,4070,1156
|
|
20240812,102100,57904300,4075,4075,4075,4075,0
|
|
20240812,102000,57904300,4075,4075,4075,4075,0
|
|
20240812,101900,57904300,4075,4105,4105,4075,201
|
|
20240812,101800,57082225,4105,4105,4105,4105,0
|
|
20240812,101700,57082225,4105,4105,4105,4105,0
|
|
20240812,101600,57082225,4105,4105,4105,4105,0
|
|
20240812,101500,57082225,4105,4105,4105,4105,0
|
|
20240812,101400,57082225,4105,4105,4105,4105,0
|
|
20240812,101300,57082225,4105,4105,4105,4105,0
|
|
20240812,101200,57082225,4105,4085,4105,4080,310
|
|
20240812,101100,55811005,4075,4075,4075,4075,0
|
|
20240812,101000,55811005,4075,4085,4085,4075,525
|
|
20240812,100900,53666545,4080,4075,4080,4075,34
|
|
20240812,100800,53527830,4070,4070,4070,4070,10
|
|
20240812,100700,53487130,4070,4105,4105,4070,1087
|
|
20240812,100600,49042080,4105,4105,4105,4105,0
|
|
20240812,100500,49042080,4105,4105,4105,4105,0
|
|
20240812,100400,49042080,4105,4105,4105,4105,0
|
|
20240812,100300,49042080,4105,4105,4105,4105,0
|
|
20240812,100200,49042080,4105,4105,4105,4105,0
|
|
20240812,100100,49042080,4105,4105,4105,4105,0
|
|
20240812,100000,49042080,4105,4125,4125,4105,264
|
|
20240812,095900,47954360,4130,4130,4130,4130,80
|
|
20240812,095800,47623960,4130,4130,4130,4130,60
|
|
20240812,095700,47376160,4130,4130,4130,4130,0
|
|
20240812,095600,47376160,4130,4130,4130,4130,0
|
|
20240812,095500,47376160,4130,4130,4130,4130,0
|
|
20240812,095400,47376160,4130,4130,4130,4130,0
|
|
20240812,095300,47376160,4130,4120,4130,4120,100
|
|
20240812,095200,46964070,4105,4120,4120,4105,1182
|
|
20240812,095100,42096685,4120,4120,4120,4120,0
|
|
20240812,095000,42096685,4120,4120,4120,4120,5
|
|
20240812,094900,42076085,4125,4125,4125,4125,1
|
|
20240812,094800,42071960,4120,4120,4120,4120,0
|
|
20240812,094700,42071960,4120,4125,4125,4120,12
|
|
20240812,094600,42022500,4130,4130,4130,4130,0
|
|
20240812,094500,42022500,4130,4140,4140,4130,225
|
|
20240812,094400,41091655,4150,4150,4150,4150,1
|
|
20240812,094300,41087505,4140,4140,4140,4140,0
|
|
20240812,094200,41087505,4140,4140,4140,4140,0
|
|
20240812,094100,41087505,4140,4140,4140,4140,0
|
|
20240812,094000,41087505,4140,4140,4140,4140,0
|
|
20240812,093900,41087505,4140,4150,4150,4140,150
|
|
20240812,093800,40465350,4155,4165,4165,4155,53
|
|
20240812,093700,40244635,4165,4130,4195,4130,1139
|
|
20240812,093600,35533615,4130,4130,4130,4130,0
|
|
20240812,093500,35533615,4130,4130,4130,4130,0
|
|
20240812,093400,35533615,4130,4130,4130,4130,0
|
|
20240812,093300,35533615,4130,4130,4130,4130,0
|
|
20240812,093200,35533615,4130,4130,4130,4125,8
|
|
20240812,093100,35500590,4135,4140,4140,4135,125
|
|
20240812,093000,34983400,4155,4155,4155,4155,0
|
|
20240812,092900,34983400,4155,4155,4155,4155,0
|
|
20240812,092800,34983400,4155,4155,4155,4155,25
|
|
20240812,092700,34879525,4160,4160,4160,4160,25
|
|
20240812,092600,34775525,4135,4135,4135,4135,0
|
|
20240812,092500,34775525,4135,4135,4135,4135,0
|
|
20240812,092400,34775525,4135,4135,4135,4135,0
|
|
20240812,092300,34775525,4135,4145,4200,4115,2322
|
|
20240812,092200,25086730,4145,4145,4145,4145,2
|
|
20240812,092100,25078440,4150,4150,4150,4150,0
|
|
20240812,092000,25078440,4150,4150,4150,4150,25
|
|
20240812,091900,24974690,4150,4150,4150,4150,1003
|
|
20240812,091800,20812240,4150,4150,4150,4150,0
|
|
20240812,091700,20812240,4150,4150,4155,4150,726
|
|
20240812,091600,17798885,4115,4115,4155,4100,3284
|
|
20240812,091500,4319705,4125,4125,4125,4125,0
|
|
20240812,091400,4319705,4125,4125,4125,4125,0
|
|
20240812,091300,4319705,4125,4125,4125,4125,0
|
|
20240812,091200,4319705,4125,4115,4125,4115,124
|
|
20240812,091100,3809115,4115,4115,4115,4115,0
|
|
20240812,091000,3809115,4115,4115,4115,4115,0
|
|
20240812,090900,3809115,4115,4115,4115,4115,0
|
|
20240812,090800,3809115,4115,4115,4115,4115,0
|
|
20240812,090700,3809115,4115,4115,4115,4115,0
|
|
20240812,090600,3809115,4115,4105,4115,4105,403
|
|
20240812,090500,2154740,4105,4105,4105,4105,0
|
|
20240812,090400,2154740,4105,4105,4105,4105,0
|
|
20240812,090300,2154740,4105,4105,4105,4105,20
|
|
20240812,090200,2072640,4080,4080,4080,4080,118
|
|
20240812,090100,1591200,4080,4080,4080,4080,0
|
|
20240812,090000,1591200,4080,4080,4080,4080,390
|