645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194200,190261465,3480,3480,3480,3480,2897
|
|
20240819,194100,190261465,3480,3480,3480,3480,0
|
|
20240819,194000,190261465,3480,3480,3480,3480,0
|
|
20240819,193900,190261465,3480,3480,3480,3480,0
|
|
20240819,193800,190261465,3480,3480,3480,3480,0
|
|
20240819,193700,190261465,3480,3480,3480,3480,0
|
|
20240819,193600,190261465,3480,3480,3480,3480,0
|
|
20240819,193500,190261465,3480,3480,3480,3480,0
|
|
20240819,193400,190261465,3480,3480,3480,3480,0
|
|
20240819,193300,190261465,3480,3480,3480,3480,0
|
|
20240819,193200,190261465,3480,3480,3480,3480,0
|
|
20240819,193100,190261465,3480,3480,3480,3480,0
|
|
20240819,193000,190261465,3480,3480,3480,3480,0
|
|
20240819,192900,190261465,3480,3480,3480,3480,0
|
|
20240819,192800,190261465,3480,3480,3480,3480,0
|
|
20240819,192700,190261465,3480,3480,3480,3480,0
|
|
20240819,192600,190261465,3480,3480,3480,3480,0
|
|
20240819,192500,190261465,3480,3480,3480,3480,0
|
|
20240819,192400,190261465,3480,3480,3480,3480,0
|
|
20240819,192300,190261465,3480,3480,3480,3480,0
|
|
20240819,192200,190261465,3480,3480,3480,3480,0
|
|
20240819,192100,190261465,3480,3480,3480,3480,0
|
|
20240819,192000,190261465,3480,3480,3480,3480,0
|
|
20240819,191900,190261465,3480,3480,3480,3480,0
|
|
20240819,191800,190261465,3480,3480,3480,3480,0
|
|
20240819,191700,190261465,3480,3480,3480,3480,0
|
|
20240819,191600,190261465,3480,3480,3480,3480,0
|
|
20240819,191500,190261465,3480,3480,3480,3480,0
|
|
20240819,191400,190261465,3480,3480,3480,3480,0
|
|
20240819,191300,190261465,3480,3480,3480,3480,0
|
|
20240819,191200,190261465,3480,3480,3480,3480,2897
|
|
20240819,191100,190261465,3480,3480,3480,3480,0
|
|
20240819,191000,190261465,3480,3480,3480,3480,0
|
|
20240819,190900,190261465,3480,3480,3480,3480,0
|
|
20240819,190800,190261465,3480,3480,3480,3480,0
|
|
20240819,190700,190261465,3480,3480,3480,3480,0
|
|
20240819,190600,190261465,3480,3480,3480,3480,0
|
|
20240819,190500,190261465,3480,3480,3480,3480,0
|
|
20240819,190400,190261465,3480,3480,3480,3480,0
|
|
20240819,190300,190261465,3480,3480,3480,3480,0
|
|
20240819,190200,190261465,3480,3480,3480,3480,0
|
|
20240819,190100,190261465,3480,3480,3480,3480,0
|
|
20240819,190000,190261465,3480,3480,3480,3480,0
|
|
20240819,185900,190261465,3480,3480,3480,3480,0
|
|
20240819,185800,190261465,3480,3480,3480,3480,0
|
|
20240819,185700,190261465,3480,3480,3480,3480,0
|
|
20240819,185600,190261465,3480,3480,3480,3480,0
|
|
20240819,185500,190261465,3480,3480,3480,3480,0
|
|
20240819,185400,190261465,3480,3480,3480,3480,0
|
|
20240819,185300,190261465,3480,3480,3480,3480,0
|
|
20240819,185200,190261465,3480,3480,3480,3480,0
|
|
20240819,185100,190261465,3480,3480,3480,3480,0
|
|
20240819,185000,190261465,3480,3480,3480,3480,0
|
|
20240819,184900,190261465,3480,3480,3480,3480,0
|
|
20240819,184800,190261465,3480,3480,3480,3480,0
|
|
20240819,184700,190261465,3480,3480,3480,3480,0
|
|
20240819,184600,190261465,3480,3480,3480,3480,0
|
|
20240819,184500,190261465,3480,3480,3480,3480,0
|
|
20240819,184400,190261465,3480,3480,3480,3480,0
|
|
20240819,184300,190261465,3480,3480,3480,3480,0
|
|
20240819,184200,190261465,3480,3480,3480,3480,2897
|
|
20240819,184100,190261465,3480,3480,3480,3480,0
|
|
20240819,184000,190261465,3480,3480,3480,3480,0
|
|
20240819,183900,190261465,3480,3480,3480,3480,0
|
|
20240819,183800,190261465,3480,3480,3480,3480,0
|
|
20240819,183700,190261465,3480,3480,3480,3480,0
|
|
20240819,183600,190261465,3480,3480,3480,3480,0
|
|
20240819,183500,190261465,3480,3480,3480,3480,0
|
|
20240819,183400,190261465,3480,3480,3480,3480,0
|
|
20240819,183300,190261465,3480,3480,3480,3480,0
|
|
20240819,183200,190261465,3480,3480,3480,3480,0
|
|
20240819,183100,190261465,3480,3480,3480,3480,0
|
|
20240819,183000,190261465,3480,3480,3480,3480,0
|
|
20240819,182900,190261465,3480,3480,3480,3480,0
|
|
20240819,182800,190261465,3480,3480,3480,3480,0
|
|
20240819,182700,190261465,3480,3480,3480,3480,0
|
|
20240819,182600,190261465,3480,3480,3480,3480,0
|
|
20240819,182500,190261465,3480,3480,3480,3480,0
|
|
20240819,182400,190261465,3480,3480,3480,3480,0
|
|
20240819,182300,190261465,3480,3480,3480,3480,0
|
|
20240819,182200,190261465,3480,3480,3480,3480,0
|
|
20240819,182100,190261465,3480,3480,3480,3480,0
|
|
20240819,182000,190261465,3480,3480,3480,3480,0
|
|
20240819,181900,190261465,3480,3480,3480,3480,0
|
|
20240819,181800,190261465,3480,3480,3480,3480,0
|
|
20240819,181700,190261465,3480,3480,3480,3480,0
|
|
20240819,181600,190261465,3480,3480,3480,3480,0
|
|
20240819,181500,190261465,3480,3480,3480,3480,0
|
|
20240819,181400,190261465,3480,3480,3480,3480,0
|
|
20240819,181300,190261465,3480,3480,3480,3480,0
|
|
20240819,181200,190261465,3480,3480,3480,3480,2897
|
|
20240819,181100,190261465,3480,3480,3480,3480,0
|
|
20240819,181000,190261465,3480,3480,3480,3480,0
|
|
20240819,180900,190261465,3480,3480,3480,3480,0
|
|
20240819,180800,190261465,3480,3480,3480,3480,0
|
|
20240819,180700,190261465,3480,3480,3480,3480,0
|
|
20240819,180600,190261465,3480,3480,3480,3480,0
|
|
20240819,180500,190261465,3480,3480,3480,3480,0
|
|
20240819,180400,190261465,3480,3480,3480,3480,0
|
|
20240819,180300,190261465,3480,3480,3480,3480,0
|
|
20240819,180200,190261465,3480,3480,3480,3480,0
|
|
20240819,180100,190261465,3480,3480,3480,3480,0
|
|
20240819,180000,190261465,3480,3480,3480,3480,0
|
|
20240819,175900,190261465,3480,3480,3480,3480,0
|
|
20240819,175800,190261465,3480,3480,3480,3480,0
|
|
20240819,175700,190261465,3480,3480,3480,3480,0
|
|
20240819,175600,190261465,3480,3480,3480,3480,0
|
|
20240819,175500,190261465,3480,3480,3480,3480,0
|
|
20240819,175400,190261465,3480,3480,3480,3480,0
|
|
20240819,175300,190261465,3480,3480,3480,3480,0
|
|
20240819,175200,190261465,3480,3480,3480,3480,0
|
|
20240819,175100,190261465,3480,3480,3480,3480,0
|
|
20240819,175000,190261465,3480,3480,3480,3480,0
|
|
20240819,174900,190261465,3480,3480,3480,3480,0
|
|
20240819,174800,190261465,3480,3480,3480,3480,0
|
|
20240819,174700,190261465,3480,3480,3480,3480,0
|
|
20240819,174600,190261465,3480,3480,3480,3480,0
|
|
20240819,174500,190261465,3480,3480,3480,3480,0
|
|
20240819,174400,190261465,3480,3480,3480,3480,0
|
|
20240819,174300,190261465,3480,3480,3480,3480,0
|
|
20240819,174200,190261465,3480,3480,3480,3480,2897
|
|
20240819,174100,190261465,3480,3480,3480,3480,0
|
|
20240819,174000,190261465,3480,3480,3480,3480,0
|
|
20240819,173900,190261465,3480,3480,3480,3480,0
|
|
20240819,173800,190261465,3480,3480,3480,3480,0
|
|
20240819,173700,190261465,3480,3480,3480,3480,0
|
|
20240819,173600,190261465,3480,3480,3480,3480,0
|
|
20240819,173500,190261465,3480,3480,3480,3480,0
|
|
20240819,173400,190261465,3480,3480,3480,3480,0
|
|
20240819,173300,190261465,3480,3480,3480,3480,0
|
|
20240819,173200,190261465,3480,3480,3480,3480,0
|
|
20240819,173100,190261465,3480,3480,3480,3480,0
|
|
20240819,173000,190261465,3480,3480,3480,3480,0
|
|
20240819,172900,190261465,3480,3480,3480,3480,0
|
|
20240819,172800,190261465,3480,3480,3480,3480,0
|
|
20240819,172700,190261465,3480,3480,3480,3480,0
|
|
20240819,172600,190261465,3480,3480,3480,3480,0
|
|
20240819,172500,190261465,3480,3480,3480,3480,0
|
|
20240819,172400,190261465,3480,3480,3480,3480,0
|
|
20240819,172300,190261465,3480,3480,3480,3480,0
|
|
20240819,172200,190261465,3480,3480,3480,3480,0
|
|
20240819,172100,190261465,3480,3480,3480,3480,0
|
|
20240819,172000,190261465,3480,3480,3480,3480,0
|
|
20240819,171900,190261465,3480,3480,3480,3480,0
|
|
20240819,171800,190261465,3480,3480,3480,3480,0
|
|
20240819,171700,190261465,3480,3480,3480,3480,0
|
|
20240819,171600,190261465,3480,3480,3480,3480,0
|
|
20240819,171500,190261465,3480,3480,3480,3480,0
|
|
20240819,171400,190261465,3480,3480,3480,3480,0
|
|
20240819,171300,190261465,3480,3480,3480,3480,0
|
|
20240819,171200,190261465,3480,3480,3480,3480,2897
|
|
20240819,171100,190261465,3480,3480,3480,3480,0
|
|
20240819,171000,190261465,3480,3480,3480,3480,0
|
|
20240819,170900,190261465,3480,3480,3480,3480,0
|
|
20240819,170800,190261465,3480,3480,3480,3480,0
|
|
20240819,170700,190261465,3480,3480,3480,3480,0
|
|
20240819,170600,190261465,3480,3480,3480,3480,0
|
|
20240819,170500,190261465,3480,3480,3480,3480,0
|
|
20240819,170400,190261465,3480,3480,3480,3480,0
|
|
20240819,170300,190261465,3480,3480,3480,3480,0
|
|
20240819,170200,190261465,3480,3480,3480,3480,0
|
|
20240819,170100,190261465,3480,3480,3480,3480,0
|
|
20240819,170000,190261465,3480,3480,3480,3480,0
|
|
20240819,165900,190261465,3480,3480,3480,3480,0
|
|
20240819,165800,190261465,3480,3480,3480,3480,0
|
|
20240819,165700,190261465,3480,3480,3480,3480,0
|
|
20240819,165600,190261465,3480,3480,3480,3480,0
|
|
20240819,165500,190261465,3480,3480,3480,3480,0
|
|
20240819,165400,190261465,3480,3480,3480,3480,0
|
|
20240819,165300,190261465,3480,3480,3480,3480,0
|
|
20240819,165200,190261465,3480,3480,3480,3480,0
|
|
20240819,165100,190261465,3480,3480,3480,3480,0
|
|
20240819,165000,190261465,3480,3480,3480,3480,0
|
|
20240819,164900,190261465,3480,3480,3480,3480,0
|
|
20240819,164800,190261465,3480,3480,3480,3480,0
|
|
20240819,164700,190261465,3480,3480,3480,3480,0
|
|
20240819,164600,190261465,3480,3480,3480,3480,0
|
|
20240819,164500,190261465,3480,3480,3480,3480,0
|
|
20240819,164400,190261465,3480,3480,3480,3480,0
|
|
20240819,164300,190261465,3480,3480,3480,3480,0
|
|
20240819,164200,190261465,3480,3480,3480,3480,2897
|
|
20240819,164100,190261465,3480,3480,3480,3480,0
|
|
20240819,164000,190261465,3480,3480,3480,3480,0
|
|
20240819,163900,190261465,3480,3480,3480,3480,0
|
|
20240819,163800,190261465,3480,3480,3480,3480,0
|
|
20240819,163700,190261465,3480,3480,3480,3480,0
|
|
20240819,163600,190261465,3480,3480,3480,3480,0
|
|
20240819,163500,190261465,3480,3480,3480,3480,0
|
|
20240819,163400,190261465,3480,3480,3480,3480,0
|
|
20240819,163300,190261465,3480,3480,3480,3480,0
|
|
20240819,163200,190261465,3480,3480,3480,3480,0
|
|
20240819,163100,190261465,3480,3480,3480,3480,0
|
|
20240819,163000,190261465,3480,3480,3480,3480,0
|
|
20240819,162900,190261465,3480,3480,3480,3480,0
|
|
20240819,162800,190261465,3480,3480,3480,3480,0
|
|
20240819,162700,190261465,3480,3480,3480,3480,0
|
|
20240819,162600,190261465,3480,3480,3480,3480,0
|
|
20240819,162500,190261465,3480,3480,3480,3480,0
|
|
20240819,162400,190261465,3480,3480,3480,3480,0
|
|
20240819,162300,190261465,3480,3480,3480,3480,0
|
|
20240819,162200,190261465,3480,3480,3480,3480,0
|
|
20240819,162100,190261465,3480,3480,3480,3480,0
|
|
20240819,162000,190261465,3480,3480,3480,3480,0
|
|
20240819,161900,190261465,3480,3480,3480,3480,0
|
|
20240819,161800,190261465,3480,3480,3480,3480,0
|
|
20240819,161700,190261465,3480,3480,3480,3480,0
|
|
20240819,161600,190261465,3480,3480,3480,3480,0
|
|
20240819,161500,190261465,3480,3480,3480,3480,0
|
|
20240819,161400,190261465,3480,3480,3480,3480,0
|
|
20240819,161300,190261465,3480,3480,3480,3480,0
|
|
20240819,161200,190261465,3480,3480,3480,3480,2897
|
|
20240819,161100,190261465,3480,3480,3480,3480,0
|
|
20240819,161000,190261465,3480,3480,3480,3480,0
|
|
20240819,160900,190261465,3480,3480,3480,3480,0
|
|
20240819,160800,190261465,3480,3480,3480,3480,0
|
|
20240819,160700,190261465,3480,3480,3480,3480,0
|
|
20240819,160600,190261465,3480,3480,3480,3480,0
|
|
20240819,160500,190261465,3480,3480,3480,3480,0
|
|
20240819,160400,190261465,3480,3480,3480,3480,0
|
|
20240819,160300,190261465,3480,3480,3480,3480,0
|
|
20240819,160200,190261465,3480,3480,3480,3480,0
|
|
20240819,160100,190261465,3480,3480,3480,3480,0
|
|
20240819,160000,190261465,3480,3480,3480,3480,0
|
|
20240819,155900,190261465,3480,3480,3480,3480,0
|
|
20240819,155800,190261465,3480,3480,3480,3480,0
|
|
20240819,155700,190261465,3480,3480,3480,3480,0
|
|
20240819,155600,190261465,3480,3480,3480,3480,0
|
|
20240819,155500,190261465,3480,3480,3480,3480,0
|
|
20240819,155400,190261465,3480,3480,3480,3480,0
|
|
20240819,155300,190261465,3480,3480,3480,3480,0
|
|
20240819,155200,190261465,3480,3480,3480,3480,0
|
|
20240819,155100,190261465,3480,3480,3480,3480,0
|
|
20240819,155000,190261465,3480,3480,3480,3480,0
|
|
20240819,154900,190261465,3480,3480,3480,3480,0
|
|
20240819,154800,190261465,3480,3480,3480,3480,0
|
|
20240819,154700,190261465,3480,3480,3480,3480,0
|
|
20240819,154600,190261465,3480,3480,3480,3480,0
|
|
20240819,154500,190261465,3480,3480,3480,3480,0
|
|
20240819,154400,190261465,3480,3480,3480,3480,0
|
|
20240819,154300,190261465,3480,3480,3480,3480,0
|
|
20240819,154200,190261465,3480,3480,3480,3480,2897
|
|
20240819,154100,190261465,3480,3480,3480,3480,0
|
|
20240819,154000,190261465,3480,3480,3480,3480,0
|
|
20240819,153900,190261465,3480,3480,3480,3480,0
|
|
20240819,153800,190261465,3480,3480,3480,3480,0
|
|
20240819,153700,190261465,3480,3480,3480,3480,0
|
|
20240819,153600,190261465,3480,3480,3480,3480,0
|
|
20240819,153500,190261465,3480,3480,3480,3480,0
|
|
20240819,153400,190261465,3480,3480,3480,3480,0
|
|
20240819,153300,190261465,3480,3480,3480,3480,0
|
|
20240819,153200,190261465,3480,3480,3480,3480,0
|
|
20240819,153100,190261465,3480,3480,3480,3480,0
|
|
20240819,153000,190261465,3480,3480,3480,3480,2897
|
|
20240819,152900,180179905,3450,3450,3450,3450,0
|
|
20240819,152800,180179905,3450,3450,3450,3450,0
|
|
20240819,152700,180179905,3450,3450,3450,3450,0
|
|
20240819,152600,180179905,3450,3450,3450,3450,0
|
|
20240819,152500,180179905,3450,3450,3450,3450,0
|
|
20240819,152400,180179905,3450,3450,3450,3450,0
|
|
20240819,152300,180179905,3450,3450,3450,3450,0
|
|
20240819,152200,180179905,3450,3450,3450,3450,0
|
|
20240819,152100,180179905,3450,3450,3450,3450,0
|
|
20240819,152000,180179905,3450,3450,3450,3450,0
|
|
20240819,151900,180179905,3450,3435,3450,3435,24
|
|
20240819,151800,180097165,3455,3445,3455,3435,426
|
|
20240819,151700,178630670,3455,3455,3455,3455,1
|
|
20240819,151600,178627215,3445,3445,3445,3445,1
|
|
20240819,151500,178623770,3445,3445,3445,3445,0
|
|
20240819,151400,178623770,3445,3445,3445,3445,10
|
|
20240819,151300,178589320,3445,3445,3445,3445,0
|
|
20240819,151200,178589320,3445,3465,3465,3445,2479
|
|
20240819,151100,170022145,3470,3470,3470,3470,91
|
|
20240819,151000,169706375,3475,3470,3475,3470,516
|
|
20240819,150900,167915810,3470,3465,3470,3465,139
|
|
20240819,150800,167433675,3460,3465,3465,3460,4105
|
|
20240819,150700,153229780,3470,3470,3470,3470,0
|
|
20240819,150600,153229780,3470,3470,3470,3470,0
|
|
20240819,150500,153229780,3470,3470,3470,3470,0
|
|
20240819,150400,153229780,3470,3470,3470,3470,0
|
|
20240819,150300,153229780,3470,3470,3470,3470,342
|
|
20240819,150200,152043040,3470,3470,3470,3470,0
|
|
20240819,150100,152043040,3470,3470,3470,3470,0
|
|
20240819,150000,152043040,3470,3475,3475,3470,101
|
|
20240819,145900,151692070,3475,3475,3475,3475,78
|
|
20240819,145800,151421020,3470,3470,3470,3470,1
|
|
20240819,145700,151417550,3475,3475,3475,3470,389
|
|
20240819,145600,150067305,3470,3470,3470,3470,12
|
|
20240819,145500,150025665,3480,3480,3480,3480,0
|
|
20240819,145400,150025665,3480,3480,3480,3480,0
|
|
20240819,145300,150025665,3480,3480,3480,3480,1
|
|
20240819,145200,150022185,3465,3465,3465,3465,0
|
|
20240819,145100,150022185,3465,3465,3465,3465,0
|
|
20240819,145000,150022185,3465,3465,3465,3465,0
|
|
20240819,144900,150022185,3465,3465,3465,3465,1
|
|
20240819,144800,150018720,3465,3465,3465,3465,113
|
|
20240819,144700,149627175,3465,3465,3465,3465,0
|
|
20240819,144600,149627175,3465,3465,3465,3465,15
|
|
20240819,144500,149575200,3465,3465,3465,3465,0
|
|
20240819,144400,149575200,3465,3470,3470,3465,346
|
|
20240819,144300,148375325,3470,3470,3470,3470,0
|
|
20240819,144200,148375325,3470,3470,3470,3470,41
|
|
20240819,144100,148233055,3470,3475,3475,3470,647
|
|
20240819,144000,145987900,3475,3475,3475,3475,0
|
|
20240819,143900,145987900,3475,3475,3475,3475,0
|
|
20240819,143800,145987900,3475,3475,3475,3475,0
|
|
20240819,143700,145987900,3475,3475,3475,3475,0
|
|
20240819,143600,145987900,3475,3475,3475,3475,0
|
|
20240819,143500,145987900,3475,3475,3475,3475,21
|
|
20240819,143400,145914925,3480,3480,3480,3480,8
|
|
20240819,143300,145887085,3475,3475,3475,3475,0
|
|
20240819,143200,145887085,3475,3475,3475,3475,177
|
|
20240819,143100,145272010,3475,3475,3475,3475,300
|
|
20240819,143000,144229510,3480,3480,3480,3480,1070
|
|
20240819,142900,140505910,3480,3480,3480,3480,0
|
|
20240819,142800,140505910,3480,3480,3480,3480,0
|
|
20240819,142700,140505910,3480,3480,3480,3480,0
|
|
20240819,142600,140505910,3480,3480,3480,3480,0
|
|
20240819,142500,140505910,3480,3480,3480,3480,4
|
|
20240819,142400,140491990,3480,3480,3480,3480,120
|
|
20240819,142300,140074390,3480,3480,3480,3480,100
|
|
20240819,142200,139726390,3480,3480,3480,3480,0
|
|
20240819,142100,139726390,3480,3480,3480,3480,0
|
|
20240819,142000,139726390,3480,3480,3480,3480,0
|
|
20240819,141900,139726390,3480,3480,3480,3480,0
|
|
20240819,141800,139726390,3480,3480,3480,3480,0
|
|
20240819,141700,139726390,3480,3480,3480,3480,0
|
|
20240819,141600,139726390,3480,3480,3480,3480,0
|
|
20240819,141500,139726390,3480,3480,3480,3480,0
|
|
20240819,141400,139726390,3480,3480,3480,3480,0
|
|
20240819,141300,139726390,3480,3480,3480,3480,0
|
|
20240819,141200,139726390,3480,3480,3480,3480,3
|
|
20240819,141100,139715950,3475,3475,3475,3475,0
|
|
20240819,141000,139715950,3475,3475,3475,3475,0
|
|
20240819,140900,139715950,3475,3475,3475,3475,0
|
|
20240819,140800,139715950,3475,3475,3475,3475,0
|
|
20240819,140700,139715950,3475,3475,3475,3475,0
|
|
20240819,140600,139715950,3475,3475,3475,3475,0
|
|
20240819,140500,139715950,3475,3475,3475,3475,0
|
|
20240819,140400,139715950,3475,3475,3475,3475,0
|
|
20240819,140300,139715950,3475,3475,3475,3475,0
|
|
20240819,140200,139715950,3475,3475,3475,3475,1
|
|
20240819,140100,139712475,3475,3475,3475,3475,0
|
|
20240819,140000,139712475,3475,3475,3475,3475,1
|
|
20240819,135900,139709000,3475,3475,3475,3475,0
|
|
20240819,135800,139709000,3475,3475,3475,3475,16
|
|
20240819,135700,139653400,3480,3480,3480,3480,0
|
|
20240819,135600,139653400,3480,3480,3480,3480,0
|
|
20240819,135500,139653400,3480,3480,3480,3480,0
|
|
20240819,135400,139653400,3480,3480,3480,3480,5
|
|
20240819,135300,139636000,3480,3480,3480,3480,8
|
|
20240819,135200,139608160,3480,3480,3480,3480,5
|
|
20240819,135100,139590760,3480,3480,3480,3480,0
|
|
20240819,135000,139590760,3480,3480,3480,3480,0
|
|
20240819,134900,139590760,3480,3480,3480,3480,5
|
|
20240819,134800,139573360,3480,3480,3480,3480,0
|
|
20240819,134700,139573360,3480,3480,3480,3480,4
|
|
20240819,134600,139559440,3480,3480,3480,3480,1
|
|
20240819,134500,139555960,3475,3475,3475,3475,0
|
|
20240819,134400,139555960,3475,3475,3475,3475,0
|
|
20240819,134300,139555960,3475,3475,3475,3475,38
|
|
20240819,134200,139423910,3475,3475,3475,3475,0
|
|
20240819,134100,139423910,3475,3475,3475,3475,50
|
|
20240819,134000,139250160,3475,3475,3475,3475,0
|
|
20240819,133900,139250160,3475,3475,3475,3475,0
|
|
20240819,133800,139250160,3475,3475,3475,3475,0
|
|
20240819,133700,139250160,3475,3475,3475,3475,1
|
|
20240819,133600,139246685,3480,3480,3480,3480,960
|
|
20240819,133500,135905885,3480,3480,3480,3480,0
|
|
20240819,133400,135905885,3480,3480,3480,3480,31
|
|
20240819,133300,135798005,3480,3480,3480,3480,0
|
|
20240819,133200,135798005,3480,3480,3480,3480,0
|
|
20240819,133100,135798005,3480,3480,3480,3480,0
|
|
20240819,133000,135798005,3480,3480,3480,3480,0
|
|
20240819,132900,135798005,3480,3480,3480,3480,0
|
|
20240819,132800,135798005,3480,3480,3480,3480,0
|
|
20240819,132700,135798005,3480,3480,3480,3480,0
|
|
20240819,132600,135798005,3480,3480,3480,3480,41
|
|
20240819,132500,135655325,3470,3470,3470,3470,0
|
|
20240819,132400,135655325,3470,3470,3470,3470,278
|
|
20240819,132300,134690665,3465,3465,3465,3465,0
|
|
20240819,132200,134690665,3465,3475,3475,3465,1088
|
|
20240819,132100,130909875,3465,3465,3465,3465,0
|
|
20240819,132000,130909875,3465,3465,3465,3465,0
|
|
20240819,131900,130909875,3465,3465,3465,3465,0
|
|
20240819,131800,130909875,3465,3465,3465,3465,0
|
|
20240819,131700,130909875,3465,3465,3465,3465,0
|
|
20240819,131600,130909875,3465,3465,3465,3465,0
|
|
20240819,131500,130909875,3465,3480,3480,3465,775
|
|
20240819,131400,128212890,3460,3460,3460,3460,0
|
|
20240819,131300,128212890,3460,3470,3470,3460,4010
|
|
20240819,131200,114322715,3470,3470,3470,3470,1
|
|
20240819,131100,114319245,3470,3470,3470,3470,0
|
|
20240819,131000,114319245,3470,3470,3470,3470,0
|
|
20240819,130900,114319245,3470,3470,3470,3470,0
|
|
20240819,130800,114319245,3470,3470,3470,3470,1520
|
|
20240819,130700,109044845,3470,3470,3470,3470,5
|
|
20240819,130600,109027495,3470,3470,3470,3470,0
|
|
20240819,130500,109027495,3470,3470,3470,3470,0
|
|
20240819,130400,109027495,3470,3470,3470,3470,0
|
|
20240819,130300,109027495,3470,3470,3470,3470,0
|
|
20240819,130200,109027495,3470,3475,3475,3470,1194
|
|
20240819,130100,104882790,3475,3475,3475,3475,0
|
|
20240819,130000,104882790,3475,3475,3475,3475,0
|
|
20240819,125900,104882790,3475,3475,3475,3475,0
|
|
20240819,125800,104882790,3475,3475,3475,3475,10
|
|
20240819,125700,104848040,3475,3480,3480,3475,6
|
|
20240819,125600,104827165,3470,3470,3470,3470,0
|
|
20240819,125500,104827165,3470,3470,3470,3470,0
|
|
20240819,125400,104827165,3470,3475,3475,3470,399
|
|
20240819,125300,103441430,3475,3475,3475,3475,0
|
|
20240819,125200,103441430,3475,3475,3475,3475,300
|
|
20240819,125100,102398930,3475,3480,3480,3475,2
|
|
20240819,125000,102391975,3485,3485,3485,3485,101
|
|
20240819,124900,102039990,3485,3485,3485,3485,2
|
|
20240819,124800,102033020,3490,3490,3490,3490,6
|
|
20240819,124700,102012080,3485,3485,3485,3485,4
|
|
20240819,124600,101998140,3485,3485,3485,3485,2
|
|
20240819,124500,101991170,3485,3485,3485,3485,0
|
|
20240819,124400,101991170,3485,3485,3485,3485,0
|
|
20240819,124300,101991170,3485,3485,3485,3485,0
|
|
20240819,124200,101991170,3485,3485,3485,3485,0
|
|
20240819,124100,101991170,3485,3485,3485,3485,38
|
|
20240819,124000,101858740,3485,3485,3485,3485,0
|
|
20240819,123900,101858740,3485,3485,3485,3485,0
|
|
20240819,123800,101858740,3485,3485,3485,3485,0
|
|
20240819,123700,101858740,3485,3485,3485,3485,0
|
|
20240819,123600,101858740,3485,3485,3485,3485,0
|
|
20240819,123500,101858740,3485,3485,3485,3485,1
|
|
20240819,123400,101855255,3495,3495,3495,3495,0
|
|
20240819,123300,101855255,3495,3490,3495,3490,300
|
|
20240819,123200,100807405,3490,3480,3490,3480,224
|
|
20240819,123100,100027785,3480,3480,3480,3480,0
|
|
20240819,123000,100027785,3480,3485,3485,3480,18
|
|
20240819,122900,99965140,3485,3485,3485,3480,205
|
|
20240819,122800,99250720,3475,3475,3475,3475,0
|
|
20240819,122700,99250720,3475,3475,3475,3475,0
|
|
20240819,122600,99250720,3475,3475,3475,3475,1
|
|
20240819,122500,99247245,3475,3475,3475,3475,0
|
|
20240819,122400,99247245,3475,3475,3475,3475,503
|
|
20240819,122300,97499320,3475,3485,3485,3475,1440
|
|
20240819,122200,92489445,3490,3490,3490,3490,0
|
|
20240819,122100,92489445,3490,3490,3490,3490,167
|
|
20240819,122000,91906615,3490,3490,3490,3490,0
|
|
20240819,121900,91906615,3490,3490,3490,3490,62
|
|
20240819,121800,91690235,3490,3490,3490,3490,38
|
|
20240819,121700,91557615,3490,3490,3495,3490,54
|
|
20240819,121600,91369150,3495,3495,3495,3495,0
|
|
20240819,121500,91369150,3495,3495,3495,3495,0
|
|
20240819,121400,91369150,3495,3495,3495,3495,0
|
|
20240819,121300,91369150,3495,3495,3495,3495,0
|
|
20240819,121200,91369150,3495,3495,3495,3495,0
|
|
20240819,121100,91369150,3495,3490,3495,3490,464
|
|
20240819,121000,89747475,3485,3485,3485,3485,0
|
|
20240819,120900,89747475,3485,3485,3485,3485,0
|
|
20240819,120800,89747475,3485,3485,3485,3485,0
|
|
20240819,120700,89747475,3485,3485,3485,3485,0
|
|
20240819,120600,89747475,3485,3485,3485,3485,100
|
|
20240819,120500,89398975,3495,3495,3495,3495,0
|
|
20240819,120400,89398975,3495,3495,3495,3495,6
|
|
20240819,120300,89378005,3485,3485,3485,3485,0
|
|
20240819,120200,89378005,3485,3485,3485,3485,0
|
|
20240819,120100,89378005,3485,3485,3485,3485,0
|
|
20240819,120000,89378005,3485,3485,3485,3485,0
|
|
20240819,115900,89378005,3485,3485,3485,3485,2
|
|
20240819,115800,89371035,3495,3495,3495,3495,0
|
|
20240819,115700,89371035,3495,3495,3495,3495,0
|
|
20240819,115600,89371035,3495,3495,3495,3495,6
|
|
20240819,115500,89350065,3480,3480,3480,3480,0
|
|
20240819,115400,89350065,3480,3480,3480,3480,0
|
|
20240819,115300,89350065,3480,3490,3490,3480,6
|
|
20240819,115200,89329145,3480,3490,3490,3480,1004
|
|
20240819,115100,85832780,3485,3495,3495,3485,553
|
|
20240819,115000,83903870,3490,3495,3495,3490,12
|
|
20240819,114900,83861945,3500,3500,3500,3500,0
|
|
20240819,114800,83861945,3500,3500,3500,3500,2
|
|
20240819,114700,83854945,3485,3485,3485,3485,0
|
|
20240819,114600,83854945,3485,3485,3485,3485,0
|
|
20240819,114500,83854945,3485,3485,3485,3485,0
|
|
20240819,114400,83854945,3485,3485,3485,3485,0
|
|
20240819,114300,83854945,3485,3485,3485,3485,0
|
|
20240819,114200,83854945,3485,3495,3495,3485,4
|
|
20240819,114100,83840990,3485,3495,3495,3485,6
|
|
20240819,114000,83820050,3500,3500,3500,3500,1
|
|
20240819,113900,83816550,3485,3485,3485,3485,0
|
|
20240819,113800,83816550,3485,3485,3485,3485,0
|
|
20240819,113700,83816550,3485,3500,3500,3485,14
|
|
20240819,113600,83767595,3500,3495,3500,3495,13
|
|
20240819,113500,83722155,3485,3485,3485,3485,0
|
|
20240819,113400,83722155,3485,3490,3490,3485,24
|
|
20240819,113300,83638425,3490,3490,3490,3490,0
|
|
20240819,113200,83638425,3490,3495,3495,3490,145
|
|
20240819,113100,83132370,3500,3490,3500,3490,180
|
|
20240819,113000,82503875,3490,3495,3495,3490,3
|
|
20240819,112900,82493400,3500,3500,3500,3500,1
|
|
20240819,112800,82489900,3485,3490,3490,3485,36
|
|
20240819,112700,82364295,3490,3505,3510,3490,3262
|
|
20240819,112600,70947495,3505,3515,3515,3505,32
|
|
20240819,112500,70835310,3500,3505,3505,3500,3700
|
|
20240819,112400,57876910,3505,3505,3505,3505,0
|
|
20240819,112300,57876910,3505,3510,3510,3505,359
|
|
20240819,112200,56617655,3510,3510,3510,3510,0
|
|
20240819,112100,56617655,3510,3510,3510,3510,0
|
|
20240819,112000,56617655,3510,3515,3515,3510,41
|
|
20240819,111900,56473705,3510,3510,3510,3510,10
|
|
20240819,111800,56438605,3510,3510,3510,3510,10
|
|
20240819,111700,56403505,3510,3510,3510,3510,0
|
|
20240819,111600,56403505,3510,3510,3510,3510,0
|
|
20240819,111500,56403505,3510,3510,3510,3510,0
|
|
20240819,111400,56403505,3510,3510,3510,3510,0
|
|
20240819,111300,56403505,3510,3510,3510,3510,0
|
|
20240819,111200,56403505,3510,3510,3510,3510,0
|
|
20240819,111100,56403505,3510,3510,3510,3510,0
|
|
20240819,111000,56403505,3510,3510,3510,3510,0
|
|
20240819,110900,56403505,3510,3510,3510,3510,0
|
|
20240819,110800,56403505,3510,3510,3510,3510,673
|
|
20240819,110700,54041275,3510,3515,3515,3510,400
|
|
20240819,110600,52636955,3520,3520,3520,3520,0
|
|
20240819,110500,52636955,3520,3520,3520,3520,0
|
|
20240819,110400,52636955,3520,3520,3520,3520,0
|
|
20240819,110300,52636955,3520,3520,3520,3520,0
|
|
20240819,110200,52636955,3520,3520,3520,3520,0
|
|
20240819,110100,52636955,3520,3520,3520,3520,0
|
|
20240819,110000,52636955,3520,3520,3520,3520,75
|
|
20240819,105900,52372955,3520,3520,3520,3520,2
|
|
20240819,105800,52365915,3520,3520,3520,3520,0
|
|
20240819,105700,52365915,3520,3515,3520,3515,66
|
|
20240819,105600,52133745,3515,3525,3525,3515,3
|
|
20240819,105500,52123190,3520,3515,3520,3515,2
|
|
20240819,105400,52116155,3520,3530,3530,3520,53
|
|
20240819,105300,51929580,3525,3525,3525,3525,0
|
|
20240819,105200,51929580,3525,3525,3525,3525,0
|
|
20240819,105100,51929580,3525,3525,3525,3525,0
|
|
20240819,105000,51929580,3525,3525,3525,3525,0
|
|
20240819,104900,51929580,3525,3525,3525,3525,0
|
|
20240819,104800,51929580,3525,3525,3525,3525,0
|
|
20240819,104700,51929580,3525,3525,3525,3525,1
|
|
20240819,104600,51926055,3525,3525,3525,3525,0
|
|
20240819,104500,51926055,3525,3525,3525,3525,0
|
|
20240819,104400,51926055,3525,3525,3525,3525,0
|
|
20240819,104300,51926055,3525,3525,3525,3525,1
|
|
20240819,104200,51922530,3525,3525,3525,3525,0
|
|
20240819,104100,51922530,3525,3525,3525,3525,0
|
|
20240819,104000,51922530,3525,3525,3525,3525,0
|
|
20240819,103900,51922530,3525,3525,3525,3525,0
|
|
20240819,103800,51922530,3525,3525,3525,3525,0
|
|
20240819,103700,51922530,3525,3525,3525,3525,0
|
|
20240819,103600,51922530,3525,3525,3525,3525,0
|
|
20240819,103500,51922530,3525,3525,3525,3525,0
|
|
20240819,103400,51922530,3525,3525,3525,3525,0
|
|
20240819,103300,51922530,3525,3525,3525,3525,0
|
|
20240819,103200,51922530,3525,3525,3525,3525,0
|
|
20240819,103100,51922530,3525,3525,3525,3525,0
|
|
20240819,103000,51922530,3525,3525,3525,3525,0
|
|
20240819,102900,51922530,3525,3525,3525,3525,57
|
|
20240819,102800,51721605,3520,3525,3525,3520,15
|
|
20240819,102700,51668740,3520,3520,3520,3520,0
|
|
20240819,102600,51668740,3520,3520,3520,3520,12
|
|
20240819,102500,51626500,3515,3515,3515,3515,0
|
|
20240819,102400,51626500,3515,3515,3515,3515,0
|
|
20240819,102300,51626500,3515,3515,3515,3515,11
|
|
20240819,102200,51587835,3530,3530,3530,3530,0
|
|
20240819,102100,51587835,3530,3530,3530,3530,55
|
|
20240819,102000,51393685,3530,3530,3530,3530,0
|
|
20240819,101900,51393685,3530,3530,3530,3530,50
|
|
20240819,101800,51217185,3515,3515,3515,3515,0
|
|
20240819,101700,51217185,3515,3515,3515,3515,0
|
|
20240819,101600,51217185,3515,3515,3515,3515,0
|
|
20240819,101500,51217185,3515,3515,3515,3515,0
|
|
20240819,101400,51217185,3515,3515,3515,3515,0
|
|
20240819,101300,51217185,3515,3515,3515,3515,0
|
|
20240819,101200,51217185,3515,3515,3515,3515,0
|
|
20240819,101100,51217185,3515,3515,3515,3515,0
|
|
20240819,101000,51217185,3515,3515,3515,3515,50
|
|
20240819,100900,51041435,3515,3515,3515,3515,0
|
|
20240819,100800,51041435,3515,3515,3515,3515,0
|
|
20240819,100700,51041435,3515,3515,3515,3515,0
|
|
20240819,100600,51041435,3515,3520,3520,3515,1832
|
|
20240819,100500,44596250,3525,3525,3525,3525,0
|
|
20240819,100400,44596250,3525,3525,3525,3525,1
|
|
20240819,100300,44592725,3530,3530,3530,3530,1
|
|
20240819,100200,44589195,3530,3530,3530,3530,0
|
|
20240819,100100,44589195,3530,3530,3530,3530,0
|
|
20240819,100000,44589195,3530,3530,3530,3530,2
|
|
20240819,095900,44582135,3530,3530,3530,3530,1
|
|
20240819,095800,44578605,3525,3530,3530,3525,93
|
|
20240819,095700,44250350,3530,3530,3530,3530,32
|
|
20240819,095600,44137390,3535,3535,3535,3535,0
|
|
20240819,095500,44137390,3535,3535,3535,3535,0
|
|
20240819,095400,44137390,3535,3535,3535,3535,10
|
|
20240819,095300,44102040,3555,3545,3555,3545,5
|
|
20240819,095200,44084285,3545,3545,3545,3545,1
|
|
20240819,095100,44080740,3550,3550,3550,3550,0
|
|
20240819,095000,44080740,3550,3550,3550,3550,1
|
|
20240819,094900,44077190,3550,3550,3550,3550,39
|
|
20240819,094800,43938740,3555,3555,3555,3555,0
|
|
20240819,094700,43938740,3555,3555,3555,3555,0
|
|
20240819,094600,43938740,3555,3555,3555,3555,150
|
|
20240819,094500,43405490,3555,3555,3555,3555,0
|
|
20240819,094400,43405490,3555,3555,3555,3555,100
|
|
20240819,094300,43049990,3525,3555,3555,3525,111
|
|
20240819,094200,42657505,3540,3540,3540,3540,82
|
|
20240819,094100,42367225,3550,3550,3550,3550,0
|
|
20240819,094000,42367225,3550,3550,3550,3550,0
|
|
20240819,093900,42367225,3550,3550,3550,3550,79
|
|
20240819,093800,42086775,3550,3550,3550,3550,750
|
|
20240819,093700,39424275,3545,3545,3545,3545,0
|
|
20240819,093600,39424275,3545,3545,3545,3545,114
|
|
20240819,093500,39020145,3550,3550,3550,3550,17
|
|
20240819,093400,38959795,3550,3550,3550,3550,150
|
|
20240819,093300,38427295,3575,3575,3575,3575,1
|
|
20240819,093200,38423720,3575,3555,3575,3555,139
|
|
20240819,093100,37928240,3550,3550,3550,3550,259
|
|
20240819,093000,37008790,3545,3545,3545,3545,0
|
|
20240819,092900,37008790,3545,3545,3545,3545,0
|
|
20240819,092800,37008790,3545,3545,3545,3545,0
|
|
20240819,092700,37008790,3545,3535,3545,3535,654
|
|
20240819,092600,34692865,3520,3520,3520,3520,0
|
|
20240819,092500,34692865,3520,3520,3520,3520,0
|
|
20240819,092400,34692865,3520,3520,3520,3520,0
|
|
20240819,092300,34692865,3520,3520,3520,3520,0
|
|
20240819,092200,34692865,3520,3520,3520,3520,0
|
|
20240819,092100,34692865,3520,3520,3520,3520,31
|
|
20240819,092000,34583745,3520,3530,3530,3520,70
|
|
20240819,091900,34337285,3520,3520,3520,3520,0
|
|
20240819,091800,34337285,3520,3520,3520,3520,1
|
|
20240819,091700,34333765,3505,3525,3525,3505,100
|
|
20240819,091600,33983145,3510,3510,3510,3510,0
|
|
20240819,091500,33983145,3510,3510,3510,3510,0
|
|
20240819,091400,33983145,3510,3510,3510,3510,0
|
|
20240819,091300,33983145,3510,3510,3510,3510,0
|
|
20240819,091200,33983145,3510,3510,3510,3510,34
|
|
20240819,091100,33863805,3505,3505,3505,3505,0
|
|
20240819,091000,33863805,3505,3510,3515,3505,3277
|
|
20240819,090900,22360160,3510,3540,3540,3510,1325
|
|
20240819,090800,17682740,3540,3540,3540,3540,0
|
|
20240819,090700,17682740,3540,3540,3540,3540,0
|
|
20240819,090600,17682740,3540,3540,3540,3540,0
|
|
20240819,090500,17682740,3540,3540,3540,3540,4
|
|
20240819,090400,17668580,3540,3510,3540,3500,1158
|
|
20240819,090300,13611795,3540,3540,3540,3540,4
|
|
20240819,090200,13597635,3545,3545,3545,3545,0
|
|
20240819,090100,13597635,3545,3545,3545,3545,0
|
|
20240819,090000,13597635,3545,3505,3545,3505,3876
|