675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,201200,8333452920,9960,9960,9960,9960,14422
|
|
20240819,201100,8333452920,9960,9960,9960,9960,0
|
|
20240819,201000,8333452920,9960,9960,9960,9960,0
|
|
20240819,200900,8333452920,9960,9960,9960,9960,0
|
|
20240819,200800,8333452920,9960,9960,9960,9960,0
|
|
20240819,200700,8333452920,9960,9960,9960,9960,0
|
|
20240819,200600,8333452920,9960,9960,9960,9960,0
|
|
20240819,200500,8333452920,9960,9960,9960,9960,0
|
|
20240819,200400,8333452920,9960,9960,9960,9960,0
|
|
20240819,200300,8333452920,9960,9960,9960,9960,0
|
|
20240819,200200,8333452920,9960,9960,9960,9960,0
|
|
20240819,200100,8333452920,9960,9960,9960,9960,0
|
|
20240819,200000,8333452920,9960,9960,9960,9960,0
|
|
20240819,195900,8333452920,9960,9960,9960,9960,0
|
|
20240819,195800,8333452920,9960,9960,9960,9960,0
|
|
20240819,195700,8333452920,9960,9960,9960,9960,0
|
|
20240819,195600,8333452920,9960,9960,9960,9960,0
|
|
20240819,195500,8333452920,9960,9960,9960,9960,0
|
|
20240819,195400,8333452920,9960,9960,9960,9960,0
|
|
20240819,195300,8333452920,9960,9960,9960,9960,0
|
|
20240819,195200,8333452920,9960,9960,9960,9960,0
|
|
20240819,195100,8333452920,9960,9960,9960,9960,0
|
|
20240819,195000,8333452920,9960,9960,9960,9960,0
|
|
20240819,194900,8333452920,9960,9960,9960,9960,0
|
|
20240819,194800,8333452920,9960,9960,9960,9960,0
|
|
20240819,194700,8333452920,9960,9960,9960,9960,0
|
|
20240819,194600,8333452920,9960,9960,9960,9960,0
|
|
20240819,194500,8333452920,9960,9960,9960,9960,0
|
|
20240819,194400,8333452920,9960,9960,9960,9960,0
|
|
20240819,194300,8333452920,9960,9960,9960,9960,0
|
|
20240819,194200,8333452920,9960,9960,9960,9960,14422
|
|
20240819,194100,8333452920,9960,9960,9960,9960,0
|
|
20240819,194000,8333452920,9960,9960,9960,9960,0
|
|
20240819,193900,8333452920,9960,9960,9960,9960,0
|
|
20240819,193800,8333452920,9960,9960,9960,9960,0
|
|
20240819,193700,8333452920,9960,9960,9960,9960,0
|
|
20240819,193600,8333452920,9960,9960,9960,9960,0
|
|
20240819,193500,8333452920,9960,9960,9960,9960,0
|
|
20240819,193400,8333452920,9960,9960,9960,9960,0
|
|
20240819,193300,8333452920,9960,9960,9960,9960,0
|
|
20240819,193200,8333452920,9960,9960,9960,9960,0
|
|
20240819,193100,8333452920,9960,9960,9960,9960,0
|
|
20240819,193000,8333452920,9960,9960,9960,9960,0
|
|
20240819,192900,8333452920,9960,9960,9960,9960,0
|
|
20240819,192800,8333452920,9960,9960,9960,9960,0
|
|
20240819,192700,8333452920,9960,9960,9960,9960,0
|
|
20240819,192600,8333452920,9960,9960,9960,9960,0
|
|
20240819,192500,8333452920,9960,9960,9960,9960,0
|
|
20240819,192400,8333452920,9960,9960,9960,9960,0
|
|
20240819,192300,8333452920,9960,9960,9960,9960,0
|
|
20240819,192200,8333452920,9960,9960,9960,9960,0
|
|
20240819,192100,8333452920,9960,9960,9960,9960,0
|
|
20240819,192000,8333452920,9960,9960,9960,9960,0
|
|
20240819,191900,8333452920,9960,9960,9960,9960,0
|
|
20240819,191800,8333452920,9960,9960,9960,9960,0
|
|
20240819,191700,8333452920,9960,9960,9960,9960,0
|
|
20240819,191600,8333452920,9960,9960,9960,9960,0
|
|
20240819,191500,8333452920,9960,9960,9960,9960,0
|
|
20240819,191400,8333452920,9960,9960,9960,9960,0
|
|
20240819,191300,8333452920,9960,9960,9960,9960,0
|
|
20240819,191200,8333452920,9960,9960,9960,9960,14422
|
|
20240819,191100,8333452920,9960,9960,9960,9960,0
|
|
20240819,191000,8333452920,9960,9960,9960,9960,0
|
|
20240819,190900,8333452920,9960,9960,9960,9960,0
|
|
20240819,190800,8333452920,9960,9960,9960,9960,0
|
|
20240819,190700,8333452920,9960,9960,9960,9960,0
|
|
20240819,190600,8333452920,9960,9960,9960,9960,0
|
|
20240819,190500,8333452920,9960,9960,9960,9960,0
|
|
20240819,190400,8333452920,9960,9960,9960,9960,0
|
|
20240819,190300,8333452920,9960,9960,9960,9960,0
|
|
20240819,190200,8333452920,9960,9960,9960,9960,0
|
|
20240819,190100,8333452920,9960,9960,9960,9960,0
|
|
20240819,190000,8333452920,9960,9960,9960,9960,0
|
|
20240819,185900,8333452920,9960,9960,9960,9960,0
|
|
20240819,185800,8333452920,9960,9960,9960,9960,0
|
|
20240819,185700,8333452920,9960,9960,9960,9960,0
|
|
20240819,185600,8333452920,9960,9960,9960,9960,0
|
|
20240819,185500,8333452920,9960,9960,9960,9960,0
|
|
20240819,185400,8333452920,9960,9960,9960,9960,0
|
|
20240819,185300,8333452920,9960,9960,9960,9960,0
|
|
20240819,185200,8333452920,9960,9960,9960,9960,0
|
|
20240819,185100,8333452920,9960,9960,9960,9960,0
|
|
20240819,185000,8333452920,9960,9960,9960,9960,0
|
|
20240819,184900,8333452920,9960,9960,9960,9960,0
|
|
20240819,184800,8333452920,9960,9960,9960,9960,0
|
|
20240819,184700,8333452920,9960,9960,9960,9960,0
|
|
20240819,184600,8333452920,9960,9960,9960,9960,0
|
|
20240819,184500,8333452920,9960,9960,9960,9960,0
|
|
20240819,184400,8333452920,9960,9960,9960,9960,0
|
|
20240819,184300,8333452920,9960,9960,9960,9960,0
|
|
20240819,184200,8333452920,9960,9960,9960,9960,14422
|
|
20240819,184100,8333452920,9960,9960,9960,9960,0
|
|
20240819,184000,8333452920,9960,9960,9960,9960,0
|
|
20240819,183900,8333452920,9960,9960,9960,9960,0
|
|
20240819,183800,8333452920,9960,9960,9960,9960,0
|
|
20240819,183700,8333452920,9960,9960,9960,9960,0
|
|
20240819,183600,8333452920,9960,9960,9960,9960,0
|
|
20240819,183500,8333452920,9960,9960,9960,9960,0
|
|
20240819,183400,8333452920,9960,9960,9960,9960,0
|
|
20240819,183300,8333452920,9960,9960,9960,9960,0
|
|
20240819,183200,8333452920,9960,9960,9960,9960,0
|
|
20240819,183100,8333452920,9960,9960,9960,9960,0
|
|
20240819,183000,8333452920,9960,9960,9960,9960,0
|
|
20240819,182900,8333452920,9960,9960,9960,9960,0
|
|
20240819,182800,8333452920,9960,9960,9960,9960,0
|
|
20240819,182700,8333452920,9960,9960,9960,9960,0
|
|
20240819,182600,8333452920,9960,9960,9960,9960,0
|
|
20240819,182500,8333452920,9960,9960,9960,9960,0
|
|
20240819,182400,8333452920,9960,9960,9960,9960,0
|
|
20240819,182300,8333452920,9960,9960,9960,9960,0
|
|
20240819,182200,8333452920,9960,9960,9960,9960,0
|
|
20240819,182100,8333452920,9960,9960,9960,9960,0
|
|
20240819,182000,8333452920,9960,9960,9960,9960,0
|
|
20240819,181900,8333452920,9960,9960,9960,9960,0
|
|
20240819,181800,8333452920,9960,9960,9960,9960,0
|
|
20240819,181700,8333452920,9960,9960,9960,9960,0
|
|
20240819,181600,8333452920,9960,9960,9960,9960,0
|
|
20240819,181500,8333452920,9960,9960,9960,9960,0
|
|
20240819,181400,8333452920,9960,9960,9960,9960,0
|
|
20240819,181300,8333452920,9960,9960,9960,9960,0
|
|
20240819,181200,8333452920,9960,9960,9960,9960,14422
|
|
20240819,181100,8333452920,9960,9960,9960,9960,0
|
|
20240819,181000,8333452920,9960,9960,9960,9960,0
|
|
20240819,180900,8333452920,9960,9960,9960,9960,0
|
|
20240819,180800,8333452920,9960,9960,9960,9960,0
|
|
20240819,180700,8333452920,9960,9960,9960,9960,0
|
|
20240819,180600,8333452920,9960,9960,9960,9960,0
|
|
20240819,180500,8333452920,9960,9960,9960,9960,0
|
|
20240819,180400,8333452920,9960,9960,9960,9960,0
|
|
20240819,180300,8333452920,9960,9960,9960,9960,0
|
|
20240819,180200,8333452920,9960,9960,9960,9960,0
|
|
20240819,180100,8333452920,9960,9960,9960,9960,0
|
|
20240819,180000,8333452920,9960,9960,9960,9960,0
|
|
20240819,175900,8333452920,9960,9960,9960,9960,0
|
|
20240819,175800,8333452920,9960,9960,9960,9960,0
|
|
20240819,175700,8333452920,9960,9960,9960,9960,0
|
|
20240819,175600,8333452920,9960,9960,9960,9960,0
|
|
20240819,175500,8333452920,9960,9960,9960,9960,0
|
|
20240819,175400,8333452920,9960,9960,9960,9960,0
|
|
20240819,175300,8333452920,9960,9960,9960,9960,0
|
|
20240819,175200,8333452920,9960,9960,9960,9960,0
|
|
20240819,175100,8333452920,9960,9960,9960,9960,0
|
|
20240819,175000,8333452920,9960,9960,9960,9960,0
|
|
20240819,174900,8333452920,9960,9960,9960,9960,0
|
|
20240819,174800,8333452920,9960,9960,9960,9960,0
|
|
20240819,174700,8333452920,9960,9960,9960,9960,0
|
|
20240819,174600,8333452920,9960,9960,9960,9960,0
|
|
20240819,174500,8333452920,9960,9960,9960,9960,0
|
|
20240819,174400,8333452920,9960,9960,9960,9960,0
|
|
20240819,174300,8333452920,9960,9960,9960,9960,0
|
|
20240819,174200,8333452920,9960,9960,9960,9960,14422
|
|
20240819,174100,8333452920,9960,9960,9960,9960,0
|
|
20240819,174000,8333452920,9960,9960,9960,9960,0
|
|
20240819,173900,8333452920,9960,9960,9960,9960,0
|
|
20240819,173800,8333452920,9960,9960,9960,9960,0
|
|
20240819,173700,8333452920,9960,9960,9960,9960,0
|
|
20240819,173600,8333452920,9960,9960,9960,9960,0
|
|
20240819,173500,8333452920,9960,9960,9960,9960,0
|
|
20240819,173400,8333452920,9960,9960,9960,9960,0
|
|
20240819,173300,8333452920,9960,9960,9960,9960,0
|
|
20240819,173200,8333452920,9960,9960,9960,9960,0
|
|
20240819,173100,8333452920,9960,9960,9960,9960,0
|
|
20240819,173000,8333452920,9960,9960,9960,9960,0
|
|
20240819,172900,8333452920,9960,9960,9960,9960,0
|
|
20240819,172800,8333452920,9960,9960,9960,9960,0
|
|
20240819,172700,8333452920,9960,9960,9960,9960,0
|
|
20240819,172600,8333452920,9960,9960,9960,9960,0
|
|
20240819,172500,8333452920,9960,9960,9960,9960,0
|
|
20240819,172400,8333452920,9960,9960,9960,9960,0
|
|
20240819,172300,8333452920,9960,9960,9960,9960,0
|
|
20240819,172200,8333452920,9960,9960,9960,9960,0
|
|
20240819,172100,8333452920,9960,9960,9960,9960,0
|
|
20240819,172000,8333452920,9960,9960,9960,9960,0
|
|
20240819,171900,8333452920,9960,9960,9960,9960,0
|
|
20240819,171800,8333452920,9960,9960,9960,9960,0
|
|
20240819,171700,8333452920,9960,9960,9960,9960,0
|
|
20240819,171600,8333452920,9960,9960,9960,9960,0
|
|
20240819,171500,8333452920,9960,9960,9960,9960,0
|
|
20240819,171400,8333452920,9960,9960,9960,9960,0
|
|
20240819,171300,8333452920,9960,9960,9960,9960,0
|
|
20240819,171200,8333452920,9960,9960,9960,9960,14422
|
|
20240819,171100,8333452920,9960,9960,9960,9960,0
|
|
20240819,171000,8333452920,9960,9960,9960,9960,0
|
|
20240819,170900,8333452920,9960,9960,9960,9960,0
|
|
20240819,170800,8333452920,9960,9960,9960,9960,0
|
|
20240819,170700,8333452920,9960,9960,9960,9960,0
|
|
20240819,170600,8333452920,9960,9960,9960,9960,0
|
|
20240819,170500,8333452920,9960,9960,9960,9960,0
|
|
20240819,170400,8333452920,9960,9960,9960,9960,0
|
|
20240819,170300,8333452920,9960,9960,9960,9960,0
|
|
20240819,170200,8333452920,9960,9960,9960,9960,0
|
|
20240819,170100,8333452920,9960,9960,9960,9960,0
|
|
20240819,170000,8333452920,9960,9960,9960,9960,0
|
|
20240819,165900,8333452920,9960,9960,9960,9960,0
|
|
20240819,165800,8333452920,9960,9960,9960,9960,0
|
|
20240819,165700,8333452920,9960,9960,9960,9960,0
|
|
20240819,165600,8333452920,9960,9960,9960,9960,0
|
|
20240819,165500,8333452920,9960,9960,9960,9960,0
|
|
20240819,165400,8333452920,9960,9960,9960,9960,0
|
|
20240819,165300,8333452920,9960,9960,9960,9960,0
|
|
20240819,165200,8333452920,9960,9960,9960,9960,0
|
|
20240819,165100,8333452920,9960,9960,9960,9960,0
|
|
20240819,165000,8333452920,9960,9960,9960,9960,0
|
|
20240819,164900,8333452920,9960,9960,9960,9960,0
|
|
20240819,164800,8333452920,9960,9960,9960,9960,0
|
|
20240819,164700,8333452920,9960,9960,9960,9960,0
|
|
20240819,164600,8333452920,9960,9960,9960,9960,0
|
|
20240819,164500,8333452920,9960,9960,9960,9960,0
|
|
20240819,164400,8333452920,9960,9960,9960,9960,0
|
|
20240819,164300,8333452920,9960,9960,9960,9960,0
|
|
20240819,164200,8333452920,9960,9960,9960,9960,14422
|
|
20240819,164100,8333452920,9960,9960,9960,9960,0
|
|
20240819,164000,8333452920,9960,9960,9960,9960,0
|
|
20240819,163900,8333452920,9960,9960,9960,9960,0
|
|
20240819,163800,8333452920,9960,9960,9960,9960,0
|
|
20240819,163700,8333452920,9960,9960,9960,9960,0
|
|
20240819,163600,8333452920,9960,9960,9960,9960,0
|
|
20240819,163500,8333452920,9960,9960,9960,9960,0
|
|
20240819,163400,8333452920,9960,9960,9960,9960,0
|
|
20240819,163300,8333452920,9960,9960,9960,9960,0
|
|
20240819,163200,8333452920,9960,9960,9960,9960,0
|
|
20240819,163100,8333452920,9960,9960,9960,9960,0
|
|
20240819,163000,8333452920,9960,9960,9960,9960,0
|
|
20240819,162900,8333452920,9960,9960,9960,9960,0
|
|
20240819,162800,8333452920,9960,9960,9960,9960,0
|
|
20240819,162700,8333452920,9960,9960,9960,9960,0
|
|
20240819,162600,8333452920,9960,9960,9960,9960,0
|
|
20240819,162500,8333452920,9960,9960,9960,9960,0
|
|
20240819,162400,8333452920,9960,9960,9960,9960,0
|
|
20240819,162300,8333452920,9960,9960,9960,9960,0
|
|
20240819,162200,8333452920,9960,9960,9960,9960,0
|
|
20240819,162100,8333452920,9960,9960,9960,9960,0
|
|
20240819,162000,8333452920,9960,9960,9960,9960,0
|
|
20240819,161900,8333452920,9960,9960,9960,9960,0
|
|
20240819,161800,8333452920,9960,9960,9960,9960,0
|
|
20240819,161700,8333452920,9960,9960,9960,9960,0
|
|
20240819,161600,8333452920,9960,9960,9960,9960,0
|
|
20240819,161500,8333452920,9960,9960,9960,9960,0
|
|
20240819,161400,8333452920,9960,9960,9960,9960,0
|
|
20240819,161300,8333452920,9960,9960,9960,9960,0
|
|
20240819,161200,8333452920,9960,9960,9960,9960,14422
|
|
20240819,161100,8333452920,9960,9960,9960,9960,0
|
|
20240819,161000,8333452920,9960,9960,9960,9960,0
|
|
20240819,160900,8333452920,9960,9960,9960,9960,0
|
|
20240819,160800,8333452920,9960,9960,9960,9960,0
|
|
20240819,160700,8333452920,9960,9960,9960,9960,0
|
|
20240819,160600,8333452920,9960,9960,9960,9960,0
|
|
20240819,160500,8333452920,9960,9960,9960,9960,0
|
|
20240819,160400,8333452920,9960,9960,9960,9960,0
|
|
20240819,160300,8333452920,9960,9960,9960,9960,0
|
|
20240819,160200,8333452920,9960,9960,9960,9960,0
|
|
20240819,160100,8333452920,9960,9960,9960,9960,0
|
|
20240819,160000,8333452920,9960,9960,9960,9960,0
|
|
20240819,155900,8333452920,9960,9960,9960,9960,0
|
|
20240819,155800,8333452920,9960,9960,9960,9960,0
|
|
20240819,155700,8333452920,9960,9960,9960,9960,0
|
|
20240819,155600,8333452920,9960,9960,9960,9960,0
|
|
20240819,155500,8333452920,9960,9960,9960,9960,0
|
|
20240819,155400,8333452920,9960,9960,9960,9960,0
|
|
20240819,155300,8333452920,9960,9960,9960,9960,0
|
|
20240819,155200,8333452920,9960,9960,9960,9960,0
|
|
20240819,155100,8333452920,9960,9960,9960,9960,0
|
|
20240819,155000,8333452920,9960,9960,9960,9960,0
|
|
20240819,154900,8333452920,9960,9960,9960,9960,0
|
|
20240819,154800,8333452920,9960,9960,9960,9960,0
|
|
20240819,154700,8333452920,9960,9960,9960,9960,0
|
|
20240819,154600,8333452920,9960,9960,9960,9960,0
|
|
20240819,154500,8333452920,9960,9960,9960,9960,0
|
|
20240819,154400,8333452920,9960,9960,9960,9960,0
|
|
20240819,154300,8333452920,9960,9960,9960,9960,0
|
|
20240819,154200,8333452920,9960,9960,9960,9960,14422
|
|
20240819,154100,8333452920,9960,9960,9960,9960,0
|
|
20240819,154000,8333452920,9960,9960,9960,9960,0
|
|
20240819,153900,8333452920,9960,9960,9960,9960,0
|
|
20240819,153800,8333452920,9960,9960,9960,9960,0
|
|
20240819,153700,8333452920,9960,9960,9960,9960,0
|
|
20240819,153600,8333452920,9960,9960,9960,9960,0
|
|
20240819,153500,8333452920,9960,9960,9960,9960,0
|
|
20240819,153400,8333452920,9960,9960,9960,9960,0
|
|
20240819,153300,8333452920,9960,9960,9960,9960,0
|
|
20240819,153200,8333452920,9960,9960,9960,9960,0
|
|
20240819,153100,8333452920,9960,9960,9960,9960,0
|
|
20240819,153000,8333452920,9960,9960,9960,9960,14422
|
|
20240819,152900,8189809800,9960,9960,9960,9960,0
|
|
20240819,152800,8189809800,9960,9960,9960,9960,0
|
|
20240819,152700,8189809800,9960,9960,9960,9960,0
|
|
20240819,152600,8189809800,9960,9960,9960,9960,0
|
|
20240819,152500,8189809800,9960,9960,9960,9960,0
|
|
20240819,152400,8189809800,9960,9960,9960,9960,0
|
|
20240819,152300,8189809800,9960,9960,9960,9960,0
|
|
20240819,152200,8189809800,9960,9960,9960,9960,0
|
|
20240819,152100,8189809800,9960,9960,9960,9960,0
|
|
20240819,152000,8189809800,9960,9960,9960,9960,0
|
|
20240819,151900,8189809800,9960,9920,9960,9920,4719
|
|
20240819,151800,8142916280,9920,9940,9940,9910,2129
|
|
20240819,151700,8121769020,9930,9920,9930,9910,1560
|
|
20240819,151600,8106293840,9930,9910,9930,9910,3735
|
|
20240819,151500,8069252620,9910,9900,9920,9880,3329
|
|
20240819,151400,8036277840,9910,9920,9920,9890,12675
|
|
20240819,151300,7910794700,9920,9930,9930,9920,755
|
|
20240819,151200,7903303500,9930,9930,9940,9920,565
|
|
20240819,151100,7897695730,9930,9940,9940,9920,1254
|
|
20240819,151000,7885244870,9940,9930,9940,9930,1762
|
|
20240819,150900,7867741660,9940,9940,9940,9930,930
|
|
20240819,150800,7858500170,9940,9940,9940,9930,2110
|
|
20240819,150700,7837526780,9940,9930,9950,9930,2163
|
|
20240819,150600,7816034490,9920,9920,9940,9920,690
|
|
20240819,150500,7809189670,9920,9940,9940,9920,3050
|
|
20240819,150400,7778918320,9940,9920,9940,9920,1123
|
|
20240819,150300,7767757320,9930,9930,9940,9920,1113
|
|
20240819,150200,7756705120,9920,9930,9930,9920,2239
|
|
20240819,150100,7734485890,9940,9930,9940,9920,1010
|
|
20240819,150000,7724456790,9930,9940,9950,9930,800
|
|
20240819,145900,7716510900,9940,9930,9940,9930,1507
|
|
20240819,145800,7701545480,9930,9930,9950,9930,1626
|
|
20240819,145700,7685398700,9930,9940,9950,9930,1275
|
|
20240819,145600,7672727490,9950,9950,9960,9940,1725
|
|
20240819,145500,7655574090,9950,9940,9950,9940,182
|
|
20240819,145400,7653764960,9940,9960,9960,9940,2936
|
|
20240819,145300,7624565260,9960,9960,9960,9950,170
|
|
20240819,145200,7622872760,9960,9980,9980,9950,563
|
|
20240819,145100,7617265010,9970,9980,9980,9970,133
|
|
20240819,145000,7615938670,9980,9960,9980,9950,795
|
|
20240819,144900,7608020480,9960,9970,9970,9960,341
|
|
20240819,144800,7604623220,9970,9970,9970,9960,356
|
|
20240819,144700,7601075360,9980,9990,9990,9980,130
|
|
20240819,144600,7599777670,9970,9980,9980,9970,733
|
|
20240819,144500,7592468970,9970,9970,9970,9970,30
|
|
20240819,144400,7592169870,9970,10000,10000,9970,53
|
|
20240819,144300,7591640920,10000,9970,10000,9970,381
|
|
20240819,144200,7587839350,9970,9990,10000,9970,2544
|
|
20240819,144100,7562468170,9980,9980,9990,9970,552
|
|
20240819,144000,7556960160,9980,9980,9980,9950,1628
|
|
20240819,143900,7540743920,9990,10000,10000,9980,464
|
|
20240819,143800,7536110930,9990,9990,9990,9990,164
|
|
20240819,143700,7534472570,9990,10000,10000,9990,95
|
|
20240819,143600,7533523350,9980,9980,9980,9980,178
|
|
20240819,143500,7531746910,9980,9990,10000,9980,564
|
|
20240819,143400,7526113760,9990,9990,10000,9990,405
|
|
20240819,143300,7522067800,9990,10010,10010,9990,250
|
|
20240819,143200,7519568650,10010,10010,10020,10010,364
|
|
20240819,143100,7515925000,10010,10010,10010,10000,360
|
|
20240819,143000,7512321900,10010,10020,10020,10000,447
|
|
20240819,142900,7507847690,10020,10020,10020,10000,1343
|
|
20240819,142800,7494395770,10020,10000,10020,9990,5618
|
|
20240819,142700,7438216890,10000,10000,10000,9990,4959
|
|
20240819,142600,7388626920,10000,9990,10000,9990,907
|
|
20240819,142500,7379563500,10000,10000,10000,9990,628
|
|
20240819,142400,7373284500,9990,9990,9990,9990,1886
|
|
20240819,142300,7354443360,9990,9970,9990,9970,549
|
|
20240819,142200,7348966090,9960,9970,9970,9960,282
|
|
20240819,142100,7346155170,9970,9970,9970,9970,295
|
|
20240819,142000,7343214020,9960,9970,9970,9960,314
|
|
20240819,141900,7340086570,9980,9980,9980,9980,310
|
|
20240819,141800,7336992770,9980,9970,9980,9970,967
|
|
20240819,141700,7327346440,9970,9970,9970,9970,416
|
|
20240819,141600,7323198920,9970,9980,9980,9970,15
|
|
20240819,141500,7323049320,9980,9970,9980,9970,889
|
|
20240819,141400,7314179100,9980,9980,9980,9980,152
|
|
20240819,141300,7312662140,9980,9980,9990,9970,2648
|
|
20240819,141200,7286211490,9980,9980,9990,9980,409
|
|
20240819,141100,7282129040,9980,9960,9980,9950,416
|
|
20240819,141000,7277978130,9950,9930,9960,9930,453
|
|
20240819,140900,7273470620,9920,9950,9970,9920,1120
|
|
20240819,140800,7262327580,9950,9940,9950,9920,790
|
|
20240819,140700,7254482170,9940,9930,9950,9930,1818
|
|
20240819,140600,7236426500,9940,9950,9950,9930,325
|
|
20240819,140500,7233196710,9930,9950,9950,9930,296
|
|
20240819,140400,7230255420,9940,9940,9940,9940,444
|
|
20240819,140300,7225842060,9940,9940,9940,9920,525
|
|
20240819,140200,7220631090,9940,9920,9940,9920,2069
|
|
20240819,140100,7200106580,9920,9960,9960,9900,8543
|
|
20240819,140000,7115521910,9930,9950,9980,9910,13978
|
|
20240819,135900,6976659780,9950,9950,9970,9950,2129
|
|
20240819,135800,6955459240,9950,9960,9960,9950,223
|
|
20240819,135700,6953240370,9960,9950,9960,9950,48
|
|
20240819,135600,6952762490,9960,9970,9970,9960,945
|
|
20240819,135500,6943349970,9970,9970,9970,9970,722
|
|
20240819,135400,6936151630,9960,9960,9960,9960,100
|
|
20240819,135300,6935155630,9960,9970,9970,9960,131
|
|
20240819,135200,6933850860,9960,9960,9960,9960,430
|
|
20240819,135100,6929568060,9950,9950,9970,9950,124
|
|
20240819,135000,6928333920,9950,9950,9950,9950,200
|
|
20240819,134900,6926343920,9940,9950,9950,9940,643
|
|
20240819,134800,6919951500,9940,9970,9970,9940,850
|
|
20240819,134700,6911498520,9970,9960,9970,9960,465
|
|
20240819,134600,6906864920,9960,9950,9960,9950,928
|
|
20240819,134500,6897631070,9940,9970,9970,9940,5865
|
|
20240819,134400,6839267000,9970,9980,9980,9960,8340
|
|
20240819,134300,6756106810,9980,9990,9990,9980,200
|
|
20240819,134200,6754109810,9990,9990,9990,9990,57
|
|
20240819,134100,6753540380,9990,9990,9990,9990,217
|
|
20240819,134000,6751372550,9990,9990,10000,9990,734
|
|
20240819,133900,6744039870,10000,10000,10010,10000,1233
|
|
20240819,133800,6731709820,10000,9980,10000,9980,6764
|
|
20240819,133700,6664136200,9990,9980,9990,9980,32
|
|
20240819,133600,6663816820,9980,10000,10000,9980,3455
|
|
20240819,133500,6629301100,10000,10000,10000,10000,221
|
|
20240819,133400,6627091100,10000,10000,10000,9990,483
|
|
20240819,133300,6622261610,10010,10000,10010,10000,82
|
|
20240819,133200,6621440990,10010,9990,10010,9990,883
|
|
20240819,133100,6612613230,9970,9970,9980,9970,833
|
|
20240819,133000,6604308190,9970,9980,9980,9970,12146
|
|
20240819,132900,6483197190,9980,9980,9980,9980,348
|
|
20240819,132800,6479724150,9980,9980,9980,9980,2
|
|
20240819,132700,6479704190,9990,10000,10000,9980,185
|
|
20240819,132600,6477856440,10000,9980,10000,9980,52
|
|
20240819,132500,6477336460,9980,10000,10000,9980,1702
|
|
20240819,132400,6460346210,10000,10010,10010,9990,839
|
|
20240819,132300,6451955000,10000,10010,10010,10000,112
|
|
20240819,132200,6450834390,10010,10010,10020,10010,136
|
|
20240819,132100,6449472830,10010,10010,10010,10000,1086
|
|
20240819,132000,6438602480,10010,10010,10010,9990,1538
|
|
20240819,131900,6423222320,10000,10000,10000,9980,1322
|
|
20240819,131800,6410013220,9990,9990,9990,9990,1305
|
|
20240819,131700,6396976270,9990,9980,10000,9980,3202
|
|
20240819,131600,6364989740,9980,9980,9990,9980,1189
|
|
20240819,131500,6353123350,9980,9980,9980,9970,302
|
|
20240819,131400,6350109740,9970,9970,9970,9960,703
|
|
20240819,131300,6343103660,9970,9970,9970,9960,343
|
|
20240819,131200,6339684950,9970,9970,9980,9970,2509
|
|
20240819,131100,6314668920,9970,9960,9970,9960,658
|
|
20240819,131000,6308110520,9960,9970,9970,9960,151
|
|
20240819,130900,6306605300,9970,9930,9980,9900,4529
|
|
20240819,130800,6261690200,9930,9980,9980,9920,28570
|
|
20240819,130700,5977290240,9990,10000,10000,9990,993
|
|
20240819,130600,5967364620,10000,10000,10010,10000,601
|
|
20240819,130500,5961349590,10000,10010,10010,10000,27
|
|
20240819,130400,5961079390,10010,9990,10010,9980,651
|
|
20240819,130300,5954577410,9990,9990,9990,9980,1327
|
|
20240819,130200,5941328390,9980,10000,10020,9980,11859
|
|
20240819,130100,5822803260,10020,10020,10020,10000,5212
|
|
20240819,130000,5770617190,10020,10040,10040,10020,878
|
|
20240819,125900,5761816440,10030,10040,10040,10030,2237
|
|
20240819,125800,5739378800,10040,10030,10040,10030,122
|
|
20240819,125700,5738154120,10030,10030,10030,10030,231
|
|
20240819,125600,5735837190,10040,10040,10040,10030,469
|
|
20240819,125500,5731129900,10040,10030,10040,10030,1992
|
|
20240819,125400,5711141080,10030,10030,10030,10020,3497
|
|
20240819,125300,5676072360,10030,10030,10030,10020,116
|
|
20240819,125200,5674908930,10030,10050,10050,10030,271
|
|
20240819,125100,5672190600,10050,10030,10050,10020,1660
|
|
20240819,125000,5655542900,10030,10030,10030,10030,916
|
|
20240819,124900,5646355420,10030,10040,10040,10030,3331
|
|
20240819,124800,5612925180,10050,10050,10050,10040,263
|
|
20240819,124700,5610282430,10050,10050,10060,10050,128
|
|
20240819,124600,5608995980,10050,10050,10050,10040,468
|
|
20240819,124500,5604293930,10050,10050,10060,10050,232
|
|
20240819,124400,5601962300,10050,10060,10060,10040,2210
|
|
20240819,124300,5579758420,10060,10060,10060,10060,630
|
|
20240819,124200,5573420620,10060,10080,10080,10060,892
|
|
20240819,124100,5564445770,10080,10090,10090,10080,46
|
|
20240819,124000,5563981740,10070,10090,10090,10070,247
|
|
20240819,123900,5561489530,10090,10090,10090,10060,164
|
|
20240819,123800,5559838160,10100,10060,10100,10060,339
|
|
20240819,123700,5556426420,10060,10090,10090,10060,60
|
|
20240819,123600,5555822190,10070,10090,10110,10070,1637
|
|
20240819,123500,5539327890,10080,10110,10110,10080,2001
|
|
20240819,123400,5519142780,10110,10110,10110,10110,12
|
|
20240819,123300,5519021460,10120,10110,10120,10080,662
|
|
20240819,123200,5512333380,10110,10110,10110,10080,5
|
|
20240819,123100,5512282920,10080,10110,10110,10080,3
|
|
20240819,123000,5512252620,10080,10110,10120,10080,825
|
|
20240819,122900,5503924890,10120,10110,10120,10110,890
|
|
20240819,122800,5494926850,10110,10120,10120,10100,140
|
|
20240819,122700,5493511130,10120,10120,10120,10100,479
|
|
20240819,122600,5488668390,10120,10120,10120,10100,281
|
|
20240819,122500,5485830130,10100,10110,10110,10100,166
|
|
20240819,122400,5484152170,10110,10110,10110,10110,113
|
|
20240819,122300,5483009740,10120,10100,10120,10100,861
|
|
20240819,122200,5474296880,10120,10110,10120,10110,656
|
|
20240819,122100,5467658720,10110,10110,10120,10100,623
|
|
20240819,122000,5461360770,10110,10110,10110,10110,200
|
|
20240819,121900,5459338770,10110,10090,10110,10090,3179
|
|
20240819,121800,5427236780,10090,10080,10090,10080,27
|
|
20240819,121700,5426964450,10090,10080,10090,10080,52
|
|
20240819,121600,5426440280,10080,10080,10080,10080,42
|
|
20240819,121500,5426016920,10080,10070,10090,10070,180
|
|
20240819,121400,5424202580,10080,10070,10080,10070,309
|
|
20240819,121300,5421090440,10070,10070,10070,10070,630
|
|
20240819,121200,5414746340,10070,10070,10070,10070,22
|
|
20240819,121100,5414524800,10050,10040,10050,10040,1116
|
|
20240819,121000,5403316110,10040,10040,10040,10040,102
|
|
20240819,120900,5402292030,10030,10040,10040,10030,766
|
|
20240819,120800,5394603650,10040,10040,10040,10030,714
|
|
20240819,120700,5387437280,10040,10040,10050,10040,276
|
|
20240819,120600,5384666230,10040,10040,10040,10040,30
|
|
20240819,120500,5384365030,10040,10030,10040,10030,453
|
|
20240819,120400,5379819650,10040,10040,10040,10030,319
|
|
20240819,120300,5376619970,10030,10050,10050,10030,883
|
|
20240819,120200,5367755380,10050,10060,10060,10050,316
|
|
20240819,120100,5364578080,10070,10060,10070,10050,1055
|
|
20240819,120000,5353973710,10070,10070,10070,10070,96
|
|
20240819,115900,5353006990,10070,10070,10070,10070,145
|
|
20240819,115800,5351546840,10080,10070,10080,10070,1014
|
|
20240819,115700,5341328050,10070,10060,10070,10060,2
|
|
20240819,115600,5341307920,10040,10040,10040,10040,26
|
|
20240819,115500,5341046880,10030,10040,10060,10030,1849
|
|
20240819,115400,5322493350,10060,10040,10060,10030,221
|
|
20240819,115300,5320275590,10040,10040,10040,10030,591
|
|
20240819,115200,5314342040,10040,10040,10040,10040,378
|
|
20240819,115100,5310546920,10040,10040,10040,10040,139
|
|
20240819,115000,5309151360,10040,10040,10040,10040,316
|
|
20240819,114900,5305978720,10040,10040,10040,10040,788
|
|
20240819,114800,5298067200,10050,10050,10050,10040,852
|
|
20240819,114700,5289506290,10050,10040,10050,10030,1137
|
|
20240819,114600,5278088120,10050,10060,10060,10050,59
|
|
20240819,114500,5277494780,10070,10030,10070,10030,820
|
|
20240819,114400,5269239380,10070,10050,10070,10030,2852
|
|
20240819,114300,5240619380,10050,10050,10050,10050,35
|
|
20240819,114200,5240267630,10050,10060,10070,10050,2296
|
|
20240819,114100,5217184900,10070,10090,10090,10060,1788
|
|
20240819,114000,5199191520,10090,10080,10090,10080,121
|
|
20240819,113900,5197971630,10080,10070,10080,10070,430
|
|
20240819,113800,5193641430,10070,10080,10080,10070,10
|
|
20240819,113700,5193540680,10080,10080,10080,10070,82
|
|
20240819,113600,5192714800,10080,10070,10080,10060,115
|
|
20240819,113500,5191557000,10070,10070,10070,10070,1012
|
|
20240819,113400,5181366160,10060,10080,10080,10060,1488
|
|
20240819,113300,5166382100,10080,10070,10080,10070,1328
|
|
20240819,113200,5152997390,10070,10080,10080,10070,464
|
|
20240819,113100,5148322220,10080,10080,10080,10080,573
|
|
20240819,113000,5142546380,10080,10090,10090,10080,531
|
|
20240819,112900,5137189590,10090,10070,10090,10070,714
|
|
20240819,112800,5129998570,10070,10080,10090,10070,295
|
|
20240819,112700,5127025220,10080,10070,10080,10070,87
|
|
20240819,112600,5126148470,10090,10070,10090,10070,1985
|
|
20240819,112500,5106139520,10090,10100,10100,10090,24
|
|
20240819,112400,5105897350,10100,10070,10100,10070,673
|
|
20240819,112300,5099112130,10070,10080,10080,10070,789
|
|
20240819,112200,5091159610,10080,10080,10080,10080,2
|
|
20240819,112100,5091139450,10070,10100,10100,10070,302
|
|
20240819,112000,5088092280,10070,10090,10090,10070,34
|
|
20240819,111900,5087749880,10090,10100,10100,10090,209
|
|
20240819,111800,5085640020,10100,10050,10100,10050,144
|
|
20240819,111700,5084187570,10050,10080,10080,10050,530
|
|
20240819,111600,5078860140,10080,10060,10080,10050,1292
|
|
20240819,111500,5065845990,10070,10080,10080,10070,1263
|
|
20240819,111400,5053127280,10080,10090,10090,10080,280
|
|
20240819,111300,5050303780,10080,10090,10090,10080,1085
|
|
20240819,111200,5039356760,10090,10120,10120,10090,452
|
|
20240819,111100,5034790060,10120,10120,10120,10120,479
|
|
20240819,111000,5029942580,10120,10100,10120,10100,7324
|
|
20240819,110900,4955835300,10090,10090,10090,10090,1548
|
|
20240819,110800,4940215980,10090,10100,10100,10090,703
|
|
20240819,110700,4933119650,10100,10080,10100,10080,857
|
|
20240819,110600,4924468840,10080,10080,10080,10080,336
|
|
20240819,110500,4921081960,10080,10060,10080,10060,305
|
|
20240819,110400,4918013540,10060,10060,10060,10060,285
|
|
20240819,110300,4915146440,10060,10060,10090,10060,556
|
|
20240819,110200,4909552450,10060,10080,10080,10060,242
|
|
20240819,110100,4907113730,10080,10060,10080,10050,1251
|
|
20240819,110000,4894525830,10060,10050,10060,10050,67
|
|
20240819,105900,4893852370,10060,10070,10070,10050,555
|
|
20240819,105800,4888271780,10070,10060,10070,10060,510
|
|
20240819,105700,4883138080,10060,10040,10060,10040,1722
|
|
20240819,105600,4865839910,10040,10050,10050,10030,409
|
|
20240819,105500,4861734000,10050,10030,10050,10020,710
|
|
20240819,105400,4854611980,10040,10050,10050,10020,1388
|
|
20240819,105300,4840687330,10050,10030,10050,10030,1210
|
|
20240819,105200,4828542820,10030,10020,10030,10010,204
|
|
20240819,105100,4826497820,10010,10030,10030,10010,1078
|
|
20240819,105000,4815704310,10020,10020,10030,10020,504
|
|
20240819,104900,4810654150,10020,10020,10020,10010,746
|
|
20240819,104800,4803179770,10010,10020,10020,10010,1078
|
|
20240819,104700,4792385950,10020,10020,10020,10010,283
|
|
20240819,104600,4789552180,10020,10030,10030,10010,1521
|
|
20240819,104500,4774311250,10030,10040,10040,10030,769
|
|
20240819,104400,4766597260,10040,10040,10040,10030,264
|
|
20240819,104300,4763947370,10040,10030,10040,10030,238
|
|
20240819,104200,4761560000,10030,10030,10040,10030,1496
|
|
20240819,104100,4746554040,10040,10030,10040,10030,471
|
|
20240819,104000,4741826640,10030,10040,10040,10030,1465
|
|
20240819,103900,4727130580,10040,10020,10040,10000,1381
|
|
20240819,103800,4713309500,10020,10000,10020,10000,167
|
|
20240819,103700,4711639000,10000,9990,10020,9990,1058
|
|
20240819,103600,4701062460,9990,9990,10000,9980,4286
|
|
20240819,103500,4658237140,10000,10000,10000,10000,404
|
|
20240819,103400,4654197140,9990,10020,10020,9990,7278
|
|
20240819,103300,4581419090,10020,10030,10030,10010,1171
|
|
20240819,103200,4569692660,10020,10030,10050,10010,4440
|
|
20240819,103100,4525207240,10030,10030,10030,10010,1194
|
|
20240819,103000,4513239550,10010,10020,10030,10010,287
|
|
20240819,102900,4510363880,10020,10020,10020,10010,1125
|
|
20240819,102800,4499093540,10020,10010,10020,10010,1367
|
|
20240819,102700,4485398190,10010,10020,10020,10000,971
|
|
20240819,102600,4475676760,10020,9980,10020,9980,2508
|
|
20240819,102500,4450587670,9990,10000,10010,9980,1546
|
|
20240819,102400,4435143040,10010,10000,10010,9970,4768
|
|
20240819,102300,4387524030,9990,10040,10040,9990,13350
|
|
20240819,102200,4254038150,10040,10050,10050,10030,797
|
|
20240819,102100,4246036290,10040,10020,10040,10000,4512
|
|
20240819,102000,4200865380,10040,10020,10050,10010,2908
|
|
20240819,101900,4171736640,10020,10070,10100,10000,22710
|
|
20240819,101800,3943992960,10100,10110,10130,10070,3569
|
|
20240819,101700,3907990490,10110,10090,10110,10090,1119
|
|
20240819,101600,3896684200,10100,10100,10100,10090,1353
|
|
20240819,101500,3883021600,10100,10100,10100,10090,870
|
|
20240819,101400,3874241610,10100,10090,10110,10080,2217
|
|
20240819,101300,3851880080,10090,10100,10110,10090,1325
|
|
20240819,101200,3838498070,10100,10100,10100,10060,1363
|
|
20240819,101100,3824754400,10100,10080,10110,10060,3855
|
|
20240819,101000,3785931290,10080,10100,10110,10080,2816
|
|
20240819,100900,3757508400,10100,10100,10120,10090,5374
|
|
20240819,100800,3703242120,10100,10120,10120,10100,11785
|
|
20240819,100700,3584153440,10120,10140,10140,10120,6819
|
|
20240819,100600,3515086860,10140,10150,10160,10140,868
|
|
20240819,100500,3506282470,10160,10150,10160,10150,638
|
|
20240819,100400,3499803410,10150,10160,10160,10140,1572
|
|
20240819,100300,3483837250,10160,10150,10160,10140,592
|
|
20240819,100200,3477831100,10140,10150,10160,10140,767
|
|
20240819,100100,3470053590,10150,10160,10160,10140,2035
|
|
20240819,100000,3449411330,10150,10160,10160,10150,179
|
|
20240819,095900,3447593850,10160,10140,10160,10140,1419
|
|
20240819,095800,3433185120,10150,10150,10150,10140,736
|
|
20240819,095700,3425717140,10150,10140,10150,10140,251
|
|
20240819,095600,3423171700,10140,10150,10180,10140,3025
|
|
20240819,095500,3392482470,10150,10160,10170,10150,477
|
|
20240819,095400,3387639420,10160,10200,10200,10160,1766
|
|
20240819,095300,3369667900,10200,10160,10200,10160,3785
|
|
20240819,095200,3331160290,10160,10170,10190,10150,4750
|
|
20240819,095100,3282909000,10170,10170,10170,10160,877
|
|
20240819,095000,3273993990,10160,10170,10180,10160,828
|
|
20240819,094900,3265574500,10170,10170,10170,10160,861
|
|
20240819,094800,3256818280,10170,10170,10170,10160,661
|
|
20240819,094700,3250100350,10170,10160,10170,10150,564
|
|
20240819,094600,3244373620,10160,10140,10170,10130,6350
|
|
20240819,094500,3179895520,10130,10130,10150,10130,5133
|
|
20240819,094400,3127887740,10130,10140,10150,10130,1739
|
|
20240819,094300,3110269570,10150,10150,10170,10130,7744
|
|
20240819,094200,3031716510,10150,10180,10190,10150,9783
|
|
20240819,094100,2932258140,10180,10200,10210,10180,12147
|
|
20240819,094000,2808415470,10200,10230,10230,10200,14809
|
|
20240819,093900,2657180530,10240,10240,10250,10230,268
|
|
20240819,093800,2654436420,10250,10250,10260,10250,861
|
|
20240819,093700,2645611160,10260,10280,10280,10260,942
|
|
20240819,093600,2635937560,10280,10250,10280,10250,2539
|
|
20240819,093500,2609882850,10230,10230,10250,10220,1145
|
|
20240819,093400,2598165700,10230,10230,10230,10220,2512
|
|
20240819,093300,2572476340,10230,10240,10240,10230,3175
|
|
20240819,093200,2539986490,10250,10250,10250,10240,1276
|
|
20240819,093100,2526908850,10260,10260,10260,10230,1445
|
|
20240819,093000,2512106770,10260,10240,10260,10240,1846
|
|
20240819,092900,2493196500,10220,10230,10260,10220,4593
|
|
20240819,092800,2446202460,10230,10230,10240,10220,1808
|
|
20240819,092700,2427707480,10230,10240,10250,10210,4022
|
|
20240819,092600,2386580500,10230,10260,10260,10230,7095
|
|
20240819,092500,2313871390,10270,10260,10270,10260,1800
|
|
20240819,092400,2295401040,10260,10280,10280,10260,8152
|
|
20240819,092300,2211731120,10270,10300,10300,10270,7322
|
|
20240819,092200,2136436080,10300,10310,10330,10300,1098
|
|
20240819,092100,2125121250,10310,10340,10340,10310,5427
|
|
20240819,092000,2069167700,10340,10310,10340,10300,4868
|
|
20240819,091900,2018997680,10310,10310,10320,10300,100
|
|
20240819,091800,2017967280,10300,10350,10360,10300,11380
|
|
20240819,091700,1900446270,10350,10350,10350,10340,1162
|
|
20240819,091600,1888423840,10350,10320,10350,10310,2167
|
|
20240819,091500,1866058860,10320,10340,10340,10320,2112
|
|
20240819,091400,1844242930,10340,10320,10340,10310,12303
|
|
20240819,091300,1717375340,10320,10320,10340,10310,2933
|
|
20240819,091200,1687114970,10310,10310,10330,10300,2865
|
|
20240819,091100,1657575710,10310,10300,10330,10300,4183
|
|
20240819,091000,1614412940,10300,10290,10330,10290,1331
|
|
20240819,090900,1600704690,10290,10280,10330,10270,6122
|
|
20240819,090800,1537751650,10280,10330,10330,10270,24913
|
|
20240819,090700,1281594890,10330,10290,10360,10290,4513
|
|
20240819,090600,1234950220,10330,10340,10340,10270,13887
|
|
20240819,090500,1091930900,10340,10350,10360,10320,7709
|
|
20240819,090400,1012213350,10350,10370,10370,10340,8618
|
|
20240819,090300,922943300,10370,10480,10480,10370,18947
|
|
20240819,090200,725267410,10480,10390,10480,10370,22011
|
|
20240819,090100,496147820,10370,10350,10400,10330,7392
|
|
20240819,090000,419543690,10400,10300,10410,10270,40537
|