609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,190600,237582190,3430,3430,3430,3430,1973
|
|
20240813,190500,237582190,3430,3430,3430,3430,0
|
|
20240813,190400,237582190,3430,3430,3430,3430,0
|
|
20240813,190300,237582190,3430,3430,3430,3430,0
|
|
20240813,190200,237582190,3430,3430,3430,3430,0
|
|
20240813,190100,237582190,3430,3430,3430,3430,0
|
|
20240813,190000,237582190,3430,3430,3430,3430,0
|
|
20240813,185900,237582190,3430,3430,3430,3430,0
|
|
20240813,185800,237582190,3430,3430,3430,3430,0
|
|
20240813,185700,237582190,3430,3430,3430,3430,0
|
|
20240813,185600,237582190,3430,3430,3430,3430,0
|
|
20240813,185500,237582190,3430,3430,3430,3430,0
|
|
20240813,185400,237582190,3430,3430,3430,3430,0
|
|
20240813,185300,237582190,3430,3430,3430,3430,0
|
|
20240813,185200,237582190,3430,3430,3430,3430,0
|
|
20240813,185100,237582190,3430,3430,3430,3430,0
|
|
20240813,185000,237582190,3430,3430,3430,3430,0
|
|
20240813,184900,237582190,3430,3430,3430,3430,0
|
|
20240813,184800,237582190,3430,3430,3430,3430,0
|
|
20240813,184700,237582190,3430,3430,3430,3430,0
|
|
20240813,184600,237582190,3430,3430,3430,3430,0
|
|
20240813,184500,237582190,3430,3430,3430,3430,0
|
|
20240813,184400,237582190,3430,3430,3430,3430,0
|
|
20240813,184300,237582190,3430,3430,3430,3430,0
|
|
20240813,184200,237582190,3430,3430,3430,3430,0
|
|
20240813,184100,237582190,3430,3430,3430,3430,0
|
|
20240813,184000,237582190,3430,3430,3430,3430,0
|
|
20240813,183900,237582190,3430,3430,3430,3430,0
|
|
20240813,183800,237582190,3430,3430,3430,3430,0
|
|
20240813,183700,237582190,3430,3430,3430,3430,0
|
|
20240813,183600,237582190,3430,3430,3430,3430,1973
|
|
20240813,183500,237582190,3430,3430,3430,3430,0
|
|
20240813,183400,237582190,3430,3430,3430,3430,0
|
|
20240813,183300,237582190,3430,3430,3430,3430,0
|
|
20240813,183200,237582190,3430,3430,3430,3430,0
|
|
20240813,183100,237582190,3430,3430,3430,3430,0
|
|
20240813,183000,237582190,3430,3430,3430,3430,0
|
|
20240813,182900,237582190,3430,3430,3430,3430,0
|
|
20240813,182800,237582190,3430,3430,3430,3430,0
|
|
20240813,182700,237582190,3430,3430,3430,3430,0
|
|
20240813,182600,237582190,3430,3430,3430,3430,0
|
|
20240813,182500,237582190,3430,3430,3430,3430,0
|
|
20240813,182400,237582190,3430,3430,3430,3430,0
|
|
20240813,182300,237582190,3430,3430,3430,3430,0
|
|
20240813,182200,237582190,3430,3430,3430,3430,0
|
|
20240813,182100,237582190,3430,3430,3430,3430,0
|
|
20240813,182000,237582190,3430,3430,3430,3430,0
|
|
20240813,181900,237582190,3430,3430,3430,3430,0
|
|
20240813,181800,237582190,3430,3430,3430,3430,0
|
|
20240813,181700,237582190,3430,3430,3430,3430,0
|
|
20240813,181600,237582190,3430,3430,3430,3430,0
|
|
20240813,181500,237582190,3430,3430,3430,3430,0
|
|
20240813,181400,237582190,3430,3430,3430,3430,0
|
|
20240813,181300,237582190,3430,3430,3430,3430,0
|
|
20240813,181200,237582190,3430,3430,3430,3430,0
|
|
20240813,181100,237582190,3430,3430,3430,3430,0
|
|
20240813,181000,237582190,3430,3430,3430,3430,0
|
|
20240813,180900,237582190,3430,3430,3430,3430,0
|
|
20240813,180800,237582190,3430,3430,3430,3430,0
|
|
20240813,180700,237582190,3430,3430,3430,3430,0
|
|
20240813,180600,237582190,3430,3430,3430,3430,1973
|
|
20240813,180500,237582190,3430,3430,3430,3430,0
|
|
20240813,180400,237582190,3430,3430,3430,3430,0
|
|
20240813,180300,237582190,3430,3430,3430,3430,0
|
|
20240813,180200,237582190,3430,3430,3430,3430,0
|
|
20240813,180100,237582190,3430,3430,3430,3430,0
|
|
20240813,180000,237582190,3430,3430,3430,3430,0
|
|
20240813,175900,237582190,3430,3430,3430,3430,0
|
|
20240813,175800,237582190,3430,3430,3430,3430,0
|
|
20240813,175700,237582190,3430,3430,3430,3430,0
|
|
20240813,175600,237582190,3430,3430,3430,3430,0
|
|
20240813,175500,237582190,3430,3430,3430,3430,0
|
|
20240813,175400,237582190,3430,3430,3430,3430,0
|
|
20240813,175300,237582190,3430,3430,3430,3430,0
|
|
20240813,175200,237582190,3430,3430,3430,3430,0
|
|
20240813,175100,237582190,3430,3430,3430,3430,0
|
|
20240813,175000,237582190,3430,3430,3430,3430,0
|
|
20240813,174900,237582190,3430,3430,3430,3430,0
|
|
20240813,174800,237582190,3430,3430,3430,3430,0
|
|
20240813,174700,237582190,3430,3430,3430,3430,0
|
|
20240813,174600,237582190,3430,3430,3430,3430,0
|
|
20240813,174500,237582190,3430,3430,3430,3430,0
|
|
20240813,174400,237582190,3430,3430,3430,3430,0
|
|
20240813,174300,237582190,3430,3430,3430,3430,0
|
|
20240813,174200,237582190,3430,3430,3430,3430,0
|
|
20240813,174100,237582190,3430,3430,3430,3430,0
|
|
20240813,174000,237582190,3430,3430,3430,3430,0
|
|
20240813,173900,237582190,3430,3430,3430,3430,0
|
|
20240813,173800,237582190,3430,3430,3430,3430,0
|
|
20240813,173700,237582190,3430,3430,3430,3430,0
|
|
20240813,173600,237582190,3430,3430,3430,3430,1973
|
|
20240813,173500,237582190,3430,3430,3430,3430,0
|
|
20240813,173400,237582190,3430,3430,3430,3430,0
|
|
20240813,173300,237582190,3430,3430,3430,3430,0
|
|
20240813,173200,237582190,3430,3430,3430,3430,0
|
|
20240813,173100,237582190,3430,3430,3430,3430,0
|
|
20240813,173000,237582190,3430,3430,3430,3430,0
|
|
20240813,172900,237582190,3430,3430,3430,3430,0
|
|
20240813,172800,237582190,3430,3430,3430,3430,0
|
|
20240813,172700,237582190,3430,3430,3430,3430,0
|
|
20240813,172600,237582190,3430,3430,3430,3430,0
|
|
20240813,172500,237582190,3430,3430,3430,3430,0
|
|
20240813,172400,237582190,3430,3430,3430,3430,0
|
|
20240813,172300,237582190,3430,3430,3430,3430,0
|
|
20240813,172200,237582190,3430,3430,3430,3430,0
|
|
20240813,172100,237582190,3430,3430,3430,3430,0
|
|
20240813,172000,237582190,3430,3430,3430,3430,0
|
|
20240813,171900,237582190,3430,3430,3430,3430,0
|
|
20240813,171800,237582190,3430,3430,3430,3430,0
|
|
20240813,171700,237582190,3430,3430,3430,3430,0
|
|
20240813,171600,237582190,3430,3430,3430,3430,0
|
|
20240813,171500,237582190,3430,3430,3430,3430,0
|
|
20240813,171400,237582190,3430,3430,3430,3430,0
|
|
20240813,171300,237582190,3430,3430,3430,3430,0
|
|
20240813,171200,237582190,3430,3430,3430,3430,0
|
|
20240813,171100,237582190,3430,3430,3430,3430,0
|
|
20240813,171000,237582190,3430,3430,3430,3430,0
|
|
20240813,170900,237582190,3430,3430,3430,3430,0
|
|
20240813,170800,237582190,3430,3430,3430,3430,0
|
|
20240813,170700,237582190,3430,3430,3430,3430,0
|
|
20240813,170600,237582190,3430,3430,3430,3430,1973
|
|
20240813,170500,237582190,3430,3430,3430,3430,0
|
|
20240813,170400,237582190,3430,3430,3430,3430,0
|
|
20240813,170300,237582190,3430,3430,3430,3430,0
|
|
20240813,170200,237582190,3430,3430,3430,3430,0
|
|
20240813,170100,237582190,3430,3430,3430,3430,0
|
|
20240813,170000,237582190,3430,3430,3430,3430,0
|
|
20240813,165900,237582190,3430,3430,3430,3430,0
|
|
20240813,165800,237582190,3430,3430,3430,3430,0
|
|
20240813,165700,237582190,3430,3430,3430,3430,0
|
|
20240813,165600,237582190,3430,3430,3430,3430,0
|
|
20240813,165500,237582190,3430,3430,3430,3430,0
|
|
20240813,165400,237582190,3430,3430,3430,3430,0
|
|
20240813,165300,237582190,3430,3430,3430,3430,0
|
|
20240813,165200,237582190,3430,3430,3430,3430,0
|
|
20240813,165100,237582190,3430,3430,3430,3430,0
|
|
20240813,165000,237582190,3430,3430,3430,3430,0
|
|
20240813,164900,237582190,3430,3430,3430,3430,0
|
|
20240813,164800,237582190,3430,3430,3430,3430,0
|
|
20240813,164700,237582190,3430,3430,3430,3430,0
|
|
20240813,164600,237582190,3430,3430,3430,3430,0
|
|
20240813,164500,237582190,3430,3430,3430,3430,0
|
|
20240813,164400,237582190,3430,3430,3430,3430,0
|
|
20240813,164300,237582190,3430,3430,3430,3430,0
|
|
20240813,164200,237582190,3430,3430,3430,3430,0
|
|
20240813,164100,237582190,3430,3430,3430,3430,0
|
|
20240813,164000,237582190,3430,3430,3430,3430,0
|
|
20240813,163900,237582190,3430,3430,3430,3430,0
|
|
20240813,163800,237582190,3430,3430,3430,3430,0
|
|
20240813,163700,237582190,3430,3430,3430,3430,0
|
|
20240813,163600,237582190,3430,3430,3430,3430,1973
|
|
20240813,163500,237582190,3430,3430,3430,3430,0
|
|
20240813,163400,237582190,3430,3430,3430,3430,0
|
|
20240813,163300,237582190,3430,3430,3430,3430,0
|
|
20240813,163200,237582190,3430,3430,3430,3430,0
|
|
20240813,163100,237582190,3430,3430,3430,3430,0
|
|
20240813,163000,237582190,3430,3430,3430,3430,0
|
|
20240813,162900,237582190,3430,3430,3430,3430,0
|
|
20240813,162800,237582190,3430,3430,3430,3430,0
|
|
20240813,162700,237582190,3430,3430,3430,3430,0
|
|
20240813,162600,237582190,3430,3430,3430,3430,0
|
|
20240813,162500,237582190,3430,3430,3430,3430,0
|
|
20240813,162400,237582190,3430,3430,3430,3430,0
|
|
20240813,162300,237582190,3430,3430,3430,3430,0
|
|
20240813,162200,237582190,3430,3430,3430,3430,0
|
|
20240813,162100,237582190,3430,3430,3430,3430,0
|
|
20240813,162000,237582190,3430,3430,3430,3430,0
|
|
20240813,161900,237582190,3430,3430,3430,3430,0
|
|
20240813,161800,237582190,3430,3430,3430,3430,0
|
|
20240813,161700,237582190,3430,3430,3430,3430,0
|
|
20240813,161600,237582190,3430,3430,3430,3430,0
|
|
20240813,161500,237582190,3430,3430,3430,3430,0
|
|
20240813,161400,237582190,3430,3430,3430,3430,0
|
|
20240813,161300,237582190,3430,3430,3430,3430,0
|
|
20240813,161200,237582190,3430,3430,3430,3430,0
|
|
20240813,161100,237582190,3430,3430,3430,3430,0
|
|
20240813,161000,237582190,3430,3430,3430,3430,0
|
|
20240813,160900,237582190,3430,3430,3430,3430,0
|
|
20240813,160800,237582190,3430,3430,3430,3430,0
|
|
20240813,160700,237582190,3430,3430,3430,3430,0
|
|
20240813,160600,237582190,3430,3430,3430,3430,1973
|
|
20240813,160500,237582190,3430,3430,3430,3430,0
|
|
20240813,160400,237582190,3430,3430,3430,3430,0
|
|
20240813,160300,237582190,3430,3430,3430,3430,0
|
|
20240813,160200,237582190,3430,3430,3430,3430,0
|
|
20240813,160100,237582190,3430,3430,3430,3430,0
|
|
20240813,160000,237582190,3430,3430,3430,3430,0
|
|
20240813,155900,237582190,3430,3430,3430,3430,0
|
|
20240813,155800,237582190,3430,3430,3430,3430,0
|
|
20240813,155700,237582190,3430,3430,3430,3430,0
|
|
20240813,155600,237582190,3430,3430,3430,3430,0
|
|
20240813,155500,237582190,3430,3430,3430,3430,0
|
|
20240813,155400,237582190,3430,3430,3430,3430,0
|
|
20240813,155300,237582190,3430,3430,3430,3430,0
|
|
20240813,155200,237582190,3430,3430,3430,3430,0
|
|
20240813,155100,237582190,3430,3430,3430,3430,0
|
|
20240813,155000,237582190,3430,3430,3430,3430,0
|
|
20240813,154900,237582190,3430,3430,3430,3430,0
|
|
20240813,154800,237582190,3430,3430,3430,3430,0
|
|
20240813,154700,237582190,3430,3430,3430,3430,0
|
|
20240813,154600,237582190,3430,3430,3430,3430,0
|
|
20240813,154500,237582190,3430,3430,3430,3430,0
|
|
20240813,154400,237582190,3430,3430,3430,3430,0
|
|
20240813,154300,237582190,3430,3430,3430,3430,0
|
|
20240813,154200,237582190,3430,3430,3430,3430,0
|
|
20240813,154100,237582190,3430,3430,3430,3430,0
|
|
20240813,154000,237582190,3430,3430,3430,3430,0
|
|
20240813,153900,237582190,3430,3430,3430,3430,0
|
|
20240813,153800,237582190,3430,3430,3430,3430,0
|
|
20240813,153700,237582190,3430,3430,3430,3430,0
|
|
20240813,153600,237582190,3430,3430,3430,3430,1973
|
|
20240813,153500,237582190,3430,3430,3430,3430,0
|
|
20240813,153400,237582190,3430,3430,3430,3430,0
|
|
20240813,153300,237582190,3430,3430,3430,3430,0
|
|
20240813,153200,237582190,3430,3430,3430,3430,0
|
|
20240813,153100,237582190,3430,3430,3430,3430,0
|
|
20240813,153000,237582190,3430,3430,3430,3430,1973
|
|
20240813,152900,230814800,3430,3430,3430,3430,0
|
|
20240813,152800,230814800,3430,3430,3430,3430,0
|
|
20240813,152700,230814800,3430,3430,3430,3430,0
|
|
20240813,152600,230814800,3430,3430,3430,3430,0
|
|
20240813,152500,230814800,3430,3430,3430,3430,0
|
|
20240813,152400,230814800,3430,3430,3430,3430,0
|
|
20240813,152300,230814800,3430,3430,3430,3430,0
|
|
20240813,152200,230814800,3430,3430,3430,3430,0
|
|
20240813,152100,230814800,3430,3430,3430,3430,0
|
|
20240813,152000,230814800,3430,3430,3430,3430,0
|
|
20240813,151900,230814800,3430,3415,3430,3415,2342
|
|
20240813,151800,222802930,3415,3415,3415,3415,6
|
|
20240813,151700,222782440,3415,3420,3420,3415,3191
|
|
20240813,151600,211869305,3420,3420,3420,3420,5
|
|
20240813,151500,211852205,3420,3430,3430,3420,484
|
|
20240813,151400,210192425,3420,3420,3420,3420,0
|
|
20240813,151300,210192425,3420,3420,3420,3420,8
|
|
20240813,151200,210165065,3420,3420,3420,3420,50
|
|
20240813,151100,209994065,3420,3420,3420,3420,0
|
|
20240813,151000,209994065,3420,3420,3420,3420,0
|
|
20240813,150900,209994065,3420,3420,3420,3420,14
|
|
20240813,150800,209946185,3430,3430,3430,3430,0
|
|
20240813,150700,209946185,3430,3420,3430,3420,2
|
|
20240813,150600,209939335,3420,3420,3420,3420,0
|
|
20240813,150500,209939335,3420,3420,3420,3420,0
|
|
20240813,150400,209939335,3420,3420,3420,3420,0
|
|
20240813,150300,209939335,3420,3420,3420,3420,530
|
|
20240813,150200,208126735,3420,3420,3420,3420,212
|
|
20240813,150100,207401695,3430,3430,3430,3430,3
|
|
20240813,150000,207391405,3420,3420,3420,3420,0
|
|
20240813,145900,207391405,3420,3420,3420,3420,0
|
|
20240813,145800,207391405,3420,3420,3420,3420,1
|
|
20240813,145700,207387985,3420,3420,3420,3420,0
|
|
20240813,145600,207387985,3420,3420,3420,3420,0
|
|
20240813,145500,207387985,3420,3425,3425,3420,353
|
|
20240813,145400,206179225,3425,3425,3425,3425,0
|
|
20240813,145300,206179225,3425,3425,3425,3425,280
|
|
20240813,145200,205220225,3425,3425,3425,3425,0
|
|
20240813,145100,205220225,3425,3425,3425,3425,0
|
|
20240813,145000,205220225,3425,3425,3425,3425,0
|
|
20240813,144900,205220225,3425,3425,3425,3425,0
|
|
20240813,144800,205220225,3425,3425,3425,3425,0
|
|
20240813,144700,205220225,3425,3425,3425,3425,101
|
|
20240813,144600,204874300,3430,3430,3430,3430,0
|
|
20240813,144500,204874300,3430,3430,3430,3430,336
|
|
20240813,144400,203721820,3430,3430,3430,3430,547
|
|
20240813,144300,201845610,3440,3440,3440,3440,0
|
|
20240813,144200,201845610,3440,3440,3440,3440,0
|
|
20240813,144100,201845610,3440,3435,3440,3435,3
|
|
20240813,144000,201835295,3430,3430,3430,3430,16
|
|
20240813,143900,201780415,3435,3435,3435,3435,0
|
|
20240813,143800,201780415,3435,3435,3435,3435,10
|
|
20240813,143700,201746065,3435,3435,3435,3435,0
|
|
20240813,143600,201746065,3435,3435,3440,3435,4
|
|
20240813,143500,201732315,3435,3435,3435,3435,2487
|
|
20240813,143400,193189470,3430,3425,3430,3425,66
|
|
20240813,143300,192963355,3425,3420,3425,3420,1696
|
|
20240813,143200,187159830,3425,3425,3425,3425,0
|
|
20240813,143100,187159830,3425,3425,3425,3425,51
|
|
20240813,143000,186985155,3425,3425,3425,3425,1
|
|
20240813,142900,186981730,3420,3420,3420,3420,0
|
|
20240813,142800,186981730,3420,3420,3420,3420,0
|
|
20240813,142700,186981730,3420,3420,3420,3420,0
|
|
20240813,142600,186981730,3420,3420,3420,3420,0
|
|
20240813,142500,186981730,3420,3420,3420,3420,0
|
|
20240813,142400,186981730,3420,3420,3420,3420,0
|
|
20240813,142300,186981730,3420,3420,3420,3420,0
|
|
20240813,142200,186981730,3420,3420,3420,3420,40
|
|
20240813,142100,186844930,3425,3425,3425,3425,0
|
|
20240813,142000,186844930,3425,3425,3425,3425,90
|
|
20240813,141900,186536680,3425,3425,3425,3425,1863
|
|
20240813,141800,180155905,3430,3430,3430,3430,0
|
|
20240813,141700,180155905,3430,3430,3430,3430,0
|
|
20240813,141600,180155905,3430,3430,3430,3430,0
|
|
20240813,141500,180155905,3430,3430,3430,3430,2
|
|
20240813,141400,180149045,3425,3425,3425,3425,11
|
|
20240813,141300,180111370,3425,3425,3425,3425,500
|
|
20240813,141200,178398870,3425,3425,3425,3425,500
|
|
20240813,141100,176686370,3420,3420,3420,3420,262
|
|
20240813,141000,175790330,3425,3425,3425,3425,1
|
|
20240813,140900,175786905,3420,3420,3420,3420,0
|
|
20240813,140800,175786905,3420,3420,3420,3420,1
|
|
20240813,140700,175783485,3420,3420,3420,3420,0
|
|
20240813,140600,175783485,3420,3420,3420,3420,0
|
|
20240813,140500,175783485,3420,3415,3420,3415,169
|
|
20240813,140400,175206100,3415,3415,3415,3415,695
|
|
20240813,140300,172832675,3420,3420,3420,3420,0
|
|
20240813,140200,172832675,3420,3420,3420,3420,0
|
|
20240813,140100,172832675,3420,3420,3420,3420,0
|
|
20240813,140000,172832675,3420,3420,3420,3420,500
|
|
20240813,135900,171122675,3420,3420,3420,3420,0
|
|
20240813,135800,171122675,3420,3420,3420,3420,0
|
|
20240813,135700,171122675,3420,3420,3420,3420,0
|
|
20240813,135600,171122675,3420,3420,3420,3420,0
|
|
20240813,135500,171122675,3420,3420,3420,3420,0
|
|
20240813,135400,171122675,3420,3420,3420,3420,0
|
|
20240813,135300,171122675,3420,3420,3420,3420,0
|
|
20240813,135200,171122675,3420,3420,3420,3420,0
|
|
20240813,135100,171122675,3420,3420,3420,3420,0
|
|
20240813,135000,171122675,3420,3420,3420,3420,0
|
|
20240813,134900,171122675,3420,3420,3420,3420,160
|
|
20240813,134800,170575475,3420,3420,3420,3420,40
|
|
20240813,134700,170438675,3430,3430,3430,3430,0
|
|
20240813,134600,170438675,3430,3430,3430,3430,0
|
|
20240813,134500,170438675,3430,3430,3430,3430,0
|
|
20240813,134400,170438675,3430,3430,3430,3430,0
|
|
20240813,134300,170438675,3430,3430,3430,3430,0
|
|
20240813,134200,170438675,3430,3430,3430,3430,0
|
|
20240813,134100,170438675,3430,3425,3430,3425,3
|
|
20240813,134000,170428390,3430,3430,3430,3430,500
|
|
20240813,133900,168713390,3430,3430,3430,3430,0
|
|
20240813,133800,168713390,3430,3430,3430,3430,0
|
|
20240813,133700,168713390,3430,3430,3430,3430,54
|
|
20240813,133600,168528170,3420,3420,3420,3420,0
|
|
20240813,133500,168528170,3420,3420,3420,3420,0
|
|
20240813,133400,168528170,3420,3420,3420,3420,252
|
|
20240813,133300,167666330,3430,3430,3430,3430,0
|
|
20240813,133200,167666330,3430,3430,3430,3430,0
|
|
20240813,133100,167666330,3430,3430,3430,3430,0
|
|
20240813,133000,167666330,3430,3430,3430,3430,0
|
|
20240813,132900,167666330,3430,3430,3430,3430,0
|
|
20240813,132800,167666330,3430,3430,3430,3430,1
|
|
20240813,132700,167662900,3425,3425,3425,3425,0
|
|
20240813,132600,167662900,3425,3425,3425,3425,0
|
|
20240813,132500,167662900,3425,3425,3425,3425,0
|
|
20240813,132400,167662900,3425,3425,3425,3425,0
|
|
20240813,132300,167662900,3425,3425,3425,3425,0
|
|
20240813,132200,167662900,3425,3425,3425,3425,0
|
|
20240813,132100,167662900,3425,3425,3425,3425,40
|
|
20240813,132000,167525900,3425,3430,3430,3425,450
|
|
20240813,131900,165983050,3430,3430,3430,3430,0
|
|
20240813,131800,165983050,3430,3430,3430,3430,0
|
|
20240813,131700,165983050,3430,3430,3430,3430,30
|
|
20240813,131600,165880150,3430,3430,3430,3430,120
|
|
20240813,131500,165468550,3425,3425,3425,3425,0
|
|
20240813,131400,165468550,3425,3425,3425,3425,0
|
|
20240813,131300,165468550,3425,3425,3425,3425,106
|
|
20240813,131200,165105500,3425,3420,3425,3420,290
|
|
20240813,131100,164112300,3425,3425,3425,3425,0
|
|
20240813,131000,164112300,3425,3425,3425,3425,10
|
|
20240813,130900,164078050,3420,3420,3420,3420,446
|
|
20240813,130800,162552730,3420,3420,3420,3420,0
|
|
20240813,130700,162552730,3420,3420,3420,3420,0
|
|
20240813,130600,162552730,3420,3420,3420,3420,0
|
|
20240813,130500,162552730,3420,3420,3420,3420,123
|
|
20240813,130400,162132070,3420,3420,3420,3420,0
|
|
20240813,130300,162132070,3420,3420,3420,3420,40
|
|
20240813,130200,161995270,3420,3420,3420,3420,0
|
|
20240813,130100,161995270,3420,3420,3420,3420,0
|
|
20240813,130000,161995270,3420,3420,3420,3420,0
|
|
20240813,125900,161995270,3420,3420,3420,3420,0
|
|
20240813,125800,161995270,3420,3420,3420,3420,1
|
|
20240813,125700,161991850,3420,3420,3420,3420,41
|
|
20240813,125600,161851630,3420,3420,3420,3420,230
|
|
20240813,125500,161065030,3420,3420,3420,3420,0
|
|
20240813,125400,161065030,3420,3420,3420,3420,0
|
|
20240813,125300,161065030,3420,3420,3420,3420,0
|
|
20240813,125200,161065030,3420,3420,3420,3420,0
|
|
20240813,125100,161065030,3420,3420,3420,3420,58
|
|
20240813,125000,160866670,3420,3420,3420,3420,0
|
|
20240813,124900,160866670,3420,3420,3420,3420,0
|
|
20240813,124800,160866670,3420,3420,3420,3420,0
|
|
20240813,124700,160866670,3420,3420,3420,3420,398
|
|
20240813,124600,159505510,3425,3425,3425,3425,0
|
|
20240813,124500,159505510,3425,3425,3425,3425,952
|
|
20240813,124400,156244910,3430,3430,3430,3430,0
|
|
20240813,124300,156244910,3430,3430,3430,3430,0
|
|
20240813,124200,156244910,3430,3430,3430,3430,2
|
|
20240813,124100,156238050,3430,3430,3430,3430,0
|
|
20240813,124000,156238050,3430,3430,3430,3430,7
|
|
20240813,123900,156214040,3430,3430,3430,3430,0
|
|
20240813,123800,156214040,3430,3430,3430,3430,0
|
|
20240813,123700,156214040,3430,3430,3430,3430,0
|
|
20240813,123600,156214040,3430,3430,3430,3430,0
|
|
20240813,123500,156214040,3430,3430,3430,3430,0
|
|
20240813,123400,156214040,3430,3430,3430,3430,0
|
|
20240813,123300,156214040,3430,3430,3430,3430,100
|
|
20240813,123200,155871040,3430,3430,3430,3430,0
|
|
20240813,123100,155871040,3430,3430,3430,3430,120
|
|
20240813,123000,155459440,3420,3420,3420,3420,123
|
|
20240813,122900,155038780,3425,3425,3425,3425,0
|
|
20240813,122800,155038780,3425,3425,3425,3425,0
|
|
20240813,122700,155038780,3425,3425,3425,3425,0
|
|
20240813,122600,155038780,3425,3425,3425,3425,0
|
|
20240813,122500,155038780,3425,3425,3425,3425,170
|
|
20240813,122400,154456530,3425,3425,3425,3425,0
|
|
20240813,122300,154456530,3425,3425,3425,3425,0
|
|
20240813,122200,154456530,3425,3425,3425,3425,0
|
|
20240813,122100,154456530,3425,3425,3425,3425,0
|
|
20240813,122000,154456530,3425,3425,3425,3425,20
|
|
20240813,121900,154388030,3425,3425,3425,3425,0
|
|
20240813,121800,154388030,3425,3425,3425,3425,0
|
|
20240813,121700,154388030,3425,3425,3425,3425,0
|
|
20240813,121600,154388030,3425,3425,3425,3425,9
|
|
20240813,121500,154357205,3420,3420,3420,3420,39
|
|
20240813,121400,154223825,3425,3425,3425,3425,0
|
|
20240813,121300,154223825,3425,3425,3425,3425,0
|
|
20240813,121200,154223825,3425,3425,3425,3425,3
|
|
20240813,121100,154213550,3420,3420,3420,3420,30
|
|
20240813,121000,154110950,3420,3420,3420,3420,0
|
|
20240813,120900,154110950,3420,3420,3420,3420,0
|
|
20240813,120800,154110950,3420,3420,3420,3420,0
|
|
20240813,120700,154110950,3420,3420,3420,3420,0
|
|
20240813,120600,154110950,3420,3420,3420,3420,2
|
|
20240813,120500,154104110,3415,3415,3415,3415,0
|
|
20240813,120400,154104110,3415,3415,3415,3415,0
|
|
20240813,120300,154104110,3415,3415,3415,3415,216
|
|
20240813,120200,153366470,3420,3420,3420,3420,34
|
|
20240813,120100,153250190,3420,3420,3420,3420,50
|
|
20240813,120000,153079190,3420,3420,3420,3420,0
|
|
20240813,115900,153079190,3420,3420,3420,3420,143
|
|
20240813,115800,152590130,3425,3425,3425,3425,40
|
|
20240813,115700,152453130,3415,3415,3415,3415,0
|
|
20240813,115600,152453130,3415,3415,3415,3415,0
|
|
20240813,115500,152453130,3415,3415,3415,3415,1
|
|
20240813,115400,152449715,3415,3415,3415,3415,105
|
|
20240813,115300,152091140,3415,3415,3415,3415,0
|
|
20240813,115200,152091140,3415,3415,3415,3415,0
|
|
20240813,115100,152091140,3415,3415,3415,3415,0
|
|
20240813,115000,152091140,3415,3415,3415,3415,0
|
|
20240813,114900,152091140,3415,3415,3415,3415,0
|
|
20240813,114800,152091140,3415,3415,3415,3415,0
|
|
20240813,114700,152091140,3415,3420,3420,3415,4774
|
|
20240813,114600,135778045,3420,3420,3420,3420,0
|
|
20240813,114500,135778045,3420,3430,3430,3420,241
|
|
20240813,114400,134953810,3425,3425,3425,3425,0
|
|
20240813,114300,134953810,3425,3425,3425,3425,0
|
|
20240813,114200,134953810,3425,3425,3425,3425,698
|
|
20240813,114100,132563160,3425,3425,3425,3425,0
|
|
20240813,114000,132563160,3425,3425,3425,3425,0
|
|
20240813,113900,132563160,3425,3425,3425,3425,2
|
|
20240813,113800,132556310,3430,3430,3430,3430,0
|
|
20240813,113700,132556310,3430,3430,3430,3430,0
|
|
20240813,113600,132556310,3430,3430,3430,3430,2
|
|
20240813,113500,132549450,3425,3425,3425,3425,100
|
|
20240813,113400,132206950,3425,3425,3425,3425,0
|
|
20240813,113300,132206950,3425,3425,3425,3425,302
|
|
20240813,113200,131172600,3425,3425,3425,3425,30
|
|
20240813,113100,131069850,3425,3425,3425,3425,0
|
|
20240813,113000,131069850,3425,3425,3425,3425,0
|
|
20240813,112900,131069850,3425,3425,3425,3425,0
|
|
20240813,112800,131069850,3425,3425,3425,3425,21
|
|
20240813,112700,130997925,3420,3420,3420,3420,150
|
|
20240813,112600,130484925,3420,3420,3420,3420,0
|
|
20240813,112500,130484925,3420,3420,3420,3420,0
|
|
20240813,112400,130484925,3420,3420,3420,3420,1263
|
|
20240813,112300,126165465,3420,3420,3420,3420,0
|
|
20240813,112200,126165465,3420,3420,3420,3420,32
|
|
20240813,112100,126056025,3415,3415,3415,3415,154
|
|
20240813,112000,125530115,3415,3415,3415,3415,0
|
|
20240813,111900,125530115,3415,3415,3415,3415,0
|
|
20240813,111800,125530115,3415,3415,3415,3415,4
|
|
20240813,111700,125516455,3410,3415,3415,3410,2096
|
|
20240813,111600,118368595,3415,3415,3415,3415,100
|
|
20240813,111500,118027095,3415,3415,3415,3415,3035
|
|
20240813,111400,107662570,3420,3420,3420,3420,549
|
|
20240813,111300,105784990,3415,3415,3415,3415,0
|
|
20240813,111200,105784990,3415,3415,3415,3415,40
|
|
20240813,111100,105648390,3420,3420,3420,3420,110
|
|
20240813,111000,105272190,3415,3415,3415,3415,883
|
|
20240813,110900,102256745,3415,3415,3415,3415,508
|
|
20240813,110800,100521925,3420,3420,3420,3420,0
|
|
20240813,110700,100521925,3420,3420,3420,3420,1
|
|
20240813,110600,100518505,3420,3420,3420,3420,50
|
|
20240813,110500,100347505,3415,3415,3415,3415,0
|
|
20240813,110400,100347505,3415,3415,3415,3415,0
|
|
20240813,110300,100347505,3415,3415,3415,3415,26
|
|
20240813,110200,100258715,3420,3420,3420,3420,1
|
|
20240813,110100,100255295,3420,3420,3420,3420,2
|
|
20240813,110000,100248455,3420,3420,3420,3420,91
|
|
20240813,105900,99937235,3420,3420,3420,3420,409
|
|
20240813,105800,98538455,3420,3420,3420,3420,150
|
|
20240813,105700,98025455,3420,3420,3420,3420,15
|
|
20240813,105600,97974155,3420,3420,3420,3420,0
|
|
20240813,105500,97974155,3420,3415,3420,3415,5
|
|
20240813,105400,97957060,3420,3420,3420,3420,4
|
|
20240813,105300,97943380,3415,3415,3415,3415,0
|
|
20240813,105200,97943380,3415,3415,3415,3415,297
|
|
20240813,105100,96929125,3415,3415,3415,3415,110
|
|
20240813,105000,96553475,3420,3420,3420,3420,1
|
|
20240813,104900,96550055,3415,3415,3415,3415,38
|
|
20240813,104800,96420285,3420,3420,3420,3420,0
|
|
20240813,104700,96420285,3420,3415,3420,3415,763
|
|
20240813,104600,93814630,3420,3420,3420,3420,0
|
|
20240813,104500,93814630,3420,3420,3420,3420,0
|
|
20240813,104400,93814630,3420,3410,3420,3410,226
|
|
20240813,104300,93043830,3420,3415,3420,3415,3
|
|
20240813,104200,93033580,3415,3415,3415,3415,6
|
|
20240813,104100,93013090,3415,3415,3415,3415,111
|
|
20240813,104000,92634025,3415,3415,3415,3415,0
|
|
20240813,103900,92634025,3415,3415,3415,3415,0
|
|
20240813,103800,92634025,3415,3420,3420,3415,1801
|
|
20240813,103700,86483605,3420,3420,3420,3420,5
|
|
20240813,103600,86466505,3420,3415,3420,3415,6
|
|
20240813,103500,86446010,3415,3415,3415,3415,115
|
|
20240813,103400,86053285,3420,3420,3420,3420,1
|
|
20240813,103300,86049865,3415,3415,3415,3415,0
|
|
20240813,103200,86049865,3415,3415,3415,3415,1287
|
|
20240813,103100,81654760,3420,3415,3420,3415,21
|
|
20240813,103000,81582945,3415,3420,3420,3415,179
|
|
20240813,102900,80971650,3420,3420,3420,3420,104
|
|
20240813,102800,80615970,3420,3420,3420,3420,369
|
|
20240813,102700,79353990,3420,3420,3420,3420,0
|
|
20240813,102600,79353990,3420,3420,3420,3420,2
|
|
20240813,102500,79347150,3415,3420,3420,3415,48
|
|
20240813,102400,79183225,3420,3420,3420,3420,302
|
|
20240813,102300,78150385,3420,3420,3420,3420,0
|
|
20240813,102200,78150385,3420,3420,3420,3420,0
|
|
20240813,102100,78150385,3420,3420,3420,3420,3
|
|
20240813,102000,78140125,3415,3415,3415,3415,0
|
|
20240813,101900,78140125,3415,3415,3415,3415,741
|
|
20240813,101800,75609610,3415,3415,3415,3415,164
|
|
20240813,101700,75049550,3415,3415,3415,3415,0
|
|
20240813,101600,75049550,3415,3420,3420,3415,1128
|
|
20240813,101500,71192420,3415,3415,3415,3415,0
|
|
20240813,101400,71192420,3415,3415,3415,3415,92
|
|
20240813,101300,70878240,3420,3420,3420,3420,2
|
|
20240813,101200,70871400,3420,3420,3425,3420,9
|
|
20240813,101100,70840615,3420,3420,3420,3420,26
|
|
20240813,101000,70751695,3420,3420,3420,3420,250
|
|
20240813,100900,69896695,3425,3420,3425,3420,182
|
|
20240813,100800,69274180,3425,3425,3425,3425,8
|
|
20240813,100700,69246780,3425,3425,3425,3425,4
|
|
20240813,100600,69233080,3420,3420,3420,3420,149
|
|
20240813,100500,68723500,3425,3425,3425,3425,0
|
|
20240813,100400,68723500,3425,3425,3425,3425,0
|
|
20240813,100300,68723500,3425,3425,3425,3425,3
|
|
20240813,100200,68713225,3425,3425,3425,3425,1
|
|
20240813,100100,68709800,3425,3425,3425,3425,1
|
|
20240813,100000,68706375,3415,3415,3415,3415,38
|
|
20240813,095900,68576605,3415,3430,3430,3415,295
|
|
20240813,095800,67568580,3430,3430,3430,3430,0
|
|
20240813,095700,67568580,3430,3430,3430,3430,0
|
|
20240813,095600,67568580,3430,3430,3430,3430,15
|
|
20240813,095500,67517130,3415,3420,3420,3415,1126
|
|
20240813,095400,63667750,3430,3430,3430,3430,0
|
|
20240813,095300,63667750,3430,3430,3430,3430,0
|
|
20240813,095200,63667750,3430,3430,3430,3430,1
|
|
20240813,095100,63664320,3430,3425,3430,3425,503
|
|
20240813,095000,61941260,3425,3425,3425,3425,511
|
|
20240813,094900,60191085,3425,3425,3425,3425,0
|
|
20240813,094800,60191085,3425,3425,3425,3425,1
|
|
20240813,094700,60187660,3415,3415,3415,3415,263
|
|
20240813,094600,59289515,3415,3415,3415,3415,9
|
|
20240813,094500,59258780,3425,3420,3425,3420,1872
|
|
20240813,094400,52854040,3420,3420,3420,3420,900
|
|
20240813,094300,49776040,3415,3420,3420,3415,417
|
|
20240813,094200,48350435,3420,3420,3420,3415,2728
|
|
20240813,094100,39031170,3420,3420,3420,3420,40
|
|
20240813,094000,38894370,3420,3420,3420,3420,2490
|
|
20240813,093900,30378570,3425,3425,3425,3425,915
|
|
20240813,093800,27244695,3425,3425,3425,3425,425
|
|
20240813,093700,25789070,3425,3425,3425,3425,1134
|
|
20240813,093600,21905120,3430,3430,3430,3430,0
|
|
20240813,093500,21905120,3430,3430,3430,3430,10
|
|
20240813,093400,21870820,3430,3430,3430,3425,1348
|
|
20240813,093300,17248225,3430,3430,3430,3430,170
|
|
20240813,093200,16665125,3430,3430,3430,3430,736
|
|
20240813,093100,14140645,3430,3435,3435,3430,1316
|
|
20240813,093000,9620920,3435,3435,3435,3435,186
|
|
20240813,092900,8982010,3445,3445,3445,3445,0
|
|
20240813,092800,8982010,3445,3445,3445,3445,0
|
|
20240813,092700,8982010,3445,3445,3445,3445,1
|
|
20240813,092600,8978565,3430,3430,3430,3430,1150
|
|
20240813,092500,5034065,3435,3435,3435,3435,200
|
|
20240813,092400,4347065,3435,3435,3435,3435,0
|
|
20240813,092300,4347065,3435,3435,3435,3435,15
|
|
20240813,092200,4295540,3445,3445,3460,3440,19
|
|
20240813,092100,4230115,3450,3445,3450,3445,8
|
|
20240813,092000,4202550,3455,3455,3455,3455,0
|
|
20240813,091900,4202550,3455,3445,3455,3445,12
|
|
20240813,091800,4161150,3455,3445,3460,3445,74
|
|
20240813,091700,3906090,3445,3445,3460,3445,20
|
|
20240813,091600,3837095,3460,3445,3460,3445,7
|
|
20240813,091500,3812920,3445,3445,3460,3445,5
|
|
20240813,091400,3795665,3455,3445,3455,3445,4
|
|
20240813,091300,3781865,3460,3440,3460,3435,32
|
|
20240813,091200,3671760,3460,3440,3460,3440,11
|
|
20240813,091100,3633820,3455,3440,3460,3430,698
|
|
20240813,091000,1236725,3440,3440,3440,3440,0
|
|
20240813,090900,1236725,3440,3440,3445,3440,13
|
|
20240813,090800,1191975,3440,3440,3440,3440,122
|
|
20240813,090700,772295,3450,3450,3450,3450,2
|
|
20240813,090600,765395,3440,3450,3450,3440,17
|
|
20240813,090500,706855,3455,3455,3455,3455,0
|
|
20240813,090400,706855,3455,3455,3455,3455,1
|
|
20240813,090300,703400,3435,3435,3435,3435,0
|
|
20240813,090200,703400,3435,3435,3435,3435,0
|
|
20240813,090100,703400,3435,3435,3435,3435,12
|
|
20240813,090000,662180,3440,3455,3455,3440,192
|