609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,190600,309898415,3450,3450,3450,3450,4795
|
|
20240819,190500,309898415,3450,3450,3450,3450,0
|
|
20240819,190400,309898415,3450,3450,3450,3450,0
|
|
20240819,190300,309898415,3450,3450,3450,3450,0
|
|
20240819,190200,309898415,3450,3450,3450,3450,0
|
|
20240819,190100,309898415,3450,3450,3450,3450,0
|
|
20240819,190000,309898415,3450,3450,3450,3450,0
|
|
20240819,185900,309898415,3450,3450,3450,3450,0
|
|
20240819,185800,309898415,3450,3450,3450,3450,0
|
|
20240819,185700,309898415,3450,3450,3450,3450,0
|
|
20240819,185600,309898415,3450,3450,3450,3450,0
|
|
20240819,185500,309898415,3450,3450,3450,3450,0
|
|
20240819,185400,309898415,3450,3450,3450,3450,0
|
|
20240819,185300,309898415,3450,3450,3450,3450,0
|
|
20240819,185200,309898415,3450,3450,3450,3450,0
|
|
20240819,185100,309898415,3450,3450,3450,3450,0
|
|
20240819,185000,309898415,3450,3450,3450,3450,0
|
|
20240819,184900,309898415,3450,3450,3450,3450,0
|
|
20240819,184800,309898415,3450,3450,3450,3450,0
|
|
20240819,184700,309898415,3450,3450,3450,3450,0
|
|
20240819,184600,309898415,3450,3450,3450,3450,0
|
|
20240819,184500,309898415,3450,3450,3450,3450,0
|
|
20240819,184400,309898415,3450,3450,3450,3450,0
|
|
20240819,184300,309898415,3450,3450,3450,3450,0
|
|
20240819,184200,309898415,3450,3450,3450,3450,0
|
|
20240819,184100,309898415,3450,3450,3450,3450,0
|
|
20240819,184000,309898415,3450,3450,3450,3450,0
|
|
20240819,183900,309898415,3450,3450,3450,3450,0
|
|
20240819,183800,309898415,3450,3450,3450,3450,0
|
|
20240819,183700,309898415,3450,3450,3450,3450,0
|
|
20240819,183600,309898415,3450,3450,3450,3450,4795
|
|
20240819,183500,309898415,3450,3450,3450,3450,0
|
|
20240819,183400,309898415,3450,3450,3450,3450,0
|
|
20240819,183300,309898415,3450,3450,3450,3450,0
|
|
20240819,183200,309898415,3450,3450,3450,3450,0
|
|
20240819,183100,309898415,3450,3450,3450,3450,0
|
|
20240819,183000,309898415,3450,3450,3450,3450,0
|
|
20240819,182900,309898415,3450,3450,3450,3450,0
|
|
20240819,182800,309898415,3450,3450,3450,3450,0
|
|
20240819,182700,309898415,3450,3450,3450,3450,0
|
|
20240819,182600,309898415,3450,3450,3450,3450,0
|
|
20240819,182500,309898415,3450,3450,3450,3450,0
|
|
20240819,182400,309898415,3450,3450,3450,3450,0
|
|
20240819,182300,309898415,3450,3450,3450,3450,0
|
|
20240819,182200,309898415,3450,3450,3450,3450,0
|
|
20240819,182100,309898415,3450,3450,3450,3450,0
|
|
20240819,182000,309898415,3450,3450,3450,3450,0
|
|
20240819,181900,309898415,3450,3450,3450,3450,0
|
|
20240819,181800,309898415,3450,3450,3450,3450,0
|
|
20240819,181700,309898415,3450,3450,3450,3450,0
|
|
20240819,181600,309898415,3450,3450,3450,3450,0
|
|
20240819,181500,309898415,3450,3450,3450,3450,0
|
|
20240819,181400,309898415,3450,3450,3450,3450,0
|
|
20240819,181300,309898415,3450,3450,3450,3450,0
|
|
20240819,181200,309898415,3450,3450,3450,3450,0
|
|
20240819,181100,309898415,3450,3450,3450,3450,0
|
|
20240819,181000,309898415,3450,3450,3450,3450,0
|
|
20240819,180900,309898415,3450,3450,3450,3450,0
|
|
20240819,180800,309898415,3450,3450,3450,3450,0
|
|
20240819,180700,309898415,3450,3450,3450,3450,0
|
|
20240819,180600,309898415,3450,3450,3450,3450,4795
|
|
20240819,180500,309898415,3450,3450,3450,3450,0
|
|
20240819,180400,309898415,3450,3450,3450,3450,0
|
|
20240819,180300,309898415,3450,3450,3450,3450,0
|
|
20240819,180200,309898415,3450,3450,3450,3450,0
|
|
20240819,180100,309898415,3450,3450,3450,3450,0
|
|
20240819,180000,309898415,3450,3450,3450,3450,0
|
|
20240819,175900,309898415,3450,3450,3450,3450,0
|
|
20240819,175800,309898415,3450,3450,3450,3450,0
|
|
20240819,175700,309898415,3450,3450,3450,3450,0
|
|
20240819,175600,309898415,3450,3450,3450,3450,0
|
|
20240819,175500,309898415,3450,3450,3450,3450,0
|
|
20240819,175400,309898415,3450,3450,3450,3450,0
|
|
20240819,175300,309898415,3450,3450,3450,3450,0
|
|
20240819,175200,309898415,3450,3450,3450,3450,0
|
|
20240819,175100,309898415,3450,3450,3450,3450,0
|
|
20240819,175000,309898415,3450,3450,3450,3450,0
|
|
20240819,174900,309898415,3450,3450,3450,3450,0
|
|
20240819,174800,309898415,3450,3450,3450,3450,0
|
|
20240819,174700,309898415,3450,3450,3450,3450,0
|
|
20240819,174600,309898415,3450,3450,3450,3450,0
|
|
20240819,174500,309898415,3450,3450,3450,3450,0
|
|
20240819,174400,309898415,3450,3450,3450,3450,0
|
|
20240819,174300,309898415,3450,3450,3450,3450,0
|
|
20240819,174200,309898415,3450,3450,3450,3450,0
|
|
20240819,174100,309898415,3450,3450,3450,3450,0
|
|
20240819,174000,309898415,3450,3450,3450,3450,0
|
|
20240819,173900,309898415,3450,3450,3450,3450,0
|
|
20240819,173800,309898415,3450,3450,3450,3450,0
|
|
20240819,173700,309898415,3450,3450,3450,3450,0
|
|
20240819,173600,309898415,3450,3450,3450,3450,4795
|
|
20240819,173500,309898415,3450,3450,3450,3450,0
|
|
20240819,173400,309898415,3450,3450,3450,3450,0
|
|
20240819,173300,309898415,3450,3450,3450,3450,0
|
|
20240819,173200,309898415,3450,3450,3450,3450,0
|
|
20240819,173100,309898415,3450,3450,3450,3450,0
|
|
20240819,173000,309898415,3450,3450,3450,3450,0
|
|
20240819,172900,309898415,3450,3450,3450,3450,0
|
|
20240819,172800,309898415,3450,3450,3450,3450,0
|
|
20240819,172700,309898415,3450,3450,3450,3450,0
|
|
20240819,172600,309898415,3450,3450,3450,3450,0
|
|
20240819,172500,309898415,3450,3450,3450,3450,0
|
|
20240819,172400,309898415,3450,3450,3450,3450,0
|
|
20240819,172300,309898415,3450,3450,3450,3450,0
|
|
20240819,172200,309898415,3450,3450,3450,3450,0
|
|
20240819,172100,309898415,3450,3450,3450,3450,0
|
|
20240819,172000,309898415,3450,3450,3450,3450,0
|
|
20240819,171900,309898415,3450,3450,3450,3450,0
|
|
20240819,171800,309898415,3450,3450,3450,3450,0
|
|
20240819,171700,309898415,3450,3450,3450,3450,0
|
|
20240819,171600,309898415,3450,3450,3450,3450,0
|
|
20240819,171500,309898415,3450,3450,3450,3450,0
|
|
20240819,171400,309898415,3450,3450,3450,3450,0
|
|
20240819,171300,309898415,3450,3450,3450,3450,0
|
|
20240819,171200,309898415,3450,3450,3450,3450,0
|
|
20240819,171100,309898415,3450,3450,3450,3450,0
|
|
20240819,171000,309898415,3450,3450,3450,3450,0
|
|
20240819,170900,309898415,3450,3450,3450,3450,0
|
|
20240819,170800,309898415,3450,3450,3450,3450,0
|
|
20240819,170700,309898415,3450,3450,3450,3450,0
|
|
20240819,170600,309898415,3450,3450,3450,3450,4795
|
|
20240819,170500,309898415,3450,3450,3450,3450,0
|
|
20240819,170400,309898415,3450,3450,3450,3450,0
|
|
20240819,170300,309898415,3450,3450,3450,3450,0
|
|
20240819,170200,309898415,3450,3450,3450,3450,0
|
|
20240819,170100,309898415,3450,3450,3450,3450,0
|
|
20240819,170000,309898415,3450,3450,3450,3450,0
|
|
20240819,165900,309898415,3450,3450,3450,3450,0
|
|
20240819,165800,309898415,3450,3450,3450,3450,0
|
|
20240819,165700,309898415,3450,3450,3450,3450,0
|
|
20240819,165600,309898415,3450,3450,3450,3450,0
|
|
20240819,165500,309898415,3450,3450,3450,3450,0
|
|
20240819,165400,309898415,3450,3450,3450,3450,0
|
|
20240819,165300,309898415,3450,3450,3450,3450,0
|
|
20240819,165200,309898415,3450,3450,3450,3450,0
|
|
20240819,165100,309898415,3450,3450,3450,3450,0
|
|
20240819,165000,309898415,3450,3450,3450,3450,0
|
|
20240819,164900,309898415,3450,3450,3450,3450,0
|
|
20240819,164800,309898415,3450,3450,3450,3450,0
|
|
20240819,164700,309898415,3450,3450,3450,3450,0
|
|
20240819,164600,309898415,3450,3450,3450,3450,0
|
|
20240819,164500,309898415,3450,3450,3450,3450,0
|
|
20240819,164400,309898415,3450,3450,3450,3450,0
|
|
20240819,164300,309898415,3450,3450,3450,3450,0
|
|
20240819,164200,309898415,3450,3450,3450,3450,0
|
|
20240819,164100,309898415,3450,3450,3450,3450,0
|
|
20240819,164000,309898415,3450,3450,3450,3450,0
|
|
20240819,163900,309898415,3450,3450,3450,3450,0
|
|
20240819,163800,309898415,3450,3450,3450,3450,0
|
|
20240819,163700,309898415,3450,3450,3450,3450,0
|
|
20240819,163600,309898415,3450,3450,3450,3450,4795
|
|
20240819,163500,309898415,3450,3450,3450,3450,0
|
|
20240819,163400,309898415,3450,3450,3450,3450,0
|
|
20240819,163300,309898415,3450,3450,3450,3450,0
|
|
20240819,163200,309898415,3450,3450,3450,3450,0
|
|
20240819,163100,309898415,3450,3450,3450,3450,0
|
|
20240819,163000,309898415,3450,3450,3450,3450,0
|
|
20240819,162900,309898415,3450,3450,3450,3450,0
|
|
20240819,162800,309898415,3450,3450,3450,3450,0
|
|
20240819,162700,309898415,3450,3450,3450,3450,0
|
|
20240819,162600,309898415,3450,3450,3450,3450,0
|
|
20240819,162500,309898415,3450,3450,3450,3450,0
|
|
20240819,162400,309898415,3450,3450,3450,3450,0
|
|
20240819,162300,309898415,3450,3450,3450,3450,0
|
|
20240819,162200,309898415,3450,3450,3450,3450,0
|
|
20240819,162100,309898415,3450,3450,3450,3450,0
|
|
20240819,162000,309898415,3450,3450,3450,3450,0
|
|
20240819,161900,309898415,3450,3450,3450,3450,0
|
|
20240819,161800,309898415,3450,3450,3450,3450,0
|
|
20240819,161700,309898415,3450,3450,3450,3450,0
|
|
20240819,161600,309898415,3450,3450,3450,3450,0
|
|
20240819,161500,309898415,3450,3450,3450,3450,0
|
|
20240819,161400,309898415,3450,3450,3450,3450,0
|
|
20240819,161300,309898415,3450,3450,3450,3450,0
|
|
20240819,161200,309898415,3450,3450,3450,3450,0
|
|
20240819,161100,309898415,3450,3450,3450,3450,0
|
|
20240819,161000,309898415,3450,3450,3450,3450,0
|
|
20240819,160900,309898415,3450,3450,3450,3450,0
|
|
20240819,160800,309898415,3450,3450,3450,3450,0
|
|
20240819,160700,309898415,3450,3450,3450,3450,0
|
|
20240819,160600,309898415,3450,3450,3450,3450,4795
|
|
20240819,160500,309898415,3450,3450,3450,3450,0
|
|
20240819,160400,309898415,3450,3450,3450,3450,0
|
|
20240819,160300,309898415,3450,3450,3450,3450,0
|
|
20240819,160200,309898415,3450,3450,3450,3450,0
|
|
20240819,160100,309898415,3450,3450,3450,3450,0
|
|
20240819,160000,309898415,3450,3450,3450,3450,0
|
|
20240819,155900,309898415,3450,3450,3450,3450,0
|
|
20240819,155800,309898415,3450,3450,3450,3450,0
|
|
20240819,155700,309898415,3450,3450,3450,3450,0
|
|
20240819,155600,309898415,3450,3450,3450,3450,0
|
|
20240819,155500,309898415,3450,3450,3450,3450,0
|
|
20240819,155400,309898415,3450,3450,3450,3450,0
|
|
20240819,155300,309898415,3450,3450,3450,3450,0
|
|
20240819,155200,309898415,3450,3450,3450,3450,0
|
|
20240819,155100,309898415,3450,3450,3450,3450,0
|
|
20240819,155000,309898415,3450,3450,3450,3450,0
|
|
20240819,154900,309898415,3450,3450,3450,3450,0
|
|
20240819,154800,309898415,3450,3450,3450,3450,0
|
|
20240819,154700,309898415,3450,3450,3450,3450,0
|
|
20240819,154600,309898415,3450,3450,3450,3450,0
|
|
20240819,154500,309898415,3450,3450,3450,3450,0
|
|
20240819,154400,309898415,3450,3450,3450,3450,0
|
|
20240819,154300,309898415,3450,3450,3450,3450,0
|
|
20240819,154200,309898415,3450,3450,3450,3450,0
|
|
20240819,154100,309898415,3450,3450,3450,3450,0
|
|
20240819,154000,309898415,3450,3450,3450,3450,0
|
|
20240819,153900,309898415,3450,3450,3450,3450,0
|
|
20240819,153800,309898415,3450,3450,3450,3450,0
|
|
20240819,153700,309898415,3450,3450,3450,3450,0
|
|
20240819,153600,309898415,3450,3450,3450,3450,4795
|
|
20240819,153500,309898415,3450,3450,3450,3450,0
|
|
20240819,153400,309898415,3450,3450,3450,3450,0
|
|
20240819,153300,309898415,3450,3450,3450,3450,0
|
|
20240819,153200,309898415,3450,3450,3450,3450,0
|
|
20240819,153100,309898415,3450,3450,3450,3450,0
|
|
20240819,153000,309898415,3450,3450,3450,3450,4795
|
|
20240819,152900,293355665,3450,3450,3450,3450,0
|
|
20240819,152800,293355665,3450,3450,3450,3450,0
|
|
20240819,152700,293355665,3450,3450,3450,3450,0
|
|
20240819,152600,293355665,3450,3450,3450,3450,0
|
|
20240819,152500,293355665,3450,3450,3450,3450,0
|
|
20240819,152400,293355665,3450,3450,3450,3450,0
|
|
20240819,152300,293355665,3450,3450,3450,3450,0
|
|
20240819,152200,293355665,3450,3450,3450,3450,0
|
|
20240819,152100,293355665,3450,3450,3450,3450,0
|
|
20240819,152000,293355665,3450,3450,3450,3450,0
|
|
20240819,151900,293355665,3450,3450,3455,3450,150
|
|
20240819,151800,292837895,3455,3450,3455,3450,1148
|
|
20240819,151700,288877185,3450,3450,3450,3450,310
|
|
20240819,151600,287807685,3450,3450,3450,3450,0
|
|
20240819,151500,287807685,3450,3450,3450,3450,0
|
|
20240819,151400,287807685,3450,3450,3450,3450,6
|
|
20240819,151300,287786985,3450,3450,3450,3450,510
|
|
20240819,151200,286027485,3455,3455,3455,3455,0
|
|
20240819,151100,286027485,3455,3455,3455,3455,0
|
|
20240819,151000,286027485,3455,3455,3455,3455,0
|
|
20240819,150900,286027485,3455,3455,3455,3455,19
|
|
20240819,150800,285961840,3455,3455,3455,3455,0
|
|
20240819,150700,285961840,3455,3455,3455,3455,0
|
|
20240819,150600,285961840,3455,3455,3455,3455,225
|
|
20240819,150500,285184465,3455,3455,3455,3455,745
|
|
20240819,150400,282610490,3455,3455,3455,3455,14
|
|
20240819,150300,282562120,3450,3450,3450,3450,0
|
|
20240819,150200,282562120,3450,3450,3450,3450,0
|
|
20240819,150100,282562120,3450,3450,3450,3450,1
|
|
20240819,150000,282558670,3450,3450,3450,3450,0
|
|
20240819,145900,282558670,3450,3450,3450,3450,10
|
|
20240819,145800,282524170,3455,3455,3455,3455,1
|
|
20240819,145700,282520715,3455,3455,3455,3455,0
|
|
20240819,145600,282520715,3455,3455,3455,3455,0
|
|
20240819,145500,282520715,3455,3455,3455,3455,0
|
|
20240819,145400,282520715,3455,3455,3455,3455,144
|
|
20240819,145300,282023195,3455,3455,3455,3455,1
|
|
20240819,145200,282019740,3455,3455,3455,3455,0
|
|
20240819,145100,282019740,3455,3455,3455,3455,10
|
|
20240819,145000,281985190,3455,3455,3455,3455,0
|
|
20240819,144900,281985190,3455,3455,3455,3455,1
|
|
20240819,144800,281981735,3455,3455,3455,3455,400
|
|
20240819,144700,280599735,3450,3450,3450,3450,0
|
|
20240819,144600,280599735,3450,3455,3455,3450,2000
|
|
20240819,144500,273697735,3450,3455,3455,3450,1645
|
|
20240819,144400,268022320,3455,3455,3455,3455,0
|
|
20240819,144300,268022320,3455,3455,3455,3455,556
|
|
20240819,144200,266101340,3455,3455,3455,3455,0
|
|
20240819,144100,266101340,3455,3455,3455,3455,0
|
|
20240819,144000,266101340,3455,3455,3455,3455,700
|
|
20240819,143900,263682840,3450,3450,3450,3450,15
|
|
20240819,143800,263631090,3450,3450,3450,3450,0
|
|
20240819,143700,263631090,3450,3450,3450,3450,0
|
|
20240819,143600,263631090,3450,3450,3450,3450,0
|
|
20240819,143500,263631090,3450,3450,3450,3450,500
|
|
20240819,143400,261906090,3450,3455,3455,3450,1029
|
|
20240819,143300,258351540,3450,3450,3450,3450,0
|
|
20240819,143200,258351540,3450,3450,3450,3450,0
|
|
20240819,143100,258351540,3450,3450,3450,3450,700
|
|
20240819,143000,255936540,3450,3450,3450,3450,0
|
|
20240819,142900,255936540,3450,3450,3450,3450,0
|
|
20240819,142800,255936540,3450,3450,3450,3450,0
|
|
20240819,142700,255936540,3450,3450,3450,3450,0
|
|
20240819,142600,255936540,3450,3450,3450,3450,0
|
|
20240819,142500,255936540,3450,3450,3450,3450,0
|
|
20240819,142400,255936540,3450,3450,3450,3450,578
|
|
20240819,142300,253942440,3450,3450,3450,3450,0
|
|
20240819,142200,253942440,3450,3450,3450,3450,0
|
|
20240819,142100,253942440,3450,3450,3450,3450,0
|
|
20240819,142000,253942440,3450,3455,3455,3450,331
|
|
20240819,141900,252799250,3450,3450,3450,3450,5
|
|
20240819,141800,252782000,3450,3450,3450,3450,0
|
|
20240819,141700,252782000,3450,3450,3450,3450,0
|
|
20240819,141600,252782000,3450,3450,3450,3450,0
|
|
20240819,141500,252782000,3450,3450,3450,3450,0
|
|
20240819,141400,252782000,3450,3450,3450,3450,0
|
|
20240819,141300,252782000,3450,3450,3450,3450,0
|
|
20240819,141200,252782000,3450,3450,3450,3450,0
|
|
20240819,141100,252782000,3450,3450,3450,3450,0
|
|
20240819,141000,252782000,3450,3450,3450,3450,0
|
|
20240819,140900,252782000,3450,3450,3450,3450,0
|
|
20240819,140800,252782000,3450,3460,3460,3450,2600
|
|
20240819,140700,243811000,3460,3460,3460,3460,1
|
|
20240819,140600,243807540,3450,3450,3450,3450,0
|
|
20240819,140500,243807540,3450,3450,3450,3450,0
|
|
20240819,140400,243807540,3450,3450,3450,3450,208
|
|
20240819,140300,243089940,3465,3460,3465,3460,201
|
|
20240819,140200,242393480,3450,3460,3460,3450,1000
|
|
20240819,140100,238939790,3460,3460,3460,3460,110
|
|
20240819,140000,238559190,3460,3460,3460,3460,232
|
|
20240819,135900,237756470,3460,3460,3460,3460,0
|
|
20240819,135800,237756470,3460,3455,3460,3455,40
|
|
20240819,135700,237618265,3460,3460,3460,3460,0
|
|
20240819,135600,237618265,3460,3460,3460,3460,400
|
|
20240819,135500,236234265,3455,3455,3455,3455,0
|
|
20240819,135400,236234265,3455,3455,3455,3455,1
|
|
20240819,135300,236230810,3455,3455,3455,3455,0
|
|
20240819,135200,236230810,3455,3455,3455,3455,34
|
|
20240819,135100,236113340,3460,3460,3460,3460,0
|
|
20240819,135000,236113340,3460,3460,3460,3460,0
|
|
20240819,134900,236113340,3460,3455,3460,3455,14
|
|
20240819,134800,236064930,3455,3460,3460,3455,77
|
|
20240819,134700,235798550,3460,3460,3460,3460,0
|
|
20240819,134600,235798550,3460,3460,3460,3460,3
|
|
20240819,134500,235788170,3465,3465,3465,3465,0
|
|
20240819,134400,235788170,3465,3465,3465,3465,27
|
|
20240819,134300,235694615,3460,3460,3460,3460,4
|
|
20240819,134200,235680775,3465,3465,3465,3465,0
|
|
20240819,134100,235680775,3465,3465,3465,3465,0
|
|
20240819,134000,235680775,3465,3465,3465,3465,0
|
|
20240819,133900,235680775,3465,3465,3465,3465,0
|
|
20240819,133800,235680775,3465,3465,3465,3465,0
|
|
20240819,133700,235680775,3465,3465,3465,3465,0
|
|
20240819,133600,235680775,3465,3460,3465,3460,40
|
|
20240819,133500,235542370,3455,3455,3455,3455,0
|
|
20240819,133400,235542370,3455,3455,3455,3455,0
|
|
20240819,133300,235542370,3455,3455,3455,3455,0
|
|
20240819,133200,235542370,3455,3455,3455,3455,0
|
|
20240819,133100,235542370,3455,3455,3455,3455,0
|
|
20240819,133000,235542370,3455,3455,3455,3455,0
|
|
20240819,132900,235542370,3455,3455,3455,3455,714
|
|
20240819,132800,233075500,3455,3455,3455,3455,1146
|
|
20240819,132700,229116070,3465,3465,3465,3465,0
|
|
20240819,132600,229116070,3465,3465,3465,3465,21
|
|
20240819,132500,229043305,3460,3460,3460,3460,0
|
|
20240819,132400,229043305,3460,3460,3460,3460,0
|
|
20240819,132300,229043305,3460,3460,3465,3460,1113
|
|
20240819,132200,225186965,3460,3460,3460,3460,72
|
|
20240819,132100,224937845,3460,3460,3460,3460,0
|
|
20240819,132000,224937845,3460,3460,3460,3460,1962
|
|
20240819,131900,218149325,3460,3460,3460,3460,5040
|
|
20240819,131800,200710925,3460,3460,3460,3460,100
|
|
20240819,131700,200364925,3460,3460,3460,3460,1
|
|
20240819,131600,200361465,3460,3460,3460,3460,0
|
|
20240819,131500,200361465,3460,3465,3465,3460,663
|
|
20240819,131400,198064485,3460,3460,3465,3460,143
|
|
20240819,131300,197569205,3465,3465,3465,3465,290
|
|
20240819,131200,196564355,3465,3465,3465,3465,0
|
|
20240819,131100,196564355,3465,3465,3465,3465,0
|
|
20240819,131000,196564355,3465,3465,3465,3465,400
|
|
20240819,130900,195178355,3460,3460,3460,3460,0
|
|
20240819,130800,195178355,3460,3460,3460,3460,0
|
|
20240819,130700,195178355,3460,3460,3460,3460,539
|
|
20240819,130600,193313415,3460,3460,3460,3460,0
|
|
20240819,130500,193313415,3460,3460,3460,3460,0
|
|
20240819,130400,193313415,3460,3460,3460,3460,160
|
|
20240819,130300,192759815,3460,3465,3465,3460,333
|
|
20240819,130200,191606185,3465,3465,3465,3465,272
|
|
20240819,130100,190663705,3465,3465,3465,3465,290
|
|
20240819,130000,189658855,3470,3470,3470,3470,0
|
|
20240819,125900,189658855,3470,3470,3470,3470,0
|
|
20240819,125800,189658855,3470,3470,3470,3470,0
|
|
20240819,125700,189658855,3470,3470,3470,3470,0
|
|
20240819,125600,189658855,3470,3465,3470,3465,104
|
|
20240819,125500,189297980,3465,3465,3465,3465,0
|
|
20240819,125400,189297980,3465,3460,3465,3460,198
|
|
20240819,125300,188612825,3460,3460,3460,3460,0
|
|
20240819,125200,188612825,3460,3460,3460,3460,0
|
|
20240819,125100,188612825,3460,3460,3460,3460,0
|
|
20240819,125000,188612825,3460,3460,3460,3460,0
|
|
20240819,124900,188612825,3460,3460,3460,3460,0
|
|
20240819,124800,188612825,3460,3460,3460,3460,361
|
|
20240819,124700,187363765,3460,3460,3460,3460,0
|
|
20240819,124600,187363765,3460,3465,3465,3460,3118
|
|
20240819,124500,176573570,3465,3465,3465,3465,1
|
|
20240819,124400,176570105,3465,3465,3465,3465,0
|
|
20240819,124300,176570105,3465,3465,3465,3465,122
|
|
20240819,124200,176147375,3465,3465,3465,3465,0
|
|
20240819,124100,176147375,3465,3465,3465,3465,0
|
|
20240819,124000,176147375,3465,3465,3465,3465,500
|
|
20240819,123900,174414875,3465,3465,3465,3465,500
|
|
20240819,123800,172682375,3455,3455,3455,3455,0
|
|
20240819,123700,172682375,3455,3455,3455,3455,0
|
|
20240819,123600,172682375,3455,3455,3455,3455,0
|
|
20240819,123500,172682375,3455,3455,3455,3455,0
|
|
20240819,123400,172682375,3455,3455,3455,3455,0
|
|
20240819,123300,172682375,3455,3455,3455,3455,1
|
|
20240819,123200,172678920,3460,3460,3460,3460,943
|
|
20240819,123100,169416140,3460,3460,3460,3460,0
|
|
20240819,123000,169416140,3460,3460,3460,3460,0
|
|
20240819,122900,169416140,3460,3460,3460,3460,0
|
|
20240819,122800,169416140,3460,3460,3460,3460,0
|
|
20240819,122700,169416140,3460,3460,3460,3460,0
|
|
20240819,122600,169416140,3460,3460,3460,3460,213
|
|
20240819,122500,168679160,3460,3460,3460,3460,160
|
|
20240819,122400,168125560,3455,3455,3455,3455,0
|
|
20240819,122300,168125560,3455,3455,3455,3455,16
|
|
20240819,122200,168070280,3455,3455,3455,3455,0
|
|
20240819,122100,168070280,3455,3455,3455,3455,0
|
|
20240819,122000,168070280,3455,3455,3455,3455,4
|
|
20240819,121900,168056460,3455,3455,3455,3455,0
|
|
20240819,121800,168056460,3455,3455,3455,3455,0
|
|
20240819,121700,168056460,3455,3455,3455,3455,0
|
|
20240819,121600,168056460,3455,3455,3455,3455,16
|
|
20240819,121500,168001180,3455,3455,3455,3455,0
|
|
20240819,121400,168001180,3455,3455,3455,3455,122
|
|
20240819,121300,167579670,3455,3455,3455,3455,0
|
|
20240819,121200,167579670,3455,3455,3455,3455,0
|
|
20240819,121100,167579670,3455,3455,3455,3455,0
|
|
20240819,121000,167579670,3455,3455,3455,3455,0
|
|
20240819,120900,167579670,3455,3455,3455,3455,316
|
|
20240819,120800,166487890,3455,3455,3455,3455,0
|
|
20240819,120700,166487890,3455,3455,3455,3455,0
|
|
20240819,120600,166487890,3455,3455,3455,3455,0
|
|
20240819,120500,166487890,3455,3455,3455,3455,0
|
|
20240819,120400,166487890,3455,3455,3455,3455,200
|
|
20240819,120300,165796890,3455,3455,3455,3455,436
|
|
20240819,120200,164290510,3455,3455,3455,3455,16
|
|
20240819,120100,164235230,3460,3460,3460,3460,0
|
|
20240819,120000,164235230,3460,3460,3460,3460,0
|
|
20240819,115900,164235230,3460,3460,3460,3460,0
|
|
20240819,115800,164235230,3460,3460,3460,3460,1
|
|
20240819,115700,164231770,3455,3455,3455,3455,0
|
|
20240819,115600,164231770,3455,3455,3455,3455,16
|
|
20240819,115500,164176490,3455,3455,3455,3455,1
|
|
20240819,115400,164173035,3455,3460,3460,3455,284
|
|
20240819,115300,163190815,3460,3460,3460,3460,1
|
|
20240819,115200,163187355,3455,3455,3455,3455,0
|
|
20240819,115100,163187355,3455,3455,3455,3455,0
|
|
20240819,115000,163187355,3455,3455,3455,3455,18
|
|
20240819,114900,163125165,3455,3455,3455,3455,0
|
|
20240819,114800,163125165,3455,3455,3455,3455,10
|
|
20240819,114700,163090615,3455,3455,3455,3455,0
|
|
20240819,114600,163090615,3455,3455,3455,3455,0
|
|
20240819,114500,163090615,3455,3455,3455,3455,0
|
|
20240819,114400,163090615,3455,3455,3455,3455,16
|
|
20240819,114300,163035335,3460,3460,3460,3460,0
|
|
20240819,114200,163035335,3460,3460,3460,3460,0
|
|
20240819,114100,163035335,3460,3460,3460,3460,0
|
|
20240819,114000,163035335,3460,3460,3460,3460,0
|
|
20240819,113900,163035335,3460,3460,3460,3460,3
|
|
20240819,113800,163024955,3460,3460,3460,3460,0
|
|
20240819,113700,163024955,3460,3460,3460,3460,36
|
|
20240819,113600,162900395,3460,3460,3460,3460,13
|
|
20240819,113500,162855415,3460,3460,3460,3460,0
|
|
20240819,113400,162855415,3460,3460,3460,3460,0
|
|
20240819,113300,162855415,3460,3460,3460,3460,1
|
|
20240819,113200,162851955,3460,3455,3460,3455,82
|
|
20240819,113100,162568635,3455,3455,3455,3455,0
|
|
20240819,113000,162568635,3455,3455,3455,3455,0
|
|
20240819,112900,162568635,3455,3455,3455,3455,40
|
|
20240819,112800,162430435,3455,3455,3455,3455,39
|
|
20240819,112700,162295690,3455,3460,3460,3455,900
|
|
20240819,112600,159186170,3455,3455,3455,3455,627
|
|
20240819,112500,157019885,3465,3465,3465,3465,1
|
|
20240819,112400,157016420,3460,3460,3460,3460,0
|
|
20240819,112300,157016420,3460,3460,3460,3460,0
|
|
20240819,112200,157016420,3460,3460,3460,3460,0
|
|
20240819,112100,157016420,3460,3460,3460,3460,17
|
|
20240819,112000,156957600,3455,3455,3455,3455,0
|
|
20240819,111900,156957600,3455,3455,3455,3455,0
|
|
20240819,111800,156957600,3455,3455,3455,3455,0
|
|
20240819,111700,156957600,3455,3455,3455,3455,1
|
|
20240819,111600,156954145,3460,3465,3465,3460,36
|
|
20240819,111500,156829570,3465,3465,3465,3465,0
|
|
20240819,111400,156829570,3465,3465,3465,3465,200
|
|
20240819,111300,156136570,3465,3465,3465,3465,1
|
|
20240819,111200,156133105,3465,3465,3465,3465,1008
|
|
20240819,111100,152640385,3465,3465,3465,3465,305
|
|
20240819,111000,151583560,3465,3460,3465,3460,9358
|
|
20240819,110900,119203570,3455,3455,3455,3455,0
|
|
20240819,110800,119203570,3455,3455,3455,3455,0
|
|
20240819,110700,119203570,3455,3455,3455,3455,1500
|
|
20240819,110600,114021070,3455,3455,3455,3455,0
|
|
20240819,110500,114021070,3455,3455,3455,3455,533
|
|
20240819,110400,112179555,3455,3455,3455,3455,0
|
|
20240819,110300,112179555,3455,3455,3455,3455,0
|
|
20240819,110200,112179555,3455,3455,3455,3455,0
|
|
20240819,110100,112179555,3455,3455,3455,3455,0
|
|
20240819,110000,112179555,3455,3455,3455,3455,650
|
|
20240819,105900,109933805,3455,3455,3455,3455,700
|
|
20240819,105800,107515305,3450,3450,3450,3450,0
|
|
20240819,105700,107515305,3450,3450,3450,3450,0
|
|
20240819,105600,107515305,3450,3450,3450,3450,0
|
|
20240819,105500,107515305,3450,3450,3450,3450,1
|
|
20240819,105400,107511855,3455,3455,3455,3455,4
|
|
20240819,105300,107498035,3455,3455,3455,3455,0
|
|
20240819,105200,107498035,3455,3455,3455,3455,5
|
|
20240819,105100,107480760,3455,3455,3455,3455,0
|
|
20240819,105000,107480760,3455,3455,3455,3455,0
|
|
20240819,104900,107480760,3455,3455,3455,3455,400
|
|
20240819,104800,106098760,3455,3455,3455,3455,0
|
|
20240819,104700,106098760,3455,3455,3455,3450,354
|
|
20240819,104600,104875805,3460,3460,3460,3460,0
|
|
20240819,104500,104875805,3460,3460,3460,3460,0
|
|
20240819,104400,104875805,3460,3455,3460,3455,40
|
|
20240819,104300,104737600,3460,3460,3460,3460,0
|
|
20240819,104200,104737600,3460,3460,3460,3460,691
|
|
20240819,104100,102346740,3460,3460,3460,3460,0
|
|
20240819,104000,102346740,3460,3460,3460,3460,0
|
|
20240819,103900,102346740,3460,3460,3460,3460,162
|
|
20240819,103800,101786220,3460,3460,3460,3460,1
|
|
20240819,103700,101782760,3450,3455,3455,3450,28
|
|
20240819,103600,101686150,3460,3460,3460,3460,0
|
|
20240819,103500,101686150,3460,3460,3460,3460,0
|
|
20240819,103400,101686150,3460,3460,3460,3460,0
|
|
20240819,103300,101686150,3460,3460,3460,3460,31
|
|
20240819,103200,101578890,3465,3465,3465,3465,0
|
|
20240819,103100,101578890,3465,3465,3465,3465,0
|
|
20240819,103000,101578890,3465,3465,3465,3465,28
|
|
20240819,102900,101481870,3470,3470,3470,3470,0
|
|
20240819,102800,101481870,3470,3455,3470,3455,318
|
|
20240819,102700,100380955,3450,3450,3450,3450,0
|
|
20240819,102600,100380955,3450,3450,3450,3450,40
|
|
20240819,102500,100242955,3450,3450,3450,3450,0
|
|
20240819,102400,100242955,3450,3455,3455,3450,337
|
|
20240819,102300,99080295,3450,3450,3450,3450,0
|
|
20240819,102200,99080295,3450,3450,3450,3450,0
|
|
20240819,102100,99080295,3450,3450,3450,3450,3
|
|
20240819,102000,99069945,3450,3450,3450,3450,5
|
|
20240819,101900,99052695,3450,3450,3450,3450,0
|
|
20240819,101800,99052695,3450,3455,3455,3450,600
|
|
20240819,101700,96982670,3455,3455,3455,3455,355
|
|
20240819,101600,95756145,3460,3460,3460,3460,0
|
|
20240819,101500,95756145,3460,3460,3460,3460,0
|
|
20240819,101400,95756145,3460,3460,3460,3460,15
|
|
20240819,101300,95704245,3460,3460,3460,3460,0
|
|
20240819,101200,95704245,3460,3460,3460,3460,0
|
|
20240819,101100,95704245,3460,3460,3460,3460,100
|
|
20240819,101000,95358245,3460,3460,3460,3455,30
|
|
20240819,100900,95254550,3455,3455,3455,3455,0
|
|
20240819,100800,95254550,3455,3460,3460,3455,85
|
|
20240819,100700,94960775,3460,3460,3460,3460,100
|
|
20240819,100600,94614775,3460,3460,3460,3460,10
|
|
20240819,100500,94580175,3460,3460,3460,3460,2
|
|
20240819,100400,94573255,3460,3460,3460,3460,3
|
|
20240819,100300,94562875,3450,3450,3450,3450,0
|
|
20240819,100200,94562875,3450,3450,3450,3450,200
|
|
20240819,100100,93872875,3450,3450,3450,3450,0
|
|
20240819,100000,93872875,3450,3450,3450,3450,16
|
|
20240819,095900,93817675,3450,3450,3450,3450,0
|
|
20240819,095800,93817675,3450,3450,3450,3450,0
|
|
20240819,095700,93817675,3450,3450,3450,3450,0
|
|
20240819,095600,93817675,3450,3450,3450,3450,30
|
|
20240819,095500,93714175,3460,3460,3460,3460,0
|
|
20240819,095400,93714175,3460,3460,3460,3460,0
|
|
20240819,095300,93714175,3460,3460,3460,3460,1
|
|
20240819,095200,93710715,3455,3450,3460,3450,2795
|
|
20240819,095100,84061480,3450,3450,3450,3450,380
|
|
20240819,095000,82750480,3450,3450,3450,3450,1
|
|
20240819,094900,82747030,3450,3445,3450,3445,40
|
|
20240819,094800,82609225,3440,3440,3440,3440,0
|
|
20240819,094700,82609225,3440,3440,3440,3440,16
|
|
20240819,094600,82554185,3440,3440,3440,3440,0
|
|
20240819,094500,82554185,3440,3440,3440,3440,1846
|
|
20240819,094400,76203945,3440,3440,3440,3440,1001
|
|
20240819,094300,72760505,3440,3450,3450,3440,4786
|
|
20240819,094200,56285350,3445,3445,3445,3445,0
|
|
20240819,094100,56285350,3445,3445,3445,3445,154
|
|
20240819,094000,55754820,3445,3445,3445,3445,12
|
|
20240819,093900,55713480,3445,3445,3445,3445,0
|
|
20240819,093800,55713480,3445,3445,3445,3445,100
|
|
20240819,093700,55368980,3445,3445,3445,3445,12
|
|
20240819,093600,55327640,3450,3450,3450,3450,7
|
|
20240819,093500,55303490,3450,3450,3450,3450,100
|
|
20240819,093400,54958490,3450,3450,3450,3450,0
|
|
20240819,093300,54958490,3450,3450,3450,3450,0
|
|
20240819,093200,54958490,3450,3450,3450,3450,10
|
|
20240819,093100,54923990,3445,3445,3445,3445,0
|
|
20240819,093000,54923990,3445,3450,3455,3445,1570
|
|
20240819,092900,49512445,3445,3445,3445,3445,18
|
|
20240819,092800,49450435,3445,3445,3445,3445,1
|
|
20240819,092700,49446990,3430,3430,3430,3430,106
|
|
20240819,092600,49083410,3440,3440,3440,3440,0
|
|
20240819,092500,49083410,3440,3440,3440,3440,1000
|
|
20240819,092400,45643410,3430,3430,3430,3430,0
|
|
20240819,092300,45643410,3430,3445,3445,3430,10119
|
|
20240819,092200,10890575,3440,3440,3440,3440,173
|
|
20240819,092100,10295455,3450,3450,3450,3450,1
|
|
20240819,092000,10292005,3450,3450,3450,3450,2
|
|
20240819,091900,10285105,3450,3450,3450,3450,1
|
|
20240819,091800,10281655,3445,3445,3445,3445,0
|
|
20240819,091700,10281655,3445,3445,3445,3445,0
|
|
20240819,091600,10281655,3445,3445,3445,3445,0
|
|
20240819,091500,10281655,3445,3445,3445,3445,184
|
|
20240819,091400,9647775,3440,3440,3440,3440,0
|
|
20240819,091300,9647775,3440,3440,3440,3440,50
|
|
20240819,091200,9475775,3440,3440,3440,3435,149
|
|
20240819,091100,8963305,3435,3435,3435,3430,528
|
|
20240819,091000,7149705,3435,3435,3435,3435,396
|
|
20240819,090900,5789445,3435,3440,3440,3435,105
|
|
20240819,090800,5428345,3440,3440,3445,3440,119
|
|
20240819,090700,5018485,3440,3440,3440,3440,28
|
|
20240819,090600,4922165,3435,3435,3435,3435,0
|
|
20240819,090500,4922165,3435,3435,3435,3435,0
|
|
20240819,090400,4922165,3435,3435,3435,3435,102
|
|
20240819,090300,4571795,3440,3440,3440,3440,0
|
|
20240819,090200,4571795,3440,3440,3440,3440,123
|
|
20240819,090100,4148675,3440,3440,3440,3440,149
|
|
20240819,090000,3636115,3450,3440,3450,3440,1057
|