701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,203800,455736380,11860,11860,11860,11860,1047
|
|
20240819,203700,455736380,11860,11860,11860,11860,0
|
|
20240819,203600,455736380,11860,11860,11860,11860,0
|
|
20240819,203500,455736380,11860,11860,11860,11860,0
|
|
20240819,203400,455736380,11860,11860,11860,11860,0
|
|
20240819,203300,455736380,11860,11860,11860,11860,0
|
|
20240819,203200,455736380,11860,11860,11860,11860,0
|
|
20240819,203100,455736380,11860,11860,11860,11860,0
|
|
20240819,203000,455736380,11860,11860,11860,11860,0
|
|
20240819,202900,455736380,11860,11860,11860,11860,0
|
|
20240819,202800,455736380,11860,11860,11860,11860,0
|
|
20240819,202700,455736380,11860,11860,11860,11860,0
|
|
20240819,202600,455736380,11860,11860,11860,11860,0
|
|
20240819,202500,455736380,11860,11860,11860,11860,0
|
|
20240819,202400,455736380,11860,11860,11860,11860,0
|
|
20240819,202300,455736380,11860,11860,11860,11860,0
|
|
20240819,202200,455736380,11860,11860,11860,11860,0
|
|
20240819,202100,455736380,11860,11860,11860,11860,0
|
|
20240819,202000,455736380,11860,11860,11860,11860,0
|
|
20240819,201900,455736380,11860,11860,11860,11860,0
|
|
20240819,201800,455736380,11860,11860,11860,11860,0
|
|
20240819,201700,455736380,11860,11860,11860,11860,0
|
|
20240819,201600,455736380,11860,11860,11860,11860,0
|
|
20240819,201500,455736380,11860,11860,11860,11860,0
|
|
20240819,201400,455736380,11860,11860,11860,11860,0
|
|
20240819,201300,455736380,11860,11860,11860,11860,0
|
|
20240819,201200,455736380,11860,11860,11860,11860,0
|
|
20240819,201100,455736380,11860,11860,11860,11860,0
|
|
20240819,201000,455736380,11860,11860,11860,11860,0
|
|
20240819,200900,455736380,11860,11860,11860,11860,0
|
|
20240819,200800,455736380,11860,11860,11860,11860,1047
|
|
20240819,200700,455736380,11860,11860,11860,11860,0
|
|
20240819,200600,455736380,11860,11860,11860,11860,0
|
|
20240819,200500,455736380,11860,11860,11860,11860,0
|
|
20240819,200400,455736380,11860,11860,11860,11860,0
|
|
20240819,200300,455736380,11860,11860,11860,11860,0
|
|
20240819,200200,455736380,11860,11860,11860,11860,0
|
|
20240819,200100,455736380,11860,11860,11860,11860,0
|
|
20240819,200000,455736380,11860,11860,11860,11860,0
|
|
20240819,195900,455736380,11860,11860,11860,11860,0
|
|
20240819,195800,455736380,11860,11860,11860,11860,0
|
|
20240819,195700,455736380,11860,11860,11860,11860,0
|
|
20240819,195600,455736380,11860,11860,11860,11860,0
|
|
20240819,195500,455736380,11860,11860,11860,11860,0
|
|
20240819,195400,455736380,11860,11860,11860,11860,0
|
|
20240819,195300,455736380,11860,11860,11860,11860,0
|
|
20240819,195200,455736380,11860,11860,11860,11860,0
|
|
20240819,195100,455736380,11860,11860,11860,11860,0
|
|
20240819,195000,455736380,11860,11860,11860,11860,0
|
|
20240819,194900,455736380,11860,11860,11860,11860,0
|
|
20240819,194800,455736380,11860,11860,11860,11860,0
|
|
20240819,194700,455736380,11860,11860,11860,11860,0
|
|
20240819,194600,455736380,11860,11860,11860,11860,0
|
|
20240819,194500,455736380,11860,11860,11860,11860,0
|
|
20240819,194400,455736380,11860,11860,11860,11860,0
|
|
20240819,194300,455736380,11860,11860,11860,11860,0
|
|
20240819,194200,455736380,11860,11860,11860,11860,0
|
|
20240819,194100,455736380,11860,11860,11860,11860,0
|
|
20240819,194000,455736380,11860,11860,11860,11860,0
|
|
20240819,193900,455736380,11860,11860,11860,11860,0
|
|
20240819,193800,455736380,11860,11860,11860,11860,1047
|
|
20240819,193700,455736380,11860,11860,11860,11860,0
|
|
20240819,193600,455736380,11860,11860,11860,11860,0
|
|
20240819,193500,455736380,11860,11860,11860,11860,0
|
|
20240819,193400,455736380,11860,11860,11860,11860,0
|
|
20240819,193300,455736380,11860,11860,11860,11860,0
|
|
20240819,193200,455736380,11860,11860,11860,11860,0
|
|
20240819,193100,455736380,11860,11860,11860,11860,0
|
|
20240819,193000,455736380,11860,11860,11860,11860,0
|
|
20240819,192900,455736380,11860,11860,11860,11860,0
|
|
20240819,192800,455736380,11860,11860,11860,11860,0
|
|
20240819,192700,455736380,11860,11860,11860,11860,0
|
|
20240819,192600,455736380,11860,11860,11860,11860,0
|
|
20240819,192500,455736380,11860,11860,11860,11860,0
|
|
20240819,192400,455736380,11860,11860,11860,11860,0
|
|
20240819,192300,455736380,11860,11860,11860,11860,0
|
|
20240819,192200,455736380,11860,11860,11860,11860,0
|
|
20240819,192100,455736380,11860,11860,11860,11860,0
|
|
20240819,192000,455736380,11860,11860,11860,11860,0
|
|
20240819,191900,455736380,11860,11860,11860,11860,0
|
|
20240819,191800,455736380,11860,11860,11860,11860,0
|
|
20240819,191700,455736380,11860,11860,11860,11860,0
|
|
20240819,191600,455736380,11860,11860,11860,11860,0
|
|
20240819,191500,455736380,11860,11860,11860,11860,0
|
|
20240819,191400,455736380,11860,11860,11860,11860,0
|
|
20240819,191300,455736380,11860,11860,11860,11860,0
|
|
20240819,191200,455736380,11860,11860,11860,11860,0
|
|
20240819,191100,455736380,11860,11860,11860,11860,0
|
|
20240819,191000,455736380,11860,11860,11860,11860,0
|
|
20240819,190900,455736380,11860,11860,11860,11860,0
|
|
20240819,190800,455736380,11860,11860,11860,11860,1047
|
|
20240819,190700,455736380,11860,11860,11860,11860,0
|
|
20240819,190600,455736380,11860,11860,11860,11860,0
|
|
20240819,190500,455736380,11860,11860,11860,11860,0
|
|
20240819,190400,455736380,11860,11860,11860,11860,0
|
|
20240819,190300,455736380,11860,11860,11860,11860,0
|
|
20240819,190200,455736380,11860,11860,11860,11860,0
|
|
20240819,190100,455736380,11860,11860,11860,11860,0
|
|
20240819,190000,455736380,11860,11860,11860,11860,0
|
|
20240819,185900,455736380,11860,11860,11860,11860,0
|
|
20240819,185800,455736380,11860,11860,11860,11860,0
|
|
20240819,185700,455736380,11860,11860,11860,11860,0
|
|
20240819,185600,455736380,11860,11860,11860,11860,0
|
|
20240819,185500,455736380,11860,11860,11860,11860,0
|
|
20240819,185400,455736380,11860,11860,11860,11860,0
|
|
20240819,185300,455736380,11860,11860,11860,11860,0
|
|
20240819,185200,455736380,11860,11860,11860,11860,0
|
|
20240819,185100,455736380,11860,11860,11860,11860,0
|
|
20240819,185000,455736380,11860,11860,11860,11860,0
|
|
20240819,184900,455736380,11860,11860,11860,11860,0
|
|
20240819,184800,455736380,11860,11860,11860,11860,0
|
|
20240819,184700,455736380,11860,11860,11860,11860,0
|
|
20240819,184600,455736380,11860,11860,11860,11860,0
|
|
20240819,184500,455736380,11860,11860,11860,11860,0
|
|
20240819,184400,455736380,11860,11860,11860,11860,0
|
|
20240819,184300,455736380,11860,11860,11860,11860,0
|
|
20240819,184200,455736380,11860,11860,11860,11860,0
|
|
20240819,184100,455736380,11860,11860,11860,11860,0
|
|
20240819,184000,455736380,11860,11860,11860,11860,0
|
|
20240819,183900,455736380,11860,11860,11860,11860,0
|
|
20240819,183800,455736380,11860,11860,11860,11860,1047
|
|
20240819,183700,455736380,11860,11860,11860,11860,0
|
|
20240819,183600,455736380,11860,11860,11860,11860,0
|
|
20240819,183500,455736380,11860,11860,11860,11860,0
|
|
20240819,183400,455736380,11860,11860,11860,11860,0
|
|
20240819,183300,455736380,11860,11860,11860,11860,0
|
|
20240819,183200,455736380,11860,11860,11860,11860,0
|
|
20240819,183100,455736380,11860,11860,11860,11860,0
|
|
20240819,183000,455736380,11860,11860,11860,11860,0
|
|
20240819,182900,455736380,11860,11860,11860,11860,0
|
|
20240819,182800,455736380,11860,11860,11860,11860,0
|
|
20240819,182700,455736380,11860,11860,11860,11860,0
|
|
20240819,182600,455736380,11860,11860,11860,11860,0
|
|
20240819,182500,455736380,11860,11860,11860,11860,0
|
|
20240819,182400,455736380,11860,11860,11860,11860,0
|
|
20240819,182300,455736380,11860,11860,11860,11860,0
|
|
20240819,182200,455736380,11860,11860,11860,11860,0
|
|
20240819,182100,455736380,11860,11860,11860,11860,0
|
|
20240819,182000,455736380,11860,11860,11860,11860,0
|
|
20240819,181900,455736380,11860,11860,11860,11860,0
|
|
20240819,181800,455736380,11860,11860,11860,11860,0
|
|
20240819,181700,455736380,11860,11860,11860,11860,0
|
|
20240819,181600,455736380,11860,11860,11860,11860,0
|
|
20240819,181500,455736380,11860,11860,11860,11860,0
|
|
20240819,181400,455736380,11860,11860,11860,11860,0
|
|
20240819,181300,455736380,11860,11860,11860,11860,0
|
|
20240819,181200,455736380,11860,11860,11860,11860,0
|
|
20240819,181100,455736380,11860,11860,11860,11860,0
|
|
20240819,181000,455736380,11860,11860,11860,11860,0
|
|
20240819,180900,455736380,11860,11860,11860,11860,0
|
|
20240819,180800,455736380,11860,11860,11860,11860,1047
|
|
20240819,180700,455736380,11860,11860,11860,11860,0
|
|
20240819,180600,455736380,11860,11860,11860,11860,0
|
|
20240819,180500,455736380,11860,11860,11860,11860,0
|
|
20240819,180400,455736380,11860,11860,11860,11860,0
|
|
20240819,180300,455736380,11860,11860,11860,11860,0
|
|
20240819,180200,455736380,11860,11860,11860,11860,0
|
|
20240819,180100,455736380,11860,11860,11860,11860,0
|
|
20240819,180000,455736380,11860,11860,11860,11860,0
|
|
20240819,175900,455736380,11860,11860,11860,11860,0
|
|
20240819,175800,455736380,11860,11860,11860,11860,0
|
|
20240819,175700,455736380,11860,11860,11860,11860,0
|
|
20240819,175600,455736380,11860,11860,11860,11860,0
|
|
20240819,175500,455736380,11860,11860,11860,11860,0
|
|
20240819,175400,455736380,11860,11860,11860,11860,0
|
|
20240819,175300,455736380,11860,11860,11860,11860,0
|
|
20240819,175200,455736380,11860,11860,11860,11860,0
|
|
20240819,175100,455736380,11860,11860,11860,11860,0
|
|
20240819,175000,455736380,11860,11860,11860,11860,0
|
|
20240819,174900,455736380,11860,11860,11860,11860,0
|
|
20240819,174800,455736380,11860,11860,11860,11860,0
|
|
20240819,174700,455736380,11860,11860,11860,11860,0
|
|
20240819,174600,455736380,11860,11860,11860,11860,0
|
|
20240819,174500,455736380,11860,11860,11860,11860,0
|
|
20240819,174400,455736380,11860,11860,11860,11860,0
|
|
20240819,174300,455736380,11860,11860,11860,11860,0
|
|
20240819,174200,455736380,11860,11860,11860,11860,0
|
|
20240819,174100,455736380,11860,11860,11860,11860,0
|
|
20240819,174000,455736380,11860,11860,11860,11860,0
|
|
20240819,173900,455736380,11860,11860,11860,11860,0
|
|
20240819,173800,455736380,11860,11860,11860,11860,1047
|
|
20240819,173700,455736380,11860,11860,11860,11860,0
|
|
20240819,173600,455736380,11860,11860,11860,11860,0
|
|
20240819,173500,455736380,11860,11860,11860,11860,0
|
|
20240819,173400,455736380,11860,11860,11860,11860,0
|
|
20240819,173300,455736380,11860,11860,11860,11860,0
|
|
20240819,173200,455736380,11860,11860,11860,11860,0
|
|
20240819,173100,455736380,11860,11860,11860,11860,0
|
|
20240819,173000,455736380,11860,11860,11860,11860,0
|
|
20240819,172900,455736380,11860,11860,11860,11860,0
|
|
20240819,172800,455736380,11860,11860,11860,11860,0
|
|
20240819,172700,455736380,11860,11860,11860,11860,0
|
|
20240819,172600,455736380,11860,11860,11860,11860,0
|
|
20240819,172500,455736380,11860,11860,11860,11860,0
|
|
20240819,172400,455736380,11860,11860,11860,11860,0
|
|
20240819,172300,455736380,11860,11860,11860,11860,0
|
|
20240819,172200,455736380,11860,11860,11860,11860,0
|
|
20240819,172100,455736380,11860,11860,11860,11860,0
|
|
20240819,172000,455736380,11860,11860,11860,11860,0
|
|
20240819,171900,455736380,11860,11860,11860,11860,0
|
|
20240819,171800,455736380,11860,11860,11860,11860,0
|
|
20240819,171700,455736380,11860,11860,11860,11860,0
|
|
20240819,171600,455736380,11860,11860,11860,11860,0
|
|
20240819,171500,455736380,11860,11860,11860,11860,0
|
|
20240819,171400,455736380,11860,11860,11860,11860,0
|
|
20240819,171300,455736380,11860,11860,11860,11860,0
|
|
20240819,171200,455736380,11860,11860,11860,11860,0
|
|
20240819,171100,455736380,11860,11860,11860,11860,0
|
|
20240819,171000,455736380,11860,11860,11860,11860,0
|
|
20240819,170900,455736380,11860,11860,11860,11860,0
|
|
20240819,170800,455736380,11860,11860,11860,11860,1047
|
|
20240819,170700,455736380,11860,11860,11860,11860,0
|
|
20240819,170600,455736380,11860,11860,11860,11860,0
|
|
20240819,170500,455736380,11860,11860,11860,11860,0
|
|
20240819,170400,455736380,11860,11860,11860,11860,0
|
|
20240819,170300,455736380,11860,11860,11860,11860,0
|
|
20240819,170200,455736380,11860,11860,11860,11860,0
|
|
20240819,170100,455736380,11860,11860,11860,11860,0
|
|
20240819,170000,455736380,11860,11860,11860,11860,0
|
|
20240819,165900,455736380,11860,11860,11860,11860,0
|
|
20240819,165800,455736380,11860,11860,11860,11860,0
|
|
20240819,165700,455736380,11860,11860,11860,11860,0
|
|
20240819,165600,455736380,11860,11860,11860,11860,0
|
|
20240819,165500,455736380,11860,11860,11860,11860,0
|
|
20240819,165400,455736380,11860,11860,11860,11860,0
|
|
20240819,165300,455736380,11860,11860,11860,11860,0
|
|
20240819,165200,455736380,11860,11860,11860,11860,0
|
|
20240819,165100,455736380,11860,11860,11860,11860,0
|
|
20240819,165000,455736380,11860,11860,11860,11860,0
|
|
20240819,164900,455736380,11860,11860,11860,11860,0
|
|
20240819,164800,455736380,11860,11860,11860,11860,0
|
|
20240819,164700,455736380,11860,11860,11860,11860,0
|
|
20240819,164600,455736380,11860,11860,11860,11860,0
|
|
20240819,164500,455736380,11860,11860,11860,11860,0
|
|
20240819,164400,455736380,11860,11860,11860,11860,0
|
|
20240819,164300,455736380,11860,11860,11860,11860,0
|
|
20240819,164200,455736380,11860,11860,11860,11860,0
|
|
20240819,164100,455736380,11860,11860,11860,11860,0
|
|
20240819,164000,455736380,11860,11860,11860,11860,0
|
|
20240819,163900,455736380,11860,11860,11860,11860,0
|
|
20240819,163800,455736380,11860,11860,11860,11860,1047
|
|
20240819,163700,455736380,11860,11860,11860,11860,0
|
|
20240819,163600,455736380,11860,11860,11860,11860,0
|
|
20240819,163500,455736380,11860,11860,11860,11860,0
|
|
20240819,163400,455736380,11860,11860,11860,11860,0
|
|
20240819,163300,455736380,11860,11860,11860,11860,0
|
|
20240819,163200,455736380,11860,11860,11860,11860,0
|
|
20240819,163100,455736380,11860,11860,11860,11860,0
|
|
20240819,163000,455736380,11860,11860,11860,11860,0
|
|
20240819,162900,455736380,11860,11860,11860,11860,0
|
|
20240819,162800,455736380,11860,11860,11860,11860,0
|
|
20240819,162700,455736380,11860,11860,11860,11860,0
|
|
20240819,162600,455736380,11860,11860,11860,11860,0
|
|
20240819,162500,455736380,11860,11860,11860,11860,0
|
|
20240819,162400,455736380,11860,11860,11860,11860,0
|
|
20240819,162300,455736380,11860,11860,11860,11860,0
|
|
20240819,162200,455736380,11860,11860,11860,11860,0
|
|
20240819,162100,455736380,11860,11860,11860,11860,0
|
|
20240819,162000,455736380,11860,11860,11860,11860,0
|
|
20240819,161900,455736380,11860,11860,11860,11860,0
|
|
20240819,161800,455736380,11860,11860,11860,11860,0
|
|
20240819,161700,455736380,11860,11860,11860,11860,0
|
|
20240819,161600,455736380,11860,11860,11860,11860,0
|
|
20240819,161500,455736380,11860,11860,11860,11860,0
|
|
20240819,161400,455736380,11860,11860,11860,11860,0
|
|
20240819,161300,455736380,11860,11860,11860,11860,0
|
|
20240819,161200,455736380,11860,11860,11860,11860,0
|
|
20240819,161100,455736380,11860,11860,11860,11860,0
|
|
20240819,161000,455736380,11860,11860,11860,11860,0
|
|
20240819,160900,455736380,11860,11860,11860,11860,0
|
|
20240819,160800,455736380,11860,11860,11860,11860,1047
|
|
20240819,160700,455736380,11860,11860,11860,11860,0
|
|
20240819,160600,455736380,11860,11860,11860,11860,0
|
|
20240819,160500,455736380,11860,11860,11860,11860,0
|
|
20240819,160400,455736380,11860,11860,11860,11860,0
|
|
20240819,160300,455736380,11860,11860,11860,11860,0
|
|
20240819,160200,455736380,11860,11860,11860,11860,0
|
|
20240819,160100,455736380,11860,11860,11860,11860,0
|
|
20240819,160000,455736380,11860,11860,11860,11860,0
|
|
20240819,155900,455736380,11860,11860,11860,11860,0
|
|
20240819,155800,455736380,11860,11860,11860,11860,0
|
|
20240819,155700,455736380,11860,11860,11860,11860,0
|
|
20240819,155600,455736380,11860,11860,11860,11860,0
|
|
20240819,155500,455736380,11860,11860,11860,11860,0
|
|
20240819,155400,455736380,11860,11860,11860,11860,0
|
|
20240819,155300,455736380,11860,11860,11860,11860,0
|
|
20240819,155200,455736380,11860,11860,11860,11860,0
|
|
20240819,155100,455736380,11860,11860,11860,11860,0
|
|
20240819,155000,455736380,11860,11860,11860,11860,0
|
|
20240819,154900,455736380,11860,11860,11860,11860,0
|
|
20240819,154800,455736380,11860,11860,11860,11860,0
|
|
20240819,154700,455736380,11860,11860,11860,11860,0
|
|
20240819,154600,455736380,11860,11860,11860,11860,0
|
|
20240819,154500,455736380,11860,11860,11860,11860,0
|
|
20240819,154400,455736380,11860,11860,11860,11860,0
|
|
20240819,154300,455736380,11860,11860,11860,11860,0
|
|
20240819,154200,455736380,11860,11860,11860,11860,0
|
|
20240819,154100,455736380,11860,11860,11860,11860,0
|
|
20240819,154000,455736380,11860,11860,11860,11860,0
|
|
20240819,153900,455736380,11860,11860,11860,11860,0
|
|
20240819,153800,455736380,11860,11860,11860,11860,1047
|
|
20240819,153700,455736380,11860,11860,11860,11860,0
|
|
20240819,153600,455736380,11860,11860,11860,11860,0
|
|
20240819,153500,455736380,11860,11860,11860,11860,0
|
|
20240819,153400,455736380,11860,11860,11860,11860,0
|
|
20240819,153300,455736380,11860,11860,11860,11860,0
|
|
20240819,153200,455736380,11860,11860,11860,11860,0
|
|
20240819,153100,455736380,11860,11860,11860,11860,0
|
|
20240819,153000,455736380,11860,11860,11860,11860,1047
|
|
20240819,152900,443318960,11880,11880,11880,11880,0
|
|
20240819,152800,443318960,11880,11880,11880,11880,0
|
|
20240819,152700,443318960,11880,11880,11880,11880,0
|
|
20240819,152600,443318960,11880,11880,11880,11880,0
|
|
20240819,152500,443318960,11880,11880,11880,11880,0
|
|
20240819,152400,443318960,11880,11880,11880,11880,0
|
|
20240819,152300,443318960,11880,11880,11880,11880,0
|
|
20240819,152200,443318960,11880,11880,11880,11880,0
|
|
20240819,152100,443318960,11880,11880,11880,11880,0
|
|
20240819,152000,443318960,11880,11880,11880,11880,0
|
|
20240819,151900,443318960,11880,11870,11900,11860,196
|
|
20240819,151800,440992420,11860,11870,11870,11860,121
|
|
20240819,151700,439556470,11870,11880,11880,11870,890
|
|
20240819,151600,428983320,11880,11880,11880,11880,80
|
|
20240819,151500,428032920,11880,11900,11900,11880,8
|
|
20240819,151400,427937860,11900,11900,11900,11900,1
|
|
20240819,151300,427925960,11880,11900,11900,11880,8
|
|
20240819,151200,427830900,11900,11880,11900,11880,11
|
|
20240819,151100,427700200,11880,11880,11880,11880,1
|
|
20240819,151000,427688320,11880,11870,11880,11870,12
|
|
20240819,150900,427545870,11870,11870,11870,11870,56
|
|
20240819,150800,426881150,11860,11870,11870,11860,30
|
|
20240819,150700,426525120,11870,11870,11870,11870,53
|
|
20240819,150600,425896010,11870,11870,11870,11870,53
|
|
20240819,150500,425266900,11870,11870,11870,11870,48
|
|
20240819,150400,424697140,11870,11870,11870,11870,53
|
|
20240819,150300,424068030,11870,11870,11870,11870,490
|
|
20240819,150200,418251730,11880,11880,11880,11880,0
|
|
20240819,150100,418251730,11880,11870,11880,11860,247
|
|
20240819,150000,415319910,11870,11870,11870,11870,103
|
|
20240819,145900,414097300,11870,11860,11870,11860,472
|
|
20240819,145800,408496770,11860,11890,11890,11860,1579
|
|
20240819,145700,389737180,11900,11910,11910,11900,628
|
|
20240819,145600,382263950,11900,11910,11910,11900,57
|
|
20240819,145500,381585150,11910,11900,11910,11900,8
|
|
20240819,145400,381489940,11910,11910,11910,11910,1
|
|
20240819,145300,381478030,11910,11900,11910,11900,169
|
|
20240819,145200,379466920,11900,11900,11900,11900,7
|
|
20240819,145100,379383620,11910,11910,11910,11910,1
|
|
20240819,145000,379371710,11910,11910,11910,11910,1
|
|
20240819,144900,379359800,11900,11900,11900,11900,7
|
|
20240819,144800,379276500,11900,11900,11900,11900,88
|
|
20240819,144700,378229300,11910,11910,11910,11910,100
|
|
20240819,144600,377038300,11910,11910,11910,11910,10
|
|
20240819,144500,376919200,11900,11910,11920,11900,1656
|
|
20240819,144400,357197500,11900,11900,11900,11900,7
|
|
20240819,144300,357114200,11900,11910,11910,11900,114
|
|
20240819,144200,355757490,11910,11900,11910,11900,193
|
|
20240819,144100,353460090,11900,11900,11900,11900,7
|
|
20240819,144000,353376790,11910,11910,11910,11910,3
|
|
20240819,143900,353341060,11910,11900,11910,11900,136
|
|
20240819,143800,351722640,11900,11900,11900,11900,9
|
|
20240819,143700,351615540,11900,11910,11910,11900,22
|
|
20240819,143600,351353640,11900,11910,11910,11900,55
|
|
20240819,143500,350699090,11900,11900,11900,11900,5
|
|
20240819,143400,350639590,11910,11910,11910,11910,0
|
|
20240819,143300,350639590,11910,11910,11910,11910,1
|
|
20240819,143200,350627680,11900,11910,11910,11900,19
|
|
20240819,143100,350401460,11910,11910,11910,11910,0
|
|
20240819,143000,350401460,11910,11900,11910,11900,32
|
|
20240819,142900,350020600,11900,11900,11900,11900,130
|
|
20240819,142800,348473600,11910,11900,11910,11900,26
|
|
20240819,142700,348164190,11900,11910,11910,11900,380
|
|
20240819,142600,343638640,11910,11920,11920,11910,81
|
|
20240819,142500,342673920,11910,11910,11910,11910,25
|
|
20240819,142400,342376170,11910,11910,11910,11910,137
|
|
20240819,142300,340744500,11910,11920,11920,11910,26
|
|
20240819,142200,340434830,11910,11910,11910,11910,57
|
|
20240819,142100,339755960,11920,11920,11930,11920,335
|
|
20240819,142000,335762660,11920,11920,11920,11920,25
|
|
20240819,141900,335464660,11920,11920,11920,11920,151
|
|
20240819,141800,333664740,11920,11920,11920,11920,25
|
|
20240819,141700,333366740,11920,11920,11930,11920,62
|
|
20240819,141600,332627650,11930,11920,11930,11920,61
|
|
20240819,141500,331900520,11930,11940,11940,11920,867
|
|
20240819,141400,321556500,11930,11930,11930,11930,369
|
|
20240819,141300,317154330,11930,11930,11930,11930,610
|
|
20240819,141200,309877030,11930,11930,11930,11930,57
|
|
20240819,141100,309197020,11930,11930,11930,11930,25
|
|
20240819,141000,308898770,11930,11940,11940,11930,26
|
|
20240819,140900,308588580,11930,11940,11940,11930,136
|
|
20240819,140800,306965240,11930,11930,11930,11930,32
|
|
20240819,140700,306583480,11930,11940,11940,11930,887
|
|
20240819,140600,295993230,11950,11940,11950,11940,53
|
|
20240819,140500,295360400,11940,11940,11950,11940,33
|
|
20240819,140400,294966370,11940,11950,11950,11940,385
|
|
20240819,140300,290365870,11950,11950,11950,11950,25
|
|
20240819,140200,290067120,11950,11950,11950,11950,130
|
|
20240819,140100,288513620,11950,11950,11950,11950,32
|
|
20240819,140000,288131220,11950,11950,11950,11950,1299
|
|
20240819,135900,272608170,11950,11950,11960,11950,52
|
|
20240819,135800,271986750,11950,11950,11950,11950,25
|
|
20240819,135700,271688000,11950,11950,11950,11950,57
|
|
20240819,135600,271006850,11960,11960,11960,11960,122
|
|
20240819,135500,269547730,11960,11960,11980,11960,46
|
|
20240819,135400,268997550,11960,11960,11960,11960,1050
|
|
20240819,135300,256439550,11960,11960,11980,11960,33
|
|
20240819,135200,256044850,11960,11960,11960,11960,50
|
|
20240819,135100,255446850,11980,11980,11980,11960,34
|
|
20240819,135000,255040170,11970,11980,11980,11970,139
|
|
20240819,134900,253375640,11970,11970,11970,11970,100
|
|
20240819,134800,252178640,11970,11970,11970,11970,77
|
|
20240819,134700,251256950,11960,11960,11980,11960,51
|
|
20240819,134600,250646970,11960,11960,11960,11960,245
|
|
20240819,134500,247716770,11960,11960,11960,11960,25
|
|
20240819,134400,247417770,11960,11960,11960,11960,50
|
|
20240819,134300,246819770,11960,11960,11960,11960,32
|
|
20240819,134200,246437050,11960,11960,11960,11960,69
|
|
20240819,134100,245611810,11970,11960,11970,11960,75
|
|
20240819,134000,244714310,11960,11970,11980,11960,44
|
|
20240819,133900,244187830,11970,11970,11970,11970,40
|
|
20240819,133800,243709030,11970,11970,11970,11970,32
|
|
20240819,133700,243325990,11970,11970,11970,11970,50
|
|
20240819,133600,242727490,11980,11970,11980,11970,26
|
|
20240819,133500,242416260,11980,11980,11980,11980,13
|
|
20240819,133400,242260520,11980,11980,11980,11980,50
|
|
20240819,133300,241661520,11990,12000,12000,11990,37
|
|
20240819,133200,241217790,12000,12000,12000,12000,21
|
|
20240819,133100,240965790,11990,11990,11990,11990,0
|
|
20240819,133000,240965790,11990,11990,11990,11990,0
|
|
20240819,132900,240965790,11990,11990,11990,11990,3
|
|
20240819,132800,240929820,11990,11990,11990,11990,0
|
|
20240819,132700,240929820,11990,11990,11990,11990,1
|
|
20240819,132600,240917830,11990,12000,12010,11990,105
|
|
20240819,132500,239658510,11990,11970,11990,11970,846
|
|
20240819,132400,229526350,11970,11970,11970,11970,81
|
|
20240819,132300,228556780,11970,11970,11970,11970,0
|
|
20240819,132200,228556780,11970,11970,11970,11970,4
|
|
20240819,132100,228508900,11970,11960,11970,11960,107
|
|
20240819,132000,227228180,11970,11970,11970,11970,33
|
|
20240819,131900,226833170,11960,11970,11970,11960,76
|
|
20240819,131800,225923670,11970,11970,11970,11970,101
|
|
20240819,131700,224714700,11960,11970,11970,11960,63
|
|
20240819,131600,223961210,11970,11970,11970,11970,100
|
|
20240819,131500,222764210,11970,11970,11970,11970,0
|
|
20240819,131400,222764210,11970,11960,11970,11960,210
|
|
20240819,131300,220251810,11960,11960,11960,11960,0
|
|
20240819,131200,220251810,11960,11960,11960,11960,0
|
|
20240819,131100,220251810,11960,11960,11960,11960,7
|
|
20240819,131000,220168090,11970,11970,11970,11970,62
|
|
20240819,130900,219425950,11960,11960,11960,11960,0
|
|
20240819,130800,219425950,11960,11960,11960,11960,0
|
|
20240819,130700,219425950,11960,11960,11960,11960,7
|
|
20240819,130600,219342230,11970,11970,11970,11970,80
|
|
20240819,130500,218384630,11970,11970,11970,11970,118
|
|
20240819,130400,216972170,11970,11970,11970,11970,11
|
|
20240819,130300,216840500,11980,11980,11980,11980,1
|
|
20240819,130200,216828520,11970,11970,11970,11970,0
|
|
20240819,130100,216828520,11970,11970,11970,11970,0
|
|
20240819,130000,216828520,11970,11970,11970,11970,0
|
|
20240819,125900,216828520,11970,11970,11970,11970,0
|
|
20240819,125800,216828520,11970,11970,11970,11970,0
|
|
20240819,125700,216828520,11970,11970,11970,11970,0
|
|
20240819,125600,216828520,11970,11970,11970,11970,1036
|
|
20240819,125500,204427600,11970,11970,11970,11970,0
|
|
20240819,125400,204427600,11970,11970,11970,11970,0
|
|
20240819,125300,204427600,11970,11970,11970,11970,0
|
|
20240819,125200,204427600,11970,11980,11980,11970,33
|
|
20240819,125100,204032290,11970,11970,11970,11970,0
|
|
20240819,125000,204032290,11970,11970,11970,11970,7
|
|
20240819,124900,203948500,11970,11970,11970,11970,1
|
|
20240819,124800,203936530,11970,11980,11980,11970,237
|
|
20240819,124700,201097340,11970,11970,11970,11970,200
|
|
20240819,124600,198703340,11970,11970,11970,11970,7
|
|
20240819,124500,198619550,11980,11980,11980,11980,0
|
|
20240819,124400,198619550,11980,11970,11980,11970,35
|
|
20240819,124300,198200580,11970,11970,11970,11970,7
|
|
20240819,124200,198116790,11980,11980,11980,11980,5
|
|
20240819,124100,198056890,11980,11980,11980,11980,69
|
|
20240819,124000,197230270,11980,11980,11980,11980,161
|
|
20240819,123900,195301490,11990,11990,11990,11990,1
|
|
20240819,123800,195289500,11980,11980,11980,11980,1
|
|
20240819,123700,195277520,11980,11980,11980,11980,0
|
|
20240819,123600,195277520,11980,11980,11980,11980,0
|
|
20240819,123500,195277520,11980,11990,11990,11980,8
|
|
20240819,123400,195181670,11980,11990,11990,11980,209
|
|
20240819,123300,192675850,11980,11980,11980,11980,0
|
|
20240819,123200,192675850,11980,11980,11980,11980,0
|
|
20240819,123100,192675850,11980,11980,11980,11980,20
|
|
20240819,123000,192436250,11980,11980,11980,11980,8
|
|
20240819,122900,192340410,11980,11980,11980,11980,62
|
|
20240819,122800,191597650,11980,11980,11980,11980,0
|
|
20240819,122700,191597650,11980,11980,11980,11980,18
|
|
20240819,122600,191382010,11980,11980,11980,11980,7
|
|
20240819,122500,191298150,11980,11980,11980,11980,168
|
|
20240819,122400,189285510,11980,11980,11980,11980,20
|
|
20240819,122300,189045910,11980,11980,11980,11980,18
|
|
20240819,122200,188830270,11990,11990,11990,11990,0
|
|
20240819,122100,188830270,11990,11990,11990,11990,0
|
|
20240819,122000,188830270,11990,11990,11990,11990,0
|
|
20240819,121900,188830270,11990,11990,11990,11990,108
|
|
20240819,121800,187535350,11990,11990,11990,11990,100
|
|
20240819,121700,186336350,11980,11980,11980,11980,7
|
|
20240819,121600,186252490,11980,11980,11980,11980,0
|
|
20240819,121500,186252490,11980,11980,11980,11980,142
|
|
20240819,121400,184551330,11980,11980,11990,11980,16
|
|
20240819,121300,184359640,11990,11990,11990,11990,0
|
|
20240819,121200,184359640,11990,11980,11990,11980,70
|
|
20240819,121100,183520540,11980,12000,12000,11980,2132
|
|
20240819,121000,157972390,12010,12010,12010,12010,0
|
|
20240819,120900,157972390,12010,12010,12010,12010,0
|
|
20240819,120800,157972390,12010,12010,12010,12010,234
|
|
20240819,120700,155162050,12010,12010,12010,12010,0
|
|
20240819,120600,155162050,12010,12010,12010,12010,0
|
|
20240819,120500,155162050,12010,12010,12010,12010,7
|
|
20240819,120400,155077980,12020,12020,12020,12020,0
|
|
20240819,120300,155077980,12020,12020,12020,12020,218
|
|
20240819,120200,152457620,12030,12020,12030,12020,50
|
|
20240819,120100,151856190,12030,12030,12030,12030,0
|
|
20240819,120000,151856190,12030,12030,12030,12030,0
|
|
20240819,115900,151856190,12030,12030,12030,12030,28
|
|
20240819,115800,151519350,12030,12030,12030,12030,55
|
|
20240819,115700,150857700,12020,12020,12020,12020,0
|
|
20240819,115600,150857700,12020,12020,12020,12020,0
|
|
20240819,115500,150857700,12020,12020,12020,12020,1
|
|
20240819,115400,150845680,12020,12020,12020,12020,14
|
|
20240819,115300,150677400,12020,12010,12020,12010,1102
|
|
20240819,115200,137441700,12010,12010,12010,12010,1
|
|
20240819,115100,137429690,12000,12000,12000,12000,0
|
|
20240819,115000,137429690,12000,12000,12000,12000,32
|
|
20240819,114900,137045690,12010,12010,12010,12010,0
|
|
20240819,114800,137045690,12010,12010,12010,12010,0
|
|
20240819,114700,137045690,12010,12010,12010,12010,0
|
|
20240819,114600,137045690,12010,12010,12010,12010,28
|
|
20240819,114500,136709410,12000,12010,12010,12000,4
|
|
20240819,114400,136661400,12010,12010,12010,12010,32
|
|
20240819,114300,136277080,12000,12000,12000,12000,0
|
|
20240819,114200,136277080,12000,12000,12000,12000,0
|
|
20240819,114100,136277080,12000,12000,12000,12000,0
|
|
20240819,114000,136277080,12000,12000,12000,12000,1
|
|
20240819,113900,136265080,12000,12000,12000,12000,0
|
|
20240819,113800,136265080,12000,12000,12000,12000,11
|
|
20240819,113700,136133080,12010,12010,12010,12010,0
|
|
20240819,113600,136133080,12010,12010,12010,12010,0
|
|
20240819,113500,136133080,12010,12010,12010,12010,30
|
|
20240819,113400,135772780,11990,11990,12000,11990,9
|
|
20240819,113300,135664860,12010,12000,12010,12000,7
|
|
20240819,113200,135580800,12000,12000,12000,12000,0
|
|
20240819,113100,135580800,12000,12000,12000,12000,20
|
|
20240819,113000,135340800,11990,11990,11990,11990,0
|
|
20240819,112900,135340800,11990,12010,12010,11990,594
|
|
20240819,112800,128207100,12010,12010,12010,12010,0
|
|
20240819,112700,128207100,12010,12010,12010,12010,28
|
|
20240819,112600,127870820,12000,12000,12000,12000,0
|
|
20240819,112500,127870820,12000,12000,12000,12000,1
|
|
20240819,112400,127858820,12010,12010,12010,12010,10
|
|
20240819,112300,127738720,12010,12010,12010,12010,0
|
|
20240819,112200,127738720,12010,12010,12010,12010,0
|
|
20240819,112100,127738720,12010,12010,12010,12010,0
|
|
20240819,112000,127738720,12010,12010,12010,12010,0
|
|
20240819,111900,127738720,12010,12010,12010,12010,0
|
|
20240819,111800,127738720,12010,12010,12010,12010,0
|
|
20240819,111700,127738720,12010,12000,12010,11990,284
|
|
20240819,111600,124330780,12000,12020,12020,12000,58
|
|
20240819,111500,123634760,12020,12020,12020,12020,0
|
|
20240819,111400,123634760,12020,12020,12020,12020,0
|
|
20240819,111300,123634760,12020,12020,12020,12020,0
|
|
20240819,111200,123634760,12020,12020,12020,12020,0
|
|
20240819,111100,123634760,12020,12020,12020,12020,0
|
|
20240819,111000,123634760,12020,12020,12020,12020,32
|
|
20240819,110900,123250120,12010,12010,12010,12010,6
|
|
20240819,110800,123178060,12000,12000,12000,12000,0
|
|
20240819,110700,123178060,12000,12000,12000,12000,0
|
|
20240819,110600,123178060,12000,12000,12000,12000,1
|
|
20240819,110500,123166060,12020,12020,12020,12020,0
|
|
20240819,110400,123166060,12020,12020,12020,12020,47
|
|
20240819,110300,122601120,12010,12000,12010,12000,8
|
|
20240819,110200,122505050,12000,12000,12000,12000,0
|
|
20240819,110100,122505050,12000,12000,12000,12000,15
|
|
20240819,110000,122325050,12000,12000,12000,12000,62
|
|
20240819,105900,121581050,12000,12010,12010,12000,192
|
|
20240819,105800,119276270,12020,12020,12020,12020,26
|
|
20240819,105700,118963750,12010,12010,12010,12010,0
|
|
20240819,105600,118963750,12010,12010,12010,12010,0
|
|
20240819,105500,118963750,12010,12010,12010,12010,1
|
|
20240819,105400,118951740,12010,12010,12010,12010,12
|
|
20240819,105300,118807620,12010,12020,12030,12010,275
|
|
20240819,105200,115502000,12020,12010,12020,12000,49
|
|
20240819,105100,114913370,12020,12020,12020,12020,1
|
|
20240819,105000,114901350,12010,12010,12010,12010,0
|
|
20240819,104900,114901350,12010,12000,12010,12000,72
|
|
20240819,104800,114036850,12000,12000,12000,12000,12
|
|
20240819,104700,113892850,11990,11990,11990,11990,0
|
|
20240819,104600,113892850,11990,12000,12000,11990,745
|
|
20240819,104500,104953210,12000,12000,12000,12000,29
|
|
20240819,104400,104605210,11990,11990,11990,11990,0
|
|
20240819,104300,104605210,11990,11990,11990,11990,0
|
|
20240819,104200,104605210,11990,11990,11990,11990,0
|
|
20240819,104100,104605210,11990,11990,11990,11980,114
|
|
20240819,104000,103238700,12010,12000,12010,12000,57
|
|
20240819,103900,102554690,12020,12020,12020,12020,1
|
|
20240819,103800,102542670,12010,12010,12010,12010,0
|
|
20240819,103700,102542670,12010,12010,12010,12010,0
|
|
20240819,103600,102542670,12010,12010,12010,12010,40
|
|
20240819,103500,102062270,12020,12020,12020,12020,13
|
|
20240819,103400,101906010,12020,12020,12020,12020,0
|
|
20240819,103300,101906010,12020,12020,12020,12020,0
|
|
20240819,103200,101906010,12020,12020,12020,12020,0
|
|
20240819,103100,101906010,12020,12020,12020,12020,52
|
|
20240819,103000,101280970,12010,12010,12010,12010,0
|
|
20240819,102900,101280970,12010,12010,12010,12010,0
|
|
20240819,102800,101280970,12010,12000,12010,12000,46
|
|
20240819,102700,100728540,11980,12000,12000,11980,107
|
|
20240819,102600,99444680,12000,12000,12000,12000,3
|
|
20240819,102500,99408680,12000,12000,12000,12000,13
|
|
20240819,102400,99252680,12000,12000,12000,12000,2
|
|
20240819,102300,99228680,12000,11990,12000,11990,61
|
|
20240819,102200,98497260,12010,12010,12010,12010,0
|
|
20240819,102100,98497260,12010,12010,12010,12010,29
|
|
20240819,102000,98148970,12010,12010,12010,12010,1
|
|
20240819,101900,98136960,12000,11990,12000,11990,31
|
|
20240819,101800,97765160,11990,11990,11990,11990,12
|
|
20240819,101700,97621280,11990,11990,11990,11990,18
|
|
20240819,101600,97405460,12000,12000,12000,12000,0
|
|
20240819,101500,97405460,12000,12000,12020,12000,159
|
|
20240819,101400,95497440,12020,12020,12020,12020,0
|
|
20240819,101300,95497440,12020,12020,12020,12020,76
|
|
20240819,101200,94583920,12020,12020,12020,12020,0
|
|
20240819,101100,94583920,12020,12020,12020,12020,0
|
|
20240819,101000,94583920,12020,12020,12030,12020,77
|
|
20240819,100900,93658230,12020,12020,12020,12020,1
|
|
20240819,100800,93646210,12010,12020,12020,12010,18
|
|
20240819,100700,93430010,12010,12030,12030,12010,161
|
|
20240819,100600,91494350,12030,12030,12030,12030,51
|
|
20240819,100500,90880820,12030,12030,12030,12030,39
|
|
20240819,100400,90411650,12020,12020,12020,12020,0
|
|
20240819,100300,90411650,12020,12030,12040,12020,247
|
|
20240819,100200,87440340,12030,12040,12040,12030,51
|
|
20240819,100100,86826500,12040,12040,12040,12040,3
|
|
20240819,100000,86790380,12030,12030,12030,12030,0
|
|
20240819,095900,86790380,12030,12030,12030,12030,11
|
|
20240819,095800,86658050,12030,12030,12030,12030,41
|
|
20240819,095700,86164820,12030,12030,12030,12030,1
|
|
20240819,095600,86152790,12020,12030,12030,12020,67
|
|
20240819,095500,85346850,12030,12030,12030,12030,0
|
|
20240819,095400,85346850,12030,12030,12030,12030,0
|
|
20240819,095300,85346850,12030,12030,12030,12030,4
|
|
20240819,095200,85298730,12030,12010,12030,12010,43
|
|
20240819,095100,84782180,11990,12000,12000,11990,8
|
|
20240819,095000,84686210,11990,12010,12010,11990,581
|
|
20240819,094900,77712690,12030,12030,12030,12030,2
|
|
20240819,094800,77688630,12010,12010,12010,12010,43
|
|
20240819,094700,77172200,12010,12020,12020,12010,390
|
|
20240819,094600,72484590,12030,12030,12030,12030,0
|
|
20240819,094500,72484590,12030,12030,12030,12030,3
|
|
20240819,094400,72448500,12040,12030,12040,12020,103
|
|
20240819,094300,71209480,12050,12050,12050,12050,0
|
|
20240819,094200,71209480,12050,12040,12050,12040,40
|
|
20240819,094100,70727500,12030,12030,12030,12030,12
|
|
20240819,094000,70583140,12040,12040,12040,12040,2
|
|
20240819,093900,70559060,12040,12040,12040,12040,34
|
|
20240819,093800,70149700,12040,12040,12040,12040,0
|
|
20240819,093700,70149700,12040,12040,12040,12040,11
|
|
20240819,093600,70017260,12040,12040,12040,12030,293
|
|
20240819,093500,66489970,12050,12050,12050,12050,5
|
|
20240819,093400,66429720,12050,12050,12050,12050,0
|
|
20240819,093300,66429720,12050,12050,12050,12050,0
|
|
20240819,093200,66429720,12050,12050,12050,12050,10
|
|
20240819,093100,66309220,12050,12050,12050,12050,14
|
|
20240819,093000,66140520,12050,12050,12050,12050,56
|
|
20240819,092900,65465720,12050,12050,12050,12050,4
|
|
20240819,092800,65417520,12040,12040,12040,12040,0
|
|
20240819,092700,65417520,12040,12040,12040,12040,1
|
|
20240819,092600,65405480,12060,12070,12070,12060,151
|
|
20240819,092500,63583450,12060,12040,12060,12040,298
|
|
20240819,092400,59992250,12020,12040,12040,12020,2
|
|
20240819,092300,59968190,12040,12040,12050,12040,30
|
|
20240819,092200,59606840,12030,12020,12040,12020,490
|
|
20240819,092100,53715330,12010,12050,12050,12010,450
|
|
20240819,092000,48310010,12050,12020,12060,12020,185
|
|
20240819,091900,46079830,12000,12030,12040,12000,10
|
|
20240819,091800,45959550,12030,12020,12030,12020,140
|
|
20240819,091700,44276700,12010,12000,12010,12000,21
|
|
20240819,091600,44024520,12000,12000,12000,11960,112
|
|
20240819,091500,42680760,12000,11970,12000,11970,126
|
|
20240819,091400,41172030,11970,11980,11980,11970,15
|
|
20240819,091300,40992430,11970,11960,11970,11960,510
|
|
20240819,091200,34889440,11940,11940,11940,11940,0
|
|
20240819,091100,34889440,11940,11940,11940,11940,71
|
|
20240819,091000,34041700,11930,11930,11930,11930,57
|
|
20240819,090900,33361690,11930,11930,11930,11930,497
|
|
20240819,090800,27432480,11920,11940,11940,11920,622
|
|
20240819,090700,20013400,11940,11930,11940,11910,266
|
|
20240819,090600,16842590,11940,11940,11940,11940,1
|
|
20240819,090500,16830650,11940,11940,11940,11940,134
|
|
20240819,090400,15230690,11970,11970,11970,11970,4
|
|
20240819,090300,15182810,11970,11930,11970,11930,14
|
|
20240819,090200,15015750,11910,11930,11930,11910,818
|
|
20240819,090100,5264050,11970,11970,11970,11970,59
|
|
20240819,090000,4557820,11990,11930,11990,11930,382
|