587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184400,5291669850,33050,33050,33050,33050,3855
|
|
20240819,184300,5291669850,33050,33050,33050,33050,0
|
|
20240819,184200,5291669850,33050,33050,33050,33050,0
|
|
20240819,184100,5291669850,33050,33050,33050,33050,0
|
|
20240819,184000,5291669850,33050,33050,33050,33050,0
|
|
20240819,183900,5291669850,33050,33050,33050,33050,0
|
|
20240819,183800,5291669850,33050,33050,33050,33050,0
|
|
20240819,183700,5291669850,33050,33050,33050,33050,0
|
|
20240819,183600,5291669850,33050,33050,33050,33050,0
|
|
20240819,183500,5291669850,33050,33050,33050,33050,0
|
|
20240819,183400,5291669850,33050,33050,33050,33050,0
|
|
20240819,183300,5291669850,33050,33050,33050,33050,0
|
|
20240819,183200,5291669850,33050,33050,33050,33050,0
|
|
20240819,183100,5291669850,33050,33050,33050,33050,0
|
|
20240819,183000,5291669850,33050,33050,33050,33050,0
|
|
20240819,182900,5291669850,33050,33050,33050,33050,0
|
|
20240819,182800,5291669850,33050,33050,33050,33050,0
|
|
20240819,182700,5291669850,33050,33050,33050,33050,0
|
|
20240819,182600,5291669850,33050,33050,33050,33050,0
|
|
20240819,182500,5291669850,33050,33050,33050,33050,0
|
|
20240819,182400,5291669850,33050,33050,33050,33050,0
|
|
20240819,182300,5291669850,33050,33050,33050,33050,0
|
|
20240819,182200,5291669850,33050,33050,33050,33050,0
|
|
20240819,182100,5291669850,33050,33050,33050,33050,0
|
|
20240819,182000,5291669850,33050,33050,33050,33050,0
|
|
20240819,181900,5291669850,33050,33050,33050,33050,0
|
|
20240819,181800,5291669850,33050,33050,33050,33050,0
|
|
20240819,181700,5291669850,33050,33050,33050,33050,0
|
|
20240819,181600,5291669850,33050,33050,33050,33050,0
|
|
20240819,181500,5291669850,33050,33050,33050,33050,0
|
|
20240819,181400,5291669850,33050,33050,33050,33050,3855
|
|
20240819,181300,5291669850,33050,33050,33050,33050,0
|
|
20240819,181200,5291669850,33050,33050,33050,33050,0
|
|
20240819,181100,5291669850,33050,33050,33050,33050,0
|
|
20240819,181000,5291669850,33050,33050,33050,33050,0
|
|
20240819,180900,5291669850,33050,33050,33050,33050,0
|
|
20240819,180800,5291669850,33050,33050,33050,33050,0
|
|
20240819,180700,5291669850,33050,33050,33050,33050,0
|
|
20240819,180600,5291669850,33050,33050,33050,33050,0
|
|
20240819,180500,5291669850,33050,33050,33050,33050,0
|
|
20240819,180400,5291669850,33050,33050,33050,33050,0
|
|
20240819,180300,5291669850,33050,33050,33050,33050,0
|
|
20240819,180200,5291669850,33050,33050,33050,33050,0
|
|
20240819,180100,5291669850,33050,33050,33050,33050,0
|
|
20240819,180000,5291669850,33050,33050,33050,33050,0
|
|
20240819,175900,5291669850,33050,33050,33050,33050,0
|
|
20240819,175800,5291669850,33050,33050,33050,33050,0
|
|
20240819,175700,5291669850,33050,33050,33050,33050,0
|
|
20240819,175600,5291669850,33050,33050,33050,33050,0
|
|
20240819,175500,5291669850,33050,33050,33050,33050,0
|
|
20240819,175400,5291669850,33050,33050,33050,33050,0
|
|
20240819,175300,5291669850,33050,33050,33050,33050,0
|
|
20240819,175200,5291669850,33050,33050,33050,33050,0
|
|
20240819,175100,5291669850,33050,33050,33050,33050,0
|
|
20240819,175000,5291669850,33050,33050,33050,33050,0
|
|
20240819,174900,5291669850,33050,33050,33050,33050,0
|
|
20240819,174800,5291669850,33050,33050,33050,33050,0
|
|
20240819,174700,5291669850,33050,33050,33050,33050,0
|
|
20240819,174600,5291669850,33050,33050,33050,33050,0
|
|
20240819,174500,5291669850,33050,33050,33050,33050,0
|
|
20240819,174400,5291669850,33050,33050,33050,33050,3855
|
|
20240819,174300,5291669850,33050,33050,33050,33050,0
|
|
20240819,174200,5291669850,33050,33050,33050,33050,0
|
|
20240819,174100,5291669850,33050,33050,33050,33050,0
|
|
20240819,174000,5291669850,33050,33050,33050,33050,0
|
|
20240819,173900,5291669850,33050,33050,33050,33050,0
|
|
20240819,173800,5291669850,33050,33050,33050,33050,0
|
|
20240819,173700,5291669850,33050,33050,33050,33050,0
|
|
20240819,173600,5291669850,33050,33050,33050,33050,0
|
|
20240819,173500,5291669850,33050,33050,33050,33050,0
|
|
20240819,173400,5291669850,33050,33050,33050,33050,0
|
|
20240819,173300,5291669850,33050,33050,33050,33050,0
|
|
20240819,173200,5291669850,33050,33050,33050,33050,0
|
|
20240819,173100,5291669850,33050,33050,33050,33050,0
|
|
20240819,173000,5291669850,33050,33050,33050,33050,0
|
|
20240819,172900,5291669850,33050,33050,33050,33050,0
|
|
20240819,172800,5291669850,33050,33050,33050,33050,0
|
|
20240819,172700,5291669850,33050,33050,33050,33050,0
|
|
20240819,172600,5291669850,33050,33050,33050,33050,0
|
|
20240819,172500,5291669850,33050,33050,33050,33050,0
|
|
20240819,172400,5291669850,33050,33050,33050,33050,0
|
|
20240819,172300,5291669850,33050,33050,33050,33050,0
|
|
20240819,172200,5291669850,33050,33050,33050,33050,0
|
|
20240819,172100,5291669850,33050,33050,33050,33050,0
|
|
20240819,172000,5291669850,33050,33050,33050,33050,0
|
|
20240819,171900,5291669850,33050,33050,33050,33050,0
|
|
20240819,171800,5291669850,33050,33050,33050,33050,0
|
|
20240819,171700,5291669850,33050,33050,33050,33050,0
|
|
20240819,171600,5291669850,33050,33050,33050,33050,0
|
|
20240819,171500,5291669850,33050,33050,33050,33050,0
|
|
20240819,171400,5291669850,33050,33050,33050,33050,3855
|
|
20240819,171300,5291669850,33050,33050,33050,33050,0
|
|
20240819,171200,5291669850,33050,33050,33050,33050,0
|
|
20240819,171100,5291669850,33050,33050,33050,33050,0
|
|
20240819,171000,5291669850,33050,33050,33050,33050,0
|
|
20240819,170900,5291669850,33050,33050,33050,33050,0
|
|
20240819,170800,5291669850,33050,33050,33050,33050,0
|
|
20240819,170700,5291669850,33050,33050,33050,33050,0
|
|
20240819,170600,5291669850,33050,33050,33050,33050,0
|
|
20240819,170500,5291669850,33050,33050,33050,33050,0
|
|
20240819,170400,5291669850,33050,33050,33050,33050,0
|
|
20240819,170300,5291669850,33050,33050,33050,33050,0
|
|
20240819,170200,5291669850,33050,33050,33050,33050,0
|
|
20240819,170100,5291669850,33050,33050,33050,33050,0
|
|
20240819,170000,5291669850,33050,33050,33050,33050,0
|
|
20240819,165900,5291669850,33050,33050,33050,33050,0
|
|
20240819,165800,5291669850,33050,33050,33050,33050,0
|
|
20240819,165700,5291669850,33050,33050,33050,33050,0
|
|
20240819,165600,5291669850,33050,33050,33050,33050,0
|
|
20240819,165500,5291669850,33050,33050,33050,33050,0
|
|
20240819,165400,5291669850,33050,33050,33050,33050,0
|
|
20240819,165300,5291669850,33050,33050,33050,33050,0
|
|
20240819,165200,5291669850,33050,33050,33050,33050,0
|
|
20240819,165100,5291669850,33050,33050,33050,33050,0
|
|
20240819,165000,5291669850,33050,33050,33050,33050,0
|
|
20240819,164900,5291669850,33050,33050,33050,33050,0
|
|
20240819,164800,5291669850,33050,33050,33050,33050,0
|
|
20240819,164700,5291669850,33050,33050,33050,33050,0
|
|
20240819,164600,5291669850,33050,33050,33050,33050,0
|
|
20240819,164500,5291669850,33050,33050,33050,33050,0
|
|
20240819,164400,5291669850,33050,33050,33050,33050,3855
|
|
20240819,164300,5291669850,33050,33050,33050,33050,0
|
|
20240819,164200,5291669850,33050,33050,33050,33050,0
|
|
20240819,164100,5291669850,33050,33050,33050,33050,0
|
|
20240819,164000,5291669850,33050,33050,33050,33050,0
|
|
20240819,163900,5291669850,33050,33050,33050,33050,0
|
|
20240819,163800,5291669850,33050,33050,33050,33050,0
|
|
20240819,163700,5291669850,33050,33050,33050,33050,0
|
|
20240819,163600,5291669850,33050,33050,33050,33050,0
|
|
20240819,163500,5291669850,33050,33050,33050,33050,0
|
|
20240819,163400,5291669850,33050,33050,33050,33050,0
|
|
20240819,163300,5291669850,33050,33050,33050,33050,0
|
|
20240819,163200,5291669850,33050,33050,33050,33050,0
|
|
20240819,163100,5291669850,33050,33050,33050,33050,0
|
|
20240819,163000,5291669850,33050,33050,33050,33050,0
|
|
20240819,162900,5291669850,33050,33050,33050,33050,0
|
|
20240819,162800,5291669850,33050,33050,33050,33050,0
|
|
20240819,162700,5291669850,33050,33050,33050,33050,0
|
|
20240819,162600,5291669850,33050,33050,33050,33050,0
|
|
20240819,162500,5291669850,33050,33050,33050,33050,0
|
|
20240819,162400,5291669850,33050,33050,33050,33050,0
|
|
20240819,162300,5291669850,33050,33050,33050,33050,0
|
|
20240819,162200,5291669850,33050,33050,33050,33050,0
|
|
20240819,162100,5291669850,33050,33050,33050,33050,0
|
|
20240819,162000,5291669850,33050,33050,33050,33050,0
|
|
20240819,161900,5291669850,33050,33050,33050,33050,0
|
|
20240819,161800,5291669850,33050,33050,33050,33050,0
|
|
20240819,161700,5291669850,33050,33050,33050,33050,0
|
|
20240819,161600,5291669850,33050,33050,33050,33050,0
|
|
20240819,161500,5291669850,33050,33050,33050,33050,0
|
|
20240819,161400,5291669850,33050,33050,33050,33050,3855
|
|
20240819,161300,5291669850,33050,33050,33050,33050,0
|
|
20240819,161200,5291669850,33050,33050,33050,33050,0
|
|
20240819,161100,5291669850,33050,33050,33050,33050,0
|
|
20240819,161000,5291669850,33050,33050,33050,33050,0
|
|
20240819,160900,5291669850,33050,33050,33050,33050,0
|
|
20240819,160800,5291669850,33050,33050,33050,33050,0
|
|
20240819,160700,5291669850,33050,33050,33050,33050,0
|
|
20240819,160600,5291669850,33050,33050,33050,33050,0
|
|
20240819,160500,5291669850,33050,33050,33050,33050,0
|
|
20240819,160400,5291669850,33050,33050,33050,33050,0
|
|
20240819,160300,5291669850,33050,33050,33050,33050,0
|
|
20240819,160200,5291669850,33050,33050,33050,33050,0
|
|
20240819,160100,5291669850,33050,33050,33050,33050,0
|
|
20240819,160000,5291669850,33050,33050,33050,33050,0
|
|
20240819,155900,5291669850,33050,33050,33050,33050,0
|
|
20240819,155800,5291669850,33050,33050,33050,33050,0
|
|
20240819,155700,5291669850,33050,33050,33050,33050,0
|
|
20240819,155600,5291669850,33050,33050,33050,33050,0
|
|
20240819,155500,5291669850,33050,33050,33050,33050,0
|
|
20240819,155400,5291669850,33050,33050,33050,33050,0
|
|
20240819,155300,5291669850,33050,33050,33050,33050,0
|
|
20240819,155200,5291669850,33050,33050,33050,33050,0
|
|
20240819,155100,5291669850,33050,33050,33050,33050,0
|
|
20240819,155000,5291669850,33050,33050,33050,33050,0
|
|
20240819,154900,5291669850,33050,33050,33050,33050,0
|
|
20240819,154800,5291669850,33050,33050,33050,33050,0
|
|
20240819,154700,5291669850,33050,33050,33050,33050,0
|
|
20240819,154600,5291669850,33050,33050,33050,33050,0
|
|
20240819,154500,5291669850,33050,33050,33050,33050,0
|
|
20240819,154400,5291669850,33050,33050,33050,33050,3855
|
|
20240819,154300,5291669850,33050,33050,33050,33050,0
|
|
20240819,154200,5291669850,33050,33050,33050,33050,0
|
|
20240819,154100,5291669850,33050,33050,33050,33050,0
|
|
20240819,154000,5291669850,33050,33050,33050,33050,0
|
|
20240819,153900,5291669850,33050,33050,33050,33050,0
|
|
20240819,153800,5291669850,33050,33050,33050,33050,0
|
|
20240819,153700,5291669850,33050,33050,33050,33050,0
|
|
20240819,153600,5291669850,33050,33050,33050,33050,0
|
|
20240819,153500,5291669850,33050,33050,33050,33050,0
|
|
20240819,153400,5291669850,33050,33050,33050,33050,0
|
|
20240819,153300,5291669850,33050,33050,33050,33050,0
|
|
20240819,153200,5291669850,33050,33050,33050,33050,0
|
|
20240819,153100,5291669850,33050,33050,33050,33050,0
|
|
20240819,153000,5291669850,33050,33050,33050,33050,3855
|
|
20240819,152900,5164262100,33050,33050,33050,33050,0
|
|
20240819,152800,5164262100,33050,33050,33050,33050,0
|
|
20240819,152700,5164262100,33050,33050,33050,33050,0
|
|
20240819,152600,5164262100,33050,33050,33050,33050,0
|
|
20240819,152500,5164262100,33050,33050,33050,33050,0
|
|
20240819,152400,5164262100,33050,33050,33050,33050,0
|
|
20240819,152300,5164262100,33050,33050,33050,33050,0
|
|
20240819,152200,5164262100,33050,33050,33050,33050,0
|
|
20240819,152100,5164262100,33050,33050,33050,33050,0
|
|
20240819,152000,5164262100,33050,33050,33050,33050,0
|
|
20240819,151900,5164262100,33050,33000,33050,33000,740
|
|
20240819,151800,5139841750,33000,33000,33050,33000,2436
|
|
20240819,151700,5059452400,33050,33000,33050,33000,81
|
|
20240819,151600,5056779050,33000,33000,33050,33000,160
|
|
20240819,151500,5051496300,33000,33000,33050,33000,1060
|
|
20240819,151400,5016516250,33000,33000,33050,32950,6286
|
|
20240819,151300,4809077350,33000,33050,33050,33000,288
|
|
20240819,151200,4799569600,33050,33050,33050,33000,590
|
|
20240819,151100,4780073400,33000,33050,33050,33000,539
|
|
20240819,151000,4762270400,33000,33050,33050,33000,1995
|
|
20240819,150900,4696342350,33050,33100,33100,33050,3226
|
|
20240819,150800,4589722900,33050,33050,33100,33050,242
|
|
20240819,150700,4581715550,33050,33050,33100,33050,305
|
|
20240819,150600,4571630650,33050,33050,33100,33050,61
|
|
20240819,150500,4569614550,33100,33050,33100,33050,309
|
|
20240819,150400,4559394450,33100,33050,33100,33050,274
|
|
20240819,150300,4550335850,33050,33050,33100,33050,465
|
|
20240819,150200,4534954000,33100,33100,33100,33050,164
|
|
20240819,150100,4529530150,33100,33150,33150,33100,220
|
|
20240819,150000,4522245750,33150,33100,33150,33100,173
|
|
20240819,145900,4516519050,33050,33050,33100,33050,556
|
|
20240819,145800,4498116850,33100,33100,33150,33050,1585
|
|
20240819,145700,4445653100,33100,33100,33100,33100,47
|
|
20240819,145600,4444097400,33100,33100,33150,33100,1141
|
|
20240819,145500,4406324050,33100,33100,33150,33100,361
|
|
20240819,145400,4394374850,33100,33100,33150,33100,36
|
|
20240819,145300,4393182650,33100,33100,33150,33100,366
|
|
20240819,145200,4381058150,33100,33100,33150,33100,299
|
|
20240819,145100,4371152750,33100,33100,33150,33100,87
|
|
20240819,145000,4368271550,33150,33100,33150,33100,1281
|
|
20240819,144900,4325857250,33100,33100,33150,33100,31
|
|
20240819,144800,4324831000,33100,33100,33150,33100,432
|
|
20240819,144700,4310524900,33100,33100,33150,33100,850
|
|
20240819,144600,4282347600,33100,33150,33150,33100,1485
|
|
20240819,144500,4233192350,33150,33100,33150,33100,123
|
|
20240819,144400,4229117500,33100,33100,33150,33100,189
|
|
20240819,144300,4222853250,33100,33150,33150,33100,268
|
|
20240819,144200,4213981850,33150,33150,33150,33100,392
|
|
20240819,144100,4200991450,33100,33150,33150,33100,499
|
|
20240819,144000,4184449700,33100,33150,33150,33100,78
|
|
20240819,143900,4181867550,33100,33100,33150,33100,54
|
|
20240819,143800,4180078000,33100,33100,33150,33100,630
|
|
20240819,143700,4159219300,33100,33150,33150,33100,700
|
|
20240819,143600,4136017050,33150,33150,33150,33150,571
|
|
20240819,143500,4117088400,33150,33150,33150,33150,393
|
|
20240819,143400,4104060450,33100,33150,33150,33100,61
|
|
20240819,143300,4102039550,33100,33100,33150,33100,158
|
|
20240819,143200,4096809600,33100,33100,33150,33100,250
|
|
20240819,143100,4088528700,33100,33150,33150,33100,1843
|
|
20240819,143000,4027436100,33150,33150,33150,33150,48
|
|
20240819,142900,4025844900,33150,33150,33200,33150,464
|
|
20240819,142800,4010452900,33150,33150,33150,33150,2262
|
|
20240819,142700,3935467600,33250,33150,33250,33150,98
|
|
20240819,142600,3932214150,33200,33200,33250,33200,342
|
|
20240819,142500,3920853900,33200,33200,33200,33200,1215
|
|
20240819,142400,3880515900,33200,33200,33250,33200,210
|
|
20240819,142300,3873543700,33250,33200,33250,33200,152
|
|
20240819,142200,3868490600,33200,33200,33250,33200,664
|
|
20240819,142100,3846438100,33300,33250,33300,33200,303
|
|
20240819,142000,3836363300,33250,33250,33300,33250,138
|
|
20240819,141900,3831768200,33250,33250,33250,33250,93
|
|
20240819,141800,3828675950,33250,33250,33250,33250,50
|
|
20240819,141700,3827013450,33250,33300,33300,33250,188
|
|
20240819,141600,3820756650,33250,33250,33250,33250,22
|
|
20240819,141500,3820025150,33250,33200,33300,33200,181
|
|
20240819,141400,3814007900,33250,33200,33250,33200,160
|
|
20240819,141300,3808688200,33250,33250,33250,33250,763
|
|
20240819,141200,3783318450,33250,33250,33250,33250,410
|
|
20240819,141100,3769685950,33250,33250,33300,33250,22
|
|
20240819,141000,3768954350,33300,33250,33300,33250,180
|
|
20240819,140900,3762960750,33250,33250,33300,33250,382
|
|
20240819,140800,3750253700,33250,33250,33250,33250,9
|
|
20240819,140700,3749954450,33300,33300,33300,33250,147
|
|
20240819,140600,3745059400,33300,33300,33300,33300,6
|
|
20240819,140500,3744859600,33300,33300,33300,33300,81
|
|
20240819,140400,3742162300,33300,33300,33300,33200,71
|
|
20240819,140300,3739798300,33250,33250,33250,33250,168
|
|
20240819,140200,3734212300,33250,33250,33250,33250,4
|
|
20240819,140100,3734079300,33300,33250,33300,33250,174
|
|
20240819,140000,3728285600,33250,33250,33250,33250,10
|
|
20240819,135900,3727953100,33250,33250,33250,33250,21
|
|
20240819,135800,3727254850,33250,33200,33250,33200,5
|
|
20240819,135700,3727088650,33200,33200,33300,33150,922
|
|
20240819,135600,3696466150,33200,33200,33200,33200,108
|
|
20240819,135500,3692880550,33200,33200,33250,33200,132
|
|
20240819,135400,3688492400,33200,33200,33200,33200,4
|
|
20240819,135300,3688359600,33200,33200,33200,33200,20
|
|
20240819,135200,3687695600,33200,33200,33200,33150,25
|
|
20240819,135100,3686865800,33150,33200,33200,33150,82
|
|
20240819,135000,3684143550,33200,33200,33200,33200,126
|
|
20240819,134900,3679960350,33200,33250,33250,33200,244
|
|
20240819,134800,3671852100,33250,33250,33250,33250,106
|
|
20240819,134700,3668327600,33250,33250,33300,33250,24
|
|
20240819,134600,3667529300,33250,33150,33250,33150,1005
|
|
20240819,134500,3634169950,33150,33150,33150,33150,167
|
|
20240819,134400,3628633900,33200,33200,33200,33150,14
|
|
20240819,134300,3628169400,33200,33200,33250,33200,622
|
|
20240819,134200,3607511850,33200,33200,33200,33200,24
|
|
20240819,134100,3606715050,33200,33200,33200,33200,205
|
|
20240819,134000,3599909050,33250,33300,33300,33250,133
|
|
20240819,133900,3595486750,33200,33250,33300,33200,1125
|
|
20240819,133800,3558038200,33250,33300,33300,33250,7
|
|
20240819,133700,3557805400,33250,33300,33300,33250,139
|
|
20240819,133600,3553177750,33250,33250,33350,33250,26
|
|
20240819,133500,3552312300,33300,33350,33350,33300,573
|
|
20240819,133400,3533231350,33300,33300,33350,33300,175
|
|
20240819,133300,3527395700,33300,33300,33350,33300,90
|
|
20240819,133200,3524398450,33300,33350,33350,33300,93
|
|
20240819,133100,3521301000,33300,33300,33350,33300,347
|
|
20240819,133000,3509730850,33300,33300,33300,33300,20
|
|
20240819,132900,3509064850,33300,33300,33300,33300,110
|
|
20240819,132800,3505401850,33300,33350,33350,33300,666
|
|
20240819,132700,3483217600,33300,33300,33300,33300,32
|
|
20240819,132600,3482152000,33300,33300,33350,33300,18
|
|
20240819,132500,3481552550,33300,33300,33300,33300,120
|
|
20240819,132400,3477556550,33350,33250,33350,33250,2294
|
|
20240819,132300,3401241400,33250,33300,33300,33250,46
|
|
20240819,132200,3399709950,33250,33300,33300,33250,140
|
|
20240819,132100,3395048050,33300,33300,33300,33250,107
|
|
20240819,132000,3391485100,33300,33300,33300,33300,152
|
|
20240819,131900,3386423500,33300,33300,33350,33300,70
|
|
20240819,131800,3384091500,33350,33250,33350,33250,47
|
|
20240819,131700,3382524600,33250,33250,33300,33250,89
|
|
20240819,131600,3379564350,33300,33250,33300,33250,1384
|
|
20240819,131500,3333479500,33300,33300,33300,33250,528
|
|
20240819,131400,3315899600,33250,33250,33250,33200,5304
|
|
20240819,131300,3139736800,33300,33300,33300,33250,377
|
|
20240819,131200,3127182750,33300,33250,33300,33250,74
|
|
20240819,131100,3124719750,33250,33250,33250,33250,1
|
|
20240819,131000,3124686500,33300,33250,33300,33200,1060
|
|
20240819,130900,3089440600,33300,33300,33300,33250,278
|
|
20240819,130800,3080188100,33300,33300,33300,33250,157
|
|
20240819,130700,3074960600,33350,33400,33400,33350,990
|
|
20240819,130600,3041910100,33350,33400,33400,33350,128
|
|
20240819,130500,3037635600,33350,33350,33350,33350,0
|
|
20240819,130400,3037635600,33350,33400,33400,33350,19
|
|
20240819,130300,3037001700,33400,33350,33400,33350,310
|
|
20240819,130200,3026652700,33350,33400,33400,33350,187
|
|
20240819,130100,3020413750,33400,33350,33400,33350,307
|
|
20240819,130000,3010175100,33350,33300,33400,33300,1269
|
|
20240819,125900,2967877850,33250,33250,33250,33250,30
|
|
20240819,125800,2966880350,33300,33250,33300,33250,12
|
|
20240819,125700,2966481250,33300,33300,33300,33300,136
|
|
20240819,125600,2961952450,33250,33250,33250,33250,12
|
|
20240819,125500,2961553450,33250,33250,33250,33250,5
|
|
20240819,125400,2961387200,33250,33250,33300,33250,461
|
|
20240819,125300,2946051550,33300,33250,33300,33250,143
|
|
20240819,125200,2941294950,33250,33300,33300,33250,23
|
|
20240819,125100,2940529700,33300,33300,33300,33300,136
|
|
20240819,125000,2936000900,33300,33300,33300,33250,71
|
|
20240819,124900,2933637400,33300,33300,33300,33300,35
|
|
20240819,124800,2932471900,33250,33300,33300,33250,123
|
|
20240819,124700,2928376650,33300,33300,33300,33300,177
|
|
20240819,124600,2922482550,33300,33300,33300,33300,13
|
|
20240819,124500,2922049650,33300,33300,33300,33250,570
|
|
20240819,124400,2903074400,33250,33300,33300,33250,376
|
|
20240819,124300,2890553650,33350,33350,33350,33350,146
|
|
20240819,124200,2885684550,33350,33350,33350,33350,127
|
|
20240819,124100,2881449100,33350,33350,33350,33350,0
|
|
20240819,124000,2881449100,33350,33400,33400,33350,728
|
|
20240819,123900,2857167550,33400,33400,33400,33400,1
|
|
20240819,123800,2857134150,33400,33350,33450,33350,165
|
|
20240819,123700,2851624650,33450,33400,33450,33350,307
|
|
20240819,123600,2841376950,33400,33400,33400,33400,106
|
|
20240819,123500,2837836550,33400,33400,33450,33400,767
|
|
20240819,123400,2812218700,33400,33400,33400,33400,930
|
|
20240819,123300,2781156700,33400,33450,33450,33400,63
|
|
20240819,123200,2779050000,33450,33450,33450,33450,132
|
|
20240819,123100,2774634600,33450,33400,33450,33400,1332
|
|
20240819,123000,2730145250,33400,33350,33400,33350,371
|
|
20240819,122900,2717758350,33400,33350,33400,33350,255
|
|
20240819,122800,2709248200,33350,33300,33350,33300,1583
|
|
20240819,122700,2656499650,33250,33250,33250,33250,12
|
|
20240819,122600,2656100650,33300,33250,33300,33250,135
|
|
20240819,122500,2651605700,33250,33300,33300,33250,116
|
|
20240819,122400,2647743700,33300,33300,33300,33300,4
|
|
20240819,122300,2647610500,33300,33250,33300,33250,157
|
|
20240819,122200,2642384400,33250,33250,33250,33250,14
|
|
20240819,122100,2641918900,33250,33200,33250,33200,334
|
|
20240819,122000,2630830050,33250,33250,33250,33200,1512
|
|
20240819,121900,2580556400,33300,33250,33300,33250,50
|
|
20240819,121800,2578893850,33300,33250,33300,33250,197
|
|
20240819,121700,2572343100,33250,33250,33300,33250,144
|
|
20240819,121600,2567549200,33300,33250,33300,33250,29
|
|
20240819,121500,2566584450,33300,33300,33300,33250,39
|
|
20240819,121400,2565286200,33250,33300,33300,33250,136
|
|
20240819,121300,2560757900,33250,33250,33250,33250,147
|
|
20240819,121200,2555870150,33250,33250,33300,33250,8
|
|
20240819,121100,2555604100,33250,33300,33300,33250,144
|
|
20240819,121000,2550809450,33300,33250,33300,33250,75
|
|
20240819,120900,2548315650,33250,33300,33300,33250,28
|
|
20240819,120800,2547384050,33300,33250,33300,33250,264
|
|
20240819,120700,2538599850,33250,33300,33300,33250,20
|
|
20240819,120600,2537934300,33300,33250,33300,33250,2
|
|
20240819,120500,2537867750,33250,33300,33300,33250,368
|
|
20240819,120400,2525620850,33250,33250,33250,33250,0
|
|
20240819,120300,2525620850,33250,33250,33300,33250,172
|
|
20240819,120200,2519901350,33300,33300,33300,33250,121
|
|
20240819,120100,2515872100,33250,33350,33350,33250,272
|
|
20240819,120000,2506815200,33300,33350,33350,33300,120
|
|
20240819,115900,2502818200,33400,33350,33400,33350,224
|
|
20240819,115800,2495343300,33350,33300,33400,33300,513
|
|
20240819,115700,2478234800,33300,33300,33350,33300,187
|
|
20240819,115600,2472006650,33300,33300,33300,33300,2
|
|
20240819,115500,2471940050,33300,33300,33300,33300,213
|
|
20240819,115400,2464847150,33300,33300,33300,33300,15
|
|
20240819,115300,2464347650,33350,33300,33350,33300,507
|
|
20240819,115200,2447439800,33250,33300,33300,33250,83
|
|
20240819,115100,2444676050,33300,33300,33300,33300,147
|
|
20240819,115000,2439780950,33300,33250,33300,33250,52
|
|
20240819,114900,2438050100,33300,33300,33350,33250,498
|
|
20240819,114800,2421474950,33350,33350,33400,33350,58
|
|
20240819,114700,2419538300,33400,33400,33400,33400,0
|
|
20240819,114600,2419538300,33400,33300,33400,33300,139
|
|
20240819,114500,2414903300,33300,33250,33300,33250,2
|
|
20240819,114400,2414836750,33300,33300,33350,33300,334
|
|
20240819,114300,2403712700,33350,33300,33350,33300,320
|
|
20240819,114200,2393051200,33300,33300,33300,33300,46
|
|
20240819,114100,2391519400,33300,33350,33350,33300,147
|
|
20240819,114000,2386624250,33300,33350,33350,33300,179
|
|
20240819,113900,2380655250,33300,33300,33300,33300,6
|
|
20240819,113800,2380455450,33300,33300,33300,33300,15
|
|
20240819,113700,2379955950,33350,33300,33350,33300,10
|
|
20240819,113600,2379622800,33250,33300,33300,33250,21
|
|
20240819,113500,2378924050,33300,33300,33300,33300,76
|
|
20240819,113400,2376393250,33300,33350,33350,33250,169
|
|
20240819,113300,2370765400,33250,33300,33300,33250,382
|
|
20240819,113200,2358052350,33300,33300,33300,33300,2
|
|
20240819,113100,2357985750,33300,33250,33300,33250,147
|
|
20240819,113000,2353090950,33300,33350,33350,33300,1007
|
|
20240819,112900,2319557800,33350,33350,33350,33350,11
|
|
20240819,112800,2319190950,33350,33350,33350,33300,27
|
|
20240819,112700,2318291150,33350,33350,33400,33300,467
|
|
20240819,112600,2302710750,33350,33300,33350,33300,37
|
|
20240819,112500,2301478300,33300,33350,33350,33300,304
|
|
20240819,112400,2291347450,33350,33300,33350,33300,135
|
|
20240819,112300,2286845750,33350,33300,33350,33300,92
|
|
20240819,112200,2283782050,33300,33300,33350,33300,53
|
|
20240819,112100,2282016600,33300,33350,33350,33300,120
|
|
20240819,112000,2278014900,33300,33300,33300,33250,213
|
|
20240819,111900,2270922600,33250,33300,33300,33250,51
|
|
20240819,111800,2269224350,33300,33300,33300,33300,14
|
|
20240819,111700,2268758150,33350,33250,33350,33250,299
|
|
20240819,111600,2258802350,33250,33300,33300,33250,198
|
|
20240819,111500,2252218750,33350,33250,33350,33250,18
|
|
20240819,111400,2251619950,33250,33350,33350,33250,977
|
|
20240819,111300,2219079550,33400,33400,33400,33400,127
|
|
20240819,111200,2214837750,33400,33400,33400,33400,9
|
|
20240819,111100,2214537150,33400,33400,33400,33400,3
|
|
20240819,111000,2214436950,33400,33400,33450,33400,25
|
|
20240819,110900,2213601850,33450,33400,33450,33400,833
|
|
20240819,110800,2185755750,33400,33450,33450,33400,14
|
|
20240819,110700,2185288000,33400,33450,33450,33400,4
|
|
20240819,110600,2185154250,33400,33400,33400,33300,1051
|
|
20240819,110500,2150093800,33400,33400,33400,33400,14
|
|
20240819,110400,2149626200,33400,33400,33400,33350,31
|
|
20240819,110300,2148591300,33400,33400,33400,33300,44
|
|
20240819,110200,2147122900,33300,33400,33400,33300,59
|
|
20240819,110100,2145153200,33400,33400,33400,33300,157
|
|
20240819,110000,2139916000,33400,33400,33450,33400,9
|
|
20240819,105900,2139615050,33400,33350,33450,33350,1084
|
|
20240819,105800,2103413950,33350,33350,33350,33350,5
|
|
20240819,105700,2103247200,33350,33300,33350,33300,23
|
|
20240819,105600,2102480200,33350,33350,33350,33300,54
|
|
20240819,105500,2100679350,33350,33300,33350,33300,234
|
|
20240819,105400,2092875500,33300,33300,33300,33300,0
|
|
20240819,105300,2092875500,33300,33350,33350,33300,189
|
|
20240819,105200,2086580650,33350,33300,33350,33300,68
|
|
20240819,105100,2084314450,33350,33350,33350,33300,186
|
|
20240819,105000,2078112900,33350,33350,33350,33300,544
|
|
20240819,104900,2059994750,33350,33350,33350,33350,46
|
|
20240819,104800,2058460650,33350,33300,33350,33300,944
|
|
20240819,104700,2027017600,33350,33350,33350,33350,7
|
|
20240819,104600,2026784150,33350,33350,33350,33350,1
|
|
20240819,104500,2026750800,33350,33300,33350,33300,13
|
|
20240819,104400,2026317400,33300,33250,33300,33250,1642
|
|
20240819,104300,1971639000,33250,33300,33300,33250,13
|
|
20240819,104200,1971206250,33300,33300,33300,33250,11
|
|
20240819,104100,1970840000,33300,33350,33350,33300,1200
|
|
20240819,104000,1930879550,33300,33300,33300,33300,160
|
|
20240819,103900,1925551550,33300,33300,33300,33300,8
|
|
20240819,103800,1925285150,33350,33350,33350,33350,1
|
|
20240819,103700,1925251800,33350,33300,33350,33250,297
|
|
20240819,103600,1915364150,33350,33250,33350,33250,1152
|
|
20240819,103500,1877010050,33250,33300,33300,33250,360
|
|
20240819,103400,1865037050,33300,33300,33300,33300,26
|
|
20240819,103300,1864171250,33250,33250,33250,33250,22
|
|
20240819,103200,1863439750,33250,33300,33300,33250,242
|
|
20240819,103100,1855383650,33300,33350,33350,33300,481
|
|
20240819,103000,1839366100,33350,33300,33350,33300,11
|
|
20240819,102900,1838999300,33350,33250,33350,33250,1728
|
|
20240819,102800,1781500500,33250,33200,33250,33200,158
|
|
20240819,102700,1776249400,33200,33200,33200,33200,239
|
|
20240819,102600,1768314600,33200,33250,33250,33200,98
|
|
20240819,102500,1765060450,33200,33200,33250,33150,1001
|
|
20240819,102400,1731826950,33200,33250,33250,33200,805
|
|
20240819,102300,1705100900,33200,33250,33250,33200,90
|
|
20240819,102200,1702111450,33250,33250,33250,33250,411
|
|
20240819,102100,1688445700,33250,33300,33300,33250,398
|
|
20240819,102000,1675211900,33300,33300,33300,33300,3
|
|
20240819,101900,1675112000,33300,33250,33300,33250,3
|
|
20240819,101800,1675012200,33250,33250,33300,33250,69
|
|
20240819,101700,1672717900,33250,33250,33250,33250,110
|
|
20240819,101600,1669060400,33300,33250,33300,33250,154
|
|
20240819,101500,1663939600,33250,33250,33300,33250,214
|
|
20240819,101400,1656823800,33300,33300,33300,33300,17
|
|
20240819,101300,1656257700,33250,33250,33250,33250,9
|
|
20240819,101200,1655958450,33300,33250,33300,33250,11
|
|
20240819,101100,1655592450,33250,33400,33400,33250,1721
|
|
20240819,101000,1598129300,33450,33300,33450,33300,1353
|
|
20240819,100900,1552989500,33300,33300,33300,33300,8
|
|
20240819,100800,1552723100,33300,33300,33300,33300,28
|
|
20240819,100700,1551790700,33250,33200,33250,33150,1284
|
|
20240819,100600,1509121750,33200,33200,33200,33200,987
|
|
20240819,100500,1476353350,33200,33200,33250,33200,668
|
|
20240819,100400,1454175600,33200,33250,33250,33200,1388
|
|
20240819,100300,1408081400,33250,33300,33300,33250,89
|
|
20240819,100200,1405121100,33250,33300,33300,33250,350
|
|
20240819,100100,1393477450,33300,33300,33350,33300,85
|
|
20240819,100000,1390646900,33300,33250,33300,33250,747
|
|
20240819,095900,1365806800,33250,33300,33350,33250,322
|
|
20240819,095800,1355088250,33350,33350,33350,33350,1
|
|
20240819,095700,1355054900,33350,33300,33350,33300,132
|
|
20240819,095600,1350658750,33300,33300,33300,33300,143
|
|
20240819,095500,1345896850,33350,33350,33350,33350,40
|
|
20240819,095400,1344562850,33350,33400,33400,33350,924
|
|
20240819,095300,1313747350,33350,33350,33350,33350,0
|
|
20240819,095200,1313747350,33350,33400,33400,33350,120
|
|
20240819,095100,1309744900,33400,33250,33400,33250,2040
|
|
20240819,095000,1241746950,33300,33300,33350,33300,409
|
|
20240819,094900,1228126750,33300,33300,33350,33250,517
|
|
20240819,094800,1210924850,33250,33250,33250,33250,25
|
|
20240819,094700,1210093600,33250,33300,33300,33250,299
|
|
20240819,094600,1200141650,33300,33300,33350,33300,261
|
|
20240819,094500,1191449850,33300,33300,33400,33300,422
|
|
20240819,094400,1177368000,33300,33400,33400,33300,3184
|
|
20240819,094300,1071187550,33400,33400,33400,33400,361
|
|
20240819,094200,1059130150,33400,33400,33400,33350,463
|
|
20240819,094100,1043670950,33400,33350,33400,33350,514
|
|
20240819,094000,1026523850,33350,33400,33400,33350,116
|
|
20240819,093900,1022655200,33350,33250,33350,33200,861
|
|
20240819,093800,994014300,33300,33250,33350,33250,49
|
|
20240819,093700,992384300,33300,33300,33300,33250,1264
|
|
20240819,093600,950294600,33300,33300,33300,33300,581
|
|
20240819,093500,930947300,33300,33400,33400,33300,674
|
|
20240819,093400,908472150,33350,33400,33400,33350,21
|
|
20240819,093300,907771700,33400,33400,33400,33400,52
|
|
20240819,093200,906034900,33400,33450,33450,33400,459
|
|
20240819,093100,890697800,33450,33450,33500,33450,73
|
|
20240819,093000,888255350,33450,33450,33500,33450,611
|
|
20240819,092900,867799200,33500,33550,33550,33450,658
|
|
20240819,092800,845760250,33550,33500,33550,33500,221
|
|
20240819,092700,838347550,33500,33450,33500,33450,272
|
|
20240819,092600,829235700,33450,33450,33500,33450,201
|
|
20240819,092500,822509250,33450,33450,33450,33450,33
|
|
20240819,092400,821405400,33450,33350,33450,33300,990
|
|
20240819,092300,788338200,33350,33400,33400,33350,599
|
|
20240819,092200,768334400,33400,33400,33400,33300,854
|
|
20240819,092100,739820800,33300,33300,33300,33300,13
|
|
20240819,092000,739387900,33300,33400,33400,33300,134
|
|
20240819,091900,734916700,33400,33350,33400,33300,833
|
|
20240819,091800,707146200,33350,33400,33400,33350,307
|
|
20240819,091700,696898400,33350,33200,33350,33200,2242
|
|
20240819,091600,622266200,33250,33200,33250,33150,493
|
|
20240819,091500,605891800,33200,33250,33300,33100,3054
|
|
20240819,091400,504515700,33250,33250,33300,33250,336
|
|
20240819,091300,493331700,33250,33300,33300,33250,216
|
|
20240819,091200,486149150,33350,33350,33350,33250,302
|
|
20240819,091100,476094450,33300,33400,33400,33250,520
|
|
20240819,091000,458779950,33350,33300,33350,33300,621
|
|
20240819,090900,438080000,33300,33300,33350,33250,480
|
|
20240819,090800,422098550,33300,33400,33400,33300,1060
|
|
20240819,090700,386748050,33400,33250,33400,33250,2830
|
|
20240819,090600,292385350,33250,33300,33400,33250,1358
|
|
20240819,090500,247111100,33250,33300,33400,33250,660
|
|
20240819,090400,225141400,33300,33400,33400,33250,847
|
|
20240819,090300,196907700,33450,33300,33450,33250,523
|
|
20240819,090200,179484900,33300,33400,33400,33300,1713
|
|
20240819,090100,122367100,33350,33400,33400,33350,80
|
|
20240819,090000,119697350,33350,33700,33750,33350,3559
|