602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185900,387678405,4735,4735,4735,4735,1370
|
|
20240819,185800,387678405,4735,4735,4735,4735,0
|
|
20240819,185700,387678405,4735,4735,4735,4735,0
|
|
20240819,185600,387678405,4735,4735,4735,4735,0
|
|
20240819,185500,387678405,4735,4735,4735,4735,0
|
|
20240819,185400,387678405,4735,4735,4735,4735,0
|
|
20240819,185300,387678405,4735,4735,4735,4735,0
|
|
20240819,185200,387678405,4735,4735,4735,4735,0
|
|
20240819,185100,387678405,4735,4735,4735,4735,0
|
|
20240819,185000,387678405,4735,4735,4735,4735,0
|
|
20240819,184900,387678405,4735,4735,4735,4735,0
|
|
20240819,184800,387678405,4735,4735,4735,4735,0
|
|
20240819,184700,387678405,4735,4735,4735,4735,0
|
|
20240819,184600,387678405,4735,4735,4735,4735,0
|
|
20240819,184500,387678405,4735,4735,4735,4735,0
|
|
20240819,184400,387678405,4735,4735,4735,4735,0
|
|
20240819,184300,387678405,4735,4735,4735,4735,0
|
|
20240819,184200,387678405,4735,4735,4735,4735,0
|
|
20240819,184100,387678405,4735,4735,4735,4735,0
|
|
20240819,184000,387678405,4735,4735,4735,4735,0
|
|
20240819,183900,387678405,4735,4735,4735,4735,0
|
|
20240819,183800,387678405,4735,4735,4735,4735,0
|
|
20240819,183700,387678405,4735,4735,4735,4735,0
|
|
20240819,183600,387678405,4735,4735,4735,4735,0
|
|
20240819,183500,387678405,4735,4735,4735,4735,0
|
|
20240819,183400,387678405,4735,4735,4735,4735,0
|
|
20240819,183300,387678405,4735,4735,4735,4735,0
|
|
20240819,183200,387678405,4735,4735,4735,4735,0
|
|
20240819,183100,387678405,4735,4735,4735,4735,0
|
|
20240819,183000,387678405,4735,4735,4735,4735,0
|
|
20240819,182900,387678405,4735,4735,4735,4735,1370
|
|
20240819,182800,387678405,4735,4735,4735,4735,0
|
|
20240819,182700,387678405,4735,4735,4735,4735,0
|
|
20240819,182600,387678405,4735,4735,4735,4735,0
|
|
20240819,182500,387678405,4735,4735,4735,4735,0
|
|
20240819,182400,387678405,4735,4735,4735,4735,0
|
|
20240819,182300,387678405,4735,4735,4735,4735,0
|
|
20240819,182200,387678405,4735,4735,4735,4735,0
|
|
20240819,182100,387678405,4735,4735,4735,4735,0
|
|
20240819,182000,387678405,4735,4735,4735,4735,0
|
|
20240819,181900,387678405,4735,4735,4735,4735,0
|
|
20240819,181800,387678405,4735,4735,4735,4735,0
|
|
20240819,181700,387678405,4735,4735,4735,4735,0
|
|
20240819,181600,387678405,4735,4735,4735,4735,0
|
|
20240819,181500,387678405,4735,4735,4735,4735,0
|
|
20240819,181400,387678405,4735,4735,4735,4735,0
|
|
20240819,181300,387678405,4735,4735,4735,4735,0
|
|
20240819,181200,387678405,4735,4735,4735,4735,0
|
|
20240819,181100,387678405,4735,4735,4735,4735,0
|
|
20240819,181000,387678405,4735,4735,4735,4735,0
|
|
20240819,180900,387678405,4735,4735,4735,4735,0
|
|
20240819,180800,387678405,4735,4735,4735,4735,0
|
|
20240819,180700,387678405,4735,4735,4735,4735,0
|
|
20240819,180600,387678405,4735,4735,4735,4735,0
|
|
20240819,180500,387678405,4735,4735,4735,4735,0
|
|
20240819,180400,387678405,4735,4735,4735,4735,0
|
|
20240819,180300,387678405,4735,4735,4735,4735,0
|
|
20240819,180200,387678405,4735,4735,4735,4735,0
|
|
20240819,180100,387678405,4735,4735,4735,4735,0
|
|
20240819,180000,387678405,4735,4735,4735,4735,0
|
|
20240819,175900,387678405,4735,4735,4735,4735,1370
|
|
20240819,175800,387678405,4735,4735,4735,4735,0
|
|
20240819,175700,387678405,4735,4735,4735,4735,0
|
|
20240819,175600,387678405,4735,4735,4735,4735,0
|
|
20240819,175500,387678405,4735,4735,4735,4735,0
|
|
20240819,175400,387678405,4735,4735,4735,4735,0
|
|
20240819,175300,387678405,4735,4735,4735,4735,0
|
|
20240819,175200,387678405,4735,4735,4735,4735,0
|
|
20240819,175100,387678405,4735,4735,4735,4735,0
|
|
20240819,175000,387678405,4735,4735,4735,4735,0
|
|
20240819,174900,387678405,4735,4735,4735,4735,0
|
|
20240819,174800,387678405,4735,4735,4735,4735,0
|
|
20240819,174700,387678405,4735,4735,4735,4735,0
|
|
20240819,174600,387678405,4735,4735,4735,4735,0
|
|
20240819,174500,387678405,4735,4735,4735,4735,0
|
|
20240819,174400,387678405,4735,4735,4735,4735,0
|
|
20240819,174300,387678405,4735,4735,4735,4735,0
|
|
20240819,174200,387678405,4735,4735,4735,4735,0
|
|
20240819,174100,387678405,4735,4735,4735,4735,0
|
|
20240819,174000,387678405,4735,4735,4735,4735,0
|
|
20240819,173900,387678405,4735,4735,4735,4735,0
|
|
20240819,173800,387678405,4735,4735,4735,4735,0
|
|
20240819,173700,387678405,4735,4735,4735,4735,0
|
|
20240819,173600,387678405,4735,4735,4735,4735,0
|
|
20240819,173500,387678405,4735,4735,4735,4735,0
|
|
20240819,173400,387678405,4735,4735,4735,4735,0
|
|
20240819,173300,387678405,4735,4735,4735,4735,0
|
|
20240819,173200,387678405,4735,4735,4735,4735,0
|
|
20240819,173100,387678405,4735,4735,4735,4735,0
|
|
20240819,173000,387678405,4735,4735,4735,4735,0
|
|
20240819,172900,387678405,4735,4735,4735,4735,1370
|
|
20240819,172800,387678405,4735,4735,4735,4735,0
|
|
20240819,172700,387678405,4735,4735,4735,4735,0
|
|
20240819,172600,387678405,4735,4735,4735,4735,0
|
|
20240819,172500,387678405,4735,4735,4735,4735,0
|
|
20240819,172400,387678405,4735,4735,4735,4735,0
|
|
20240819,172300,387678405,4735,4735,4735,4735,0
|
|
20240819,172200,387678405,4735,4735,4735,4735,0
|
|
20240819,172100,387678405,4735,4735,4735,4735,0
|
|
20240819,172000,387678405,4735,4735,4735,4735,0
|
|
20240819,171900,387678405,4735,4735,4735,4735,0
|
|
20240819,171800,387678405,4735,4735,4735,4735,0
|
|
20240819,171700,387678405,4735,4735,4735,4735,0
|
|
20240819,171600,387678405,4735,4735,4735,4735,0
|
|
20240819,171500,387678405,4735,4735,4735,4735,0
|
|
20240819,171400,387678405,4735,4735,4735,4735,0
|
|
20240819,171300,387678405,4735,4735,4735,4735,0
|
|
20240819,171200,387678405,4735,4735,4735,4735,0
|
|
20240819,171100,387678405,4735,4735,4735,4735,0
|
|
20240819,171000,387678405,4735,4735,4735,4735,0
|
|
20240819,170900,387678405,4735,4735,4735,4735,0
|
|
20240819,170800,387678405,4735,4735,4735,4735,0
|
|
20240819,170700,387678405,4735,4735,4735,4735,0
|
|
20240819,170600,387678405,4735,4735,4735,4735,0
|
|
20240819,170500,387678405,4735,4735,4735,4735,0
|
|
20240819,170400,387678405,4735,4735,4735,4735,0
|
|
20240819,170300,387678405,4735,4735,4735,4735,0
|
|
20240819,170200,387678405,4735,4735,4735,4735,0
|
|
20240819,170100,387678405,4735,4735,4735,4735,0
|
|
20240819,170000,387678405,4735,4735,4735,4735,0
|
|
20240819,165900,387678405,4735,4735,4735,4735,1370
|
|
20240819,165800,387678405,4735,4735,4735,4735,0
|
|
20240819,165700,387678405,4735,4735,4735,4735,0
|
|
20240819,165600,387678405,4735,4735,4735,4735,0
|
|
20240819,165500,387678405,4735,4735,4735,4735,0
|
|
20240819,165400,387678405,4735,4735,4735,4735,0
|
|
20240819,165300,387678405,4735,4735,4735,4735,0
|
|
20240819,165200,387678405,4735,4735,4735,4735,0
|
|
20240819,165100,387678405,4735,4735,4735,4735,0
|
|
20240819,165000,387678405,4735,4735,4735,4735,0
|
|
20240819,164900,387678405,4735,4735,4735,4735,0
|
|
20240819,164800,387678405,4735,4735,4735,4735,0
|
|
20240819,164700,387678405,4735,4735,4735,4735,0
|
|
20240819,164600,387678405,4735,4735,4735,4735,0
|
|
20240819,164500,387678405,4735,4735,4735,4735,0
|
|
20240819,164400,387678405,4735,4735,4735,4735,0
|
|
20240819,164300,387678405,4735,4735,4735,4735,0
|
|
20240819,164200,387678405,4735,4735,4735,4735,0
|
|
20240819,164100,387678405,4735,4735,4735,4735,0
|
|
20240819,164000,387678405,4735,4735,4735,4735,0
|
|
20240819,163900,387678405,4735,4735,4735,4735,0
|
|
20240819,163800,387678405,4735,4735,4735,4735,0
|
|
20240819,163700,387678405,4735,4735,4735,4735,0
|
|
20240819,163600,387678405,4735,4735,4735,4735,0
|
|
20240819,163500,387678405,4735,4735,4735,4735,0
|
|
20240819,163400,387678405,4735,4735,4735,4735,0
|
|
20240819,163300,387678405,4735,4735,4735,4735,0
|
|
20240819,163200,387678405,4735,4735,4735,4735,0
|
|
20240819,163100,387678405,4735,4735,4735,4735,0
|
|
20240819,163000,387678405,4735,4735,4735,4735,0
|
|
20240819,162900,387678405,4735,4735,4735,4735,1370
|
|
20240819,162800,387678405,4735,4735,4735,4735,0
|
|
20240819,162700,387678405,4735,4735,4735,4735,0
|
|
20240819,162600,387678405,4735,4735,4735,4735,0
|
|
20240819,162500,387678405,4735,4735,4735,4735,0
|
|
20240819,162400,387678405,4735,4735,4735,4735,0
|
|
20240819,162300,387678405,4735,4735,4735,4735,0
|
|
20240819,162200,387678405,4735,4735,4735,4735,0
|
|
20240819,162100,387678405,4735,4735,4735,4735,0
|
|
20240819,162000,387678405,4735,4735,4735,4735,0
|
|
20240819,161900,387678405,4735,4735,4735,4735,0
|
|
20240819,161800,387678405,4735,4735,4735,4735,0
|
|
20240819,161700,387678405,4735,4735,4735,4735,0
|
|
20240819,161600,387678405,4735,4735,4735,4735,0
|
|
20240819,161500,387678405,4735,4735,4735,4735,0
|
|
20240819,161400,387678405,4735,4735,4735,4735,0
|
|
20240819,161300,387678405,4735,4735,4735,4735,0
|
|
20240819,161200,387678405,4735,4735,4735,4735,0
|
|
20240819,161100,387678405,4735,4735,4735,4735,0
|
|
20240819,161000,387678405,4735,4735,4735,4735,0
|
|
20240819,160900,387678405,4735,4735,4735,4735,0
|
|
20240819,160800,387678405,4735,4735,4735,4735,0
|
|
20240819,160700,387678405,4735,4735,4735,4735,0
|
|
20240819,160600,387678405,4735,4735,4735,4735,0
|
|
20240819,160500,387678405,4735,4735,4735,4735,0
|
|
20240819,160400,387678405,4735,4735,4735,4735,0
|
|
20240819,160300,387678405,4735,4735,4735,4735,0
|
|
20240819,160200,387678405,4735,4735,4735,4735,0
|
|
20240819,160100,387678405,4735,4735,4735,4735,0
|
|
20240819,160000,387678405,4735,4735,4735,4735,0
|
|
20240819,155900,387678405,4735,4735,4735,4735,1370
|
|
20240819,155800,387678405,4735,4735,4735,4735,0
|
|
20240819,155700,387678405,4735,4735,4735,4735,0
|
|
20240819,155600,387678405,4735,4735,4735,4735,0
|
|
20240819,155500,387678405,4735,4735,4735,4735,0
|
|
20240819,155400,387678405,4735,4735,4735,4735,0
|
|
20240819,155300,387678405,4735,4735,4735,4735,0
|
|
20240819,155200,387678405,4735,4735,4735,4735,0
|
|
20240819,155100,387678405,4735,4735,4735,4735,0
|
|
20240819,155000,387678405,4735,4735,4735,4735,0
|
|
20240819,154900,387678405,4735,4735,4735,4735,0
|
|
20240819,154800,387678405,4735,4735,4735,4735,0
|
|
20240819,154700,387678405,4735,4735,4735,4735,0
|
|
20240819,154600,387678405,4735,4735,4735,4735,0
|
|
20240819,154500,387678405,4735,4735,4735,4735,0
|
|
20240819,154400,387678405,4735,4735,4735,4735,0
|
|
20240819,154300,387678405,4735,4735,4735,4735,0
|
|
20240819,154200,387678405,4735,4735,4735,4735,0
|
|
20240819,154100,387678405,4735,4735,4735,4735,0
|
|
20240819,154000,387678405,4735,4735,4735,4735,0
|
|
20240819,153900,387678405,4735,4735,4735,4735,0
|
|
20240819,153800,387678405,4735,4735,4735,4735,0
|
|
20240819,153700,387678405,4735,4735,4735,4735,0
|
|
20240819,153600,387678405,4735,4735,4735,4735,0
|
|
20240819,153500,387678405,4735,4735,4735,4735,0
|
|
20240819,153400,387678405,4735,4735,4735,4735,0
|
|
20240819,153300,387678405,4735,4735,4735,4735,0
|
|
20240819,153200,387678405,4735,4735,4735,4735,0
|
|
20240819,153100,387678405,4735,4735,4735,4735,0
|
|
20240819,153000,387678405,4735,4735,4735,4735,1370
|
|
20240819,152900,381191455,4750,4750,4750,4750,0
|
|
20240819,152800,381191455,4750,4750,4750,4750,0
|
|
20240819,152700,381191455,4750,4750,4750,4750,0
|
|
20240819,152600,381191455,4750,4750,4750,4750,0
|
|
20240819,152500,381191455,4750,4750,4750,4750,0
|
|
20240819,152400,381191455,4750,4750,4750,4750,0
|
|
20240819,152300,381191455,4750,4750,4750,4750,0
|
|
20240819,152200,381191455,4750,4750,4750,4750,0
|
|
20240819,152100,381191455,4750,4750,4750,4750,0
|
|
20240819,152000,381191455,4750,4750,4750,4750,0
|
|
20240819,151900,381191455,4750,4750,4750,4750,7
|
|
20240819,151800,381158205,4750,4750,4750,4750,12
|
|
20240819,151700,381101205,4750,4750,4750,4740,23
|
|
20240819,151600,380992155,4740,4740,4740,4740,0
|
|
20240819,151500,380992155,4740,4745,4745,4740,459
|
|
20240819,151400,378815470,4755,4750,4755,4750,122
|
|
20240819,151300,378235915,4745,4745,4750,4745,179
|
|
20240819,151200,377386505,4760,4760,4760,4760,0
|
|
20240819,151100,377386505,4760,4760,4760,4760,0
|
|
20240819,151000,377386505,4760,4740,4760,4735,211
|
|
20240819,150900,376386095,4750,4750,4750,4750,4
|
|
20240819,150800,376367095,4750,4750,4750,4750,0
|
|
20240819,150700,376367095,4750,4750,4750,4750,0
|
|
20240819,150600,376367095,4750,4750,4750,4750,42
|
|
20240819,150500,376167595,4760,4760,4765,4745,16912
|
|
20240819,150400,295816540,4765,4765,4765,4765,3
|
|
20240819,150300,295802245,4770,4770,4770,4770,0
|
|
20240819,150200,295802245,4770,4770,4770,4770,0
|
|
20240819,150100,295802245,4770,4770,4770,4770,51
|
|
20240819,150000,295558975,4770,4770,4770,4770,20
|
|
20240819,145900,295463575,4760,4760,4760,4760,100
|
|
20240819,145800,294987575,4760,4760,4760,4760,1
|
|
20240819,145700,294982815,4770,4770,4770,4770,17
|
|
20240819,145600,294901725,4760,4760,4760,4760,0
|
|
20240819,145500,294901725,4760,4760,4760,4760,0
|
|
20240819,145400,294901725,4760,4760,4760,4760,0
|
|
20240819,145300,294901725,4760,4760,4770,4760,627
|
|
20240819,145200,291916155,4765,4765,4765,4765,89
|
|
20240819,145100,291492070,4770,4785,4785,4760,5734
|
|
20240819,145000,264116930,4785,4785,4785,4785,0
|
|
20240819,144900,264116930,4785,4785,4785,4785,0
|
|
20240819,144800,264116930,4785,4785,4785,4785,41
|
|
20240819,144700,263920745,4790,4790,4790,4790,5
|
|
20240819,144600,263896795,4795,4795,4795,4795,0
|
|
20240819,144500,263896795,4795,4795,4795,4795,0
|
|
20240819,144400,263896795,4795,4795,4795,4795,0
|
|
20240819,144300,263896795,4795,4795,4795,4795,0
|
|
20240819,144200,263896795,4795,4795,4795,4795,0
|
|
20240819,144100,263896795,4795,4795,4795,4795,5
|
|
20240819,144000,263872820,4780,4780,4780,4780,30
|
|
20240819,143900,263729420,4780,4780,4780,4780,210
|
|
20240819,143800,262725620,4780,4780,4780,4780,355
|
|
20240819,143700,261028720,4780,4785,4785,4780,281
|
|
20240819,143600,259685530,4795,4795,4795,4795,0
|
|
20240819,143500,259685530,4795,4795,4795,4795,0
|
|
20240819,143400,259685530,4795,4795,4795,4795,5
|
|
20240819,143300,259661555,4795,4795,4795,4795,1
|
|
20240819,143200,259656760,4785,4785,4785,4785,2
|
|
20240819,143100,259647190,4785,4785,4785,4785,0
|
|
20240819,143000,259647190,4785,4785,4785,4785,0
|
|
20240819,142900,259647190,4785,4785,4785,4785,0
|
|
20240819,142800,259647190,4785,4785,4785,4785,0
|
|
20240819,142700,259647190,4785,4785,4785,4785,0
|
|
20240819,142600,259647190,4785,4785,4785,4785,0
|
|
20240819,142500,259647190,4785,4785,4785,4785,0
|
|
20240819,142400,259647190,4785,4785,4785,4785,100
|
|
20240819,142300,259168690,4785,4785,4785,4785,2
|
|
20240819,142200,259159120,4780,4785,4785,4780,35
|
|
20240819,142100,258991785,4780,4780,4780,4780,0
|
|
20240819,142000,258991785,4780,4780,4780,4780,0
|
|
20240819,141900,258991785,4780,4780,4780,4780,0
|
|
20240819,141800,258991785,4780,4780,4780,4780,0
|
|
20240819,141700,258991785,4780,4780,4780,4780,0
|
|
20240819,141600,258991785,4780,4780,4780,4780,0
|
|
20240819,141500,258991785,4780,4780,4780,4780,500
|
|
20240819,141400,256601785,4780,4780,4780,4780,237
|
|
20240819,141300,255468925,4785,4785,4785,4785,0
|
|
20240819,141200,255468925,4785,4785,4785,4785,0
|
|
20240819,141100,255468925,4785,4785,4785,4785,702
|
|
20240819,141000,252109855,4795,4795,4795,4795,0
|
|
20240819,140900,252109855,4795,4795,4795,4795,0
|
|
20240819,140800,252109855,4795,4795,4795,4795,0
|
|
20240819,140700,252109855,4795,4795,4795,4795,0
|
|
20240819,140600,252109855,4795,4795,4795,4795,0
|
|
20240819,140500,252109855,4795,4795,4795,4795,0
|
|
20240819,140400,252109855,4795,4795,4795,4795,10
|
|
20240819,140300,252061905,4795,4795,4795,4795,0
|
|
20240819,140200,252061905,4795,4795,4795,4795,0
|
|
20240819,140100,252061905,4795,4795,4795,4795,1
|
|
20240819,140000,252057110,4785,4785,4785,4785,0
|
|
20240819,135900,252057110,4785,4795,4795,4785,82
|
|
20240819,135800,251664720,4805,4805,4805,4805,0
|
|
20240819,135700,251664720,4805,4805,4805,4805,0
|
|
20240819,135600,251664720,4805,4805,4805,4805,0
|
|
20240819,135500,251664720,4805,4805,4805,4805,0
|
|
20240819,135400,251664720,4805,4805,4805,4805,0
|
|
20240819,135300,251664720,4805,4805,4805,4805,1
|
|
20240819,135200,251659915,4805,4805,4805,4805,1
|
|
20240819,135100,251655110,4785,4785,4785,4785,0
|
|
20240819,135000,251655110,4785,4785,4785,4785,0
|
|
20240819,134900,251655110,4785,4785,4785,4785,0
|
|
20240819,134800,251655110,4785,4785,4785,4785,0
|
|
20240819,134700,251655110,4785,4785,4785,4785,0
|
|
20240819,134600,251655110,4785,4785,4785,4785,0
|
|
20240819,134500,251655110,4785,4785,4785,4785,100
|
|
20240819,134400,251176610,4780,4780,4780,4780,550
|
|
20240819,134300,248547610,4780,4780,4780,4780,0
|
|
20240819,134200,248547610,4780,4805,4805,4780,1059
|
|
20240819,134100,243484830,4805,4805,4805,4805,0
|
|
20240819,134000,243484830,4805,4805,4805,4805,0
|
|
20240819,133900,243484830,4805,4805,4805,4805,0
|
|
20240819,133800,243484830,4805,4805,4805,4805,0
|
|
20240819,133700,243484830,4805,4805,4805,4805,0
|
|
20240819,133600,243484830,4805,4805,4805,4805,0
|
|
20240819,133500,243484830,4805,4805,4805,4805,0
|
|
20240819,133400,243484830,4805,4805,4805,4805,0
|
|
20240819,133300,243484830,4805,4805,4805,4805,0
|
|
20240819,133200,243484830,4805,4800,4805,4800,2
|
|
20240819,133100,243475225,4800,4800,4800,4800,10
|
|
20240819,133000,243427225,4800,4800,4800,4800,0
|
|
20240819,132900,243427225,4800,4800,4800,4800,21
|
|
20240819,132800,243326425,4800,4800,4800,4800,1
|
|
20240819,132700,243321625,4800,4800,4800,4800,1
|
|
20240819,132600,243316825,4785,4785,4785,4785,0
|
|
20240819,132500,243316825,4785,4780,4785,4775,5174
|
|
20240819,132400,218601180,4785,4785,4785,4785,0
|
|
20240819,132300,218601180,4785,4785,4785,4785,4
|
|
20240819,132200,218582040,4785,4785,4785,4785,0
|
|
20240819,132100,218582040,4785,4785,4785,4785,0
|
|
20240819,132000,218582040,4785,4785,4785,4785,0
|
|
20240819,131900,218582040,4785,4790,4790,4785,30
|
|
20240819,131800,218438485,4790,4790,4790,4790,0
|
|
20240819,131700,218438485,4790,4790,4790,4790,0
|
|
20240819,131600,218438485,4790,4790,4790,4790,0
|
|
20240819,131500,218438485,4790,4790,4790,4790,1
|
|
20240819,131400,218433695,4805,4805,4805,4805,0
|
|
20240819,131300,218433695,4805,4805,4805,4805,0
|
|
20240819,131200,218433695,4805,4795,4805,4785,411
|
|
20240819,131100,216467005,4800,4800,4800,4800,1
|
|
20240819,131000,216462205,4800,4800,4800,4800,1
|
|
20240819,130900,216457405,4805,4805,4805,4805,0
|
|
20240819,130800,216457405,4805,4805,4805,4805,0
|
|
20240819,130700,216457405,4805,4805,4805,4805,0
|
|
20240819,130600,216457405,4805,4805,4805,4805,30
|
|
20240819,130500,216313255,4785,4785,4785,4785,42
|
|
20240819,130400,216112285,4780,4780,4780,4780,0
|
|
20240819,130300,216112285,4780,4780,4780,4780,0
|
|
20240819,130200,216112285,4780,4780,4780,4780,0
|
|
20240819,130100,216112285,4780,4780,4780,4780,1
|
|
20240819,130000,216107505,4805,4805,4805,4805,2
|
|
20240819,125900,216097895,4805,4805,4805,4805,0
|
|
20240819,125800,216097895,4805,4805,4805,4805,1
|
|
20240819,125700,216093090,4780,4790,4805,4780,58
|
|
20240819,125600,215815565,4800,4800,4800,4800,0
|
|
20240819,125500,215815565,4800,4800,4800,4800,0
|
|
20240819,125400,215815565,4800,4800,4800,4800,0
|
|
20240819,125300,215815565,4800,4800,4800,4800,0
|
|
20240819,125200,215815565,4800,4800,4800,4800,0
|
|
20240819,125100,215815565,4800,4800,4800,4800,0
|
|
20240819,125000,215815565,4800,4800,4800,4800,0
|
|
20240819,124900,215815565,4800,4800,4800,4800,0
|
|
20240819,124800,215815565,4800,4810,4815,4800,1599
|
|
20240819,124700,208139650,4810,4810,4810,4810,42
|
|
20240819,124600,207937630,4800,4795,4800,4795,263
|
|
20240819,124500,206675335,4800,4800,4800,4800,0
|
|
20240819,124400,206675335,4800,4800,4800,4800,0
|
|
20240819,124300,206675335,4800,4800,4800,4800,0
|
|
20240819,124200,206675335,4800,4800,4800,4800,0
|
|
20240819,124100,206675335,4800,4800,4800,4800,0
|
|
20240819,124000,206675335,4800,4800,4800,4800,1
|
|
20240819,123900,206670535,4785,4785,4785,4785,88
|
|
20240819,123800,206249455,4785,4785,4785,4785,0
|
|
20240819,123700,206249455,4785,4785,4785,4785,9
|
|
20240819,123600,206206390,4785,4785,4785,4785,4
|
|
20240819,123500,206187250,4785,4785,4785,4785,0
|
|
20240819,123400,206187250,4785,4785,4785,4785,7
|
|
20240819,123300,206153755,4785,4785,4785,4785,3
|
|
20240819,123200,206139400,4780,4780,4780,4780,0
|
|
20240819,123100,206139400,4780,4780,4780,4780,0
|
|
20240819,123000,206139400,4780,4780,4780,4780,24
|
|
20240819,122900,206024680,4780,4780,4780,4780,0
|
|
20240819,122800,206024680,4780,4785,4785,4780,81
|
|
20240819,122700,205637495,4785,4790,4790,4785,7
|
|
20240819,122600,205603995,4805,4805,4805,4805,1
|
|
20240819,122500,205599190,4790,4790,4790,4790,1
|
|
20240819,122400,205594400,4785,4785,4785,4785,0
|
|
20240819,122300,205594400,4785,4810,4810,4780,106
|
|
20240819,122200,205087660,4795,4795,4795,4795,0
|
|
20240819,122100,205087660,4795,4785,4795,4785,3
|
|
20240819,122000,205073295,4780,4780,4780,4780,398
|
|
20240819,121900,203170855,4785,4785,4810,4780,1721
|
|
20240819,121800,194943655,4790,4790,4790,4790,0
|
|
20240819,121700,194943655,4790,4795,4795,4790,3
|
|
20240819,121600,194929280,4810,4790,4810,4790,3
|
|
20240819,121500,194914890,4810,4810,4810,4810,1
|
|
20240819,121400,194910080,4785,4785,4785,4785,98
|
|
20240819,121300,194441150,4785,4785,4785,4785,370
|
|
20240819,121200,192670700,4810,4810,4810,4810,0
|
|
20240819,121100,192670700,4810,4810,4810,4810,0
|
|
20240819,121000,192670700,4810,4810,4810,4810,0
|
|
20240819,120900,192670700,4810,4810,4810,4810,5
|
|
20240819,120800,192646650,4810,4810,4810,4810,1
|
|
20240819,120700,192641840,4790,4790,4790,4790,0
|
|
20240819,120600,192641840,4790,4790,4790,4790,0
|
|
20240819,120500,192641840,4790,4790,4790,4790,1
|
|
20240819,120400,192637050,4810,4810,4810,4810,0
|
|
20240819,120300,192637050,4810,4810,4810,4810,0
|
|
20240819,120200,192637050,4810,4795,4810,4780,8082
|
|
20240819,120100,153996340,4800,4800,4800,4800,0
|
|
20240819,120000,153996340,4800,4800,4800,4800,0
|
|
20240819,115900,153996340,4800,4800,4800,4800,0
|
|
20240819,115800,153996340,4800,4800,4800,4800,1
|
|
20240819,115700,153991540,4800,4800,4800,4800,0
|
|
20240819,115600,153991540,4800,4800,4800,4800,0
|
|
20240819,115500,153991540,4800,4800,4800,4800,0
|
|
20240819,115400,153991540,4800,4800,4800,4800,0
|
|
20240819,115300,153991540,4800,4800,4800,4800,0
|
|
20240819,115200,153991540,4800,4800,4800,4800,0
|
|
20240819,115100,153991540,4800,4800,4800,4800,0
|
|
20240819,115000,153991540,4800,4800,4800,4800,0
|
|
20240819,114900,153991540,4800,4800,4800,4800,1
|
|
20240819,114800,153986740,4800,4800,4800,4800,0
|
|
20240819,114700,153986740,4800,4800,4800,4800,0
|
|
20240819,114600,153986740,4800,4800,4800,4800,0
|
|
20240819,114500,153986740,4800,4800,4800,4800,120
|
|
20240819,114400,153410740,4800,4800,4800,4800,65
|
|
20240819,114300,153098740,4800,4800,4800,4800,28
|
|
20240819,114200,152964340,4800,4800,4800,4800,370
|
|
20240819,114100,151188340,4810,4810,4810,4810,0
|
|
20240819,114000,151188340,4810,4810,4810,4810,1
|
|
20240819,113900,151183530,4810,4810,4810,4810,7
|
|
20240819,113800,151149860,4810,4810,4810,4810,0
|
|
20240819,113700,151149860,4810,4810,4810,4810,0
|
|
20240819,113600,151149860,4810,4810,4810,4810,0
|
|
20240819,113500,151149860,4810,4810,4810,4810,11
|
|
20240819,113400,151096950,4810,4810,4810,4810,11
|
|
20240819,113300,151044040,4820,4810,4820,4810,2
|
|
20240819,113200,151034410,4800,4800,4800,4800,1
|
|
20240819,113100,151029610,4800,4800,4800,4800,0
|
|
20240819,113000,151029610,4800,4800,4800,4800,0
|
|
20240819,112900,151029610,4800,4800,4800,4800,1050
|
|
20240819,112800,145989610,4800,4800,4800,4800,0
|
|
20240819,112700,145989610,4800,4810,4810,4800,380
|
|
20240819,112600,144164610,4800,4800,4800,4800,0
|
|
20240819,112500,144164610,4800,4800,4800,4800,0
|
|
20240819,112400,144164610,4800,4800,4800,4800,0
|
|
20240819,112300,144164610,4800,4800,4800,4800,270
|
|
20240819,112200,142868610,4795,4795,4795,4795,0
|
|
20240819,112100,142868610,4795,4800,4800,4795,137
|
|
20240819,112000,142211195,4810,4810,4810,4810,0
|
|
20240819,111900,142211195,4810,4810,4810,4810,0
|
|
20240819,111800,142211195,4810,4810,4810,4810,10
|
|
20240819,111700,142163095,4810,4800,4810,4800,21
|
|
20240819,111600,142062095,4805,4805,4805,4805,0
|
|
20240819,111500,142062095,4805,4805,4805,4805,0
|
|
20240819,111400,142062095,4805,4805,4805,4805,0
|
|
20240819,111300,142062095,4805,4805,4805,4805,96
|
|
20240819,111200,141600815,4805,4805,4805,4805,28
|
|
20240819,111100,141466275,4805,4805,4805,4805,902
|
|
20240819,111000,137132165,4790,4790,4790,4790,0
|
|
20240819,110900,137132165,4790,4790,4790,4790,20
|
|
20240819,110800,137036365,4785,4785,4785,4785,0
|
|
20240819,110700,137036365,4785,4800,4800,4785,201
|
|
20240819,110600,136071580,4805,4805,4805,4805,0
|
|
20240819,110500,136071580,4805,4805,4805,4805,0
|
|
20240819,110400,136071580,4805,4805,4805,4805,0
|
|
20240819,110300,136071580,4805,4805,4805,4805,0
|
|
20240819,110200,136071580,4805,4805,4805,4805,0
|
|
20240819,110100,136071580,4805,4805,4805,4805,0
|
|
20240819,110000,136071580,4805,4805,4805,4805,0
|
|
20240819,105900,136071580,4805,4805,4805,4805,0
|
|
20240819,105800,136071580,4805,4805,4805,4805,14
|
|
20240819,105700,136004310,4785,4785,4785,4785,0
|
|
20240819,105600,136004310,4785,4785,4785,4785,520
|
|
20240819,105500,133516110,4785,4785,4785,4785,0
|
|
20240819,105400,133516110,4785,4785,4785,4785,0
|
|
20240819,105300,133516110,4785,4785,4785,4785,0
|
|
20240819,105200,133516110,4785,4785,4785,4785,0
|
|
20240819,105100,133516110,4785,4785,4785,4785,0
|
|
20240819,105000,133516110,4785,4785,4785,4785,500
|
|
20240819,104900,131123610,4785,4785,4785,4785,213
|
|
20240819,104800,130104405,4785,4785,4785,4785,0
|
|
20240819,104700,130104405,4785,4785,4785,4785,0
|
|
20240819,104600,130104405,4785,4785,4785,4785,0
|
|
20240819,104500,130104405,4785,4785,4785,4785,0
|
|
20240819,104400,130104405,4785,4785,4785,4785,3
|
|
20240819,104300,130090050,4785,4785,4785,4785,0
|
|
20240819,104200,130090050,4785,4785,4785,4785,0
|
|
20240819,104100,130090050,4785,4785,4785,4785,0
|
|
20240819,104000,130090050,4785,4785,4785,4785,0
|
|
20240819,103900,130090050,4785,4785,4785,4785,1200
|
|
20240819,103800,124348050,4785,4785,4785,4785,1
|
|
20240819,103700,124343265,4805,4785,4805,4785,2
|
|
20240819,103600,124333675,4785,4790,4790,4785,498
|
|
20240819,103500,121950645,4785,4785,4785,4785,0
|
|
20240819,103400,121950645,4785,4785,4785,4785,20
|
|
20240819,103300,121854945,4785,4785,4785,4785,0
|
|
20240819,103200,121854945,4785,4785,4785,4785,0
|
|
20240819,103100,121854945,4785,4785,4785,4785,0
|
|
20240819,103000,121854945,4785,4785,4785,4785,0
|
|
20240819,102900,121854945,4785,4785,4785,4785,700
|
|
20240819,102800,118505445,4810,4810,4810,4810,0
|
|
20240819,102700,118505445,4810,4810,4810,4810,0
|
|
20240819,102600,118505445,4810,4810,4810,4810,0
|
|
20240819,102500,118505445,4810,4810,4810,4810,1
|
|
20240819,102400,118500635,4810,4810,4810,4810,0
|
|
20240819,102300,118500635,4810,4810,4810,4810,0
|
|
20240819,102200,118500635,4810,4810,4810,4810,0
|
|
20240819,102100,118500635,4810,4820,4820,4790,502
|
|
20240819,102000,116096005,4790,4790,4790,4790,0
|
|
20240819,101900,116096005,4790,4790,4790,4790,60
|
|
20240819,101800,115808605,4820,4795,4820,4790,1488
|
|
20240819,101700,108679855,4820,4820,4820,4820,1
|
|
20240819,101600,108675035,4800,4800,4800,4800,0
|
|
20240819,101500,108675035,4800,4800,4800,4800,0
|
|
20240819,101400,108675035,4800,4800,4800,4800,0
|
|
20240819,101300,108675035,4800,4800,4800,4800,200
|
|
20240819,101200,107715035,4820,4820,4820,4820,0
|
|
20240819,101100,107715035,4820,4820,4820,4820,0
|
|
20240819,101000,107715035,4820,4820,4820,4820,0
|
|
20240819,100900,107715035,4820,4820,4820,4820,0
|
|
20240819,100800,107715035,4820,4820,4820,4820,0
|
|
20240819,100700,107715035,4820,4820,4820,4820,0
|
|
20240819,100600,107715035,4820,4820,4820,4820,0
|
|
20240819,100500,107715035,4820,4820,4820,4820,0
|
|
20240819,100400,107715035,4820,4820,4820,4820,0
|
|
20240819,100300,107715035,4820,4825,4825,4815,14
|
|
20240819,100200,107647590,4825,4820,4825,4820,36
|
|
20240819,100100,107474065,4815,4810,4815,4810,197
|
|
20240819,100000,106526390,4810,4810,4810,4810,1
|
|
20240819,095900,106521580,4795,4795,4795,4795,10
|
|
20240819,095800,106473630,4810,4790,4810,4790,101
|
|
20240819,095700,105989820,4810,4810,4810,4810,0
|
|
20240819,095600,105989820,4810,4810,4810,4810,0
|
|
20240819,095500,105989820,4810,4810,4810,4810,0
|
|
20240819,095400,105989820,4810,4810,4810,4810,0
|
|
20240819,095300,105989820,4810,4790,4810,4790,201
|
|
20240819,095200,105027010,4810,4810,4810,4810,1
|
|
20240819,095100,105022200,4785,4800,4800,4785,155
|
|
20240819,095000,104280480,4810,4810,4810,4810,0
|
|
20240819,094900,104280480,4810,4810,4810,4810,0
|
|
20240819,094800,104280480,4810,4810,4810,4810,3
|
|
20240819,094700,104266050,4820,4820,4820,4820,1
|
|
20240819,094600,104261230,4820,4820,4820,4820,0
|
|
20240819,094500,104261230,4820,4820,4820,4820,1
|
|
20240819,094400,104256410,4810,4820,4820,4810,1901
|
|
20240819,094300,95112590,4810,4810,4810,4810,100
|
|
20240819,094200,94631590,4810,4810,4810,4810,1
|
|
20240819,094100,94626780,4810,4810,4810,4810,102
|
|
20240819,094000,94136160,4790,4790,4790,4785,1183
|
|
20240819,093900,88473900,4825,4825,4825,4825,8
|
|
20240819,093800,88435300,4825,4825,4825,4825,32
|
|
20240819,093700,88280900,4825,4825,4825,4825,0
|
|
20240819,093600,88280900,4825,4825,4825,4825,0
|
|
20240819,093500,88280900,4825,4810,4825,4785,1089
|
|
20240819,093400,83052765,4815,4815,4815,4815,359
|
|
20240819,093300,81324180,4810,4810,4810,4810,0
|
|
20240819,093200,81324180,4810,4820,4820,4810,500
|
|
20240819,093100,78915965,4830,4830,4830,4830,0
|
|
20240819,093000,78915965,4830,4830,4830,4830,1
|
|
20240819,092900,78911135,4820,4820,4820,4820,6
|
|
20240819,092800,78882215,4820,4820,4820,4820,0
|
|
20240819,092700,78882215,4820,4820,4820,4820,294
|
|
20240819,092600,77465135,4830,4830,4830,4830,0
|
|
20240819,092500,77465135,4830,4830,4830,4830,0
|
|
20240819,092400,77465135,4830,4830,4830,4830,1
|
|
20240819,092300,77460305,4820,4820,4820,4820,50
|
|
20240819,092200,77219305,4820,4820,4820,4820,0
|
|
20240819,092100,77219305,4820,4830,4830,4820,55
|
|
20240819,092000,76954155,4830,4825,4830,4820,28
|
|
20240819,091900,76819020,4820,4820,4820,4820,0
|
|
20240819,091800,76819020,4820,4815,4820,4815,54
|
|
20240819,091700,76558860,4820,4820,4820,4820,50
|
|
20240819,091600,76317860,4815,4815,4815,4815,0
|
|
20240819,091500,76317860,4815,4820,4820,4815,216
|
|
20240819,091400,75277795,4820,4820,4820,4820,0
|
|
20240819,091300,75277795,4820,4820,4820,4820,0
|
|
20240819,091200,75277795,4820,4820,4820,4820,6
|
|
20240819,091100,75248875,4825,4825,4825,4825,0
|
|
20240819,091000,75248875,4825,4825,4825,4825,0
|
|
20240819,090900,75248875,4825,4825,4825,4825,14
|
|
20240819,090800,75181325,4825,4810,4825,4810,24
|
|
20240819,090700,75065735,4840,4840,4840,4840,1
|
|
20240819,090600,75060895,4860,4825,4860,4810,1510
|
|
20240819,090500,67790400,4830,4830,4830,4830,144
|
|
20240819,090400,67094880,4845,4855,4855,4845,285
|
|
20240819,090300,65713055,4850,4850,4850,4850,200
|
|
20240819,090200,64743055,4875,4875,4875,4875,7
|
|
20240819,090100,64708930,4875,4845,4875,4845,126
|
|
20240819,090000,64096630,4875,4875,4875,4870,13158
|