652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194900,589996280,9030,9030,9030,9030,1714
|
|
20240816,194800,589996280,9030,9030,9030,9030,0
|
|
20240816,194700,589996280,9030,9030,9030,9030,0
|
|
20240816,194600,589996280,9030,9030,9030,9030,0
|
|
20240816,194500,589996280,9030,9030,9030,9030,0
|
|
20240816,194400,589996280,9030,9030,9030,9030,0
|
|
20240816,194300,589996280,9030,9030,9030,9030,0
|
|
20240816,194200,589996280,9030,9030,9030,9030,0
|
|
20240816,194100,589996280,9030,9030,9030,9030,0
|
|
20240816,194000,589996280,9030,9030,9030,9030,0
|
|
20240816,193900,589996280,9030,9030,9030,9030,0
|
|
20240816,193800,589996280,9030,9030,9030,9030,0
|
|
20240816,193700,589996280,9030,9030,9030,9030,0
|
|
20240816,193600,589996280,9030,9030,9030,9030,0
|
|
20240816,193500,589996280,9030,9030,9030,9030,0
|
|
20240816,193400,589996280,9030,9030,9030,9030,0
|
|
20240816,193300,589996280,9030,9030,9030,9030,0
|
|
20240816,193200,589996280,9030,9030,9030,9030,0
|
|
20240816,193100,589996280,9030,9030,9030,9030,0
|
|
20240816,193000,589996280,9030,9030,9030,9030,0
|
|
20240816,192900,589996280,9030,9030,9030,9030,0
|
|
20240816,192800,589996280,9030,9030,9030,9030,0
|
|
20240816,192700,589996280,9030,9030,9030,9030,0
|
|
20240816,192600,589996280,9030,9030,9030,9030,0
|
|
20240816,192500,589996280,9030,9030,9030,9030,0
|
|
20240816,192400,589996280,9030,9030,9030,9030,0
|
|
20240816,192300,589996280,9030,9030,9030,9030,0
|
|
20240816,192200,589996280,9030,9030,9030,9030,0
|
|
20240816,192100,589996280,9030,9030,9030,9030,0
|
|
20240816,192000,589996280,9030,9030,9030,9030,0
|
|
20240816,191900,589996280,9030,9030,9030,9030,1714
|
|
20240816,191800,589996280,9030,9030,9030,9030,0
|
|
20240816,191700,589996280,9030,9030,9030,9030,0
|
|
20240816,191600,589996280,9030,9030,9030,9030,0
|
|
20240816,191500,589996280,9030,9030,9030,9030,0
|
|
20240816,191400,589996280,9030,9030,9030,9030,0
|
|
20240816,191300,589996280,9030,9030,9030,9030,0
|
|
20240816,191200,589996280,9030,9030,9030,9030,0
|
|
20240816,191100,589996280,9030,9030,9030,9030,0
|
|
20240816,191000,589996280,9030,9030,9030,9030,0
|
|
20240816,190900,589996280,9030,9030,9030,9030,0
|
|
20240816,190800,589996280,9030,9030,9030,9030,0
|
|
20240816,190700,589996280,9030,9030,9030,9030,0
|
|
20240816,190600,589996280,9030,9030,9030,9030,0
|
|
20240816,190500,589996280,9030,9030,9030,9030,0
|
|
20240816,190400,589996280,9030,9030,9030,9030,0
|
|
20240816,190300,589996280,9030,9030,9030,9030,0
|
|
20240816,190200,589996280,9030,9030,9030,9030,0
|
|
20240816,190100,589996280,9030,9030,9030,9030,0
|
|
20240816,190000,589996280,9030,9030,9030,9030,0
|
|
20240816,185900,589996280,9030,9030,9030,9030,0
|
|
20240816,185800,589996280,9030,9030,9030,9030,0
|
|
20240816,185700,589996280,9030,9030,9030,9030,0
|
|
20240816,185600,589996280,9030,9030,9030,9030,0
|
|
20240816,185500,589996280,9030,9030,9030,9030,0
|
|
20240816,185400,589996280,9030,9030,9030,9030,0
|
|
20240816,185300,589996280,9030,9030,9030,9030,0
|
|
20240816,185200,589996280,9030,9030,9030,9030,0
|
|
20240816,185100,589996280,9030,9030,9030,9030,0
|
|
20240816,185000,589996280,9030,9030,9030,9030,0
|
|
20240816,184900,589996280,9030,9030,9030,9030,1714
|
|
20240816,184800,589996280,9030,9030,9030,9030,0
|
|
20240816,184700,589996280,9030,9030,9030,9030,0
|
|
20240816,184600,589996280,9030,9030,9030,9030,0
|
|
20240816,184500,589996280,9030,9030,9030,9030,0
|
|
20240816,184400,589996280,9030,9030,9030,9030,0
|
|
20240816,184300,589996280,9030,9030,9030,9030,0
|
|
20240816,184200,589996280,9030,9030,9030,9030,0
|
|
20240816,184100,589996280,9030,9030,9030,9030,0
|
|
20240816,184000,589996280,9030,9030,9030,9030,0
|
|
20240816,183900,589996280,9030,9030,9030,9030,0
|
|
20240816,183800,589996280,9030,9030,9030,9030,0
|
|
20240816,183700,589996280,9030,9030,9030,9030,0
|
|
20240816,183600,589996280,9030,9030,9030,9030,0
|
|
20240816,183500,589996280,9030,9030,9030,9030,0
|
|
20240816,183400,589996280,9030,9030,9030,9030,0
|
|
20240816,183300,589996280,9030,9030,9030,9030,0
|
|
20240816,183200,589996280,9030,9030,9030,9030,0
|
|
20240816,183100,589996280,9030,9030,9030,9030,0
|
|
20240816,183000,589996280,9030,9030,9030,9030,0
|
|
20240816,182900,589996280,9030,9030,9030,9030,0
|
|
20240816,182800,589996280,9030,9030,9030,9030,0
|
|
20240816,182700,589996280,9030,9030,9030,9030,0
|
|
20240816,182600,589996280,9030,9030,9030,9030,0
|
|
20240816,182500,589996280,9030,9030,9030,9030,0
|
|
20240816,182400,589996280,9030,9030,9030,9030,0
|
|
20240816,182300,589996280,9030,9030,9030,9030,0
|
|
20240816,182200,589996280,9030,9030,9030,9030,0
|
|
20240816,182100,589996280,9030,9030,9030,9030,0
|
|
20240816,182000,589996280,9030,9030,9030,9030,0
|
|
20240816,181900,589996280,9030,9030,9030,9030,1714
|
|
20240816,181800,589996280,9030,9030,9030,9030,0
|
|
20240816,181700,589996280,9030,9030,9030,9030,0
|
|
20240816,181600,589996280,9030,9030,9030,9030,0
|
|
20240816,181500,589996280,9030,9030,9030,9030,0
|
|
20240816,181400,589996280,9030,9030,9030,9030,0
|
|
20240816,181300,589996280,9030,9030,9030,9030,0
|
|
20240816,181200,589996280,9030,9030,9030,9030,0
|
|
20240816,181100,589996280,9030,9030,9030,9030,0
|
|
20240816,181000,589996280,9030,9030,9030,9030,0
|
|
20240816,180900,589996280,9030,9030,9030,9030,0
|
|
20240816,180800,589996280,9030,9030,9030,9030,0
|
|
20240816,180700,589996280,9030,9030,9030,9030,0
|
|
20240816,180600,589996280,9030,9030,9030,9030,0
|
|
20240816,180500,589996280,9030,9030,9030,9030,0
|
|
20240816,180400,589996280,9030,9030,9030,9030,0
|
|
20240816,180300,589996280,9030,9030,9030,9030,0
|
|
20240816,180200,589996280,9030,9030,9030,9030,0
|
|
20240816,180100,589996280,9030,9030,9030,9030,0
|
|
20240816,180000,589996280,9030,9030,9030,9030,0
|
|
20240816,175900,589996280,9030,9030,9030,9030,0
|
|
20240816,175800,589996280,9030,9030,9030,9030,0
|
|
20240816,175700,589996280,9030,9030,9030,9030,0
|
|
20240816,175600,589996280,9030,9030,9030,9030,0
|
|
20240816,175500,589996280,9030,9030,9030,9030,0
|
|
20240816,175400,589996280,9030,9030,9030,9030,0
|
|
20240816,175300,589996280,9030,9030,9030,9030,0
|
|
20240816,175200,589996280,9030,9030,9030,9030,0
|
|
20240816,175100,589996280,9030,9030,9030,9030,0
|
|
20240816,175000,589996280,9030,9030,9030,9030,0
|
|
20240816,174900,589996280,9030,9030,9030,9030,1714
|
|
20240816,174800,589996280,9030,9030,9030,9030,0
|
|
20240816,174700,589996280,9030,9030,9030,9030,0
|
|
20240816,174600,589996280,9030,9030,9030,9030,0
|
|
20240816,174500,589996280,9030,9030,9030,9030,0
|
|
20240816,174400,589996280,9030,9030,9030,9030,0
|
|
20240816,174300,589996280,9030,9030,9030,9030,0
|
|
20240816,174200,589996280,9030,9030,9030,9030,0
|
|
20240816,174100,589996280,9030,9030,9030,9030,0
|
|
20240816,174000,589996280,9030,9030,9030,9030,0
|
|
20240816,173900,589996280,9030,9030,9030,9030,0
|
|
20240816,173800,589996280,9030,9030,9030,9030,0
|
|
20240816,173700,589996280,9030,9030,9030,9030,0
|
|
20240816,173600,589996280,9030,9030,9030,9030,0
|
|
20240816,173500,589996280,9030,9030,9030,9030,0
|
|
20240816,173400,589996280,9030,9030,9030,9030,0
|
|
20240816,173300,589996280,9030,9030,9030,9030,0
|
|
20240816,173200,589996280,9030,9030,9030,9030,0
|
|
20240816,173100,589996280,9030,9030,9030,9030,0
|
|
20240816,173000,589996280,9030,9030,9030,9030,0
|
|
20240816,172900,589996280,9030,9030,9030,9030,0
|
|
20240816,172800,589996280,9030,9030,9030,9030,0
|
|
20240816,172700,589996280,9030,9030,9030,9030,0
|
|
20240816,172600,589996280,9030,9030,9030,9030,0
|
|
20240816,172500,589996280,9030,9030,9030,9030,0
|
|
20240816,172400,589996280,9030,9030,9030,9030,0
|
|
20240816,172300,589996280,9030,9030,9030,9030,0
|
|
20240816,172200,589996280,9030,9030,9030,9030,0
|
|
20240816,172100,589996280,9030,9030,9030,9030,0
|
|
20240816,172000,589996280,9030,9030,9030,9030,0
|
|
20240816,171900,589996280,9030,9030,9030,9030,1714
|
|
20240816,171800,589996280,9030,9030,9030,9030,0
|
|
20240816,171700,589996280,9030,9030,9030,9030,0
|
|
20240816,171600,589996280,9030,9030,9030,9030,0
|
|
20240816,171500,589996280,9030,9030,9030,9030,0
|
|
20240816,171400,589996280,9030,9030,9030,9030,0
|
|
20240816,171300,589996280,9030,9030,9030,9030,0
|
|
20240816,171200,589996280,9030,9030,9030,9030,0
|
|
20240816,171100,589996280,9030,9030,9030,9030,0
|
|
20240816,171000,589996280,9030,9030,9030,9030,0
|
|
20240816,170900,589996280,9030,9030,9030,9030,0
|
|
20240816,170800,589996280,9030,9030,9030,9030,0
|
|
20240816,170700,589996280,9030,9030,9030,9030,0
|
|
20240816,170600,589996280,9030,9030,9030,9030,0
|
|
20240816,170500,589996280,9030,9030,9030,9030,0
|
|
20240816,170400,589996280,9030,9030,9030,9030,0
|
|
20240816,170300,589996280,9030,9030,9030,9030,0
|
|
20240816,170200,589996280,9030,9030,9030,9030,0
|
|
20240816,170100,589996280,9030,9030,9030,9030,0
|
|
20240816,170000,589996280,9030,9030,9030,9030,0
|
|
20240816,165900,589996280,9030,9030,9030,9030,0
|
|
20240816,165800,589996280,9030,9030,9030,9030,0
|
|
20240816,165700,589996280,9030,9030,9030,9030,0
|
|
20240816,165600,589996280,9030,9030,9030,9030,0
|
|
20240816,165500,589996280,9030,9030,9030,9030,0
|
|
20240816,165400,589996280,9030,9030,9030,9030,0
|
|
20240816,165300,589996280,9030,9030,9030,9030,0
|
|
20240816,165200,589996280,9030,9030,9030,9030,0
|
|
20240816,165100,589996280,9030,9030,9030,9030,0
|
|
20240816,165000,589996280,9030,9030,9030,9030,0
|
|
20240816,164900,589996280,9030,9030,9030,9030,1714
|
|
20240816,164800,589996280,9030,9030,9030,9030,0
|
|
20240816,164700,589996280,9030,9030,9030,9030,0
|
|
20240816,164600,589996280,9030,9030,9030,9030,0
|
|
20240816,164500,589996280,9030,9030,9030,9030,0
|
|
20240816,164400,589996280,9030,9030,9030,9030,0
|
|
20240816,164300,589996280,9030,9030,9030,9030,0
|
|
20240816,164200,589996280,9030,9030,9030,9030,0
|
|
20240816,164100,589996280,9030,9030,9030,9030,0
|
|
20240816,164000,589996280,9030,9030,9030,9030,0
|
|
20240816,163900,589996280,9030,9030,9030,9030,0
|
|
20240816,163800,589996280,9030,9030,9030,9030,0
|
|
20240816,163700,589996280,9030,9030,9030,9030,0
|
|
20240816,163600,589996280,9030,9030,9030,9030,0
|
|
20240816,163500,589996280,9030,9030,9030,9030,0
|
|
20240816,163400,589996280,9030,9030,9030,9030,0
|
|
20240816,163300,589996280,9030,9030,9030,9030,0
|
|
20240816,163200,589996280,9030,9030,9030,9030,0
|
|
20240816,163100,589996280,9030,9030,9030,9030,0
|
|
20240816,163000,589996280,9030,9030,9030,9030,0
|
|
20240816,162900,589996280,9030,9030,9030,9030,0
|
|
20240816,162800,589996280,9030,9030,9030,9030,0
|
|
20240816,162700,589996280,9030,9030,9030,9030,0
|
|
20240816,162600,589996280,9030,9030,9030,9030,0
|
|
20240816,162500,589996280,9030,9030,9030,9030,0
|
|
20240816,162400,589996280,9030,9030,9030,9030,0
|
|
20240816,162300,589996280,9030,9030,9030,9030,0
|
|
20240816,162200,589996280,9030,9030,9030,9030,0
|
|
20240816,162100,589996280,9030,9030,9030,9030,0
|
|
20240816,162000,589996280,9030,9030,9030,9030,0
|
|
20240816,161900,589996280,9030,9030,9030,9030,1714
|
|
20240816,161800,589996280,9030,9030,9030,9030,0
|
|
20240816,161700,589996280,9030,9030,9030,9030,0
|
|
20240816,161600,589996280,9030,9030,9030,9030,0
|
|
20240816,161500,589996280,9030,9030,9030,9030,0
|
|
20240816,161400,589996280,9030,9030,9030,9030,0
|
|
20240816,161300,589996280,9030,9030,9030,9030,0
|
|
20240816,161200,589996280,9030,9030,9030,9030,0
|
|
20240816,161100,589996280,9030,9030,9030,9030,0
|
|
20240816,161000,589996280,9030,9030,9030,9030,0
|
|
20240816,160900,589996280,9030,9030,9030,9030,0
|
|
20240816,160800,589996280,9030,9030,9030,9030,0
|
|
20240816,160700,589996280,9030,9030,9030,9030,0
|
|
20240816,160600,589996280,9030,9030,9030,9030,0
|
|
20240816,160500,589996280,9030,9030,9030,9030,0
|
|
20240816,160400,589996280,9030,9030,9030,9030,0
|
|
20240816,160300,589996280,9030,9030,9030,9030,0
|
|
20240816,160200,589996280,9030,9030,9030,9030,0
|
|
20240816,160100,589996280,9030,9030,9030,9030,0
|
|
20240816,160000,589996280,9030,9030,9030,9030,0
|
|
20240816,155900,589996280,9030,9030,9030,9030,0
|
|
20240816,155800,589996280,9030,9030,9030,9030,0
|
|
20240816,155700,589996280,9030,9030,9030,9030,0
|
|
20240816,155600,589996280,9030,9030,9030,9030,0
|
|
20240816,155500,589996280,9030,9030,9030,9030,0
|
|
20240816,155400,589996280,9030,9030,9030,9030,0
|
|
20240816,155300,589996280,9030,9030,9030,9030,0
|
|
20240816,155200,589996280,9030,9030,9030,9030,0
|
|
20240816,155100,589996280,9030,9030,9030,9030,0
|
|
20240816,155000,589996280,9030,9030,9030,9030,0
|
|
20240816,154900,589996280,9030,9030,9030,9030,1714
|
|
20240816,154800,589996280,9030,9030,9030,9030,0
|
|
20240816,154700,589996280,9030,9030,9030,9030,0
|
|
20240816,154600,589996280,9030,9030,9030,9030,0
|
|
20240816,154500,589996280,9030,9030,9030,9030,0
|
|
20240816,154400,589996280,9030,9030,9030,9030,0
|
|
20240816,154300,589996280,9030,9030,9030,9030,0
|
|
20240816,154200,589996280,9030,9030,9030,9030,0
|
|
20240816,154100,589996280,9030,9030,9030,9030,0
|
|
20240816,154000,589996280,9030,9030,9030,9030,0
|
|
20240816,153900,589996280,9030,9030,9030,9030,0
|
|
20240816,153800,589996280,9030,9030,9030,9030,0
|
|
20240816,153700,589996280,9030,9030,9030,9030,0
|
|
20240816,153600,589996280,9030,9030,9030,9030,0
|
|
20240816,153500,589996280,9030,9030,9030,9030,0
|
|
20240816,153400,589996280,9030,9030,9030,9030,0
|
|
20240816,153300,589996280,9030,9030,9030,9030,0
|
|
20240816,153200,589996280,9030,9030,9030,9030,0
|
|
20240816,153100,589996280,9030,9030,9030,9030,0
|
|
20240816,153000,589996280,9030,9030,9030,9030,1714
|
|
20240816,152900,574518860,9030,9030,9030,9030,0
|
|
20240816,152800,574518860,9030,9030,9030,9030,0
|
|
20240816,152700,574518860,9030,9030,9030,9030,0
|
|
20240816,152600,574518860,9030,9030,9030,9030,0
|
|
20240816,152500,574518860,9030,9030,9030,9030,0
|
|
20240816,152400,574518860,9030,9030,9030,9030,0
|
|
20240816,152300,574518860,9030,9030,9030,9030,0
|
|
20240816,152200,574518860,9030,9030,9030,9030,0
|
|
20240816,152100,574518860,9030,9030,9030,9030,0
|
|
20240816,152000,574518860,9030,9030,9030,9030,0
|
|
20240816,151900,574518860,9030,9030,9030,9030,159
|
|
20240816,151800,573083090,9030,9030,9030,9030,166
|
|
20240816,151700,571584110,9030,9030,9030,9030,0
|
|
20240816,151600,571584110,9030,9030,9030,9030,0
|
|
20240816,151500,571584110,9030,9010,9030,9010,72
|
|
20240816,151400,570935370,9010,9010,9010,9010,0
|
|
20240816,151300,570935370,9010,9010,9010,9010,1
|
|
20240816,151200,570926360,9010,9010,9010,9010,0
|
|
20240816,151100,570926360,9010,9010,9010,9010,8
|
|
20240816,151000,570854280,9030,9030,9030,9030,1
|
|
20240816,150900,570845250,9010,9010,9010,9010,0
|
|
20240816,150800,570845250,9010,9010,9010,9010,0
|
|
20240816,150700,570845250,9010,9030,9030,9010,1015
|
|
20240816,150600,561685140,9030,9010,9030,9010,6
|
|
20240816,150500,561631020,9030,9030,9030,9030,0
|
|
20240816,150400,561631020,9030,9030,9030,9030,18
|
|
20240816,150300,561468480,9030,9030,9030,9000,2803
|
|
20240816,150200,536164890,9040,9040,9040,9040,347
|
|
20240816,150100,533028010,9050,9050,9050,9050,2
|
|
20240816,150000,533009910,9060,9060,9060,9060,2
|
|
20240816,145900,532991790,9040,9040,9040,9040,0
|
|
20240816,145800,532991790,9040,9040,9040,9040,516
|
|
20240816,145700,528327150,9040,9010,9060,9010,9027
|
|
20240816,145600,446862030,9000,9010,9010,9000,414
|
|
20240816,145500,443131900,9010,9010,9010,9010,0
|
|
20240816,145400,443131900,9010,9010,9010,9010,0
|
|
20240816,145300,443131900,9010,9010,9010,9010,0
|
|
20240816,145200,443131900,9010,9010,9010,9010,0
|
|
20240816,145100,443131900,9010,9010,9010,9010,0
|
|
20240816,145000,443131900,9010,9010,9010,9010,0
|
|
20240816,144900,443131900,9010,9010,9010,9010,0
|
|
20240816,144800,443131900,9010,9010,9010,9010,8
|
|
20240816,144700,443059820,9020,9020,9020,9020,0
|
|
20240816,144600,443059820,9020,9030,9030,9020,943
|
|
20240816,144500,434549580,9030,9020,9030,9020,390
|
|
20240816,144400,431031150,9060,9060,9060,9060,0
|
|
20240816,144300,431031150,9060,9060,9060,9060,1
|
|
20240816,144200,431022090,9050,9050,9050,9050,0
|
|
20240816,144100,431022090,9050,9010,9050,9010,1657
|
|
20240816,144000,416048710,8950,8950,8950,8950,0
|
|
20240816,143900,416048710,8950,8950,8950,8950,0
|
|
20240816,143800,416048710,8950,8950,8950,8950,9
|
|
20240816,143700,415968160,9000,9020,9020,9000,435
|
|
20240816,143600,412044500,9020,9020,9020,9020,0
|
|
20240816,143500,412044500,9020,9020,9020,9020,0
|
|
20240816,143400,412044500,9020,9030,9030,9020,581
|
|
20240816,143300,406798170,9030,9030,9030,9030,0
|
|
20240816,143200,406798170,9030,9030,9030,9030,0
|
|
20240816,143100,406798170,9030,9030,9030,9030,0
|
|
20240816,143000,406798170,9030,9030,9030,9030,0
|
|
20240816,142900,406798170,9030,9030,9030,9030,0
|
|
20240816,142800,406798170,9030,9030,9030,9030,10
|
|
20240816,142700,406707870,9040,9040,9040,9040,0
|
|
20240816,142600,406707870,9040,9040,9040,9040,200
|
|
20240816,142500,404899870,9030,9030,9030,9030,0
|
|
20240816,142400,404899870,9030,9030,9030,9030,0
|
|
20240816,142300,404899870,9030,9030,9030,9030,0
|
|
20240816,142200,404899870,9030,9030,9030,9030,0
|
|
20240816,142100,404899870,9030,9030,9030,9020,693
|
|
20240816,142000,398643770,9030,9030,9030,9030,0
|
|
20240816,141900,398643770,9030,9030,9030,9030,105
|
|
20240816,141800,397695620,9030,9030,9030,9030,878
|
|
20240816,141700,389767280,8880,9030,9030,8880,1441
|
|
20240816,141600,376811040,9030,9030,9030,9030,0
|
|
20240816,141500,376811040,9030,9030,9030,9030,0
|
|
20240816,141400,376811040,9030,9050,9050,9030,500
|
|
20240816,141300,372291310,9050,9050,9050,9050,0
|
|
20240816,141200,372291310,9050,9050,9050,9050,0
|
|
20240816,141100,372291310,9050,9050,9050,9050,0
|
|
20240816,141000,372291310,9050,9050,9050,9050,1
|
|
20240816,140900,372282260,9050,9050,9050,9050,2
|
|
20240816,140800,372264160,9060,9060,9060,9060,0
|
|
20240816,140700,372264160,9060,9060,9060,9060,1
|
|
20240816,140600,372255100,9060,9060,9060,9060,47
|
|
20240816,140500,371829280,9060,9060,9060,9060,0
|
|
20240816,140400,371829280,9060,9060,9060,9060,0
|
|
20240816,140300,371829280,9060,9060,9060,9060,0
|
|
20240816,140200,371829280,9060,9060,9060,9060,0
|
|
20240816,140100,371829280,9060,9060,9060,9060,2
|
|
20240816,140000,371811160,9060,9060,9060,9060,0
|
|
20240816,135900,371811160,9060,8980,9090,8980,3132
|
|
20240816,135800,343498100,8880,8890,8890,8880,275
|
|
20240816,135700,341053450,8900,8910,8910,8900,452
|
|
20240816,135600,337030490,8930,8930,8930,8930,11
|
|
20240816,135500,336932260,9000,9000,9000,9000,0
|
|
20240816,135400,336932260,9000,9000,9000,9000,223
|
|
20240816,135300,334925260,9040,8910,9040,8910,2093
|
|
20240816,135200,316056500,8910,8960,8960,8910,289
|
|
20240816,135100,313477130,8960,8960,8960,8960,0
|
|
20240816,135000,313477130,8960,8960,8960,8960,0
|
|
20240816,134900,313477130,8960,8960,8960,8960,0
|
|
20240816,134800,313477130,8960,8960,8960,8960,0
|
|
20240816,134700,313477130,8960,8960,8960,8960,0
|
|
20240816,134600,313477130,8960,8970,8970,8960,270
|
|
20240816,134500,311057740,8960,8990,8990,8960,616
|
|
20240816,134400,305533230,9010,9010,9010,9010,0
|
|
20240816,134300,305533230,9010,9010,9010,9010,0
|
|
20240816,134200,305533230,9010,9010,9010,9010,0
|
|
20240816,134100,305533230,9010,9010,9010,9010,0
|
|
20240816,134000,305533230,9010,9010,9010,9010,0
|
|
20240816,133900,305533230,9010,9010,9010,9010,0
|
|
20240816,133800,305533230,9010,9010,9010,9010,0
|
|
20240816,133700,305533230,9010,9010,9010,9010,4
|
|
20240816,133600,305497190,9010,9010,9010,9010,5
|
|
20240816,133500,305452140,9000,9000,9000,9000,0
|
|
20240816,133400,305452140,9000,9000,9000,9000,0
|
|
20240816,133300,305452140,9000,9000,9000,9000,15
|
|
20240816,133200,305317140,9020,9020,9020,9020,0
|
|
20240816,133100,305317140,9020,9020,9020,9020,0
|
|
20240816,133000,305317140,9020,9020,9020,9020,409
|
|
20240816,132900,301627960,9030,9020,9030,9020,591
|
|
20240816,132800,296292140,8970,9000,9000,8970,365
|
|
20240816,132700,293010780,9000,9000,9000,9000,0
|
|
20240816,132600,293010780,9000,9000,9000,9000,0
|
|
20240816,132500,293010780,9000,9000,9000,9000,0
|
|
20240816,132400,293010780,9000,9020,9020,9000,22
|
|
20240816,132300,292812380,9020,9020,9020,9020,0
|
|
20240816,132200,292812380,9020,9020,9020,9020,0
|
|
20240816,132100,292812380,9020,9020,9020,9020,0
|
|
20240816,132000,292812380,9020,9020,9020,9020,0
|
|
20240816,131900,292812380,9020,9020,9020,9020,0
|
|
20240816,131800,292812380,9020,9020,9020,9020,106
|
|
20240816,131700,291856260,9020,9030,9030,9020,43
|
|
20240816,131600,291468000,9030,9030,9030,9030,5
|
|
20240816,131500,291422850,9030,9030,9030,9030,0
|
|
20240816,131400,291422850,9030,9040,9040,9030,2
|
|
20240816,131300,291404780,9030,9030,9030,9030,0
|
|
20240816,131200,291404780,9030,9030,9030,9030,0
|
|
20240816,131100,291404780,9030,9030,9030,9030,5
|
|
20240816,131000,291359630,9050,9050,9050,9050,0
|
|
20240816,130900,291359630,9050,9050,9050,9050,0
|
|
20240816,130800,291359630,9050,9050,9050,9050,0
|
|
20240816,130700,291359630,9050,9060,9060,9040,4
|
|
20240816,130600,291323440,9040,9040,9040,9040,0
|
|
20240816,130500,291323440,9040,9040,9040,9040,0
|
|
20240816,130400,291323440,9040,9040,9040,9040,0
|
|
20240816,130300,291323440,9040,9040,9040,9040,0
|
|
20240816,130200,291323440,9040,9040,9040,9040,0
|
|
20240816,130100,291323440,9040,9040,9040,9040,0
|
|
20240816,130000,291323440,9040,9040,9040,9040,0
|
|
20240816,125900,291323440,9040,9040,9040,9040,0
|
|
20240816,125800,291323440,9040,9040,9040,9040,0
|
|
20240816,125700,291323440,9040,9040,9040,9040,0
|
|
20240816,125600,291323440,9040,9040,9040,9040,0
|
|
20240816,125500,291323440,9040,9040,9040,9040,0
|
|
20240816,125400,291323440,9040,9040,9040,9040,0
|
|
20240816,125300,291323440,9040,9040,9040,9040,0
|
|
20240816,125200,291323440,9040,9040,9040,9040,0
|
|
20240816,125100,291323440,9040,9040,9040,9040,0
|
|
20240816,125000,291323440,9040,9040,9040,9040,0
|
|
20240816,124900,291323440,9040,9040,9040,9040,0
|
|
20240816,124800,291323440,9040,9040,9040,9040,0
|
|
20240816,124700,291323440,9040,9040,9040,9040,0
|
|
20240816,124600,291323440,9040,9040,9040,9040,0
|
|
20240816,124500,291323440,9040,9040,9040,9040,0
|
|
20240816,124400,291323440,9040,9040,9040,9040,0
|
|
20240816,124300,291323440,9040,9040,9040,9040,0
|
|
20240816,124200,291323440,9040,9040,9040,9040,0
|
|
20240816,124100,291323440,9040,9040,9040,9040,0
|
|
20240816,124000,291323440,9040,9040,9040,9040,0
|
|
20240816,123900,291323440,9040,9040,9040,9040,0
|
|
20240816,123800,291323440,9040,9040,9040,9040,0
|
|
20240816,123700,291323440,9040,9040,9040,9040,0
|
|
20240816,123600,291323440,9040,9040,9040,9040,0
|
|
20240816,123500,291323440,9040,9040,9040,9040,0
|
|
20240816,123400,291323440,9040,9040,9040,9040,0
|
|
20240816,123300,291323440,9040,9040,9040,9040,0
|
|
20240816,123200,291323440,9040,9040,9040,9040,0
|
|
20240816,123100,291323440,9040,9040,9040,9040,0
|
|
20240816,123000,291323440,9040,9040,9040,9040,0
|
|
20240816,122900,291323440,9040,9040,9040,9040,0
|
|
20240816,122800,291323440,9040,9040,9040,9040,0
|
|
20240816,122700,291323440,9040,9040,9040,9040,0
|
|
20240816,122600,291323440,9040,9050,9050,9040,350
|
|
20240816,122500,288158000,9050,9050,9050,9050,0
|
|
20240816,122400,288158000,9050,9050,9050,9050,0
|
|
20240816,122300,288158000,9050,9050,9050,9050,5
|
|
20240816,122200,288112750,9050,9050,9050,9050,0
|
|
20240816,122100,288112750,9050,9050,9050,9050,0
|
|
20240816,122000,288112750,9050,9050,9050,9050,6
|
|
20240816,121900,288058450,9050,9050,9050,9050,0
|
|
20240816,121800,288058450,9050,9050,9050,9050,0
|
|
20240816,121700,288058450,9050,9050,9050,9050,0
|
|
20240816,121600,288058450,9050,9060,9060,9050,224
|
|
20240816,121500,286031240,9090,9090,9090,9090,0
|
|
20240816,121400,286031240,9090,9090,9090,9090,0
|
|
20240816,121300,286031240,9090,9090,9090,9090,0
|
|
20240816,121200,286031240,9090,9090,9090,9090,0
|
|
20240816,121100,286031240,9090,9090,9090,9090,100
|
|
20240816,121000,285122240,9090,9090,9090,9090,0
|
|
20240816,120900,285122240,9090,9090,9090,9090,11
|
|
20240816,120800,285022250,9020,9020,9020,9020,0
|
|
20240816,120700,285022250,9020,9020,9020,9020,0
|
|
20240816,120600,285022250,9020,9020,9020,9020,0
|
|
20240816,120500,285022250,9020,8950,9080,8950,6981
|
|
20240816,120400,221913910,8960,8980,8980,8960,23
|
|
20240816,120300,221707670,8980,8980,8980,8980,7
|
|
20240816,120200,221644810,9000,9000,9000,9000,0
|
|
20240816,120100,221644810,9000,9000,9000,9000,89
|
|
20240816,120000,220843810,9000,9000,9000,9000,2
|
|
20240816,115900,220825810,9020,9020,9020,9020,0
|
|
20240816,115800,220825810,9020,9020,9020,9020,0
|
|
20240816,115700,220825810,9020,9020,9020,9020,0
|
|
20240816,115600,220825810,9020,9020,9020,9020,0
|
|
20240816,115500,220825810,9020,9020,9020,9020,0
|
|
20240816,115400,220825810,9020,9020,9020,9020,0
|
|
20240816,115300,220825810,9020,9020,9020,9020,0
|
|
20240816,115200,220825810,9020,9020,9020,9020,20
|
|
20240816,115100,220645410,8990,8990,8990,8990,0
|
|
20240816,115000,220645410,8990,8990,8990,8990,2
|
|
20240816,114900,220627430,8990,8990,8990,8990,0
|
|
20240816,114800,220627430,8990,8990,8990,8990,159
|
|
20240816,114700,219198020,9030,9030,9030,9030,0
|
|
20240816,114600,219198020,9030,9030,9030,9030,0
|
|
20240816,114500,219198020,9030,9030,9030,9030,0
|
|
20240816,114400,219198020,9030,9030,9030,9030,0
|
|
20240816,114300,219198020,9030,9030,9030,9030,1
|
|
20240816,114200,219188990,9030,9030,9030,9030,0
|
|
20240816,114100,219188990,9030,9030,9030,9030,0
|
|
20240816,114000,219188990,9030,9030,9030,9030,0
|
|
20240816,113900,219188990,9030,9030,9030,9030,0
|
|
20240816,113800,219188990,9030,9030,9030,9030,0
|
|
20240816,113700,219188990,9030,9030,9030,9030,0
|
|
20240816,113600,219188990,9030,9030,9030,9030,0
|
|
20240816,113500,219188990,9030,9030,9030,9030,0
|
|
20240816,113400,219188990,9030,9030,9030,9030,0
|
|
20240816,113300,219188990,9030,9030,9030,9030,0
|
|
20240816,113200,219188990,9030,9030,9030,9030,0
|
|
20240816,113100,219188990,9030,9030,9030,9030,0
|
|
20240816,113000,219188990,9030,9030,9030,9030,0
|
|
20240816,112900,219188990,9030,9030,9030,9030,0
|
|
20240816,112800,219188990,9030,9030,9030,9030,1
|
|
20240816,112700,219179960,9020,9020,9020,9020,500
|
|
20240816,112600,214669960,9030,9030,9030,9030,0
|
|
20240816,112500,214669960,9030,9030,9030,9030,0
|
|
20240816,112400,214669960,9030,9030,9030,9030,0
|
|
20240816,112300,214669960,9030,9030,9030,9030,0
|
|
20240816,112200,214669960,9030,9020,9030,9020,538
|
|
20240816,112100,209812820,9020,9020,9020,9020,0
|
|
20240816,112000,209812820,9020,9020,9020,9020,100
|
|
20240816,111900,208910820,9030,9020,9030,9020,309
|
|
20240816,111800,206123630,9030,9030,9030,9030,0
|
|
20240816,111700,206123630,9030,9030,9030,9030,0
|
|
20240816,111600,206123630,9030,9030,9030,9030,0
|
|
20240816,111500,206123630,9030,9030,9030,9030,0
|
|
20240816,111400,206123630,9030,9030,9030,9030,0
|
|
20240816,111300,206123630,9030,9030,9030,9030,0
|
|
20240816,111200,206123630,9030,9030,9030,9030,0
|
|
20240816,111100,206123630,9030,9020,9030,9020,401
|
|
20240816,111000,202506600,9030,9020,9030,9020,624
|
|
20240816,110900,196878110,9030,9030,9030,9030,0
|
|
20240816,110800,196878110,9030,9030,9030,9030,0
|
|
20240816,110700,196878110,9030,9030,9030,9030,0
|
|
20240816,110600,196878110,9030,9030,9030,9030,0
|
|
20240816,110500,196878110,9030,9030,9030,9030,0
|
|
20240816,110400,196878110,9030,9030,9030,9030,0
|
|
20240816,110300,196878110,9030,9030,9030,9030,0
|
|
20240816,110200,196878110,9030,9030,9030,9030,0
|
|
20240816,110100,196878110,9030,9020,9030,9020,3
|
|
20240816,110000,196851040,9030,9020,9030,9020,32
|
|
20240816,105900,196562370,9020,9020,9020,9020,0
|
|
20240816,105800,196562370,9020,9020,9020,9020,277
|
|
20240816,105700,194063830,9030,9030,9030,9030,0
|
|
20240816,105600,194063830,9030,9030,9030,9030,0
|
|
20240816,105500,194063830,9030,9030,9030,9030,0
|
|
20240816,105400,194063830,9030,9020,9030,9020,2
|
|
20240816,105300,194045780,9030,9030,9030,9030,0
|
|
20240816,105200,194045780,9030,9030,9030,9030,0
|
|
20240816,105100,194045780,9030,9030,9030,9030,0
|
|
20240816,105000,194045780,9030,9030,9030,9030,0
|
|
20240816,104900,194045780,9030,9030,9030,9030,0
|
|
20240816,104800,194045780,9030,9030,9030,9030,0
|
|
20240816,104700,194045780,9030,9030,9030,9030,0
|
|
20240816,104600,194045780,9030,9030,9030,9030,0
|
|
20240816,104500,194045780,9030,9030,9030,9030,1
|
|
20240816,104400,194036750,9030,9020,9030,9020,2
|
|
20240816,104300,194018700,9030,9030,9030,9030,0
|
|
20240816,104200,194018700,9030,9030,9030,9030,5
|
|
20240816,104100,193973550,9030,9030,9030,9030,0
|
|
20240816,104000,193973550,9030,9030,9030,9030,0
|
|
20240816,103900,193973550,9030,9030,9030,9030,0
|
|
20240816,103800,193973550,9030,9030,9030,9030,0
|
|
20240816,103700,193973550,9030,9030,9030,9030,0
|
|
20240816,103600,193973550,9030,9030,9030,9030,0
|
|
20240816,103500,193973550,9030,9030,9030,9030,0
|
|
20240816,103400,193973550,9030,9030,9030,9030,0
|
|
20240816,103300,193973550,9030,9030,9030,9030,0
|
|
20240816,103200,193973550,9030,9030,9030,9030,0
|
|
20240816,103100,193973550,9030,9030,9030,9030,1
|
|
20240816,103000,193964520,9020,9020,9020,9020,59
|
|
20240816,102900,193432340,9030,9030,9030,9030,0
|
|
20240816,102800,193432340,9030,9030,9030,9030,0
|
|
20240816,102700,193432340,9030,9030,9030,9030,0
|
|
20240816,102600,193432340,9030,9020,9030,9020,201
|
|
20240816,102500,191619310,9020,8950,9020,8950,11
|
|
20240816,102400,191520160,9020,9020,9020,9020,0
|
|
20240816,102300,191520160,9020,9020,9020,9020,10
|
|
20240816,102200,191429960,9020,9020,9020,9020,0
|
|
20240816,102100,191429960,9020,9020,9020,9020,399
|
|
20240816,102000,187830980,9020,9020,9020,9020,62
|
|
20240816,101900,187271740,9030,9030,9030,9030,1
|
|
20240816,101800,187262710,9020,9020,9020,9020,39
|
|
20240816,101700,186910930,9020,9020,9020,9020,0
|
|
20240816,101600,186910930,9020,9020,9020,9020,0
|
|
20240816,101500,186910930,9020,9020,9020,9020,240
|
|
20240816,101400,184746130,9030,9020,9030,9000,1741
|
|
20240816,101300,169042320,9040,9040,9040,9040,0
|
|
20240816,101200,169042320,9040,9040,9040,9040,0
|
|
20240816,101100,169042320,9040,9030,9040,9010,1899
|
|
20240816,101000,151907670,9030,8920,9030,8920,1162
|
|
20240816,100900,141465730,8930,8930,8930,8930,0
|
|
20240816,100800,141465730,8930,8970,8970,8930,657
|
|
20240816,100700,135592230,8990,9000,9000,8990,225
|
|
20240816,100600,133569450,9030,9030,9030,9030,0
|
|
20240816,100500,133569450,9030,9030,9030,9030,0
|
|
20240816,100400,133569450,9030,9020,9030,9020,200
|
|
20240816,100300,131764990,9000,9000,9000,9000,0
|
|
20240816,100200,131764990,9000,9000,9000,9000,0
|
|
20240816,100100,131764990,9000,9010,9010,9000,5
|
|
20240816,100000,131719970,9030,9040,9040,9030,51
|
|
20240816,095900,131258940,9030,9030,9030,9030,4
|
|
20240816,095800,131222820,9040,9040,9040,9040,0
|
|
20240816,095700,131222820,9040,9040,9040,9040,0
|
|
20240816,095600,131222820,9040,9040,9040,9040,1
|
|
20240816,095500,131213780,9000,9000,9000,9000,0
|
|
20240816,095400,131213780,9000,9000,9000,9000,0
|
|
20240816,095300,131213780,9000,9000,9000,9000,2
|
|
20240816,095200,131195780,9040,9040,9040,9040,0
|
|
20240816,095100,131195780,9040,9040,9040,9040,0
|
|
20240816,095000,131195780,9040,9040,9040,9040,2
|
|
20240816,094900,131177700,9040,9040,9040,9040,2
|
|
20240816,094800,131159620,9040,9040,9040,9040,0
|
|
20240816,094700,131159620,9040,9040,9040,9040,57
|
|
20240816,094600,130644340,9040,9040,9040,9040,1074
|
|
20240816,094500,120935380,9030,9010,9030,9010,1000
|
|
20240816,094400,111909940,8950,8950,8950,8950,0
|
|
20240816,094300,111909940,8950,9000,9000,8950,324
|
|
20240816,094200,109009040,9020,9030,9030,9020,360
|
|
20240816,094100,105761770,9030,9030,9030,9030,0
|
|
20240816,094000,105761770,9030,9030,9030,9030,0
|
|
20240816,093900,105761770,9030,9030,9030,9030,1
|
|
20240816,093800,105752740,9020,9020,9020,9020,0
|
|
20240816,093700,105752740,9020,9020,9020,9020,0
|
|
20240816,093600,105752740,9020,9020,9020,9020,0
|
|
20240816,093500,105752740,9020,9020,9020,9020,79
|
|
20240816,093400,105040160,9060,9060,9060,9060,0
|
|
20240816,093300,105040160,9060,9060,9060,9060,0
|
|
20240816,093200,105040160,9060,9060,9060,9060,0
|
|
20240816,093100,105040160,9060,9060,9060,9060,0
|
|
20240816,093000,105040160,9060,9060,9060,9060,0
|
|
20240816,092900,105040160,9060,9060,9060,9060,200
|
|
20240816,092800,103228160,9060,9060,9060,9060,0
|
|
20240816,092700,103228160,9060,9050,9060,9050,156
|
|
20240816,092600,101815570,9050,9050,9050,9050,5
|
|
20240816,092500,101770320,9050,9050,9050,9050,32
|
|
20240816,092400,101480720,9060,9060,9060,9060,1
|
|
20240816,092300,101471660,9020,8950,9020,8950,573
|
|
20240816,092200,96308230,8950,8950,8950,8950,103
|
|
20240816,092100,95386380,8950,9020,9020,8950,280
|
|
20240816,092000,92860850,9020,9020,9020,9020,200
|
|
20240816,091900,91056850,9040,9040,9040,9040,79
|
|
20240816,091800,90342690,9020,9020,9020,9020,0
|
|
20240816,091700,90342690,9020,9060,9160,9020,910
|
|
20240816,091600,82122140,9050,9050,9050,9050,0
|
|
20240816,091500,82122140,9050,9030,9050,9030,1313
|
|
20240816,091400,70254650,9020,9020,9020,9020,86
|
|
20240816,091300,69478930,9020,9020,9020,9020,994
|
|
20240816,091200,60513050,9040,9040,9040,9040,0
|
|
20240816,091100,60513050,9040,9040,9040,9040,0
|
|
20240816,091000,60513050,9040,9040,9040,9040,0
|
|
20240816,090900,60513050,9040,9020,9040,8990,2113
|
|
20240816,090800,41475680,9020,9020,9020,9020,2
|
|
20240816,090700,41457640,9020,9030,9030,9020,403
|
|
20240816,090600,37822480,9040,9030,9040,9030,70
|
|
20240816,090500,37190220,9020,9020,9020,9020,22
|
|
20240816,090400,36991780,9030,8940,9040,8940,2734
|
|
20240816,090300,12392750,8950,8950,8950,8950,0
|
|
20240816,090200,12392750,8950,8950,8950,8950,1
|
|
20240816,090100,12383800,8950,8950,8950,8950,28
|
|
20240816,090000,12133200,8950,8900,8970,8900,1363
|