654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,195100,194425630,4240,4240,4240,4240,1192
|
|
20240819,195000,194425630,4240,4240,4240,4240,0
|
|
20240819,194900,194425630,4240,4240,4240,4240,0
|
|
20240819,194800,194425630,4240,4240,4240,4240,0
|
|
20240819,194700,194425630,4240,4240,4240,4240,0
|
|
20240819,194600,194425630,4240,4240,4240,4240,0
|
|
20240819,194500,194425630,4240,4240,4240,4240,0
|
|
20240819,194400,194425630,4240,4240,4240,4240,0
|
|
20240819,194300,194425630,4240,4240,4240,4240,0
|
|
20240819,194200,194425630,4240,4240,4240,4240,0
|
|
20240819,194100,194425630,4240,4240,4240,4240,0
|
|
20240819,194000,194425630,4240,4240,4240,4240,0
|
|
20240819,193900,194425630,4240,4240,4240,4240,0
|
|
20240819,193800,194425630,4240,4240,4240,4240,0
|
|
20240819,193700,194425630,4240,4240,4240,4240,0
|
|
20240819,193600,194425630,4240,4240,4240,4240,0
|
|
20240819,193500,194425630,4240,4240,4240,4240,0
|
|
20240819,193400,194425630,4240,4240,4240,4240,0
|
|
20240819,193300,194425630,4240,4240,4240,4240,0
|
|
20240819,193200,194425630,4240,4240,4240,4240,0
|
|
20240819,193100,194425630,4240,4240,4240,4240,0
|
|
20240819,193000,194425630,4240,4240,4240,4240,0
|
|
20240819,192900,194425630,4240,4240,4240,4240,0
|
|
20240819,192800,194425630,4240,4240,4240,4240,0
|
|
20240819,192700,194425630,4240,4240,4240,4240,0
|
|
20240819,192600,194425630,4240,4240,4240,4240,0
|
|
20240819,192500,194425630,4240,4240,4240,4240,0
|
|
20240819,192400,194425630,4240,4240,4240,4240,0
|
|
20240819,192300,194425630,4240,4240,4240,4240,0
|
|
20240819,192200,194425630,4240,4240,4240,4240,0
|
|
20240819,192100,194425630,4240,4240,4240,4240,1192
|
|
20240819,192000,194425630,4240,4240,4240,4240,0
|
|
20240819,191900,194425630,4240,4240,4240,4240,0
|
|
20240819,191800,194425630,4240,4240,4240,4240,0
|
|
20240819,191700,194425630,4240,4240,4240,4240,0
|
|
20240819,191600,194425630,4240,4240,4240,4240,0
|
|
20240819,191500,194425630,4240,4240,4240,4240,0
|
|
20240819,191400,194425630,4240,4240,4240,4240,0
|
|
20240819,191300,194425630,4240,4240,4240,4240,0
|
|
20240819,191200,194425630,4240,4240,4240,4240,0
|
|
20240819,191100,194425630,4240,4240,4240,4240,0
|
|
20240819,191000,194425630,4240,4240,4240,4240,0
|
|
20240819,190900,194425630,4240,4240,4240,4240,0
|
|
20240819,190800,194425630,4240,4240,4240,4240,0
|
|
20240819,190700,194425630,4240,4240,4240,4240,0
|
|
20240819,190600,194425630,4240,4240,4240,4240,0
|
|
20240819,190500,194425630,4240,4240,4240,4240,0
|
|
20240819,190400,194425630,4240,4240,4240,4240,0
|
|
20240819,190300,194425630,4240,4240,4240,4240,0
|
|
20240819,190200,194425630,4240,4240,4240,4240,0
|
|
20240819,190100,194425630,4240,4240,4240,4240,0
|
|
20240819,190000,194425630,4240,4240,4240,4240,0
|
|
20240819,185900,194425630,4240,4240,4240,4240,0
|
|
20240819,185800,194425630,4240,4240,4240,4240,0
|
|
20240819,185700,194425630,4240,4240,4240,4240,0
|
|
20240819,185600,194425630,4240,4240,4240,4240,0
|
|
20240819,185500,194425630,4240,4240,4240,4240,0
|
|
20240819,185400,194425630,4240,4240,4240,4240,0
|
|
20240819,185300,194425630,4240,4240,4240,4240,0
|
|
20240819,185200,194425630,4240,4240,4240,4240,0
|
|
20240819,185100,194425630,4240,4240,4240,4240,1192
|
|
20240819,185000,194425630,4240,4240,4240,4240,0
|
|
20240819,184900,194425630,4240,4240,4240,4240,0
|
|
20240819,184800,194425630,4240,4240,4240,4240,0
|
|
20240819,184700,194425630,4240,4240,4240,4240,0
|
|
20240819,184600,194425630,4240,4240,4240,4240,0
|
|
20240819,184500,194425630,4240,4240,4240,4240,0
|
|
20240819,184400,194425630,4240,4240,4240,4240,0
|
|
20240819,184300,194425630,4240,4240,4240,4240,0
|
|
20240819,184200,194425630,4240,4240,4240,4240,0
|
|
20240819,184100,194425630,4240,4240,4240,4240,0
|
|
20240819,184000,194425630,4240,4240,4240,4240,0
|
|
20240819,183900,194425630,4240,4240,4240,4240,0
|
|
20240819,183800,194425630,4240,4240,4240,4240,0
|
|
20240819,183700,194425630,4240,4240,4240,4240,0
|
|
20240819,183600,194425630,4240,4240,4240,4240,0
|
|
20240819,183500,194425630,4240,4240,4240,4240,0
|
|
20240819,183400,194425630,4240,4240,4240,4240,0
|
|
20240819,183300,194425630,4240,4240,4240,4240,0
|
|
20240819,183200,194425630,4240,4240,4240,4240,0
|
|
20240819,183100,194425630,4240,4240,4240,4240,0
|
|
20240819,183000,194425630,4240,4240,4240,4240,0
|
|
20240819,182900,194425630,4240,4240,4240,4240,0
|
|
20240819,182800,194425630,4240,4240,4240,4240,0
|
|
20240819,182700,194425630,4240,4240,4240,4240,0
|
|
20240819,182600,194425630,4240,4240,4240,4240,0
|
|
20240819,182500,194425630,4240,4240,4240,4240,0
|
|
20240819,182400,194425630,4240,4240,4240,4240,0
|
|
20240819,182300,194425630,4240,4240,4240,4240,0
|
|
20240819,182200,194425630,4240,4240,4240,4240,0
|
|
20240819,182100,194425630,4240,4240,4240,4240,1192
|
|
20240819,182000,194425630,4240,4240,4240,4240,0
|
|
20240819,181900,194425630,4240,4240,4240,4240,0
|
|
20240819,181800,194425630,4240,4240,4240,4240,0
|
|
20240819,181700,194425630,4240,4240,4240,4240,0
|
|
20240819,181600,194425630,4240,4240,4240,4240,0
|
|
20240819,181500,194425630,4240,4240,4240,4240,0
|
|
20240819,181400,194425630,4240,4240,4240,4240,0
|
|
20240819,181300,194425630,4240,4240,4240,4240,0
|
|
20240819,181200,194425630,4240,4240,4240,4240,0
|
|
20240819,181100,194425630,4240,4240,4240,4240,0
|
|
20240819,181000,194425630,4240,4240,4240,4240,0
|
|
20240819,180900,194425630,4240,4240,4240,4240,0
|
|
20240819,180800,194425630,4240,4240,4240,4240,0
|
|
20240819,180700,194425630,4240,4240,4240,4240,0
|
|
20240819,180600,194425630,4240,4240,4240,4240,0
|
|
20240819,180500,194425630,4240,4240,4240,4240,0
|
|
20240819,180400,194425630,4240,4240,4240,4240,0
|
|
20240819,180300,194425630,4240,4240,4240,4240,0
|
|
20240819,180200,194425630,4240,4240,4240,4240,0
|
|
20240819,180100,194425630,4240,4240,4240,4240,0
|
|
20240819,180000,194425630,4240,4240,4240,4240,0
|
|
20240819,175900,194425630,4240,4240,4240,4240,0
|
|
20240819,175800,194425630,4240,4240,4240,4240,0
|
|
20240819,175700,194425630,4240,4240,4240,4240,0
|
|
20240819,175600,194425630,4240,4240,4240,4240,0
|
|
20240819,175500,194425630,4240,4240,4240,4240,0
|
|
20240819,175400,194425630,4240,4240,4240,4240,0
|
|
20240819,175300,194425630,4240,4240,4240,4240,0
|
|
20240819,175200,194425630,4240,4240,4240,4240,0
|
|
20240819,175100,194425630,4240,4240,4240,4240,1192
|
|
20240819,175000,194425630,4240,4240,4240,4240,0
|
|
20240819,174900,194425630,4240,4240,4240,4240,0
|
|
20240819,174800,194425630,4240,4240,4240,4240,0
|
|
20240819,174700,194425630,4240,4240,4240,4240,0
|
|
20240819,174600,194425630,4240,4240,4240,4240,0
|
|
20240819,174500,194425630,4240,4240,4240,4240,0
|
|
20240819,174400,194425630,4240,4240,4240,4240,0
|
|
20240819,174300,194425630,4240,4240,4240,4240,0
|
|
20240819,174200,194425630,4240,4240,4240,4240,0
|
|
20240819,174100,194425630,4240,4240,4240,4240,0
|
|
20240819,174000,194425630,4240,4240,4240,4240,0
|
|
20240819,173900,194425630,4240,4240,4240,4240,0
|
|
20240819,173800,194425630,4240,4240,4240,4240,0
|
|
20240819,173700,194425630,4240,4240,4240,4240,0
|
|
20240819,173600,194425630,4240,4240,4240,4240,0
|
|
20240819,173500,194425630,4240,4240,4240,4240,0
|
|
20240819,173400,194425630,4240,4240,4240,4240,0
|
|
20240819,173300,194425630,4240,4240,4240,4240,0
|
|
20240819,173200,194425630,4240,4240,4240,4240,0
|
|
20240819,173100,194425630,4240,4240,4240,4240,0
|
|
20240819,173000,194425630,4240,4240,4240,4240,0
|
|
20240819,172900,194425630,4240,4240,4240,4240,0
|
|
20240819,172800,194425630,4240,4240,4240,4240,0
|
|
20240819,172700,194425630,4240,4240,4240,4240,0
|
|
20240819,172600,194425630,4240,4240,4240,4240,0
|
|
20240819,172500,194425630,4240,4240,4240,4240,0
|
|
20240819,172400,194425630,4240,4240,4240,4240,0
|
|
20240819,172300,194425630,4240,4240,4240,4240,0
|
|
20240819,172200,194425630,4240,4240,4240,4240,0
|
|
20240819,172100,194425630,4240,4240,4240,4240,1192
|
|
20240819,172000,194425630,4240,4240,4240,4240,0
|
|
20240819,171900,194425630,4240,4240,4240,4240,0
|
|
20240819,171800,194425630,4240,4240,4240,4240,0
|
|
20240819,171700,194425630,4240,4240,4240,4240,0
|
|
20240819,171600,194425630,4240,4240,4240,4240,0
|
|
20240819,171500,194425630,4240,4240,4240,4240,0
|
|
20240819,171400,194425630,4240,4240,4240,4240,0
|
|
20240819,171300,194425630,4240,4240,4240,4240,0
|
|
20240819,171200,194425630,4240,4240,4240,4240,0
|
|
20240819,171100,194425630,4240,4240,4240,4240,0
|
|
20240819,171000,194425630,4240,4240,4240,4240,0
|
|
20240819,170900,194425630,4240,4240,4240,4240,0
|
|
20240819,170800,194425630,4240,4240,4240,4240,0
|
|
20240819,170700,194425630,4240,4240,4240,4240,0
|
|
20240819,170600,194425630,4240,4240,4240,4240,0
|
|
20240819,170500,194425630,4240,4240,4240,4240,0
|
|
20240819,170400,194425630,4240,4240,4240,4240,0
|
|
20240819,170300,194425630,4240,4240,4240,4240,0
|
|
20240819,170200,194425630,4240,4240,4240,4240,0
|
|
20240819,170100,194425630,4240,4240,4240,4240,0
|
|
20240819,170000,194425630,4240,4240,4240,4240,0
|
|
20240819,165900,194425630,4240,4240,4240,4240,0
|
|
20240819,165800,194425630,4240,4240,4240,4240,0
|
|
20240819,165700,194425630,4240,4240,4240,4240,0
|
|
20240819,165600,194425630,4240,4240,4240,4240,0
|
|
20240819,165500,194425630,4240,4240,4240,4240,0
|
|
20240819,165400,194425630,4240,4240,4240,4240,0
|
|
20240819,165300,194425630,4240,4240,4240,4240,0
|
|
20240819,165200,194425630,4240,4240,4240,4240,0
|
|
20240819,165100,194425630,4240,4240,4240,4240,1192
|
|
20240819,165000,194425630,4240,4240,4240,4240,0
|
|
20240819,164900,194425630,4240,4240,4240,4240,0
|
|
20240819,164800,194425630,4240,4240,4240,4240,0
|
|
20240819,164700,194425630,4240,4240,4240,4240,0
|
|
20240819,164600,194425630,4240,4240,4240,4240,0
|
|
20240819,164500,194425630,4240,4240,4240,4240,0
|
|
20240819,164400,194425630,4240,4240,4240,4240,0
|
|
20240819,164300,194425630,4240,4240,4240,4240,0
|
|
20240819,164200,194425630,4240,4240,4240,4240,0
|
|
20240819,164100,194425630,4240,4240,4240,4240,0
|
|
20240819,164000,194425630,4240,4240,4240,4240,0
|
|
20240819,163900,194425630,4240,4240,4240,4240,0
|
|
20240819,163800,194425630,4240,4240,4240,4240,0
|
|
20240819,163700,194425630,4240,4240,4240,4240,0
|
|
20240819,163600,194425630,4240,4240,4240,4240,0
|
|
20240819,163500,194425630,4240,4240,4240,4240,0
|
|
20240819,163400,194425630,4240,4240,4240,4240,0
|
|
20240819,163300,194425630,4240,4240,4240,4240,0
|
|
20240819,163200,194425630,4240,4240,4240,4240,0
|
|
20240819,163100,194425630,4240,4240,4240,4240,0
|
|
20240819,163000,194425630,4240,4240,4240,4240,0
|
|
20240819,162900,194425630,4240,4240,4240,4240,0
|
|
20240819,162800,194425630,4240,4240,4240,4240,0
|
|
20240819,162700,194425630,4240,4240,4240,4240,0
|
|
20240819,162600,194425630,4240,4240,4240,4240,0
|
|
20240819,162500,194425630,4240,4240,4240,4240,0
|
|
20240819,162400,194425630,4240,4240,4240,4240,0
|
|
20240819,162300,194425630,4240,4240,4240,4240,0
|
|
20240819,162200,194425630,4240,4240,4240,4240,0
|
|
20240819,162100,194425630,4240,4240,4240,4240,1192
|
|
20240819,162000,194425630,4240,4240,4240,4240,0
|
|
20240819,161900,194425630,4240,4240,4240,4240,0
|
|
20240819,161800,194425630,4240,4240,4240,4240,0
|
|
20240819,161700,194425630,4240,4240,4240,4240,0
|
|
20240819,161600,194425630,4240,4240,4240,4240,0
|
|
20240819,161500,194425630,4240,4240,4240,4240,0
|
|
20240819,161400,194425630,4240,4240,4240,4240,0
|
|
20240819,161300,194425630,4240,4240,4240,4240,0
|
|
20240819,161200,194425630,4240,4240,4240,4240,0
|
|
20240819,161100,194425630,4240,4240,4240,4240,0
|
|
20240819,161000,194425630,4240,4240,4240,4240,0
|
|
20240819,160900,194425630,4240,4240,4240,4240,0
|
|
20240819,160800,194425630,4240,4240,4240,4240,0
|
|
20240819,160700,194425630,4240,4240,4240,4240,0
|
|
20240819,160600,194425630,4240,4240,4240,4240,0
|
|
20240819,160500,194425630,4240,4240,4240,4240,0
|
|
20240819,160400,194425630,4240,4240,4240,4240,0
|
|
20240819,160300,194425630,4240,4240,4240,4240,0
|
|
20240819,160200,194425630,4240,4240,4240,4240,0
|
|
20240819,160100,194425630,4240,4240,4240,4240,0
|
|
20240819,160000,194425630,4240,4240,4240,4240,0
|
|
20240819,155900,194425630,4240,4240,4240,4240,0
|
|
20240819,155800,194425630,4240,4240,4240,4240,0
|
|
20240819,155700,194425630,4240,4240,4240,4240,0
|
|
20240819,155600,194425630,4240,4240,4240,4240,0
|
|
20240819,155500,194425630,4240,4240,4240,4240,0
|
|
20240819,155400,194425630,4240,4240,4240,4240,0
|
|
20240819,155300,194425630,4240,4240,4240,4240,0
|
|
20240819,155200,194425630,4240,4240,4240,4240,0
|
|
20240819,155100,194425630,4240,4240,4240,4240,1192
|
|
20240819,155000,194425630,4240,4240,4240,4240,0
|
|
20240819,154900,194425630,4240,4240,4240,4240,0
|
|
20240819,154800,194425630,4240,4240,4240,4240,0
|
|
20240819,154700,194425630,4240,4240,4240,4240,0
|
|
20240819,154600,194425630,4240,4240,4240,4240,0
|
|
20240819,154500,194425630,4240,4240,4240,4240,0
|
|
20240819,154400,194425630,4240,4240,4240,4240,0
|
|
20240819,154300,194425630,4240,4240,4240,4240,0
|
|
20240819,154200,194425630,4240,4240,4240,4240,0
|
|
20240819,154100,194425630,4240,4240,4240,4240,0
|
|
20240819,154000,194425630,4240,4240,4240,4240,0
|
|
20240819,153900,194425630,4240,4240,4240,4240,0
|
|
20240819,153800,194425630,4240,4240,4240,4240,0
|
|
20240819,153700,194425630,4240,4240,4240,4240,0
|
|
20240819,153600,194425630,4240,4240,4240,4240,0
|
|
20240819,153500,194425630,4240,4240,4240,4240,0
|
|
20240819,153400,194425630,4240,4240,4240,4240,0
|
|
20240819,153300,194425630,4240,4240,4240,4240,0
|
|
20240819,153200,194425630,4240,4240,4240,4240,0
|
|
20240819,153100,194425630,4240,4240,4240,4240,0
|
|
20240819,153000,194425630,4240,4240,4240,4240,1192
|
|
20240819,152900,189371550,4240,4240,4240,4240,0
|
|
20240819,152800,189371550,4240,4240,4240,4240,0
|
|
20240819,152700,189371550,4240,4240,4240,4240,0
|
|
20240819,152600,189371550,4240,4240,4240,4240,0
|
|
20240819,152500,189371550,4240,4240,4240,4240,0
|
|
20240819,152400,189371550,4240,4240,4240,4240,0
|
|
20240819,152300,189371550,4240,4240,4240,4240,0
|
|
20240819,152200,189371550,4240,4240,4240,4240,0
|
|
20240819,152100,189371550,4240,4240,4240,4240,0
|
|
20240819,152000,189371550,4240,4240,4240,4240,0
|
|
20240819,151900,189371550,4240,4235,4240,4235,427
|
|
20240819,151800,187561615,4235,4230,4235,4230,170
|
|
20240819,151700,186841670,4230,4230,4230,4230,11
|
|
20240819,151600,186795140,4240,4215,4240,4205,381
|
|
20240819,151500,185188320,4195,4235,4235,4195,692
|
|
20240819,151400,182278125,4235,4235,4235,4235,33
|
|
20240819,151300,182138370,4235,4235,4235,4235,232
|
|
20240819,151200,181155850,4235,4235,4235,4235,39
|
|
20240819,151100,180990685,4210,4195,4235,4195,1188
|
|
20240819,151000,175967160,4195,4220,4220,4195,52
|
|
20240819,150900,175748995,4190,4200,4220,4190,600
|
|
20240819,150800,173233010,4200,4195,4220,4190,2645
|
|
20240819,150700,162126035,4195,4195,4195,4195,482
|
|
20240819,150600,160104045,4200,4200,4200,4200,65
|
|
20240819,150500,159831045,4195,4200,4200,4195,95
|
|
20240819,150400,159432190,4195,4195,4200,4195,218
|
|
20240819,150300,158517350,4195,4195,4195,4195,367
|
|
20240819,150200,156977785,4195,4190,4195,4190,606
|
|
20240819,150100,154438330,4185,4185,4185,4185,0
|
|
20240819,150000,154438330,4185,4185,4185,4185,8
|
|
20240819,145900,154404850,4190,4190,4190,4190,0
|
|
20240819,145800,154404850,4190,4190,4190,4190,0
|
|
20240819,145700,154404850,4190,4190,4190,4190,0
|
|
20240819,145600,154404850,4190,4190,4190,4190,0
|
|
20240819,145500,154404850,4190,4190,4190,4190,0
|
|
20240819,145400,154404850,4190,4185,4190,4185,18
|
|
20240819,145300,154329515,4185,4185,4185,4185,6
|
|
20240819,145200,154304405,4190,4190,4190,4190,0
|
|
20240819,145100,154304405,4190,4190,4190,4190,25
|
|
20240819,145000,154199655,4195,4195,4195,4195,0
|
|
20240819,144900,154199655,4195,4195,4195,4195,3
|
|
20240819,144800,154187070,4195,4195,4195,4195,2
|
|
20240819,144700,154178680,4195,4195,4195,4195,0
|
|
20240819,144600,154178680,4195,4195,4195,4195,2
|
|
20240819,144500,154170290,4195,4195,4195,4195,0
|
|
20240819,144400,154170290,4195,4195,4195,4195,1020
|
|
20240819,144300,149891390,4195,4195,4195,4195,5
|
|
20240819,144200,149870415,4195,4195,4195,4195,15
|
|
20240819,144100,149807490,4190,4190,4190,4190,0
|
|
20240819,144000,149807490,4190,4190,4190,4190,0
|
|
20240819,143900,149807490,4190,4190,4190,4190,1
|
|
20240819,143800,149803300,4190,4190,4190,4190,2
|
|
20240819,143700,149794920,4190,4190,4190,4190,0
|
|
20240819,143600,149794920,4190,4190,4190,4190,100
|
|
20240819,143500,149375920,4190,4190,4190,4190,508
|
|
20240819,143400,147247400,4190,4195,4195,4190,161
|
|
20240819,143300,146572805,4190,4190,4190,4190,0
|
|
20240819,143200,146572805,4190,4190,4190,4190,100
|
|
20240819,143100,146153805,4195,4190,4195,4190,498
|
|
20240819,143000,144064700,4195,4195,4195,4195,482
|
|
20240819,142900,142042710,4195,4195,4195,4195,7
|
|
20240819,142800,142013345,4195,4195,4195,4195,0
|
|
20240819,142700,142013345,4195,4195,4195,4195,24
|
|
20240819,142600,141912665,4190,4190,4190,4190,70
|
|
20240819,142500,141619365,4190,4190,4190,4190,0
|
|
20240819,142400,141619365,4190,4190,4190,4180,359
|
|
20240819,142300,140115175,4190,4190,4190,4190,0
|
|
20240819,142200,140115175,4190,4190,4190,4190,0
|
|
20240819,142100,140115175,4190,4190,4190,4190,0
|
|
20240819,142000,140115175,4190,4190,4190,4190,0
|
|
20240819,141900,140115175,4190,4190,4190,4190,0
|
|
20240819,141800,140115175,4190,4190,4190,4190,0
|
|
20240819,141700,140115175,4190,4190,4190,4190,119
|
|
20240819,141600,139616565,4190,4190,4190,4190,97
|
|
20240819,141500,139210135,4190,4190,4190,4190,0
|
|
20240819,141400,139210135,4190,4190,4190,4190,0
|
|
20240819,141300,139210135,4190,4190,4190,4190,0
|
|
20240819,141200,139210135,4190,4190,4190,4190,0
|
|
20240819,141100,139210135,4190,4190,4190,4190,0
|
|
20240819,141000,139210135,4190,4190,4190,4190,0
|
|
20240819,140900,139210135,4190,4190,4190,4190,0
|
|
20240819,140800,139210135,4190,4190,4190,4190,0
|
|
20240819,140700,139210135,4190,4190,4190,4190,0
|
|
20240819,140600,139210135,4190,4190,4190,4190,0
|
|
20240819,140500,139210135,4190,4190,4190,4190,0
|
|
20240819,140400,139210135,4190,4190,4190,4190,0
|
|
20240819,140300,139210135,4190,4190,4190,4190,92
|
|
20240819,140200,138824655,4190,4190,4190,4190,0
|
|
20240819,140100,138824655,4190,4190,4190,4190,106
|
|
20240819,140000,138380515,4185,4185,4185,4185,0
|
|
20240819,135900,138380515,4185,4185,4185,4185,0
|
|
20240819,135800,138380515,4185,4185,4185,4185,0
|
|
20240819,135700,138380515,4185,4185,4185,4185,0
|
|
20240819,135600,138380515,4185,4185,4185,4185,0
|
|
20240819,135500,138380515,4185,4185,4185,4185,0
|
|
20240819,135400,138380515,4185,4185,4185,4185,1
|
|
20240819,135300,138376330,4185,4185,4185,4185,0
|
|
20240819,135200,138376330,4185,4185,4185,4185,1
|
|
20240819,135100,138372145,4190,4190,4190,4190,0
|
|
20240819,135000,138372145,4190,4180,4190,4180,93
|
|
20240819,134900,137982755,4170,4170,4170,4170,0
|
|
20240819,134800,137982755,4170,4170,4170,4170,0
|
|
20240819,134700,137982755,4170,4170,4170,4170,0
|
|
20240819,134600,137982755,4170,4170,4170,4170,100
|
|
20240819,134500,137565755,4170,4170,4170,4170,14
|
|
20240819,134400,137507375,4190,4190,4190,4190,0
|
|
20240819,134300,137507375,4190,4190,4190,4190,0
|
|
20240819,134200,137507375,4190,4190,4190,4190,0
|
|
20240819,134100,137507375,4190,4190,4190,4190,0
|
|
20240819,134000,137507375,4190,4190,4190,4190,0
|
|
20240819,133900,137507375,4190,4190,4190,4190,0
|
|
20240819,133800,137507375,4190,4190,4190,4190,0
|
|
20240819,133700,137507375,4190,4190,4190,4190,94
|
|
20240819,133600,137113515,4180,4185,4185,4180,188
|
|
20240819,133500,136327240,4185,4185,4185,4185,315
|
|
20240819,133400,135008965,4190,4190,4190,4190,0
|
|
20240819,133300,135008965,4190,4190,4190,4190,0
|
|
20240819,133200,135008965,4190,4190,4190,4190,396
|
|
20240819,133100,133349725,4190,4190,4190,4190,0
|
|
20240819,133000,133349725,4190,4190,4190,4190,241
|
|
20240819,132900,132339935,4190,4190,4190,4190,0
|
|
20240819,132800,132339935,4190,4190,4190,4190,0
|
|
20240819,132700,132339935,4190,4190,4190,4190,259
|
|
20240819,132600,131254725,4190,4190,4190,4190,699
|
|
20240819,132500,128325915,4190,4190,4190,4190,0
|
|
20240819,132400,128325915,4190,4190,4190,4190,94
|
|
20240819,132300,127932055,4190,4190,4190,4190,0
|
|
20240819,132200,127932055,4190,4190,4190,4190,0
|
|
20240819,132100,127932055,4190,4190,4190,4190,0
|
|
20240819,132000,127932055,4190,4190,4190,4190,0
|
|
20240819,131900,127932055,4190,4190,4190,4190,0
|
|
20240819,131800,127932055,4190,4190,4190,4190,0
|
|
20240819,131700,127932055,4190,4190,4190,4190,0
|
|
20240819,131600,127932055,4190,4190,4190,4190,0
|
|
20240819,131500,127932055,4190,4190,4190,4190,1
|
|
20240819,131400,127927865,4190,4190,4190,4190,0
|
|
20240819,131300,127927865,4190,4190,4190,4190,573
|
|
20240819,131200,125526995,4190,4190,4190,4190,0
|
|
20240819,131100,125526995,4190,4190,4190,4190,318
|
|
20240819,131000,124194575,4185,4185,4185,4185,0
|
|
20240819,130900,124194575,4185,4185,4185,4185,0
|
|
20240819,130800,124194575,4185,4185,4185,4185,28
|
|
20240819,130700,124077395,4155,4185,4185,4155,291
|
|
20240819,130600,122859710,4185,4185,4185,4185,0
|
|
20240819,130500,122859710,4185,4185,4185,4185,0
|
|
20240819,130400,122859710,4185,4185,4185,4185,0
|
|
20240819,130300,122859710,4185,4185,4185,4185,187
|
|
20240819,130200,122077115,4185,4185,4185,4185,90
|
|
20240819,130100,121700465,4185,4185,4185,4185,0
|
|
20240819,130000,121700465,4185,4185,4185,4185,0
|
|
20240819,125900,121700465,4185,4185,4185,4185,0
|
|
20240819,125800,121700465,4185,4180,4185,4180,94
|
|
20240819,125700,121307110,4180,4180,4180,4180,1
|
|
20240819,125600,121302930,4180,4180,4180,4180,0
|
|
20240819,125500,121302930,4180,4180,4180,4180,0
|
|
20240819,125400,121302930,4180,4180,4180,4180,292
|
|
20240819,125300,120082370,4120,4170,4170,4120,1438
|
|
20240819,125200,114115155,4180,4180,4180,4180,1
|
|
20240819,125100,114110975,4180,4175,4180,4175,132
|
|
20240819,125000,113559275,4180,4180,4180,4180,54
|
|
20240819,124900,113333555,4180,4180,4180,4180,0
|
|
20240819,124800,113333555,4180,4180,4180,4180,0
|
|
20240819,124700,113333555,4180,4180,4180,4180,1
|
|
20240819,124600,113329375,4180,4180,4180,4180,0
|
|
20240819,124500,113329375,4180,4180,4180,4175,138
|
|
20240819,124400,112752645,4180,4180,4180,4180,0
|
|
20240819,124300,112752645,4180,4180,4180,4180,6
|
|
20240819,124200,112727565,4180,4180,4180,4180,0
|
|
20240819,124100,112727565,4180,4180,4180,4180,1
|
|
20240819,124000,112723385,4180,4180,4180,4180,0
|
|
20240819,123900,112723385,4180,4180,4180,4180,0
|
|
20240819,123800,112723385,4180,4180,4180,4180,0
|
|
20240819,123700,112723385,4180,4160,4180,4160,5
|
|
20240819,123600,112702565,4180,4180,4180,4180,0
|
|
20240819,123500,112702565,4180,4180,4185,4180,9
|
|
20240819,123400,112664935,4180,4180,4180,4180,8
|
|
20240819,123300,112631495,4185,4185,4185,4185,299
|
|
20240819,123200,111380180,4185,4185,4185,4185,97
|
|
20240819,123100,110974235,4190,4190,4190,4190,0
|
|
20240819,123000,110974235,4190,4190,4190,4190,0
|
|
20240819,122900,110974235,4190,4190,4190,4190,0
|
|
20240819,122800,110974235,4190,4190,4190,4190,0
|
|
20240819,122700,110974235,4190,4190,4190,4190,0
|
|
20240819,122600,110974235,4190,4190,4190,4190,0
|
|
20240819,122500,110974235,4190,4185,4190,4185,447
|
|
20240819,122400,109103320,4185,4185,4185,4185,267
|
|
20240819,122300,107985925,4180,4180,4180,4180,31
|
|
20240819,122200,107856345,4180,4180,4180,4180,0
|
|
20240819,122100,107856345,4180,4180,4180,4180,19
|
|
20240819,122000,107776925,4180,4180,4180,4180,80
|
|
20240819,121900,107442525,4185,4180,4185,4180,95
|
|
20240819,121800,107044955,4180,4180,4180,4180,0
|
|
20240819,121700,107044955,4180,4180,4180,4180,27
|
|
20240819,121600,106932095,4180,4180,4180,4180,1
|
|
20240819,121500,106927915,4180,4170,4185,4170,1730
|
|
20240819,121400,99699380,4170,4170,4170,4170,0
|
|
20240819,121300,99699380,4170,4170,4170,4170,0
|
|
20240819,121200,99699380,4170,4170,4170,4170,0
|
|
20240819,121100,99699380,4170,4170,4170,4170,0
|
|
20240819,121000,99699380,4170,4170,4170,4170,0
|
|
20240819,120900,99699380,4170,4165,4170,4165,5
|
|
20240819,120800,99678545,4170,4170,4170,4170,0
|
|
20240819,120700,99678545,4170,4170,4170,4170,356
|
|
20240819,120600,98194025,4170,4165,4170,4165,174
|
|
20240819,120500,97469230,4165,4165,4165,4165,44
|
|
20240819,120400,97285970,4170,4170,4170,4170,0
|
|
20240819,120300,97285970,4170,4155,4170,4155,471
|
|
20240819,120200,95323275,4155,4155,4155,4155,0
|
|
20240819,120100,95323275,4155,4155,4155,4155,0
|
|
20240819,120000,95323275,4155,4155,4155,4155,45
|
|
20240819,115900,95136300,4150,4150,4150,4150,0
|
|
20240819,115800,95136300,4150,4150,4150,4150,0
|
|
20240819,115700,95136300,4150,4150,4150,4150,0
|
|
20240819,115600,95136300,4150,4150,4150,4150,0
|
|
20240819,115500,95136300,4150,4150,4150,4150,1
|
|
20240819,115400,95132150,4150,4150,4150,4150,0
|
|
20240819,115300,95132150,4150,4150,4150,4145,100
|
|
20240819,115200,94717400,4140,4140,4140,4140,0
|
|
20240819,115100,94717400,4140,4140,4140,4140,0
|
|
20240819,115000,94717400,4140,4140,4140,4140,0
|
|
20240819,114900,94717400,4140,4140,4140,4140,0
|
|
20240819,114800,94717400,4140,4140,4140,4140,0
|
|
20240819,114700,94717400,4140,4140,4140,4140,61
|
|
20240819,114600,94464860,4165,4165,4165,4165,0
|
|
20240819,114500,94464860,4165,4165,4165,4165,44
|
|
20240819,114400,94281600,4170,4170,4170,4170,0
|
|
20240819,114300,94281600,4170,4170,4170,4170,0
|
|
20240819,114200,94281600,4170,4170,4170,4170,0
|
|
20240819,114100,94281600,4170,4170,4170,4170,0
|
|
20240819,114000,94281600,4170,4170,4170,4170,138
|
|
20240819,113900,93706140,4165,4165,4165,4165,0
|
|
20240819,113800,93706140,4165,4165,4165,4165,0
|
|
20240819,113700,93706140,4165,4165,4165,4165,0
|
|
20240819,113600,93706140,4165,4165,4165,4165,0
|
|
20240819,113500,93706140,4165,4165,4165,4165,10
|
|
20240819,113400,93664490,4165,4165,4165,4165,0
|
|
20240819,113300,93664490,4165,4165,4165,4165,0
|
|
20240819,113200,93664490,4165,4165,4165,4165,0
|
|
20240819,113100,93664490,4165,4165,4165,4165,0
|
|
20240819,113000,93664490,4165,4165,4165,4165,0
|
|
20240819,112900,93664490,4165,4165,4165,4165,1
|
|
20240819,112800,93660325,4170,4170,4170,4170,6
|
|
20240819,112700,93635305,4170,4165,4170,4165,94
|
|
20240819,112600,93243395,4165,4160,4165,4160,2
|
|
20240819,112500,93235070,4160,4160,4160,4160,33
|
|
20240819,112400,93097790,4160,4160,4160,4160,0
|
|
20240819,112300,93097790,4160,4160,4160,4160,0
|
|
20240819,112200,93097790,4160,4130,4160,4130,3
|
|
20240819,112100,93085340,4160,4160,4160,4160,0
|
|
20240819,112000,93085340,4160,4160,4160,4160,0
|
|
20240819,111900,93085340,4160,4160,4160,4160,1
|
|
20240819,111800,93081180,4130,4130,4130,4130,0
|
|
20240819,111700,93081180,4130,4130,4130,4130,0
|
|
20240819,111600,93081180,4130,4130,4130,4130,1
|
|
20240819,111500,93077050,4165,4165,4165,4165,45
|
|
20240819,111400,92889625,4165,4165,4165,4165,94
|
|
20240819,111300,92498115,4160,4160,4160,4160,0
|
|
20240819,111200,92498115,4160,4160,4160,4160,0
|
|
20240819,111100,92498115,4160,4160,4160,4160,0
|
|
20240819,111000,92498115,4160,4160,4160,4160,15
|
|
20240819,110900,92435715,4160,4160,4160,4160,0
|
|
20240819,110800,92435715,4160,4160,4160,4160,87
|
|
20240819,110700,92073795,4160,4160,4160,4160,33
|
|
20240819,110600,91936515,4160,4160,4160,4160,0
|
|
20240819,110500,91936515,4160,4160,4160,4160,6
|
|
20240819,110400,91911555,4160,4160,4160,4160,0
|
|
20240819,110300,91911555,4160,4160,4160,4160,0
|
|
20240819,110200,91911555,4160,4160,4160,4160,0
|
|
20240819,110100,91911555,4160,4150,4160,4150,94
|
|
20240819,110000,91520770,4115,4115,4115,4115,0
|
|
20240819,105900,91520770,4115,4115,4115,4115,0
|
|
20240819,105800,91520770,4115,4115,4115,4115,5
|
|
20240819,105700,91500195,4160,4160,4160,4160,0
|
|
20240819,105600,91500195,4160,4110,4160,4110,825
|
|
20240819,105500,88074670,4110,4110,4110,4110,0
|
|
20240819,105400,88074670,4110,4110,4110,4110,0
|
|
20240819,105300,88074670,4110,4110,4110,4110,0
|
|
20240819,105200,88074670,4110,4110,4110,4110,0
|
|
20240819,105100,88074670,4110,4110,4110,4110,5
|
|
20240819,105000,88054120,4140,4140,4140,4140,0
|
|
20240819,104900,88054120,4140,4140,4140,4140,0
|
|
20240819,104800,88054120,4140,4135,4140,4135,94
|
|
20240819,104700,87665050,4110,4110,4110,4110,0
|
|
20240819,104600,87665050,4110,4110,4110,4110,125
|
|
20240819,104500,87151300,4140,4140,4140,4140,1
|
|
20240819,104400,87147160,4140,4140,4140,4140,3
|
|
20240819,104300,87134740,4155,4155,4155,4155,0
|
|
20240819,104200,87134740,4155,4155,4155,4155,0
|
|
20240819,104100,87134740,4155,4155,4155,4155,0
|
|
20240819,104000,87134740,4155,4155,4155,4155,0
|
|
20240819,103900,87134740,4155,4155,4155,4155,0
|
|
20240819,103800,87134740,4155,4155,4155,4155,0
|
|
20240819,103700,87134740,4155,4155,4155,4155,0
|
|
20240819,103600,87134740,4155,4155,4155,4155,0
|
|
20240819,103500,87134740,4155,4145,4155,4140,119
|
|
20240819,103400,86640815,4120,4120,4120,4120,5
|
|
20240819,103300,86620215,4120,4140,4140,4120,2
|
|
20240819,103200,86611955,4140,4140,4140,4140,0
|
|
20240819,103100,86611955,4140,4140,4140,4140,0
|
|
20240819,103000,86611955,4140,4140,4140,4140,1
|
|
20240819,102900,86607815,4140,4140,4140,4140,0
|
|
20240819,102800,86607815,4140,4140,4140,4140,0
|
|
20240819,102700,86607815,4140,4140,4140,4140,0
|
|
20240819,102600,86607815,4140,4140,4140,4140,0
|
|
20240819,102500,86607815,4140,4140,4140,4140,0
|
|
20240819,102400,86607815,4140,4185,4185,4140,5011
|
|
20240819,102300,65848625,4190,4190,4190,4190,2
|
|
20240819,102200,65840245,4190,4190,4190,4185,195
|
|
20240819,102100,65023695,4190,4190,4190,4190,1
|
|
20240819,102000,65019505,4185,4180,4185,4180,309
|
|
20240819,101900,63726590,4180,4180,4180,4180,4
|
|
20240819,101800,63709870,4180,4175,4185,4175,85
|
|
20240819,101700,63354490,4180,4180,4180,4180,0
|
|
20240819,101600,63354490,4180,4180,4180,4180,0
|
|
20240819,101500,63354490,4180,4145,4180,4140,345
|
|
20240819,101400,61924885,4145,4150,4150,4145,324
|
|
20240819,101300,60580400,4150,4185,4185,4150,49
|
|
20240819,101200,60375370,4185,4185,4185,4185,1
|
|
20240819,101100,60371185,4185,4185,4185,4185,23
|
|
20240819,101000,60274930,4185,4145,4185,4145,222
|
|
20240819,100900,59346185,4180,4160,4180,4160,96
|
|
20240819,100800,58945535,4165,4165,4165,4165,0
|
|
20240819,100700,58945535,4165,4165,4165,4145,4
|
|
20240819,100600,58928915,4165,4165,4165,4165,262
|
|
20240819,100500,57837685,4165,4165,4165,4165,240
|
|
20240819,100400,56838085,4175,4170,4175,4170,2
|
|
20240819,100300,56829740,4175,4175,4175,4175,215
|
|
20240819,100200,55932115,4175,4175,4175,4175,1
|
|
20240819,100100,55927940,4165,4165,4165,4165,1
|
|
20240819,100000,55923775,4175,4165,4175,4165,19
|
|
20240819,095900,55844630,4165,4170,4170,4165,310
|
|
20240819,095800,54552330,4170,4170,4170,4170,10
|
|
20240819,095700,54510630,4170,4180,4180,4170,22
|
|
20240819,095600,54418880,4180,4170,4180,4170,101
|
|
20240819,095500,53996770,4170,4170,4180,4170,366
|
|
20240819,095400,52468600,4180,4175,4180,4175,494
|
|
20240819,095300,50403855,4175,4175,4175,4175,306
|
|
20240819,095200,49126305,4175,4170,4175,4170,608
|
|
20240819,095100,46590930,4170,4165,4170,4165,301
|
|
20240819,095000,45337260,4170,4170,4170,4170,45
|
|
20240819,094900,45149610,4170,4170,4170,4170,0
|
|
20240819,094800,45149610,4170,4170,4170,4170,31
|
|
20240819,094700,45020340,4170,4170,4170,4170,1
|
|
20240819,094600,45016170,4170,4175,4175,4170,155
|
|
20240819,094500,44369815,4170,4170,4175,4170,261
|
|
20240819,094400,43281440,4170,4165,4170,4165,8
|
|
20240819,094300,43248110,4170,4165,4170,4165,207
|
|
20240819,094200,42385485,4170,4150,4170,4150,1017
|
|
20240819,094100,38149230,4145,4145,4145,4145,0
|
|
20240819,094000,38149230,4145,4145,4150,4145,79
|
|
20240819,093900,37821390,4140,4140,4140,4140,0
|
|
20240819,093800,37821390,4140,4140,4140,4130,635
|
|
20240819,093700,35192990,4130,4130,4130,4130,487
|
|
20240819,093600,33181680,4130,4130,4130,4130,146
|
|
20240819,093500,32578700,4125,4130,4130,4125,624
|
|
20240819,093400,30004475,4125,4125,4125,4125,5
|
|
20240819,093300,29983850,4130,4130,4130,4130,6
|
|
20240819,093200,29959070,4130,4125,4130,4125,146
|
|
20240819,093100,29356810,4125,4130,4130,4125,251
|
|
20240819,093000,28320185,4130,4130,4130,4130,46
|
|
20240819,092900,28130205,4125,4125,4125,4125,1
|
|
20240819,092800,28126080,4130,4130,4130,4125,77
|
|
20240819,092700,27808410,4130,4130,4130,4125,1542
|
|
20240819,092600,21447640,4130,4120,4130,4120,585
|
|
20240819,092500,19035430,4130,4130,4130,4130,55
|
|
20240819,092400,18808280,4130,4130,4130,4130,0
|
|
20240819,092300,18808280,4130,4130,4130,4130,6
|
|
20240819,092200,18783500,4130,4130,4130,4130,1
|
|
20240819,092100,18779370,4115,4115,4115,4115,500
|
|
20240819,092000,16721870,4115,4130,4130,4115,197
|
|
20240819,091900,15910510,4115,4110,4120,4110,1012
|
|
20240819,091800,11746040,4115,4115,4115,4115,0
|
|
20240819,091700,11746040,4115,4115,4115,4115,181
|
|
20240819,091600,11001225,4120,4090,4120,4090,425
|
|
20240819,091500,9255875,4090,4090,4090,4090,46
|
|
20240819,091400,9067735,4065,4055,4115,4055,334
|
|
20240819,091300,7698025,4045,4040,4045,4040,574
|
|
20240819,091200,5377845,4030,4030,4030,4030,0
|
|
20240819,091100,5377845,4030,4030,4030,4030,0
|
|
20240819,091000,5377845,4030,4025,4040,4025,292
|
|
20240819,090900,4201925,4040,4040,4040,4040,0
|
|
20240819,090800,4201925,4040,4040,4040,4040,38
|
|
20240819,090700,4048405,4045,4045,4045,4045,0
|
|
20240819,090600,4048405,4045,4045,4045,4045,2
|
|
20240819,090500,4040315,4015,4020,4025,4015,727
|
|
20240819,090400,1119525,4000,3970,4000,3970,168
|
|
20240819,090300,452175,4000,4000,4000,4000,0
|
|
20240819,090200,452175,4000,4000,4000,4000,0
|
|
20240819,090100,452175,4000,3970,4000,3960,24
|
|
20240819,090000,356850,3965,3965,3965,3965,90
|