678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,201500,1138817460,3945,3945,3945,3945,2617
|
|
20240816,201400,1138817460,3945,3945,3945,3945,0
|
|
20240816,201300,1138817460,3945,3945,3945,3945,0
|
|
20240816,201200,1138817460,3945,3945,3945,3945,0
|
|
20240816,201100,1138817460,3945,3945,3945,3945,0
|
|
20240816,201000,1138817460,3945,3945,3945,3945,0
|
|
20240816,200900,1138817460,3945,3945,3945,3945,0
|
|
20240816,200800,1138817460,3945,3945,3945,3945,0
|
|
20240816,200700,1138817460,3945,3945,3945,3945,0
|
|
20240816,200600,1138817460,3945,3945,3945,3945,0
|
|
20240816,200500,1138817460,3945,3945,3945,3945,0
|
|
20240816,200400,1138817460,3945,3945,3945,3945,0
|
|
20240816,200300,1138817460,3945,3945,3945,3945,0
|
|
20240816,200200,1138817460,3945,3945,3945,3945,0
|
|
20240816,200100,1138817460,3945,3945,3945,3945,0
|
|
20240816,200000,1138817460,3945,3945,3945,3945,0
|
|
20240816,195900,1138817460,3945,3945,3945,3945,0
|
|
20240816,195800,1138817460,3945,3945,3945,3945,0
|
|
20240816,195700,1138817460,3945,3945,3945,3945,0
|
|
20240816,195600,1138817460,3945,3945,3945,3945,0
|
|
20240816,195500,1138817460,3945,3945,3945,3945,0
|
|
20240816,195400,1138817460,3945,3945,3945,3945,0
|
|
20240816,195300,1138817460,3945,3945,3945,3945,0
|
|
20240816,195200,1138817460,3945,3945,3945,3945,0
|
|
20240816,195100,1138817460,3945,3945,3945,3945,0
|
|
20240816,195000,1138817460,3945,3945,3945,3945,0
|
|
20240816,194900,1138817460,3945,3945,3945,3945,0
|
|
20240816,194800,1138817460,3945,3945,3945,3945,0
|
|
20240816,194700,1138817460,3945,3945,3945,3945,0
|
|
20240816,194600,1138817460,3945,3945,3945,3945,0
|
|
20240816,194500,1138817460,3945,3945,3945,3945,2617
|
|
20240816,194400,1138817460,3945,3945,3945,3945,0
|
|
20240816,194300,1138817460,3945,3945,3945,3945,0
|
|
20240816,194200,1138817460,3945,3945,3945,3945,0
|
|
20240816,194100,1138817460,3945,3945,3945,3945,0
|
|
20240816,194000,1138817460,3945,3945,3945,3945,0
|
|
20240816,193900,1138817460,3945,3945,3945,3945,0
|
|
20240816,193800,1138817460,3945,3945,3945,3945,0
|
|
20240816,193700,1138817460,3945,3945,3945,3945,0
|
|
20240816,193600,1138817460,3945,3945,3945,3945,0
|
|
20240816,193500,1138817460,3945,3945,3945,3945,0
|
|
20240816,193400,1138817460,3945,3945,3945,3945,0
|
|
20240816,193300,1138817460,3945,3945,3945,3945,0
|
|
20240816,193200,1138817460,3945,3945,3945,3945,0
|
|
20240816,193100,1138817460,3945,3945,3945,3945,0
|
|
20240816,193000,1138817460,3945,3945,3945,3945,0
|
|
20240816,192900,1138817460,3945,3945,3945,3945,0
|
|
20240816,192800,1138817460,3945,3945,3945,3945,0
|
|
20240816,192700,1138817460,3945,3945,3945,3945,0
|
|
20240816,192600,1138817460,3945,3945,3945,3945,0
|
|
20240816,192500,1138817460,3945,3945,3945,3945,0
|
|
20240816,192400,1138817460,3945,3945,3945,3945,0
|
|
20240816,192300,1138817460,3945,3945,3945,3945,0
|
|
20240816,192200,1138817460,3945,3945,3945,3945,0
|
|
20240816,192100,1138817460,3945,3945,3945,3945,0
|
|
20240816,192000,1138817460,3945,3945,3945,3945,0
|
|
20240816,191900,1138817460,3945,3945,3945,3945,0
|
|
20240816,191800,1138817460,3945,3945,3945,3945,0
|
|
20240816,191700,1138817460,3945,3945,3945,3945,0
|
|
20240816,191600,1138817460,3945,3945,3945,3945,0
|
|
20240816,191500,1138817460,3945,3945,3945,3945,2617
|
|
20240816,191400,1138817460,3945,3945,3945,3945,0
|
|
20240816,191300,1138817460,3945,3945,3945,3945,0
|
|
20240816,191200,1138817460,3945,3945,3945,3945,0
|
|
20240816,191100,1138817460,3945,3945,3945,3945,0
|
|
20240816,191000,1138817460,3945,3945,3945,3945,0
|
|
20240816,190900,1138817460,3945,3945,3945,3945,0
|
|
20240816,190800,1138817460,3945,3945,3945,3945,0
|
|
20240816,190700,1138817460,3945,3945,3945,3945,0
|
|
20240816,190600,1138817460,3945,3945,3945,3945,0
|
|
20240816,190500,1138817460,3945,3945,3945,3945,0
|
|
20240816,190400,1138817460,3945,3945,3945,3945,0
|
|
20240816,190300,1138817460,3945,3945,3945,3945,0
|
|
20240816,190200,1138817460,3945,3945,3945,3945,0
|
|
20240816,190100,1138817460,3945,3945,3945,3945,0
|
|
20240816,190000,1138817460,3945,3945,3945,3945,0
|
|
20240816,185900,1138817460,3945,3945,3945,3945,0
|
|
20240816,185800,1138817460,3945,3945,3945,3945,0
|
|
20240816,185700,1138817460,3945,3945,3945,3945,0
|
|
20240816,185600,1138817460,3945,3945,3945,3945,0
|
|
20240816,185500,1138817460,3945,3945,3945,3945,0
|
|
20240816,185400,1138817460,3945,3945,3945,3945,0
|
|
20240816,185300,1138817460,3945,3945,3945,3945,0
|
|
20240816,185200,1138817460,3945,3945,3945,3945,0
|
|
20240816,185100,1138817460,3945,3945,3945,3945,0
|
|
20240816,185000,1138817460,3945,3945,3945,3945,0
|
|
20240816,184900,1138817460,3945,3945,3945,3945,0
|
|
20240816,184800,1138817460,3945,3945,3945,3945,0
|
|
20240816,184700,1138817460,3945,3945,3945,3945,0
|
|
20240816,184600,1138817460,3945,3945,3945,3945,0
|
|
20240816,184500,1138817460,3945,3945,3945,3945,2617
|
|
20240816,184400,1138817460,3945,3945,3945,3945,0
|
|
20240816,184300,1138817460,3945,3945,3945,3945,0
|
|
20240816,184200,1138817460,3945,3945,3945,3945,0
|
|
20240816,184100,1138817460,3945,3945,3945,3945,0
|
|
20240816,184000,1138817460,3945,3945,3945,3945,0
|
|
20240816,183900,1138817460,3945,3945,3945,3945,0
|
|
20240816,183800,1138817460,3945,3945,3945,3945,0
|
|
20240816,183700,1138817460,3945,3945,3945,3945,0
|
|
20240816,183600,1138817460,3945,3945,3945,3945,0
|
|
20240816,183500,1138817460,3945,3945,3945,3945,0
|
|
20240816,183400,1138817460,3945,3945,3945,3945,0
|
|
20240816,183300,1138817460,3945,3945,3945,3945,0
|
|
20240816,183200,1138817460,3945,3945,3945,3945,0
|
|
20240816,183100,1138817460,3945,3945,3945,3945,0
|
|
20240816,183000,1138817460,3945,3945,3945,3945,0
|
|
20240816,182900,1138817460,3945,3945,3945,3945,0
|
|
20240816,182800,1138817460,3945,3945,3945,3945,0
|
|
20240816,182700,1138817460,3945,3945,3945,3945,0
|
|
20240816,182600,1138817460,3945,3945,3945,3945,0
|
|
20240816,182500,1138817460,3945,3945,3945,3945,0
|
|
20240816,182400,1138817460,3945,3945,3945,3945,0
|
|
20240816,182300,1138817460,3945,3945,3945,3945,0
|
|
20240816,182200,1138817460,3945,3945,3945,3945,0
|
|
20240816,182100,1138817460,3945,3945,3945,3945,0
|
|
20240816,182000,1138817460,3945,3945,3945,3945,0
|
|
20240816,181900,1138817460,3945,3945,3945,3945,0
|
|
20240816,181800,1138817460,3945,3945,3945,3945,0
|
|
20240816,181700,1138817460,3945,3945,3945,3945,0
|
|
20240816,181600,1138817460,3945,3945,3945,3945,0
|
|
20240816,181500,1138817460,3945,3945,3945,3945,2617
|
|
20240816,181400,1138817460,3945,3945,3945,3945,0
|
|
20240816,181300,1138817460,3945,3945,3945,3945,0
|
|
20240816,181200,1138817460,3945,3945,3945,3945,0
|
|
20240816,181100,1138817460,3945,3945,3945,3945,0
|
|
20240816,181000,1138817460,3945,3945,3945,3945,0
|
|
20240816,180900,1138817460,3945,3945,3945,3945,0
|
|
20240816,180800,1138817460,3945,3945,3945,3945,0
|
|
20240816,180700,1138817460,3945,3945,3945,3945,0
|
|
20240816,180600,1138817460,3945,3945,3945,3945,0
|
|
20240816,180500,1138817460,3945,3945,3945,3945,0
|
|
20240816,180400,1138817460,3945,3945,3945,3945,0
|
|
20240816,180300,1138817460,3945,3945,3945,3945,0
|
|
20240816,180200,1138817460,3945,3945,3945,3945,0
|
|
20240816,180100,1138817460,3945,3945,3945,3945,0
|
|
20240816,180000,1138817460,3945,3945,3945,3945,0
|
|
20240816,175900,1138817460,3945,3945,3945,3945,0
|
|
20240816,175800,1138817460,3945,3945,3945,3945,0
|
|
20240816,175700,1138817460,3945,3945,3945,3945,0
|
|
20240816,175600,1138817460,3945,3945,3945,3945,0
|
|
20240816,175500,1138817460,3945,3945,3945,3945,0
|
|
20240816,175400,1138817460,3945,3945,3945,3945,0
|
|
20240816,175300,1138817460,3945,3945,3945,3945,0
|
|
20240816,175200,1138817460,3945,3945,3945,3945,0
|
|
20240816,175100,1138817460,3945,3945,3945,3945,0
|
|
20240816,175000,1138817460,3945,3945,3945,3945,0
|
|
20240816,174900,1138817460,3945,3945,3945,3945,0
|
|
20240816,174800,1138817460,3945,3945,3945,3945,0
|
|
20240816,174700,1138817460,3945,3945,3945,3945,0
|
|
20240816,174600,1138817460,3945,3945,3945,3945,0
|
|
20240816,174500,1138817460,3945,3945,3945,3945,2617
|
|
20240816,174400,1138817460,3945,3945,3945,3945,0
|
|
20240816,174300,1138817460,3945,3945,3945,3945,0
|
|
20240816,174200,1138817460,3945,3945,3945,3945,0
|
|
20240816,174100,1138817460,3945,3945,3945,3945,0
|
|
20240816,174000,1138817460,3945,3945,3945,3945,0
|
|
20240816,173900,1138817460,3945,3945,3945,3945,0
|
|
20240816,173800,1138817460,3945,3945,3945,3945,0
|
|
20240816,173700,1138817460,3945,3945,3945,3945,0
|
|
20240816,173600,1138817460,3945,3945,3945,3945,0
|
|
20240816,173500,1138817460,3945,3945,3945,3945,0
|
|
20240816,173400,1138817460,3945,3945,3945,3945,0
|
|
20240816,173300,1138817460,3945,3945,3945,3945,0
|
|
20240816,173200,1138817460,3945,3945,3945,3945,0
|
|
20240816,173100,1138817460,3945,3945,3945,3945,0
|
|
20240816,173000,1138817460,3945,3945,3945,3945,0
|
|
20240816,172900,1138817460,3945,3945,3945,3945,0
|
|
20240816,172800,1138817460,3945,3945,3945,3945,0
|
|
20240816,172700,1138817460,3945,3945,3945,3945,0
|
|
20240816,172600,1138817460,3945,3945,3945,3945,0
|
|
20240816,172500,1138817460,3945,3945,3945,3945,0
|
|
20240816,172400,1138817460,3945,3945,3945,3945,0
|
|
20240816,172300,1138817460,3945,3945,3945,3945,0
|
|
20240816,172200,1138817460,3945,3945,3945,3945,0
|
|
20240816,172100,1138817460,3945,3945,3945,3945,0
|
|
20240816,172000,1138817460,3945,3945,3945,3945,0
|
|
20240816,171900,1138817460,3945,3945,3945,3945,0
|
|
20240816,171800,1138817460,3945,3945,3945,3945,0
|
|
20240816,171700,1138817460,3945,3945,3945,3945,0
|
|
20240816,171600,1138817460,3945,3945,3945,3945,0
|
|
20240816,171500,1138817460,3945,3945,3945,3945,2617
|
|
20240816,171400,1138817460,3945,3945,3945,3945,0
|
|
20240816,171300,1138817460,3945,3945,3945,3945,0
|
|
20240816,171200,1138817460,3945,3945,3945,3945,0
|
|
20240816,171100,1138817460,3945,3945,3945,3945,0
|
|
20240816,171000,1138817460,3945,3945,3945,3945,0
|
|
20240816,170900,1138817460,3945,3945,3945,3945,0
|
|
20240816,170800,1138817460,3945,3945,3945,3945,0
|
|
20240816,170700,1138817460,3945,3945,3945,3945,0
|
|
20240816,170600,1138817460,3945,3945,3945,3945,0
|
|
20240816,170500,1138817460,3945,3945,3945,3945,0
|
|
20240816,170400,1138817460,3945,3945,3945,3945,0
|
|
20240816,170300,1138817460,3945,3945,3945,3945,0
|
|
20240816,170200,1138817460,3945,3945,3945,3945,0
|
|
20240816,170100,1138817460,3945,3945,3945,3945,0
|
|
20240816,170000,1138817460,3945,3945,3945,3945,0
|
|
20240816,165900,1138817460,3945,3945,3945,3945,0
|
|
20240816,165800,1138817460,3945,3945,3945,3945,0
|
|
20240816,165700,1138817460,3945,3945,3945,3945,0
|
|
20240816,165600,1138817460,3945,3945,3945,3945,0
|
|
20240816,165500,1138817460,3945,3945,3945,3945,0
|
|
20240816,165400,1138817460,3945,3945,3945,3945,0
|
|
20240816,165300,1138817460,3945,3945,3945,3945,0
|
|
20240816,165200,1138817460,3945,3945,3945,3945,0
|
|
20240816,165100,1138817460,3945,3945,3945,3945,0
|
|
20240816,165000,1138817460,3945,3945,3945,3945,0
|
|
20240816,164900,1138817460,3945,3945,3945,3945,0
|
|
20240816,164800,1138817460,3945,3945,3945,3945,0
|
|
20240816,164700,1138817460,3945,3945,3945,3945,0
|
|
20240816,164600,1138817460,3945,3945,3945,3945,0
|
|
20240816,164500,1138817460,3945,3945,3945,3945,2617
|
|
20240816,164400,1138817460,3945,3945,3945,3945,0
|
|
20240816,164300,1138817460,3945,3945,3945,3945,0
|
|
20240816,164200,1138817460,3945,3945,3945,3945,0
|
|
20240816,164100,1138817460,3945,3945,3945,3945,0
|
|
20240816,164000,1138817460,3945,3945,3945,3945,0
|
|
20240816,163900,1138817460,3945,3945,3945,3945,0
|
|
20240816,163800,1138817460,3945,3945,3945,3945,0
|
|
20240816,163700,1138817460,3945,3945,3945,3945,0
|
|
20240816,163600,1138817460,3945,3945,3945,3945,0
|
|
20240816,163500,1138817460,3945,3945,3945,3945,0
|
|
20240816,163400,1138817460,3945,3945,3945,3945,0
|
|
20240816,163300,1138817460,3945,3945,3945,3945,0
|
|
20240816,163200,1138817460,3945,3945,3945,3945,0
|
|
20240816,163100,1138817460,3945,3945,3945,3945,0
|
|
20240816,163000,1138817460,3945,3945,3945,3945,0
|
|
20240816,162900,1138817460,3945,3945,3945,3945,0
|
|
20240816,162800,1138817460,3945,3945,3945,3945,0
|
|
20240816,162700,1138817460,3945,3945,3945,3945,0
|
|
20240816,162600,1138817460,3945,3945,3945,3945,0
|
|
20240816,162500,1138817460,3945,3945,3945,3945,0
|
|
20240816,162400,1138817460,3945,3945,3945,3945,0
|
|
20240816,162300,1138817460,3945,3945,3945,3945,0
|
|
20240816,162200,1138817460,3945,3945,3945,3945,0
|
|
20240816,162100,1138817460,3945,3945,3945,3945,0
|
|
20240816,162000,1138817460,3945,3945,3945,3945,0
|
|
20240816,161900,1138817460,3945,3945,3945,3945,0
|
|
20240816,161800,1138817460,3945,3945,3945,3945,0
|
|
20240816,161700,1138817460,3945,3945,3945,3945,0
|
|
20240816,161600,1138817460,3945,3945,3945,3945,0
|
|
20240816,161500,1138817460,3945,3945,3945,3945,2617
|
|
20240816,161400,1138817460,3945,3945,3945,3945,0
|
|
20240816,161300,1138817460,3945,3945,3945,3945,0
|
|
20240816,161200,1138817460,3945,3945,3945,3945,0
|
|
20240816,161100,1138817460,3945,3945,3945,3945,0
|
|
20240816,161000,1138817460,3945,3945,3945,3945,0
|
|
20240816,160900,1138817460,3945,3945,3945,3945,0
|
|
20240816,160800,1138817460,3945,3945,3945,3945,0
|
|
20240816,160700,1138817460,3945,3945,3945,3945,0
|
|
20240816,160600,1138817460,3945,3945,3945,3945,0
|
|
20240816,160500,1138817460,3945,3945,3945,3945,0
|
|
20240816,160400,1138817460,3945,3945,3945,3945,0
|
|
20240816,160300,1138817460,3945,3945,3945,3945,0
|
|
20240816,160200,1138817460,3945,3945,3945,3945,0
|
|
20240816,160100,1138817460,3945,3945,3945,3945,0
|
|
20240816,160000,1138817460,3945,3945,3945,3945,0
|
|
20240816,155900,1138817460,3945,3945,3945,3945,0
|
|
20240816,155800,1138817460,3945,3945,3945,3945,0
|
|
20240816,155700,1138817460,3945,3945,3945,3945,0
|
|
20240816,155600,1138817460,3945,3945,3945,3945,0
|
|
20240816,155500,1138817460,3945,3945,3945,3945,0
|
|
20240816,155400,1138817460,3945,3945,3945,3945,0
|
|
20240816,155300,1138817460,3945,3945,3945,3945,0
|
|
20240816,155200,1138817460,3945,3945,3945,3945,0
|
|
20240816,155100,1138817460,3945,3945,3945,3945,0
|
|
20240816,155000,1138817460,3945,3945,3945,3945,0
|
|
20240816,154900,1138817460,3945,3945,3945,3945,0
|
|
20240816,154800,1138817460,3945,3945,3945,3945,0
|
|
20240816,154700,1138817460,3945,3945,3945,3945,0
|
|
20240816,154600,1138817460,3945,3945,3945,3945,0
|
|
20240816,154500,1138817460,3945,3945,3945,3945,2617
|
|
20240816,154400,1138817460,3945,3945,3945,3945,0
|
|
20240816,154300,1138817460,3945,3945,3945,3945,0
|
|
20240816,154200,1138817460,3945,3945,3945,3945,0
|
|
20240816,154100,1138817460,3945,3945,3945,3945,0
|
|
20240816,154000,1138817460,3945,3945,3945,3945,0
|
|
20240816,153900,1138817460,3945,3945,3945,3945,0
|
|
20240816,153800,1138817460,3945,3945,3945,3945,0
|
|
20240816,153700,1138817460,3945,3945,3945,3945,0
|
|
20240816,153600,1138817460,3945,3945,3945,3945,0
|
|
20240816,153500,1138817460,3945,3945,3945,3945,0
|
|
20240816,153400,1138817460,3945,3945,3945,3945,0
|
|
20240816,153300,1138817460,3945,3945,3945,3945,0
|
|
20240816,153200,1138817460,3945,3945,3945,3945,0
|
|
20240816,153100,1138817460,3945,3945,3945,3945,0
|
|
20240816,153000,1138817460,3945,3945,3945,3945,2617
|
|
20240816,152900,1128493395,3950,3950,3950,3950,0
|
|
20240816,152800,1128493395,3950,3950,3950,3950,0
|
|
20240816,152700,1128493395,3950,3950,3950,3950,0
|
|
20240816,152600,1128493395,3950,3950,3950,3950,0
|
|
20240816,152500,1128493395,3950,3950,3950,3950,0
|
|
20240816,152400,1128493395,3950,3950,3950,3950,0
|
|
20240816,152300,1128493395,3950,3950,3950,3950,0
|
|
20240816,152200,1128493395,3950,3950,3950,3950,0
|
|
20240816,152100,1128493395,3950,3950,3950,3950,0
|
|
20240816,152000,1128493395,3950,3950,3950,3950,0
|
|
20240816,151900,1128493395,3950,3945,3950,3940,678
|
|
20240816,151800,1125819910,3945,3940,3945,3940,277
|
|
20240816,151700,1124727150,3940,3940,3945,3930,3099
|
|
20240816,151600,1112538820,3945,3945,3945,3945,0
|
|
20240816,151500,1112538820,3945,3945,3945,3945,0
|
|
20240816,151400,1112538820,3945,3940,3945,3940,41
|
|
20240816,151300,1112377250,3940,3940,3940,3940,15
|
|
20240816,151200,1112318150,3940,3940,3940,3940,1
|
|
20240816,151100,1112314210,3945,3945,3945,3945,2
|
|
20240816,151000,1112306320,3940,3940,3940,3940,25
|
|
20240816,150900,1112207820,3940,3940,3940,3940,100
|
|
20240816,150800,1111813820,3945,3945,3945,3945,1
|
|
20240816,150700,1111809875,3935,3940,3940,3935,4000
|
|
20240816,150600,1096052295,3945,3945,3945,3945,0
|
|
20240816,150500,1096052295,3945,3945,3945,3945,0
|
|
20240816,150400,1096052295,3945,3945,3945,3945,0
|
|
20240816,150300,1096052295,3945,3945,3945,3945,0
|
|
20240816,150200,1096052295,3945,3945,3945,3945,0
|
|
20240816,150100,1096052295,3945,3945,3945,3945,0
|
|
20240816,150000,1096052295,3945,3945,3945,3945,0
|
|
20240816,145900,1096052295,3945,3945,3945,3945,0
|
|
20240816,145800,1096052295,3945,3945,3945,3945,0
|
|
20240816,145700,1096052295,3945,3945,3945,3945,0
|
|
20240816,145600,1096052295,3945,3945,3945,3945,0
|
|
20240816,145500,1096052295,3945,3945,3945,3945,0
|
|
20240816,145400,1096052295,3945,3950,3950,3945,38
|
|
20240816,145300,1095902360,3945,3945,3945,3945,50
|
|
20240816,145200,1095705110,3950,3950,3950,3950,0
|
|
20240816,145100,1095705110,3950,3950,3950,3950,1
|
|
20240816,145000,1095701160,3945,3945,3945,3945,0
|
|
20240816,144900,1095701160,3945,3945,3945,3945,395
|
|
20240816,144800,1094142885,3945,3945,3945,3945,1001
|
|
20240816,144700,1090193940,3950,3950,3950,3950,0
|
|
20240816,144600,1090193940,3950,3950,3950,3950,0
|
|
20240816,144500,1090193940,3950,3950,3950,3950,0
|
|
20240816,144400,1090193940,3950,3950,3950,3950,0
|
|
20240816,144300,1090193940,3950,3950,3950,3950,0
|
|
20240816,144200,1090193940,3950,3950,3950,3950,104
|
|
20240816,144100,1089783140,3945,3945,3945,3945,1
|
|
20240816,144000,1089779195,3950,3950,3950,3950,0
|
|
20240816,143900,1089779195,3950,3950,3950,3950,18
|
|
20240816,143800,1089708095,3945,3945,3945,3945,0
|
|
20240816,143700,1089708095,3945,3945,3945,3945,70
|
|
20240816,143600,1089431945,3950,3950,3950,3950,1
|
|
20240816,143500,1089427995,3950,3950,3950,3950,1
|
|
20240816,143400,1089424045,3945,3945,3945,3945,740
|
|
20240816,143300,1086504745,3945,3945,3945,3945,0
|
|
20240816,143200,1086504745,3945,3945,3945,3945,0
|
|
20240816,143100,1086504745,3945,3945,3945,3945,116
|
|
20240816,143000,1086047125,3950,3950,3950,3950,16
|
|
20240816,142900,1085983925,3945,3945,3945,3945,1469
|
|
20240816,142800,1080188720,3940,3940,3940,3940,0
|
|
20240816,142700,1080188720,3940,3940,3940,3940,0
|
|
20240816,142600,1080188720,3940,3940,3940,3940,0
|
|
20240816,142500,1080188720,3940,3940,3940,3940,7
|
|
20240816,142400,1080161140,3945,3945,3945,3945,4
|
|
20240816,142300,1080145360,3945,3945,3945,3945,0
|
|
20240816,142200,1080145360,3945,3945,3945,3945,0
|
|
20240816,142100,1080145360,3945,3945,3945,3945,0
|
|
20240816,142000,1080145360,3945,3945,3945,3945,0
|
|
20240816,141900,1080145360,3945,3945,3945,3945,0
|
|
20240816,141800,1080145360,3945,3945,3945,3945,42
|
|
20240816,141700,1079979670,3945,3945,3945,3945,0
|
|
20240816,141600,1079979670,3945,3945,3945,3945,25
|
|
20240816,141500,1079881045,3945,3945,3945,3945,91
|
|
20240816,141400,1079522050,3945,3945,3945,3945,0
|
|
20240816,141300,1079522050,3945,3945,3945,3945,5
|
|
20240816,141200,1079502325,3940,3940,3940,3940,270
|
|
20240816,141100,1078438525,3945,3945,3945,3945,0
|
|
20240816,141000,1078438525,3945,3945,3945,3945,0
|
|
20240816,140900,1078438525,3945,3945,3945,3945,0
|
|
20240816,140800,1078438525,3945,3945,3945,3945,0
|
|
20240816,140700,1078438525,3945,3945,3945,3945,0
|
|
20240816,140600,1078438525,3945,3940,3945,3940,136
|
|
20240816,140500,1077902680,3940,3940,3940,3940,0
|
|
20240816,140400,1077902680,3940,3940,3940,3940,11
|
|
20240816,140300,1077859340,3945,3945,3945,3945,0
|
|
20240816,140200,1077859340,3945,3945,3945,3945,1
|
|
20240816,140100,1077855395,3940,3940,3940,3940,0
|
|
20240816,140000,1077855395,3940,3940,3940,3940,50
|
|
20240816,135900,1077658395,3945,3945,3945,3945,0
|
|
20240816,135800,1077658395,3945,3945,3945,3945,0
|
|
20240816,135700,1077658395,3945,3945,3945,3945,8
|
|
20240816,135600,1077626835,3945,3945,3945,3945,0
|
|
20240816,135500,1077626835,3945,3940,3945,3940,600
|
|
20240816,135400,1075260335,3945,3945,3945,3945,2
|
|
20240816,135300,1075252445,3940,3940,3940,3940,0
|
|
20240816,135200,1075252445,3940,3940,3940,3940,20
|
|
20240816,135100,1075173645,3945,3940,3945,3940,592
|
|
20240816,135000,1072841160,3940,3940,3940,3940,175
|
|
20240816,134900,1072151660,3950,3950,3950,3950,0
|
|
20240816,134800,1072151660,3950,3950,3950,3950,0
|
|
20240816,134700,1072151660,3950,3950,3950,3950,2000
|
|
20240816,134600,1064251660,3950,3950,3950,3950,253
|
|
20240816,134500,1063252310,3950,3950,3950,3950,0
|
|
20240816,134400,1063252310,3950,3950,3950,3950,1
|
|
20240816,134300,1063248360,3945,3945,3945,3945,0
|
|
20240816,134200,1063248360,3945,3945,3945,3945,4560
|
|
20240816,134100,1045259160,3945,3945,3945,3945,0
|
|
20240816,134000,1045259160,3945,3945,3945,3945,100
|
|
20240816,133900,1044864660,3940,3940,3940,3940,0
|
|
20240816,133800,1044864660,3940,3940,3940,3940,79
|
|
20240816,133700,1044553400,3940,3940,3940,3940,0
|
|
20240816,133600,1044553400,3940,3940,3940,3940,0
|
|
20240816,133500,1044553400,3940,3940,3940,3940,0
|
|
20240816,133400,1044553400,3940,3940,3940,3940,0
|
|
20240816,133300,1044553400,3940,3940,3940,3940,501
|
|
20240816,133200,1042579460,3940,3940,3940,3940,36
|
|
20240816,133100,1042437620,3940,3940,3940,3940,0
|
|
20240816,133000,1042437620,3940,3940,3940,3940,0
|
|
20240816,132900,1042437620,3940,3940,3940,3940,10
|
|
20240816,132800,1042398220,3945,3945,3945,3945,1
|
|
20240816,132700,1042394275,3940,3940,3940,3940,10
|
|
20240816,132600,1042354875,3940,3940,3940,3940,796
|
|
20240816,132500,1039218635,3945,3945,3945,3945,0
|
|
20240816,132400,1039218635,3945,3940,3945,3940,302
|
|
20240816,132300,1038028745,3940,3940,3940,3940,148
|
|
20240816,132200,1037445625,3945,3940,3945,3940,21
|
|
20240816,132100,1037362880,3945,3945,3945,3945,250
|
|
20240816,132000,1036376630,3945,3945,3945,3940,325
|
|
20240816,131900,1035095015,3940,3945,3945,3940,182
|
|
20240816,131800,1034377680,3950,3950,3950,3950,0
|
|
20240816,131700,1034377680,3950,3950,3950,3950,0
|
|
20240816,131600,1034377680,3950,3950,3950,3950,0
|
|
20240816,131500,1034377680,3950,3960,3960,3950,4956
|
|
20240816,131400,1014776430,3960,3960,3960,3960,157
|
|
20240816,131300,1014154710,3960,3950,3960,3950,8234
|
|
20240816,131200,981575655,3950,3945,3950,3945,15692
|
|
20240816,131100,919660000,3940,3935,3940,3935,4839
|
|
20240816,131000,900598340,3935,3935,3935,3935,1
|
|
20240816,130900,900594405,3930,3930,3930,3930,0
|
|
20240816,130800,900594405,3930,3930,3930,3930,0
|
|
20240816,130700,900594405,3930,3930,3930,3930,5
|
|
20240816,130600,900574755,3940,3940,3940,3940,0
|
|
20240816,130500,900574755,3940,3940,3940,3940,100
|
|
20240816,130400,900180755,3940,3940,3940,3940,0
|
|
20240816,130300,900180755,3940,3940,3940,3940,0
|
|
20240816,130200,900180755,3940,3940,3940,3940,0
|
|
20240816,130100,900180755,3940,3940,3940,3940,43
|
|
20240816,130000,900011335,3935,3930,3935,3930,2001
|
|
20240816,125900,892147400,3930,3935,3935,3930,1170
|
|
20240816,125800,887543460,3935,3935,3935,3935,380
|
|
20240816,125700,886048160,3935,3935,3935,3935,0
|
|
20240816,125600,886048160,3935,3930,3935,3930,794
|
|
20240816,125500,882927725,3930,3930,3930,3930,1321
|
|
20240816,125400,877736195,3930,3930,3930,3930,0
|
|
20240816,125300,877736195,3930,3930,3930,3930,301
|
|
20240816,125200,876553265,3935,3935,3935,3935,327
|
|
20240816,125100,875266520,3940,3940,3940,3940,0
|
|
20240816,125000,875266520,3940,3940,3940,3940,0
|
|
20240816,124900,875266520,3940,3940,3940,3940,0
|
|
20240816,124800,875266520,3940,3940,3940,3940,0
|
|
20240816,124700,875266520,3940,3940,3940,3940,100
|
|
20240816,124600,874872520,3940,3940,3940,3940,0
|
|
20240816,124500,874872520,3940,3940,3940,3940,230
|
|
20240816,124400,873966320,3940,3940,3940,3940,21
|
|
20240816,124300,873883580,3935,3935,3935,3935,419
|
|
20240816,124200,872234815,3935,3935,3935,3930,4957
|
|
20240816,124100,852752630,3940,3935,3940,3935,3051
|
|
20240816,124000,840731940,3935,3940,3940,3935,325
|
|
20240816,123900,839451540,3940,3940,3940,3940,0
|
|
20240816,123800,839451540,3940,3930,3940,3930,501
|
|
20240816,123700,837482600,3930,3935,3935,3930,211
|
|
20240816,123600,836652575,3935,3935,3935,3935,2900
|
|
20240816,123500,825241075,3935,3935,3935,3935,0
|
|
20240816,123400,825241075,3935,3935,3935,3935,0
|
|
20240816,123300,825241075,3935,3935,3935,3935,0
|
|
20240816,123200,825241075,3935,3935,3935,3935,0
|
|
20240816,123100,825241075,3935,3935,3935,3935,0
|
|
20240816,123000,825241075,3935,3935,3935,3935,200
|
|
20240816,122900,824454075,3940,3935,3940,3935,11
|
|
20240816,122800,824410785,3940,3940,3945,3940,5110
|
|
20240816,122700,804274875,3935,3930,3935,3930,2945
|
|
20240816,122600,792686450,3940,3940,3940,3940,0
|
|
20240816,122500,792686450,3940,3930,3940,3930,3
|
|
20240816,122400,792674650,3940,3935,3940,3930,346
|
|
20240816,122300,791313810,3935,3930,3935,3930,1969
|
|
20240816,122200,783566000,3935,3930,3935,3930,1863
|
|
20240816,122100,776243905,3930,3930,3935,3930,3524
|
|
20240816,122000,762394580,3925,3925,3925,3925,710
|
|
20240816,121900,759607830,3925,3925,3925,3925,0
|
|
20240816,121800,759607830,3925,3930,3930,3925,228
|
|
20240816,121700,758711865,3925,3925,3925,3925,10
|
|
20240816,121600,758672615,3930,3925,3940,3920,47
|
|
20240816,121500,758487995,3935,3925,3935,3925,5740
|
|
20240816,121400,735917210,3925,3920,3925,3920,5
|
|
20240816,121300,735897600,3920,3920,3920,3920,0
|
|
20240816,121200,735897600,3920,3925,3925,3920,1199
|
|
20240816,121100,731191650,3925,3925,3925,3925,138
|
|
20240816,121000,730650000,3925,3925,3925,3925,1
|
|
20240816,120900,730646075,3925,3920,3930,3920,6537
|
|
20240816,120800,705009020,3915,3915,3915,3915,1743
|
|
20240816,120700,698185175,3910,3910,3910,3910,0
|
|
20240816,120600,698185175,3910,3905,3910,3905,684
|
|
20240816,120500,695511375,3905,3905,3905,3905,10
|
|
20240816,120400,695472325,3910,3910,3910,3910,800
|
|
20240816,120300,692344325,3900,3900,3900,3900,172
|
|
20240816,120200,691673525,3900,3905,3905,3900,710
|
|
20240816,120100,688903095,3910,3910,3910,3910,1
|
|
20240816,120000,688899185,3910,3910,3910,3910,20
|
|
20240816,115900,688820985,3915,3910,3915,3910,31
|
|
20240816,115800,688699770,3905,3910,3910,3905,18
|
|
20240816,115700,688629470,3915,3915,3915,3915,0
|
|
20240816,115600,688629470,3915,3915,3915,3915,0
|
|
20240816,115500,688629470,3915,3915,3915,3915,1
|
|
20240816,115400,688625555,3920,3915,3920,3915,600
|
|
20240816,115300,686273815,3910,3910,3910,3910,0
|
|
20240816,115200,686273815,3910,3910,3910,3910,0
|
|
20240816,115100,686273815,3910,3910,3920,3910,1239
|
|
20240816,115000,681419765,3915,3910,3915,3910,667
|
|
20240816,114900,678808545,3910,3910,3910,3910,13
|
|
20240816,114800,678757715,3910,3910,3910,3910,0
|
|
20240816,114700,678757715,3910,3910,3910,3900,603
|
|
20240816,114600,676405805,3920,3895,3920,3895,17059
|
|
20240816,114500,609762525,3895,3895,3895,3895,1997
|
|
20240816,114400,601984210,3895,3895,3895,3895,5
|
|
20240816,114300,601964735,3895,3895,3895,3895,0
|
|
20240816,114200,601964735,3895,3895,3895,3895,0
|
|
20240816,114100,601964735,3895,3890,3895,3890,845
|
|
20240816,114000,598675905,3885,3890,3895,3880,11278
|
|
20240816,113900,554806065,3885,3885,3885,3885,2793
|
|
20240816,113800,543955260,3885,3880,3885,3880,11
|
|
20240816,113700,543912575,3880,3880,3880,3880,0
|
|
20240816,113600,543912575,3880,3880,3880,3880,1
|
|
20240816,113500,543908695,3880,3880,3880,3880,36
|
|
20240816,113400,543769015,3880,3880,3880,3880,219
|
|
20240816,113300,542919295,3880,3875,3880,3875,381
|
|
20240816,113200,541442270,3865,3865,3865,3865,0
|
|
20240816,113100,541442270,3865,3865,3865,3865,0
|
|
20240816,113000,541442270,3865,3865,3865,3865,42
|
|
20240816,112900,541279940,3880,3880,3880,3880,0
|
|
20240816,112800,541279940,3880,3880,3880,3880,0
|
|
20240816,112700,541279940,3880,3875,3880,3875,5
|
|
20240816,112600,541260555,3870,3875,3875,3870,300
|
|
20240816,112500,540099550,3885,3885,3885,3885,2479
|
|
20240816,112400,530468635,3885,3885,3885,3885,1
|
|
20240816,112300,530464750,3875,3875,3875,3875,0
|
|
20240816,112200,530464750,3875,3875,3875,3875,4
|
|
20240816,112100,530449250,3875,3875,3885,3875,3020
|
|
20240816,112000,518739180,3870,3870,3870,3870,1
|
|
20240816,111900,518735310,3870,3865,3870,3860,7548
|
|
20240816,111800,489587080,3865,3865,3865,3865,0
|
|
20240816,111700,489587080,3865,3875,3875,3865,1521
|
|
20240816,111600,483696575,3865,3865,3865,3865,1
|
|
20240816,111500,483692710,3875,3875,3875,3875,0
|
|
20240816,111400,483692710,3875,3875,3875,3875,0
|
|
20240816,111300,483692710,3875,3875,3875,3875,0
|
|
20240816,111200,483692710,3875,3875,3875,3875,300
|
|
20240816,111100,482530210,3875,3875,3875,3875,0
|
|
20240816,111000,482530210,3875,3870,3875,3870,152
|
|
20240816,110900,481941965,3870,3870,3870,3870,0
|
|
20240816,110800,481941965,3870,3870,3870,3870,0
|
|
20240816,110700,481941965,3870,3870,3870,3870,10
|
|
20240816,110600,481903265,3875,3870,3875,3870,11
|
|
20240816,110500,481860690,3865,3865,3865,3865,36
|
|
20240816,110400,481721550,3870,3870,3870,3870,1000
|
|
20240816,110300,477851550,3870,3870,3870,3870,10
|
|
20240816,110200,477812850,3870,3870,3870,3870,1
|
|
20240816,110100,477808980,3875,3875,3875,3875,117
|
|
20240816,110000,477355605,3880,3880,3880,3880,267
|
|
20240816,105900,476319645,3885,3875,3885,3875,5144
|
|
20240816,105800,456386615,3880,3865,3880,3865,14446
|
|
20240816,105700,400415940,3865,3865,3865,3865,355
|
|
20240816,105600,399043865,3870,3870,3870,3870,1
|
|
20240816,105500,399039995,3865,3865,3865,3865,0
|
|
20240816,105400,399039995,3865,3865,3865,3865,0
|
|
20240816,105300,399039995,3865,3865,3865,3865,0
|
|
20240816,105200,399039995,3865,3865,3865,3865,0
|
|
20240816,105100,399039995,3865,3860,3865,3855,1035
|
|
20240816,105000,395044830,3870,3870,3870,3870,0
|
|
20240816,104900,395044830,3870,3870,3870,3870,0
|
|
20240816,104800,395044830,3870,3870,3870,3870,0
|
|
20240816,104700,395044830,3870,3875,3875,3870,1400
|
|
20240816,104600,389621340,3875,3875,3875,3875,2872
|
|
20240816,104500,378492340,3875,3875,3875,3875,300
|
|
20240816,104400,377329840,3875,3875,3875,3870,2639
|
|
20240816,104300,367114290,3870,3870,3870,3870,200
|
|
20240816,104200,366340290,3870,3870,3870,3870,247
|
|
20240816,104100,365384400,3870,3870,3870,3870,5036
|
|
20240816,104000,345895080,3870,3870,3870,3870,1724
|
|
20240816,103900,339223200,3870,3855,3870,3855,3489
|
|
20240816,103800,325745085,3855,3855,3860,3855,22
|
|
20240816,103700,325660265,3845,3855,3860,3845,12
|
|
20240816,103600,325614025,3855,3855,3855,3855,1
|
|
20240816,103500,325610170,3860,3845,3860,3845,18737
|
|
20240816,103400,253468610,3850,3845,3850,3845,15
|
|
20240816,103300,253410920,3840,3850,3850,3840,4458
|
|
20240816,103200,236280895,3855,3855,3855,3855,0
|
|
20240816,103100,236280895,3855,3850,3855,3850,10
|
|
20240816,103000,236242390,3850,3850,3850,3850,1988
|
|
20240816,102900,228588590,3850,3850,3850,3850,0
|
|
20240816,102800,228588590,3850,3850,3850,3850,0
|
|
20240816,102700,228588590,3850,3850,3850,3850,0
|
|
20240816,102600,228588590,3850,3850,3850,3850,1
|
|
20240816,102500,228584740,3850,3850,3850,3850,0
|
|
20240816,102400,228584740,3850,3850,3850,3850,626
|
|
20240816,102300,226174640,3850,3850,3850,3850,95
|
|
20240816,102200,225808890,3850,3850,3850,3850,1
|
|
20240816,102100,225805040,3850,3850,3850,3850,70
|
|
20240816,102000,225535540,3855,3855,3855,3855,0
|
|
20240816,101900,225535540,3855,3855,3855,3855,0
|
|
20240816,101800,225535540,3855,3855,3855,3855,0
|
|
20240816,101700,225535540,3855,3840,3855,3840,6816
|
|
20240816,101600,199312170,3835,3835,3835,3835,4090
|
|
20240816,101500,183627020,3835,3835,3835,3835,1
|
|
20240816,101400,183623185,3845,3845,3845,3845,15
|
|
20240816,101300,183565510,3840,3840,3840,3840,0
|
|
20240816,101200,183565510,3840,3840,3840,3840,0
|
|
20240816,101100,183565510,3840,3840,3840,3840,0
|
|
20240816,101000,183565510,3840,3835,3840,3835,725
|
|
20240816,100900,180781865,3835,3835,3835,3835,1637
|
|
20240816,100800,174503970,3835,3835,3835,3835,0
|
|
20240816,100700,174503970,3835,3835,3835,3835,26
|
|
20240816,100600,174404260,3845,3845,3845,3845,1
|
|
20240816,100500,174400415,3845,3845,3845,3845,556
|
|
20240816,100400,172262595,3845,3830,3845,3830,1052
|
|
20240816,100300,168225135,3830,3830,3830,3830,5003
|
|
20240816,100200,149063645,3835,3830,3835,3830,5
|
|
20240816,100100,149044475,3835,3830,3835,3830,3
|
|
20240816,100000,149032980,3815,3830,3830,3815,3475
|
|
20240816,095900,135757505,3830,3830,3830,3830,0
|
|
20240816,095800,135757505,3830,3830,3830,3830,1
|
|
20240816,095700,135753675,3820,3820,3820,3820,0
|
|
20240816,095600,135753675,3820,3820,3820,3820,0
|
|
20240816,095500,135753675,3820,3820,3820,3820,122
|
|
20240816,095400,135287635,3830,3830,3830,3830,0
|
|
20240816,095300,135287635,3830,3830,3830,3830,0
|
|
20240816,095200,135287635,3830,3830,3830,3830,0
|
|
20240816,095100,135287635,3830,3830,3830,3830,0
|
|
20240816,095000,135287635,3830,3830,3830,3830,0
|
|
20240816,094900,135287635,3830,3830,3830,3830,1
|
|
20240816,094800,135283805,3835,3825,3835,3825,100
|
|
20240816,094700,134900365,3835,3835,3835,3835,0
|
|
20240816,094600,134900365,3835,3835,3835,3835,0
|
|
20240816,094500,134900365,3835,3825,3835,3825,3
|
|
20240816,094400,134888870,3835,3835,3835,3835,0
|
|
20240816,094300,134888870,3835,3820,3835,3815,952
|
|
20240816,094200,131242750,3830,3810,3830,3810,176
|
|
20240816,094100,130571150,3810,3810,3810,3805,102
|
|
20240816,094000,130182540,3805,3805,3805,3805,249
|
|
20240816,093900,129235095,3805,3805,3805,3805,1
|
|
20240816,093800,129231290,3800,3800,3800,3800,204
|
|
20240816,093700,128456090,3800,3800,3800,3800,0
|
|
20240816,093600,128456090,3800,3795,3800,3795,130
|
|
20240816,093500,127962735,3795,3795,3795,3795,20
|
|
20240816,093400,127886835,3795,3795,3795,3795,150
|
|
20240816,093300,127317585,3795,3795,3795,3795,200
|
|
20240816,093200,126558585,3795,3795,3795,3795,0
|
|
20240816,093100,126558585,3795,3790,3795,3785,3447
|
|
20240816,093000,113498630,3790,3790,3790,3790,3000
|
|
20240816,092900,102128630,3800,3800,3800,3800,52
|
|
20240816,092800,101931030,3790,3790,3790,3790,3000
|
|
20240816,092700,90561030,3785,3795,3795,3785,2229
|
|
20240816,092600,82112660,3795,3790,3795,3790,1550
|
|
20240816,092500,76237910,3790,3790,3790,3790,2640
|
|
20240816,092400,66232310,3795,3790,3795,3785,6944
|
|
20240816,092300,39909595,3800,3800,3800,3800,200
|
|
20240816,092200,39149595,3790,3790,3790,3790,0
|
|
20240816,092100,39149595,3790,3795,3795,3790,3379
|
|
20240816,092000,26337630,3795,3795,3795,3795,0
|
|
20240816,091900,26337630,3795,3795,3795,3795,0
|
|
20240816,091800,26337630,3795,3795,3795,3795,91
|
|
20240816,091700,25992285,3810,3800,3810,3785,2371
|
|
20240816,091600,17005805,3825,3800,3825,3800,76
|
|
20240816,091500,16716980,3805,3815,3815,3805,2000
|
|
20240816,091400,9105335,3815,3815,3815,3815,53
|
|
20240816,091300,8903140,3810,3810,3810,3810,0
|
|
20240816,091200,8903140,3810,3810,3810,3810,20
|
|
20240816,091100,8826940,3810,3810,3810,3810,120
|
|
20240816,091000,8369740,3825,3825,3825,3825,1
|
|
20240816,090900,8365915,3805,3815,3815,3805,1000
|
|
20240816,090800,4559585,3815,3815,3815,3815,0
|
|
20240816,090700,4559585,3815,3815,3815,3815,411
|
|
20240816,090600,2991620,3815,3825,3825,3815,2
|
|
20240816,090500,2983980,3825,3825,3825,3825,100
|
|
20240816,090400,2601480,3825,3820,3825,3820,665
|
|
20240816,090300,61130,3820,3820,3820,3820,13
|
|
20240816,090200,11470,3820,3820,3820,3820,0
|
|
20240816,090100,11470,3820,3820,3820,3820,1
|
|
20240816,090000,7650,3825,3825,3825,3825,2
|