678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,201500,454525490,3935,3935,3935,3935,4752
|
|
20240819,201400,454525490,3935,3935,3935,3935,0
|
|
20240819,201300,454525490,3935,3935,3935,3935,0
|
|
20240819,201200,454525490,3935,3935,3935,3935,0
|
|
20240819,201100,454525490,3935,3935,3935,3935,0
|
|
20240819,201000,454525490,3935,3935,3935,3935,0
|
|
20240819,200900,454525490,3935,3935,3935,3935,0
|
|
20240819,200800,454525490,3935,3935,3935,3935,0
|
|
20240819,200700,454525490,3935,3935,3935,3935,0
|
|
20240819,200600,454525490,3935,3935,3935,3935,0
|
|
20240819,200500,454525490,3935,3935,3935,3935,0
|
|
20240819,200400,454525490,3935,3935,3935,3935,0
|
|
20240819,200300,454525490,3935,3935,3935,3935,0
|
|
20240819,200200,454525490,3935,3935,3935,3935,0
|
|
20240819,200100,454525490,3935,3935,3935,3935,0
|
|
20240819,200000,454525490,3935,3935,3935,3935,0
|
|
20240819,195900,454525490,3935,3935,3935,3935,0
|
|
20240819,195800,454525490,3935,3935,3935,3935,0
|
|
20240819,195700,454525490,3935,3935,3935,3935,0
|
|
20240819,195600,454525490,3935,3935,3935,3935,0
|
|
20240819,195500,454525490,3935,3935,3935,3935,0
|
|
20240819,195400,454525490,3935,3935,3935,3935,0
|
|
20240819,195300,454525490,3935,3935,3935,3935,0
|
|
20240819,195200,454525490,3935,3935,3935,3935,0
|
|
20240819,195100,454525490,3935,3935,3935,3935,0
|
|
20240819,195000,454525490,3935,3935,3935,3935,0
|
|
20240819,194900,454525490,3935,3935,3935,3935,0
|
|
20240819,194800,454525490,3935,3935,3935,3935,0
|
|
20240819,194700,454525490,3935,3935,3935,3935,0
|
|
20240819,194600,454525490,3935,3935,3935,3935,0
|
|
20240819,194500,454525490,3935,3935,3935,3935,4752
|
|
20240819,194400,454525490,3935,3935,3935,3935,0
|
|
20240819,194300,454525490,3935,3935,3935,3935,0
|
|
20240819,194200,454525490,3935,3935,3935,3935,0
|
|
20240819,194100,454525490,3935,3935,3935,3935,0
|
|
20240819,194000,454525490,3935,3935,3935,3935,0
|
|
20240819,193900,454525490,3935,3935,3935,3935,0
|
|
20240819,193800,454525490,3935,3935,3935,3935,0
|
|
20240819,193700,454525490,3935,3935,3935,3935,0
|
|
20240819,193600,454525490,3935,3935,3935,3935,0
|
|
20240819,193500,454525490,3935,3935,3935,3935,0
|
|
20240819,193400,454525490,3935,3935,3935,3935,0
|
|
20240819,193300,454525490,3935,3935,3935,3935,0
|
|
20240819,193200,454525490,3935,3935,3935,3935,0
|
|
20240819,193100,454525490,3935,3935,3935,3935,0
|
|
20240819,193000,454525490,3935,3935,3935,3935,0
|
|
20240819,192900,454525490,3935,3935,3935,3935,0
|
|
20240819,192800,454525490,3935,3935,3935,3935,0
|
|
20240819,192700,454525490,3935,3935,3935,3935,0
|
|
20240819,192600,454525490,3935,3935,3935,3935,0
|
|
20240819,192500,454525490,3935,3935,3935,3935,0
|
|
20240819,192400,454525490,3935,3935,3935,3935,0
|
|
20240819,192300,454525490,3935,3935,3935,3935,0
|
|
20240819,192200,454525490,3935,3935,3935,3935,0
|
|
20240819,192100,454525490,3935,3935,3935,3935,0
|
|
20240819,192000,454525490,3935,3935,3935,3935,0
|
|
20240819,191900,454525490,3935,3935,3935,3935,0
|
|
20240819,191800,454525490,3935,3935,3935,3935,0
|
|
20240819,191700,454525490,3935,3935,3935,3935,0
|
|
20240819,191600,454525490,3935,3935,3935,3935,0
|
|
20240819,191500,454525490,3935,3935,3935,3935,4752
|
|
20240819,191400,454525490,3935,3935,3935,3935,0
|
|
20240819,191300,454525490,3935,3935,3935,3935,0
|
|
20240819,191200,454525490,3935,3935,3935,3935,0
|
|
20240819,191100,454525490,3935,3935,3935,3935,0
|
|
20240819,191000,454525490,3935,3935,3935,3935,0
|
|
20240819,190900,454525490,3935,3935,3935,3935,0
|
|
20240819,190800,454525490,3935,3935,3935,3935,0
|
|
20240819,190700,454525490,3935,3935,3935,3935,0
|
|
20240819,190600,454525490,3935,3935,3935,3935,0
|
|
20240819,190500,454525490,3935,3935,3935,3935,0
|
|
20240819,190400,454525490,3935,3935,3935,3935,0
|
|
20240819,190300,454525490,3935,3935,3935,3935,0
|
|
20240819,190200,454525490,3935,3935,3935,3935,0
|
|
20240819,190100,454525490,3935,3935,3935,3935,0
|
|
20240819,190000,454525490,3935,3935,3935,3935,0
|
|
20240819,185900,454525490,3935,3935,3935,3935,0
|
|
20240819,185800,454525490,3935,3935,3935,3935,0
|
|
20240819,185700,454525490,3935,3935,3935,3935,0
|
|
20240819,185600,454525490,3935,3935,3935,3935,0
|
|
20240819,185500,454525490,3935,3935,3935,3935,0
|
|
20240819,185400,454525490,3935,3935,3935,3935,0
|
|
20240819,185300,454525490,3935,3935,3935,3935,0
|
|
20240819,185200,454525490,3935,3935,3935,3935,0
|
|
20240819,185100,454525490,3935,3935,3935,3935,0
|
|
20240819,185000,454525490,3935,3935,3935,3935,0
|
|
20240819,184900,454525490,3935,3935,3935,3935,0
|
|
20240819,184800,454525490,3935,3935,3935,3935,0
|
|
20240819,184700,454525490,3935,3935,3935,3935,0
|
|
20240819,184600,454525490,3935,3935,3935,3935,0
|
|
20240819,184500,454525490,3935,3935,3935,3935,4752
|
|
20240819,184400,454525490,3935,3935,3935,3935,0
|
|
20240819,184300,454525490,3935,3935,3935,3935,0
|
|
20240819,184200,454525490,3935,3935,3935,3935,0
|
|
20240819,184100,454525490,3935,3935,3935,3935,0
|
|
20240819,184000,454525490,3935,3935,3935,3935,0
|
|
20240819,183900,454525490,3935,3935,3935,3935,0
|
|
20240819,183800,454525490,3935,3935,3935,3935,0
|
|
20240819,183700,454525490,3935,3935,3935,3935,0
|
|
20240819,183600,454525490,3935,3935,3935,3935,0
|
|
20240819,183500,454525490,3935,3935,3935,3935,0
|
|
20240819,183400,454525490,3935,3935,3935,3935,0
|
|
20240819,183300,454525490,3935,3935,3935,3935,0
|
|
20240819,183200,454525490,3935,3935,3935,3935,0
|
|
20240819,183100,454525490,3935,3935,3935,3935,0
|
|
20240819,183000,454525490,3935,3935,3935,3935,0
|
|
20240819,182900,454525490,3935,3935,3935,3935,0
|
|
20240819,182800,454525490,3935,3935,3935,3935,0
|
|
20240819,182700,454525490,3935,3935,3935,3935,0
|
|
20240819,182600,454525490,3935,3935,3935,3935,0
|
|
20240819,182500,454525490,3935,3935,3935,3935,0
|
|
20240819,182400,454525490,3935,3935,3935,3935,0
|
|
20240819,182300,454525490,3935,3935,3935,3935,0
|
|
20240819,182200,454525490,3935,3935,3935,3935,0
|
|
20240819,182100,454525490,3935,3935,3935,3935,0
|
|
20240819,182000,454525490,3935,3935,3935,3935,0
|
|
20240819,181900,454525490,3935,3935,3935,3935,0
|
|
20240819,181800,454525490,3935,3935,3935,3935,0
|
|
20240819,181700,454525490,3935,3935,3935,3935,0
|
|
20240819,181600,454525490,3935,3935,3935,3935,0
|
|
20240819,181500,454525490,3935,3935,3935,3935,4752
|
|
20240819,181400,454525490,3935,3935,3935,3935,0
|
|
20240819,181300,454525490,3935,3935,3935,3935,0
|
|
20240819,181200,454525490,3935,3935,3935,3935,0
|
|
20240819,181100,454525490,3935,3935,3935,3935,0
|
|
20240819,181000,454525490,3935,3935,3935,3935,0
|
|
20240819,180900,454525490,3935,3935,3935,3935,0
|
|
20240819,180800,454525490,3935,3935,3935,3935,0
|
|
20240819,180700,454525490,3935,3935,3935,3935,0
|
|
20240819,180600,454525490,3935,3935,3935,3935,0
|
|
20240819,180500,454525490,3935,3935,3935,3935,0
|
|
20240819,180400,454525490,3935,3935,3935,3935,0
|
|
20240819,180300,454525490,3935,3935,3935,3935,0
|
|
20240819,180200,454525490,3935,3935,3935,3935,0
|
|
20240819,180100,454525490,3935,3935,3935,3935,0
|
|
20240819,180000,454525490,3935,3935,3935,3935,0
|
|
20240819,175900,454525490,3935,3935,3935,3935,0
|
|
20240819,175800,454525490,3935,3935,3935,3935,0
|
|
20240819,175700,454525490,3935,3935,3935,3935,0
|
|
20240819,175600,454525490,3935,3935,3935,3935,0
|
|
20240819,175500,454525490,3935,3935,3935,3935,0
|
|
20240819,175400,454525490,3935,3935,3935,3935,0
|
|
20240819,175300,454525490,3935,3935,3935,3935,0
|
|
20240819,175200,454525490,3935,3935,3935,3935,0
|
|
20240819,175100,454525490,3935,3935,3935,3935,0
|
|
20240819,175000,454525490,3935,3935,3935,3935,0
|
|
20240819,174900,454525490,3935,3935,3935,3935,0
|
|
20240819,174800,454525490,3935,3935,3935,3935,0
|
|
20240819,174700,454525490,3935,3935,3935,3935,0
|
|
20240819,174600,454525490,3935,3935,3935,3935,0
|
|
20240819,174500,454525490,3935,3935,3935,3935,4752
|
|
20240819,174400,454525490,3935,3935,3935,3935,0
|
|
20240819,174300,454525490,3935,3935,3935,3935,0
|
|
20240819,174200,454525490,3935,3935,3935,3935,0
|
|
20240819,174100,454525490,3935,3935,3935,3935,0
|
|
20240819,174000,454525490,3935,3935,3935,3935,0
|
|
20240819,173900,454525490,3935,3935,3935,3935,0
|
|
20240819,173800,454525490,3935,3935,3935,3935,0
|
|
20240819,173700,454525490,3935,3935,3935,3935,0
|
|
20240819,173600,454525490,3935,3935,3935,3935,0
|
|
20240819,173500,454525490,3935,3935,3935,3935,0
|
|
20240819,173400,454525490,3935,3935,3935,3935,0
|
|
20240819,173300,454525490,3935,3935,3935,3935,0
|
|
20240819,173200,454525490,3935,3935,3935,3935,0
|
|
20240819,173100,454525490,3935,3935,3935,3935,0
|
|
20240819,173000,454525490,3935,3935,3935,3935,0
|
|
20240819,172900,454525490,3935,3935,3935,3935,0
|
|
20240819,172800,454525490,3935,3935,3935,3935,0
|
|
20240819,172700,454525490,3935,3935,3935,3935,0
|
|
20240819,172600,454525490,3935,3935,3935,3935,0
|
|
20240819,172500,454525490,3935,3935,3935,3935,0
|
|
20240819,172400,454525490,3935,3935,3935,3935,0
|
|
20240819,172300,454525490,3935,3935,3935,3935,0
|
|
20240819,172200,454525490,3935,3935,3935,3935,0
|
|
20240819,172100,454525490,3935,3935,3935,3935,0
|
|
20240819,172000,454525490,3935,3935,3935,3935,0
|
|
20240819,171900,454525490,3935,3935,3935,3935,0
|
|
20240819,171800,454525490,3935,3935,3935,3935,0
|
|
20240819,171700,454525490,3935,3935,3935,3935,0
|
|
20240819,171600,454525490,3935,3935,3935,3935,0
|
|
20240819,171500,454525490,3935,3935,3935,3935,4752
|
|
20240819,171400,454525490,3935,3935,3935,3935,0
|
|
20240819,171300,454525490,3935,3935,3935,3935,0
|
|
20240819,171200,454525490,3935,3935,3935,3935,0
|
|
20240819,171100,454525490,3935,3935,3935,3935,0
|
|
20240819,171000,454525490,3935,3935,3935,3935,0
|
|
20240819,170900,454525490,3935,3935,3935,3935,0
|
|
20240819,170800,454525490,3935,3935,3935,3935,0
|
|
20240819,170700,454525490,3935,3935,3935,3935,0
|
|
20240819,170600,454525490,3935,3935,3935,3935,0
|
|
20240819,170500,454525490,3935,3935,3935,3935,0
|
|
20240819,170400,454525490,3935,3935,3935,3935,0
|
|
20240819,170300,454525490,3935,3935,3935,3935,0
|
|
20240819,170200,454525490,3935,3935,3935,3935,0
|
|
20240819,170100,454525490,3935,3935,3935,3935,0
|
|
20240819,170000,454525490,3935,3935,3935,3935,0
|
|
20240819,165900,454525490,3935,3935,3935,3935,0
|
|
20240819,165800,454525490,3935,3935,3935,3935,0
|
|
20240819,165700,454525490,3935,3935,3935,3935,0
|
|
20240819,165600,454525490,3935,3935,3935,3935,0
|
|
20240819,165500,454525490,3935,3935,3935,3935,0
|
|
20240819,165400,454525490,3935,3935,3935,3935,0
|
|
20240819,165300,454525490,3935,3935,3935,3935,0
|
|
20240819,165200,454525490,3935,3935,3935,3935,0
|
|
20240819,165100,454525490,3935,3935,3935,3935,0
|
|
20240819,165000,454525490,3935,3935,3935,3935,0
|
|
20240819,164900,454525490,3935,3935,3935,3935,0
|
|
20240819,164800,454525490,3935,3935,3935,3935,0
|
|
20240819,164700,454525490,3935,3935,3935,3935,0
|
|
20240819,164600,454525490,3935,3935,3935,3935,0
|
|
20240819,164500,454525490,3935,3935,3935,3935,4752
|
|
20240819,164400,454525490,3935,3935,3935,3935,0
|
|
20240819,164300,454525490,3935,3935,3935,3935,0
|
|
20240819,164200,454525490,3935,3935,3935,3935,0
|
|
20240819,164100,454525490,3935,3935,3935,3935,0
|
|
20240819,164000,454525490,3935,3935,3935,3935,0
|
|
20240819,163900,454525490,3935,3935,3935,3935,0
|
|
20240819,163800,454525490,3935,3935,3935,3935,0
|
|
20240819,163700,454525490,3935,3935,3935,3935,0
|
|
20240819,163600,454525490,3935,3935,3935,3935,0
|
|
20240819,163500,454525490,3935,3935,3935,3935,0
|
|
20240819,163400,454525490,3935,3935,3935,3935,0
|
|
20240819,163300,454525490,3935,3935,3935,3935,0
|
|
20240819,163200,454525490,3935,3935,3935,3935,0
|
|
20240819,163100,454525490,3935,3935,3935,3935,0
|
|
20240819,163000,454525490,3935,3935,3935,3935,0
|
|
20240819,162900,454525490,3935,3935,3935,3935,0
|
|
20240819,162800,454525490,3935,3935,3935,3935,0
|
|
20240819,162700,454525490,3935,3935,3935,3935,0
|
|
20240819,162600,454525490,3935,3935,3935,3935,0
|
|
20240819,162500,454525490,3935,3935,3935,3935,0
|
|
20240819,162400,454525490,3935,3935,3935,3935,0
|
|
20240819,162300,454525490,3935,3935,3935,3935,0
|
|
20240819,162200,454525490,3935,3935,3935,3935,0
|
|
20240819,162100,454525490,3935,3935,3935,3935,0
|
|
20240819,162000,454525490,3935,3935,3935,3935,0
|
|
20240819,161900,454525490,3935,3935,3935,3935,0
|
|
20240819,161800,454525490,3935,3935,3935,3935,0
|
|
20240819,161700,454525490,3935,3935,3935,3935,0
|
|
20240819,161600,454525490,3935,3935,3935,3935,0
|
|
20240819,161500,454525490,3935,3935,3935,3935,4752
|
|
20240819,161400,454525490,3935,3935,3935,3935,0
|
|
20240819,161300,454525490,3935,3935,3935,3935,0
|
|
20240819,161200,454525490,3935,3935,3935,3935,0
|
|
20240819,161100,454525490,3935,3935,3935,3935,0
|
|
20240819,161000,454525490,3935,3935,3935,3935,0
|
|
20240819,160900,454525490,3935,3935,3935,3935,0
|
|
20240819,160800,454525490,3935,3935,3935,3935,0
|
|
20240819,160700,454525490,3935,3935,3935,3935,0
|
|
20240819,160600,454525490,3935,3935,3935,3935,0
|
|
20240819,160500,454525490,3935,3935,3935,3935,0
|
|
20240819,160400,454525490,3935,3935,3935,3935,0
|
|
20240819,160300,454525490,3935,3935,3935,3935,0
|
|
20240819,160200,454525490,3935,3935,3935,3935,0
|
|
20240819,160100,454525490,3935,3935,3935,3935,0
|
|
20240819,160000,454525490,3935,3935,3935,3935,0
|
|
20240819,155900,454525490,3935,3935,3935,3935,0
|
|
20240819,155800,454525490,3935,3935,3935,3935,0
|
|
20240819,155700,454525490,3935,3935,3935,3935,0
|
|
20240819,155600,454525490,3935,3935,3935,3935,0
|
|
20240819,155500,454525490,3935,3935,3935,3935,0
|
|
20240819,155400,454525490,3935,3935,3935,3935,0
|
|
20240819,155300,454525490,3935,3935,3935,3935,0
|
|
20240819,155200,454525490,3935,3935,3935,3935,0
|
|
20240819,155100,454525490,3935,3935,3935,3935,0
|
|
20240819,155000,454525490,3935,3935,3935,3935,0
|
|
20240819,154900,454525490,3935,3935,3935,3935,0
|
|
20240819,154800,454525490,3935,3935,3935,3935,0
|
|
20240819,154700,454525490,3935,3935,3935,3935,0
|
|
20240819,154600,454525490,3935,3935,3935,3935,0
|
|
20240819,154500,454525490,3935,3935,3935,3935,4752
|
|
20240819,154400,454525490,3935,3935,3935,3935,0
|
|
20240819,154300,454525490,3935,3935,3935,3935,0
|
|
20240819,154200,454525490,3935,3935,3935,3935,0
|
|
20240819,154100,454525490,3935,3935,3935,3935,0
|
|
20240819,154000,454525490,3935,3935,3935,3935,0
|
|
20240819,153900,454525490,3935,3935,3935,3935,0
|
|
20240819,153800,454525490,3935,3935,3935,3935,0
|
|
20240819,153700,454525490,3935,3935,3935,3935,0
|
|
20240819,153600,454525490,3935,3935,3935,3935,0
|
|
20240819,153500,454525490,3935,3935,3935,3935,0
|
|
20240819,153400,454525490,3935,3935,3935,3935,0
|
|
20240819,153300,454525490,3935,3935,3935,3935,0
|
|
20240819,153200,454525490,3935,3935,3935,3935,0
|
|
20240819,153100,454525490,3935,3935,3935,3935,0
|
|
20240819,153000,454525490,3935,3935,3935,3935,4752
|
|
20240819,152900,435826370,3935,3935,3935,3935,0
|
|
20240819,152800,435826370,3935,3935,3935,3935,0
|
|
20240819,152700,435826370,3935,3935,3935,3935,0
|
|
20240819,152600,435826370,3935,3935,3935,3935,0
|
|
20240819,152500,435826370,3935,3935,3935,3935,0
|
|
20240819,152400,435826370,3935,3935,3935,3935,0
|
|
20240819,152300,435826370,3935,3935,3935,3935,0
|
|
20240819,152200,435826370,3935,3935,3935,3935,0
|
|
20240819,152100,435826370,3935,3935,3935,3935,0
|
|
20240819,152000,435826370,3935,3935,3935,3935,0
|
|
20240819,151900,435826370,3935,3915,3935,3915,2434
|
|
20240819,151800,426270235,3915,3925,3925,3915,82
|
|
20240819,151700,425949055,3920,3915,3920,3915,599
|
|
20240819,151600,423601185,3910,3910,3910,3910,0
|
|
20240819,151500,423601185,3910,3910,3910,3910,0
|
|
20240819,151400,423601185,3910,3910,3910,3910,205
|
|
20240819,151300,422799635,3920,3920,3920,3920,0
|
|
20240819,151200,422799635,3920,3920,3920,3920,0
|
|
20240819,151100,422799635,3920,3920,3920,3920,0
|
|
20240819,151000,422799635,3920,3920,3920,3920,0
|
|
20240819,150900,422799635,3920,3920,3920,3920,0
|
|
20240819,150800,422799635,3920,3920,3920,3920,0
|
|
20240819,150700,422799635,3920,3920,3920,3920,0
|
|
20240819,150600,422799635,3920,3915,3920,3915,10
|
|
20240819,150500,422760440,3920,3920,3920,3920,0
|
|
20240819,150400,422760440,3920,3920,3920,3920,0
|
|
20240819,150300,422760440,3920,3920,3920,3920,0
|
|
20240819,150200,422760440,3920,3920,3920,3920,20
|
|
20240819,150100,422682040,3920,3910,3920,3910,51
|
|
20240819,150000,422482135,3920,3915,3920,3915,611
|
|
20240819,145900,420089230,3910,3910,3910,3910,807
|
|
20240819,145800,416933860,3915,3910,3915,3910,19
|
|
20240819,145700,416859545,3915,3915,3915,3915,0
|
|
20240819,145600,416859545,3915,3915,3915,3915,2
|
|
20240819,145500,416851715,3910,3910,3910,3910,1
|
|
20240819,145400,416847805,3910,3910,3910,3910,601
|
|
20240819,145300,414497895,3915,3915,3915,3915,0
|
|
20240819,145200,414497895,3915,3910,3915,3910,2
|
|
20240819,145100,414490070,3910,3905,3910,3905,15
|
|
20240819,145000,414431485,3905,3905,3905,3905,0
|
|
20240819,144900,414431485,3905,3905,3905,3905,50
|
|
20240819,144800,414236235,3905,3905,3905,3905,101
|
|
20240819,144700,413841830,3905,3905,3905,3905,13
|
|
20240819,144600,413791065,3915,3915,3915,3915,0
|
|
20240819,144500,413791065,3915,3910,3915,3910,11
|
|
20240819,144400,413748050,3900,3900,3900,3900,14
|
|
20240819,144300,413693450,3910,3910,3910,3910,2000
|
|
20240819,144200,405873450,3900,3900,3900,3900,0
|
|
20240819,144100,405873450,3900,3900,3900,3900,0
|
|
20240819,144000,405873450,3900,3900,3900,3900,14
|
|
20240819,143900,405818850,3910,3910,3910,3910,0
|
|
20240819,143800,405818850,3910,3910,3910,3910,0
|
|
20240819,143700,405818850,3910,3905,3910,3900,2014
|
|
20240819,143600,397959215,3910,3910,3910,3910,0
|
|
20240819,143500,397959215,3910,3910,3910,3910,0
|
|
20240819,143400,397959215,3910,3910,3910,3910,97
|
|
20240819,143300,397579945,3900,3900,3900,3900,417
|
|
20240819,143200,395953645,3915,3915,3915,3915,0
|
|
20240819,143100,395953645,3915,3905,3915,3905,4
|
|
20240819,143000,395938005,3905,3910,3910,3905,3546
|
|
20240819,142900,382078920,3910,3910,3910,3910,0
|
|
20240819,142800,382078920,3910,3910,3910,3910,0
|
|
20240819,142700,382078920,3910,3910,3910,3910,0
|
|
20240819,142600,382078920,3910,3910,3910,3910,13
|
|
20240819,142500,382028090,3920,3920,3920,3920,0
|
|
20240819,142400,382028090,3920,3920,3920,3920,0
|
|
20240819,142300,382028090,3920,3915,3920,3910,1525
|
|
20240819,142200,376060350,3915,3915,3915,3915,0
|
|
20240819,142100,376060350,3915,3915,3915,3915,0
|
|
20240819,142000,376060350,3915,3915,3915,3915,107
|
|
20240819,141900,375641445,3910,3910,3910,3910,0
|
|
20240819,141800,375641445,3910,3910,3910,3910,0
|
|
20240819,141700,375641445,3910,3910,3910,3910,0
|
|
20240819,141600,375641445,3910,3910,3910,3910,13
|
|
20240819,141500,375590615,3920,3920,3920,3920,0
|
|
20240819,141400,375590615,3920,3920,3920,3920,0
|
|
20240819,141300,375590615,3920,3910,3920,3910,15
|
|
20240819,141200,375531955,3915,3915,3915,3915,0
|
|
20240819,141100,375531955,3915,3915,3915,3915,1050
|
|
20240819,141000,371421205,3910,3910,3910,3910,0
|
|
20240819,140900,371421205,3910,3910,3910,3910,13
|
|
20240819,140800,371370375,3910,3910,3910,3910,0
|
|
20240819,140700,371370375,3910,3910,3910,3910,5
|
|
20240819,140600,371350825,3910,3910,3910,3910,14
|
|
20240819,140500,371296085,3930,3930,3930,3930,0
|
|
20240819,140400,371296085,3930,3920,3930,3920,3
|
|
20240819,140300,371284310,3930,3920,3930,3920,2000
|
|
20240819,140200,363438740,3910,3915,3915,3910,1335
|
|
20240819,140100,358212280,3915,3915,3915,3915,0
|
|
20240819,140000,358212280,3915,3915,3915,3915,1106
|
|
20240819,135900,353882290,3915,3915,3915,3915,513
|
|
20240819,135800,351873895,3920,3920,3920,3920,0
|
|
20240819,135700,351873895,3920,3920,3920,3920,0
|
|
20240819,135600,351873895,3920,3920,3920,3915,431
|
|
20240819,135500,350186345,3920,3920,3920,3920,14
|
|
20240819,135400,350131465,3915,3915,3915,3915,0
|
|
20240819,135300,350131465,3915,3915,3915,3915,1
|
|
20240819,135200,350127550,3915,3915,3915,3915,13
|
|
20240819,135100,350076655,3915,3915,3915,3915,0
|
|
20240819,135000,350076655,3915,3915,3915,3915,0
|
|
20240819,134900,350076655,3915,3915,3915,3915,13
|
|
20240819,134800,350025760,3925,3925,3925,3925,1
|
|
20240819,134700,350021835,3915,3915,3915,3915,0
|
|
20240819,134600,350021835,3915,3915,3915,3915,0
|
|
20240819,134500,350021835,3915,3920,3920,3915,2828
|
|
20240819,134400,338936145,3925,3930,3930,3925,7352
|
|
20240819,134300,310058800,3940,3935,3940,3935,3
|
|
20240819,134200,310046990,3930,3930,3930,3930,13
|
|
20240819,134100,309995900,3935,3935,3935,3935,800
|
|
20240819,134000,306847900,3935,3935,3935,3935,0
|
|
20240819,133900,306847900,3935,3935,3935,3935,0
|
|
20240819,133800,306847900,3935,3935,3935,3935,171
|
|
20240819,133700,306175015,3935,3935,3935,3935,0
|
|
20240819,133600,306175015,3935,3935,3935,3935,0
|
|
20240819,133500,306175015,3935,3935,3935,3935,14
|
|
20240819,133400,306119925,3935,3935,3935,3935,0
|
|
20240819,133300,306119925,3935,3935,3935,3935,0
|
|
20240819,133200,306119925,3935,3935,3935,3935,0
|
|
20240819,133100,306119925,3935,3935,3935,3935,728
|
|
20240819,133000,303255245,3935,3935,3935,3935,0
|
|
20240819,132900,303255245,3935,3935,3935,3935,1540
|
|
20240819,132800,297195345,3935,3935,3935,3935,113
|
|
20240819,132700,296750690,3940,3940,3940,3940,440
|
|
20240819,132600,295017090,3940,3940,3940,3940,0
|
|
20240819,132500,295017090,3940,3940,3940,3940,0
|
|
20240819,132400,295017090,3940,3940,3940,3940,15
|
|
20240819,132300,294957990,3940,3940,3940,3940,0
|
|
20240819,132200,294957990,3940,3940,3940,3940,0
|
|
20240819,132100,294957990,3940,3940,3940,3940,13
|
|
20240819,132000,294906770,3940,3940,3940,3940,0
|
|
20240819,131900,294906770,3940,3940,3940,3940,0
|
|
20240819,131800,294906770,3940,3940,3940,3940,13
|
|
20240819,131700,294855550,3940,3940,3940,3940,0
|
|
20240819,131600,294855550,3940,3940,3940,3940,0
|
|
20240819,131500,294855550,3940,3940,3940,3940,0
|
|
20240819,131400,294855550,3940,3940,3940,3940,14
|
|
20240819,131300,294800390,3940,3945,3945,3940,2
|
|
20240819,131200,294792505,3945,3945,3945,3945,1
|
|
20240819,131100,294788560,3940,3940,3940,3940,13
|
|
20240819,131000,294737340,3945,3945,3945,3945,1
|
|
20240819,130900,294733395,3940,3940,3940,3940,592
|
|
20240819,130800,292400915,3935,3935,3935,3935,0
|
|
20240819,130700,292400915,3935,3935,3935,3935,13
|
|
20240819,130600,292349760,3940,3940,3940,3940,5
|
|
20240819,130500,292330060,3940,3940,3940,3940,460
|
|
20240819,130400,290517660,3940,3940,3940,3940,14
|
|
20240819,130300,290462500,3940,3940,3940,3940,0
|
|
20240819,130200,290462500,3940,3940,3940,3940,1000
|
|
20240819,130100,286522500,3945,3945,3945,3945,1
|
|
20240819,130000,286518555,3940,3940,3940,3940,13
|
|
20240819,125900,286467335,3945,3945,3945,3945,0
|
|
20240819,125800,286467335,3945,3945,3945,3945,1
|
|
20240819,125700,286463390,3940,3940,3940,3940,13
|
|
20240819,125600,286412170,3935,3935,3935,3935,0
|
|
20240819,125500,286412170,3935,3935,3935,3935,0
|
|
20240819,125400,286412170,3935,3935,3935,3935,3
|
|
20240819,125300,286400365,3935,3935,3935,3935,14
|
|
20240819,125200,286345275,3935,3935,3935,3935,4
|
|
20240819,125100,286329535,3935,3935,3935,3935,0
|
|
20240819,125000,286329535,3935,3935,3935,3935,1413
|
|
20240819,124900,280769380,3935,3935,3935,3935,0
|
|
20240819,124800,280769380,3935,3935,3935,3935,0
|
|
20240819,124700,280769380,3935,3935,3935,3935,0
|
|
20240819,124600,280769380,3935,3935,3935,3935,14
|
|
20240819,124500,280714290,3945,3945,3945,3945,0
|
|
20240819,124400,280714290,3945,3945,3945,3945,3
|
|
20240819,124300,280702455,3935,3935,3935,3935,66
|
|
20240819,124200,280442745,3935,3935,3935,3935,0
|
|
20240819,124100,280442745,3935,3935,3935,3935,0
|
|
20240819,124000,280442745,3935,3935,3935,3935,13
|
|
20240819,123900,280391590,3940,3940,3940,3940,0
|
|
20240819,123800,280391590,3940,3940,3940,3940,0
|
|
20240819,123700,280391590,3940,3940,3940,3940,0
|
|
20240819,123600,280391590,3940,3935,3940,3935,514
|
|
20240819,123500,278366500,3940,3940,3940,3940,0
|
|
20240819,123400,278366500,3940,3940,3940,3940,423
|
|
20240819,123300,276699880,3940,3940,3940,3940,13
|
|
20240819,123200,276648660,3945,3945,3945,3945,1
|
|
20240819,123100,276644715,3945,3945,3945,3945,0
|
|
20240819,123000,276644715,3945,3945,3945,3945,0
|
|
20240819,122900,276644715,3945,3940,3945,3940,14
|
|
20240819,122800,276589550,3940,3940,3940,3940,0
|
|
20240819,122700,276589550,3940,3940,3940,3940,0
|
|
20240819,122600,276589550,3940,3940,3940,3940,14
|
|
20240819,122500,276534390,3940,3940,3940,3940,541
|
|
20240819,122400,274402850,3940,3935,3940,3935,1597
|
|
20240819,122300,268111155,3940,3940,3940,3940,0
|
|
20240819,122200,268111155,3940,3935,3940,3935,27
|
|
20240819,122100,268004840,3930,3935,3935,3930,3867
|
|
20240819,122000,252790010,3940,3940,3940,3940,1833
|
|
20240819,121900,245567990,3950,3950,3950,3940,10350
|
|
20240819,121800,204729705,3960,3960,3960,3960,0
|
|
20240819,121700,204729705,3960,3960,3960,3960,1
|
|
20240819,121600,204725745,3950,3950,3950,3950,0
|
|
20240819,121500,204725745,3950,3950,3950,3950,14
|
|
20240819,121400,204670445,3955,3955,3955,3955,0
|
|
20240819,121300,204670445,3955,3955,3955,3955,1000
|
|
20240819,121200,200715445,3955,3950,3955,3950,15
|
|
20240819,121100,200656190,3950,3950,3950,3950,0
|
|
20240819,121000,200656190,3950,3950,3950,3950,0
|
|
20240819,120900,200656190,3950,3950,3950,3950,13
|
|
20240819,120800,200604840,3950,3950,3950,3950,10
|
|
20240819,120700,200565340,3950,3950,3950,3950,0
|
|
20240819,120600,200565340,3950,3950,3950,3950,8
|
|
20240819,120500,200533740,3950,3950,3950,3950,14
|
|
20240819,120400,200478440,3955,3955,3955,3950,474
|
|
20240819,120300,198604925,3955,3955,3955,3955,250
|
|
20240819,120200,197616175,3955,3955,3955,3955,13
|
|
20240819,120100,197564760,3955,3955,3955,3955,0
|
|
20240819,120000,197564760,3955,3955,3955,3955,0
|
|
20240819,115900,197564760,3955,3955,3955,3955,700
|
|
20240819,115800,194796260,3955,3955,3955,3955,13
|
|
20240819,115700,194744845,3955,3955,3955,3955,0
|
|
20240819,115600,194744845,3955,3955,3955,3955,0
|
|
20240819,115500,194744845,3955,3955,3955,3955,14
|
|
20240819,115400,194689475,3960,3960,3960,3960,0
|
|
20240819,115300,194689475,3960,3960,3960,3960,2
|
|
20240819,115200,194681555,3955,3955,3955,3955,0
|
|
20240819,115100,194681555,3955,3955,3955,3955,13
|
|
20240819,115000,194630140,3965,3965,3965,3965,1
|
|
20240819,114900,194626175,3955,3955,3955,3955,0
|
|
20240819,114800,194626175,3955,3955,3955,3955,13
|
|
20240819,114700,194574760,3955,3955,3955,3955,0
|
|
20240819,114600,194574760,3955,3955,3955,3955,0
|
|
20240819,114500,194574760,3955,3955,3955,3955,663
|
|
20240819,114400,191952595,3955,3955,3955,3955,15
|
|
20240819,114300,191893270,3955,3955,3955,3955,0
|
|
20240819,114200,191893270,3955,3955,3955,3955,4
|
|
20240819,114100,191877450,3955,3955,3955,3955,13
|
|
20240819,114000,191826035,3955,3955,3955,3955,285
|
|
20240819,113900,190698860,3955,3955,3955,3955,0
|
|
20240819,113800,190698860,3955,3955,3955,3955,0
|
|
20240819,113700,190698860,3955,3955,3955,3955,30
|
|
20240819,113600,190580210,3955,3955,3955,3955,0
|
|
20240819,113500,190580210,3955,3955,3955,3955,0
|
|
20240819,113400,190580210,3955,3955,3955,3955,14
|
|
20240819,113300,190524840,3960,3960,3960,3960,0
|
|
20240819,113200,190524840,3960,3960,3960,3960,0
|
|
20240819,113100,190524840,3960,3955,3960,3955,14
|
|
20240819,113000,190469465,3955,3955,3955,3955,0
|
|
20240819,112900,190469465,3955,3955,3955,3955,0
|
|
20240819,112800,190469465,3955,3960,3960,3955,3197
|
|
20240819,112700,177824080,3960,3960,3960,3960,2176
|
|
20240819,112600,169207120,3960,3960,3960,3960,0
|
|
20240819,112500,169207120,3960,3960,3960,3960,10
|
|
20240819,112400,169167520,3960,3960,3960,3960,14
|
|
20240819,112300,169112080,3960,3965,3965,3960,32
|
|
20240819,112200,168985355,3960,3960,3960,3960,116
|
|
20240819,112100,168525995,3960,3960,3960,3960,88
|
|
20240819,112000,168177515,3960,3965,3965,3960,14
|
|
20240819,111900,168122070,3960,3960,3960,3960,0
|
|
20240819,111800,168122070,3960,3960,3960,3960,0
|
|
20240819,111700,168122070,3960,3960,3960,3960,14
|
|
20240819,111600,168066630,3960,3960,3960,3960,500
|
|
20240819,111500,166086630,3960,3960,3960,3960,637
|
|
20240819,111400,163564110,3960,3960,3960,3960,0
|
|
20240819,111300,163564110,3960,3960,3960,3960,13
|
|
20240819,111200,163512630,3965,3965,3965,3965,1
|
|
20240819,111100,163508665,3965,3965,3965,3965,1
|
|
20240819,111000,163504700,3960,3960,3960,3960,18
|
|
20240819,110900,163433420,3960,3960,3960,3960,200
|
|
20240819,110800,162641420,3960,3960,3960,3960,920
|
|
20240819,110700,158998220,3960,3960,3960,3960,400
|
|
20240819,110600,157414220,3960,3960,3960,3960,14
|
|
20240819,110500,157358780,3965,3965,3965,3965,1
|
|
20240819,110400,157354815,3960,3960,3960,3960,300
|
|
20240819,110300,156166815,3960,3965,3965,3960,365
|
|
20240819,110200,154719655,3965,3960,3965,3960,2925
|
|
20240819,110100,143134295,3955,3955,3955,3955,0
|
|
20240819,110000,143134295,3955,3955,3955,3955,13
|
|
20240819,105900,143082880,3955,3955,3955,3955,0
|
|
20240819,105800,143082880,3955,3955,3955,3955,77
|
|
20240819,105700,142778345,3955,3955,3955,3955,0
|
|
20240819,105600,142778345,3955,3955,3955,3955,14
|
|
20240819,105500,142722975,3955,3955,3955,3955,200
|
|
20240819,105400,141931975,3960,3960,3960,3960,15
|
|
20240819,105300,141872575,3960,3955,3960,3950,267
|
|
20240819,105200,140817085,3955,3955,3955,3955,836
|
|
20240819,105100,137510705,3955,3955,3955,3955,0
|
|
20240819,105000,137510705,3955,3955,3955,3955,1
|
|
20240819,104900,137506750,3950,3950,3950,3950,13
|
|
20240819,104800,137455400,3955,3955,3955,3955,0
|
|
20240819,104700,137455400,3955,3955,3955,3955,2
|
|
20240819,104600,137447490,3950,3950,3950,3950,14
|
|
20240819,104500,137392190,3950,3950,3950,3950,0
|
|
20240819,104400,137392190,3950,3950,3950,3950,0
|
|
20240819,104300,137392190,3950,3950,3950,3950,0
|
|
20240819,104200,137392190,3950,3950,3950,3950,13
|
|
20240819,104100,137340840,3950,3950,3950,3950,900
|
|
20240819,104000,133785840,3950,3950,3950,3950,0
|
|
20240819,103900,133785840,3950,3950,3950,3950,13
|
|
20240819,103800,133734490,3955,3955,3955,3955,0
|
|
20240819,103700,133734490,3955,3955,3955,3955,1
|
|
20240819,103600,133730535,3950,3950,3950,3950,0
|
|
20240819,103500,133730535,3950,3955,3955,3950,119
|
|
20240819,103400,133259960,3950,3950,3950,3950,6
|
|
20240819,103300,133236260,3950,3950,3950,3950,410
|
|
20240819,103200,131616760,3950,3950,3950,3950,13
|
|
20240819,103100,131565410,3955,3955,3955,3955,1
|
|
20240819,103000,131561455,3950,3950,3950,3950,51
|
|
20240819,102900,131360005,3945,3945,3945,3945,13
|
|
20240819,102800,131308720,3950,3950,3950,3950,0
|
|
20240819,102700,131308720,3950,3950,3950,3950,0
|
|
20240819,102600,131308720,3950,3950,3950,3950,1
|
|
20240819,102500,131304770,3950,3950,3950,3950,6
|
|
20240819,102400,131281070,3950,3950,3950,3950,0
|
|
20240819,102300,131281070,3950,3950,3950,3950,2422
|
|
20240819,102200,121714170,3950,3950,3950,3950,501
|
|
20240819,102100,119735220,3955,3955,3955,3955,0
|
|
20240819,102000,119735220,3955,3955,3955,3955,0
|
|
20240819,101900,119735220,3955,3955,3955,3955,0
|
|
20240819,101800,119735220,3955,3950,3955,3950,14
|
|
20240819,101700,119679915,3950,3950,3950,3950,0
|
|
20240819,101600,119679915,3950,3950,3950,3950,0
|
|
20240819,101500,119679915,3950,3950,3950,3950,14
|
|
20240819,101400,119624615,3955,3950,3955,3950,227
|
|
20240819,101300,118727830,3950,3950,3950,3950,1000
|
|
20240819,101200,114777830,3950,3950,3950,3950,0
|
|
20240819,101100,114777830,3950,3950,3950,3950,13
|
|
20240819,101000,114726480,3950,3955,3955,3950,938
|
|
20240819,100900,111021190,3955,3955,3955,3955,0
|
|
20240819,100800,111021190,3955,3955,3955,3955,13
|
|
20240819,100700,110969775,3960,3960,3960,3960,0
|
|
20240819,100600,110969775,3960,3960,3960,3960,1
|
|
20240819,100500,110965815,3960,3960,3960,3960,1
|
|
20240819,100400,110961855,3950,3960,3960,3950,63
|
|
20240819,100300,110712515,3960,3960,3960,3960,0
|
|
20240819,100200,110712515,3960,3960,3960,3960,1
|
|
20240819,100100,110708555,3955,3945,3955,3945,318
|
|
20240819,100000,109451005,3950,3950,3950,3950,0
|
|
20240819,095900,109451005,3950,3950,3950,3950,0
|
|
20240819,095800,109451005,3950,3950,3950,3950,701
|
|
20240819,095700,106682055,3955,3955,3955,3955,11
|
|
20240819,095600,106638550,3960,3960,3960,3960,0
|
|
20240819,095500,106638550,3960,3960,3960,3960,229
|
|
20240819,095400,105731710,3955,3955,3955,3955,13
|
|
20240819,095300,105680295,3955,3955,3955,3955,182
|
|
20240819,095200,104960485,3955,3955,3955,3955,408
|
|
20240819,095100,103346845,3950,3950,3950,3950,13
|
|
20240819,095000,103295495,3955,3955,3955,3955,0
|
|
20240819,094900,103295495,3955,3955,3955,3955,144
|
|
20240819,094800,102725975,3955,3955,3955,3955,1
|
|
20240819,094700,102722020,3950,3950,3950,3950,14
|
|
20240819,094600,102666720,3955,3955,3955,3955,0
|
|
20240819,094500,102666720,3955,3950,3955,3950,104
|
|
20240819,094400,102255900,3950,3950,3950,3950,13
|
|
20240819,094300,102204550,3950,3950,3950,3950,15
|
|
20240819,094200,102145300,3950,3955,3955,3950,1000
|
|
20240819,094100,98195285,3955,3955,3955,3955,1
|
|
20240819,094000,98191330,3950,3950,3950,3950,13
|
|
20240819,093900,98139980,3945,3945,3945,3945,0
|
|
20240819,093800,98139980,3945,3945,3945,3945,0
|
|
20240819,093700,98139980,3945,3950,3955,3945,42
|
|
20240819,093600,97974195,3945,3945,3945,3945,510
|
|
20240819,093500,95962245,3940,3940,3940,3940,0
|
|
20240819,093400,95962245,3940,3940,3940,3940,0
|
|
20240819,093300,95962245,3940,3940,3940,3940,13
|
|
20240819,093200,95911025,3940,3950,3950,3940,3001
|
|
20240819,093100,84072705,3950,3950,3950,3950,0
|
|
20240819,093000,84072705,3950,3955,3955,3950,14
|
|
20240819,092900,84017400,3950,3950,3950,3950,300
|
|
20240819,092800,82832400,3955,3955,3955,3955,0
|
|
20240819,092700,82832400,3955,3950,3955,3950,350
|
|
20240819,092600,81449650,3945,3950,3950,3945,3146
|
|
20240819,092500,69023020,3945,3945,3945,3945,700
|
|
20240819,092400,66261520,3945,3945,3945,3945,1
|
|
20240819,092300,66257575,3940,3945,3945,3940,3111
|
|
20240819,092200,53999555,3945,3945,3945,3945,0
|
|
20240819,092100,53999555,3945,3945,3945,3945,0
|
|
20240819,092000,53999555,3945,3945,3945,3945,513
|
|
20240819,091900,51975770,3950,3950,3950,3950,2
|
|
20240819,091800,51967870,3950,3950,3950,3950,0
|
|
20240819,091700,51967870,3950,3945,3950,3945,357
|
|
20240819,091600,50558190,3945,3950,3950,3945,1293
|
|
20240819,091500,45450910,3945,3945,3945,3945,296
|
|
20240819,091400,44283190,3945,3945,3945,3945,274
|
|
20240819,091300,43202260,3945,3945,3945,3945,24
|
|
20240819,091200,43107580,3945,3945,3945,3945,0
|
|
20240819,091100,43107580,3945,3945,3945,3945,2479
|
|
20240819,091000,33327925,3945,3945,3945,3945,0
|
|
20240819,090900,33327925,3945,3945,3945,3945,0
|
|
20240819,090800,33327925,3945,3945,3945,3945,1669
|
|
20240819,090700,26743720,3945,3940,3945,3940,1166
|
|
20240819,090600,22148850,3940,3940,3940,3940,0
|
|
20240819,090500,22148850,3940,3940,3940,3940,178
|
|
20240819,090400,21447530,3935,3930,3935,3925,1712
|
|
20240819,090300,14722640,3930,3930,3930,3925,760
|
|
20240819,090200,11738550,3935,3950,3950,3935,1165
|
|
20240819,090100,7147610,3950,3960,3980,3950,1374
|
|
20240819,090000,1684830,3955,3955,3955,3955,426
|