678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,201500,393743745,3900,3900,3900,3900,2662
|
|
20240820,201400,393743745,3900,3900,3900,3900,0
|
|
20240820,201300,393743745,3900,3900,3900,3900,0
|
|
20240820,201200,393743745,3900,3900,3900,3900,0
|
|
20240820,201100,393743745,3900,3900,3900,3900,0
|
|
20240820,201000,393743745,3900,3900,3900,3900,0
|
|
20240820,200900,393743745,3900,3900,3900,3900,0
|
|
20240820,200800,393743745,3900,3900,3900,3900,0
|
|
20240820,200700,393743745,3900,3900,3900,3900,0
|
|
20240820,200600,393743745,3900,3900,3900,3900,0
|
|
20240820,200500,393743745,3900,3900,3900,3900,0
|
|
20240820,200400,393743745,3900,3900,3900,3900,0
|
|
20240820,200300,393743745,3900,3900,3900,3900,0
|
|
20240820,200200,393743745,3900,3900,3900,3900,0
|
|
20240820,200100,393743745,3900,3900,3900,3900,0
|
|
20240820,200000,393743745,3900,3900,3900,3900,0
|
|
20240820,195900,393743745,3900,3900,3900,3900,0
|
|
20240820,195800,393743745,3900,3900,3900,3900,0
|
|
20240820,195700,393743745,3900,3900,3900,3900,0
|
|
20240820,195600,393743745,3900,3900,3900,3900,0
|
|
20240820,195500,393743745,3900,3900,3900,3900,0
|
|
20240820,195400,393743745,3900,3900,3900,3900,0
|
|
20240820,195300,393743745,3900,3900,3900,3900,0
|
|
20240820,195200,393743745,3900,3900,3900,3900,0
|
|
20240820,195100,393743745,3900,3900,3900,3900,0
|
|
20240820,195000,393743745,3900,3900,3900,3900,0
|
|
20240820,194900,393743745,3900,3900,3900,3900,0
|
|
20240820,194800,393743745,3900,3900,3900,3900,0
|
|
20240820,194700,393743745,3900,3900,3900,3900,0
|
|
20240820,194600,393743745,3900,3900,3900,3900,0
|
|
20240820,194500,393743745,3900,3900,3900,3900,2662
|
|
20240820,194400,393743745,3900,3900,3900,3900,0
|
|
20240820,194300,393743745,3900,3900,3900,3900,0
|
|
20240820,194200,393743745,3900,3900,3900,3900,0
|
|
20240820,194100,393743745,3900,3900,3900,3900,0
|
|
20240820,194000,393743745,3900,3900,3900,3900,0
|
|
20240820,193900,393743745,3900,3900,3900,3900,0
|
|
20240820,193800,393743745,3900,3900,3900,3900,0
|
|
20240820,193700,393743745,3900,3900,3900,3900,0
|
|
20240820,193600,393743745,3900,3900,3900,3900,0
|
|
20240820,193500,393743745,3900,3900,3900,3900,0
|
|
20240820,193400,393743745,3900,3900,3900,3900,0
|
|
20240820,193300,393743745,3900,3900,3900,3900,0
|
|
20240820,193200,393743745,3900,3900,3900,3900,0
|
|
20240820,193100,393743745,3900,3900,3900,3900,0
|
|
20240820,193000,393743745,3900,3900,3900,3900,0
|
|
20240820,192900,393743745,3900,3900,3900,3900,0
|
|
20240820,192800,393743745,3900,3900,3900,3900,0
|
|
20240820,192700,393743745,3900,3900,3900,3900,0
|
|
20240820,192600,393743745,3900,3900,3900,3900,0
|
|
20240820,192500,393743745,3900,3900,3900,3900,0
|
|
20240820,192400,393743745,3900,3900,3900,3900,0
|
|
20240820,192300,393743745,3900,3900,3900,3900,0
|
|
20240820,192200,393743745,3900,3900,3900,3900,0
|
|
20240820,192100,393743745,3900,3900,3900,3900,0
|
|
20240820,192000,393743745,3900,3900,3900,3900,0
|
|
20240820,191900,393743745,3900,3900,3900,3900,0
|
|
20240820,191800,393743745,3900,3900,3900,3900,0
|
|
20240820,191700,393743745,3900,3900,3900,3900,0
|
|
20240820,191600,393743745,3900,3900,3900,3900,0
|
|
20240820,191500,393743745,3900,3900,3900,3900,2662
|
|
20240820,191400,393743745,3900,3900,3900,3900,0
|
|
20240820,191300,393743745,3900,3900,3900,3900,0
|
|
20240820,191200,393743745,3900,3900,3900,3900,0
|
|
20240820,191100,393743745,3900,3900,3900,3900,0
|
|
20240820,191000,393743745,3900,3900,3900,3900,0
|
|
20240820,190900,393743745,3900,3900,3900,3900,0
|
|
20240820,190800,393743745,3900,3900,3900,3900,0
|
|
20240820,190700,393743745,3900,3900,3900,3900,0
|
|
20240820,190600,393743745,3900,3900,3900,3900,0
|
|
20240820,190500,393743745,3900,3900,3900,3900,0
|
|
20240820,190400,393743745,3900,3900,3900,3900,0
|
|
20240820,190300,393743745,3900,3900,3900,3900,0
|
|
20240820,190200,393743745,3900,3900,3900,3900,0
|
|
20240820,190100,393743745,3900,3900,3900,3900,0
|
|
20240820,190000,393743745,3900,3900,3900,3900,0
|
|
20240820,185900,393743745,3900,3900,3900,3900,0
|
|
20240820,185800,393743745,3900,3900,3900,3900,0
|
|
20240820,185700,393743745,3900,3900,3900,3900,0
|
|
20240820,185600,393743745,3900,3900,3900,3900,0
|
|
20240820,185500,393743745,3900,3900,3900,3900,0
|
|
20240820,185400,393743745,3900,3900,3900,3900,0
|
|
20240820,185300,393743745,3900,3900,3900,3900,0
|
|
20240820,185200,393743745,3900,3900,3900,3900,0
|
|
20240820,185100,393743745,3900,3900,3900,3900,0
|
|
20240820,185000,393743745,3900,3900,3900,3900,0
|
|
20240820,184900,393743745,3900,3900,3900,3900,0
|
|
20240820,184800,393743745,3900,3900,3900,3900,0
|
|
20240820,184700,393743745,3900,3900,3900,3900,0
|
|
20240820,184600,393743745,3900,3900,3900,3900,0
|
|
20240820,184500,393743745,3900,3900,3900,3900,2662
|
|
20240820,184400,393743745,3900,3900,3900,3900,0
|
|
20240820,184300,393743745,3900,3900,3900,3900,0
|
|
20240820,184200,393743745,3900,3900,3900,3900,0
|
|
20240820,184100,393743745,3900,3900,3900,3900,0
|
|
20240820,184000,393743745,3900,3900,3900,3900,0
|
|
20240820,183900,393743745,3900,3900,3900,3900,0
|
|
20240820,183800,393743745,3900,3900,3900,3900,0
|
|
20240820,183700,393743745,3900,3900,3900,3900,0
|
|
20240820,183600,393743745,3900,3900,3900,3900,0
|
|
20240820,183500,393743745,3900,3900,3900,3900,0
|
|
20240820,183400,393743745,3900,3900,3900,3900,0
|
|
20240820,183300,393743745,3900,3900,3900,3900,0
|
|
20240820,183200,393743745,3900,3900,3900,3900,0
|
|
20240820,183100,393743745,3900,3900,3900,3900,0
|
|
20240820,183000,393743745,3900,3900,3900,3900,0
|
|
20240820,182900,393743745,3900,3900,3900,3900,0
|
|
20240820,182800,393743745,3900,3900,3900,3900,0
|
|
20240820,182700,393743745,3900,3900,3900,3900,0
|
|
20240820,182600,393743745,3900,3900,3900,3900,0
|
|
20240820,182500,393743745,3900,3900,3900,3900,0
|
|
20240820,182400,393743745,3900,3900,3900,3900,0
|
|
20240820,182300,393743745,3900,3900,3900,3900,0
|
|
20240820,182200,393743745,3900,3900,3900,3900,0
|
|
20240820,182100,393743745,3900,3900,3900,3900,0
|
|
20240820,182000,393743745,3900,3900,3900,3900,0
|
|
20240820,181900,393743745,3900,3900,3900,3900,0
|
|
20240820,181800,393743745,3900,3900,3900,3900,0
|
|
20240820,181700,393743745,3900,3900,3900,3900,0
|
|
20240820,181600,393743745,3900,3900,3900,3900,0
|
|
20240820,181500,393743745,3900,3900,3900,3900,2662
|
|
20240820,181400,393743745,3900,3900,3900,3900,0
|
|
20240820,181300,393743745,3900,3900,3900,3900,0
|
|
20240820,181200,393743745,3900,3900,3900,3900,0
|
|
20240820,181100,393743745,3900,3900,3900,3900,0
|
|
20240820,181000,393743745,3900,3900,3900,3900,0
|
|
20240820,180900,393743745,3900,3900,3900,3900,0
|
|
20240820,180800,393743745,3900,3900,3900,3900,0
|
|
20240820,180700,393743745,3900,3900,3900,3900,0
|
|
20240820,180600,393743745,3900,3900,3900,3900,0
|
|
20240820,180500,393743745,3900,3900,3900,3900,0
|
|
20240820,180400,393743745,3900,3900,3900,3900,0
|
|
20240820,180300,393743745,3900,3900,3900,3900,0
|
|
20240820,180200,393743745,3900,3900,3900,3900,0
|
|
20240820,180100,393743745,3900,3900,3900,3900,0
|
|
20240820,180000,393743745,3900,3900,3900,3900,0
|
|
20240820,175900,393743745,3900,3900,3900,3900,0
|
|
20240820,175800,393743745,3900,3900,3900,3900,0
|
|
20240820,175700,393743745,3900,3900,3900,3900,0
|
|
20240820,175600,393743745,3900,3900,3900,3900,0
|
|
20240820,175500,393743745,3900,3900,3900,3900,0
|
|
20240820,175400,393743745,3900,3900,3900,3900,0
|
|
20240820,175300,393743745,3900,3900,3900,3900,0
|
|
20240820,175200,393743745,3900,3900,3900,3900,0
|
|
20240820,175100,393743745,3900,3900,3900,3900,0
|
|
20240820,175000,393743745,3900,3900,3900,3900,0
|
|
20240820,174900,393743745,3900,3900,3900,3900,0
|
|
20240820,174800,393743745,3900,3900,3900,3900,0
|
|
20240820,174700,393743745,3900,3900,3900,3900,0
|
|
20240820,174600,393743745,3900,3900,3900,3900,0
|
|
20240820,174500,393743745,3900,3900,3900,3900,2662
|
|
20240820,174400,393743745,3900,3900,3900,3900,0
|
|
20240820,174300,393743745,3900,3900,3900,3900,0
|
|
20240820,174200,393743745,3900,3900,3900,3900,0
|
|
20240820,174100,393743745,3900,3900,3900,3900,0
|
|
20240820,174000,393743745,3900,3900,3900,3900,0
|
|
20240820,173900,393743745,3900,3900,3900,3900,0
|
|
20240820,173800,393743745,3900,3900,3900,3900,0
|
|
20240820,173700,393743745,3900,3900,3900,3900,0
|
|
20240820,173600,393743745,3900,3900,3900,3900,0
|
|
20240820,173500,393743745,3900,3900,3900,3900,0
|
|
20240820,173400,393743745,3900,3900,3900,3900,0
|
|
20240820,173300,393743745,3900,3900,3900,3900,0
|
|
20240820,173200,393743745,3900,3900,3900,3900,0
|
|
20240820,173100,393743745,3900,3900,3900,3900,0
|
|
20240820,173000,393743745,3900,3900,3900,3900,0
|
|
20240820,172900,393743745,3900,3900,3900,3900,0
|
|
20240820,172800,393743745,3900,3900,3900,3900,0
|
|
20240820,172700,393743745,3900,3900,3900,3900,0
|
|
20240820,172600,393743745,3900,3900,3900,3900,0
|
|
20240820,172500,393743745,3900,3900,3900,3900,0
|
|
20240820,172400,393743745,3900,3900,3900,3900,0
|
|
20240820,172300,393743745,3900,3900,3900,3900,0
|
|
20240820,172200,393743745,3900,3900,3900,3900,0
|
|
20240820,172100,393743745,3900,3900,3900,3900,0
|
|
20240820,172000,393743745,3900,3900,3900,3900,0
|
|
20240820,171900,393743745,3900,3900,3900,3900,0
|
|
20240820,171800,393743745,3900,3900,3900,3900,0
|
|
20240820,171700,393743745,3900,3900,3900,3900,0
|
|
20240820,171600,393743745,3900,3900,3900,3900,0
|
|
20240820,171500,393743745,3900,3900,3900,3900,2662
|
|
20240820,171400,393743745,3900,3900,3900,3900,0
|
|
20240820,171300,393743745,3900,3900,3900,3900,0
|
|
20240820,171200,393743745,3900,3900,3900,3900,0
|
|
20240820,171100,393743745,3900,3900,3900,3900,0
|
|
20240820,171000,393743745,3900,3900,3900,3900,0
|
|
20240820,170900,393743745,3900,3900,3900,3900,0
|
|
20240820,170800,393743745,3900,3900,3900,3900,0
|
|
20240820,170700,393743745,3900,3900,3900,3900,0
|
|
20240820,170600,393743745,3900,3900,3900,3900,0
|
|
20240820,170500,393743745,3900,3900,3900,3900,0
|
|
20240820,170400,393743745,3900,3900,3900,3900,0
|
|
20240820,170300,393743745,3900,3900,3900,3900,0
|
|
20240820,170200,393743745,3900,3900,3900,3900,0
|
|
20240820,170100,393743745,3900,3900,3900,3900,0
|
|
20240820,170000,393743745,3900,3900,3900,3900,0
|
|
20240820,165900,393743745,3900,3900,3900,3900,0
|
|
20240820,165800,393743745,3900,3900,3900,3900,0
|
|
20240820,165700,393743745,3900,3900,3900,3900,0
|
|
20240820,165600,393743745,3900,3900,3900,3900,0
|
|
20240820,165500,393743745,3900,3900,3900,3900,0
|
|
20240820,165400,393743745,3900,3900,3900,3900,0
|
|
20240820,165300,393743745,3900,3900,3900,3900,0
|
|
20240820,165200,393743745,3900,3900,3900,3900,0
|
|
20240820,165100,393743745,3900,3900,3900,3900,0
|
|
20240820,165000,393743745,3900,3900,3900,3900,0
|
|
20240820,164900,393743745,3900,3900,3900,3900,0
|
|
20240820,164800,393743745,3900,3900,3900,3900,0
|
|
20240820,164700,393743745,3900,3900,3900,3900,0
|
|
20240820,164600,393743745,3900,3900,3900,3900,0
|
|
20240820,164500,393743745,3900,3900,3900,3900,2662
|
|
20240820,164400,393743745,3900,3900,3900,3900,0
|
|
20240820,164300,393743745,3900,3900,3900,3900,0
|
|
20240820,164200,393743745,3900,3900,3900,3900,0
|
|
20240820,164100,393743745,3900,3900,3900,3900,0
|
|
20240820,164000,393743745,3900,3900,3900,3900,0
|
|
20240820,163900,393743745,3900,3900,3900,3900,0
|
|
20240820,163800,393743745,3900,3900,3900,3900,0
|
|
20240820,163700,393743745,3900,3900,3900,3900,0
|
|
20240820,163600,393743745,3900,3900,3900,3900,0
|
|
20240820,163500,393743745,3900,3900,3900,3900,0
|
|
20240820,163400,393743745,3900,3900,3900,3900,0
|
|
20240820,163300,393743745,3900,3900,3900,3900,0
|
|
20240820,163200,393743745,3900,3900,3900,3900,0
|
|
20240820,163100,393743745,3900,3900,3900,3900,0
|
|
20240820,163000,393743745,3900,3900,3900,3900,0
|
|
20240820,162900,393743745,3900,3900,3900,3900,0
|
|
20240820,162800,393743745,3900,3900,3900,3900,0
|
|
20240820,162700,393743745,3900,3900,3900,3900,0
|
|
20240820,162600,393743745,3900,3900,3900,3900,0
|
|
20240820,162500,393743745,3900,3900,3900,3900,0
|
|
20240820,162400,393743745,3900,3900,3900,3900,0
|
|
20240820,162300,393743745,3900,3900,3900,3900,0
|
|
20240820,162200,393743745,3900,3900,3900,3900,0
|
|
20240820,162100,393743745,3900,3900,3900,3900,0
|
|
20240820,162000,393743745,3900,3900,3900,3900,0
|
|
20240820,161900,393743745,3900,3900,3900,3900,0
|
|
20240820,161800,393743745,3900,3900,3900,3900,0
|
|
20240820,161700,393743745,3900,3900,3900,3900,0
|
|
20240820,161600,393743745,3900,3900,3900,3900,0
|
|
20240820,161500,393743745,3900,3900,3900,3900,2662
|
|
20240820,161400,393743745,3900,3900,3900,3900,0
|
|
20240820,161300,393743745,3900,3900,3900,3900,0
|
|
20240820,161200,393743745,3900,3900,3900,3900,0
|
|
20240820,161100,393743745,3900,3900,3900,3900,0
|
|
20240820,161000,393743745,3900,3900,3900,3900,0
|
|
20240820,160900,393743745,3900,3900,3900,3900,0
|
|
20240820,160800,393743745,3900,3900,3900,3900,0
|
|
20240820,160700,393743745,3900,3900,3900,3900,0
|
|
20240820,160600,393743745,3900,3900,3900,3900,0
|
|
20240820,160500,393743745,3900,3900,3900,3900,0
|
|
20240820,160400,393743745,3900,3900,3900,3900,0
|
|
20240820,160300,393743745,3900,3900,3900,3900,0
|
|
20240820,160200,393743745,3900,3900,3900,3900,0
|
|
20240820,160100,393743745,3900,3900,3900,3900,0
|
|
20240820,160000,393743745,3900,3900,3900,3900,0
|
|
20240820,155900,393743745,3900,3900,3900,3900,0
|
|
20240820,155800,393743745,3900,3900,3900,3900,0
|
|
20240820,155700,393743745,3900,3900,3900,3900,0
|
|
20240820,155600,393743745,3900,3900,3900,3900,0
|
|
20240820,155500,393743745,3900,3900,3900,3900,0
|
|
20240820,155400,393743745,3900,3900,3900,3900,0
|
|
20240820,155300,393743745,3900,3900,3900,3900,0
|
|
20240820,155200,393743745,3900,3900,3900,3900,0
|
|
20240820,155100,393743745,3900,3900,3900,3900,0
|
|
20240820,155000,393743745,3900,3900,3900,3900,0
|
|
20240820,154900,393743745,3900,3900,3900,3900,0
|
|
20240820,154800,393743745,3900,3900,3900,3900,0
|
|
20240820,154700,393743745,3900,3900,3900,3900,0
|
|
20240820,154600,393743745,3900,3900,3900,3900,0
|
|
20240820,154500,393743745,3900,3900,3900,3900,2662
|
|
20240820,154400,393743745,3900,3900,3900,3900,0
|
|
20240820,154300,393743745,3900,3900,3900,3900,0
|
|
20240820,154200,393743745,3900,3900,3900,3900,0
|
|
20240820,154100,393743745,3900,3900,3900,3900,0
|
|
20240820,154000,393743745,3900,3900,3900,3900,0
|
|
20240820,153900,393743745,3900,3900,3900,3900,0
|
|
20240820,153800,393743745,3900,3900,3900,3900,0
|
|
20240820,153700,393743745,3900,3900,3900,3900,0
|
|
20240820,153600,393743745,3900,3900,3900,3900,0
|
|
20240820,153500,393743745,3900,3900,3900,3900,0
|
|
20240820,153400,393743745,3900,3900,3900,3900,0
|
|
20240820,153300,393743745,3900,3900,3900,3900,0
|
|
20240820,153200,393743745,3900,3900,3900,3900,0
|
|
20240820,153100,393743745,3900,3900,3900,3900,0
|
|
20240820,153000,393743745,3900,3900,3900,3900,2662
|
|
20240820,152900,383361945,3910,3910,3910,3910,0
|
|
20240820,152800,383361945,3910,3910,3910,3910,0
|
|
20240820,152700,383361945,3910,3910,3910,3910,0
|
|
20240820,152600,383361945,3910,3910,3910,3910,0
|
|
20240820,152500,383361945,3910,3910,3910,3910,0
|
|
20240820,152400,383361945,3910,3910,3910,3910,0
|
|
20240820,152300,383361945,3910,3910,3910,3910,0
|
|
20240820,152200,383361945,3910,3910,3910,3910,0
|
|
20240820,152100,383361945,3910,3910,3910,3910,0
|
|
20240820,152000,383361945,3910,3910,3910,3910,0
|
|
20240820,151900,383361945,3910,3895,3910,3895,188
|
|
20240820,151800,382628590,3895,3895,3905,3895,71
|
|
20240820,151700,382352035,3905,3900,3905,3895,627
|
|
20240820,151600,379906815,3895,3900,3900,3895,197
|
|
20240820,151500,379139495,3895,3895,3895,3895,27
|
|
20240820,151400,379034330,3900,3900,3900,3900,51
|
|
20240820,151300,378835430,3895,3895,3895,3895,160
|
|
20240820,151200,378212230,3900,3900,3900,3900,0
|
|
20240820,151100,378212230,3900,3900,3900,3900,389
|
|
20240820,151000,376695130,3900,3900,3900,3900,556
|
|
20240820,150900,374526730,3900,3900,3900,3900,1
|
|
20240820,150800,374522830,3905,3905,3905,3905,0
|
|
20240820,150700,374522830,3905,3905,3905,3905,50
|
|
20240820,150600,374327580,3900,3900,3900,3900,55
|
|
20240820,150500,374113080,3905,3905,3905,3905,257
|
|
20240820,150400,373109495,3900,3900,3900,3900,3
|
|
20240820,150300,373097795,3905,3905,3905,3905,0
|
|
20240820,150200,373097795,3905,3905,3905,3905,0
|
|
20240820,150100,373097795,3905,3905,3905,3905,1
|
|
20240820,150000,373093890,3900,3900,3900,3900,1000
|
|
20240820,145900,369193890,3900,3900,3900,3900,1
|
|
20240820,145800,369189990,3895,3895,3895,3895,1
|
|
20240820,145700,369186095,3895,3890,3895,3890,2
|
|
20240820,145600,369178310,3895,3895,3895,3895,0
|
|
20240820,145500,369178310,3895,3895,3895,3895,0
|
|
20240820,145400,369178310,3895,3895,3895,3895,187
|
|
20240820,145300,368449945,3895,3895,3895,3895,1
|
|
20240820,145200,368446050,3890,3890,3890,3890,317
|
|
20240820,145100,367212920,3895,3895,3895,3895,2500
|
|
20240820,145000,357475420,3890,3890,3890,3890,1
|
|
20240820,144900,357471530,3890,3890,3890,3890,0
|
|
20240820,144800,357471530,3890,3890,3890,3890,1
|
|
20240820,144700,357467640,3890,3890,3890,3890,0
|
|
20240820,144600,357467640,3890,3890,3890,3890,0
|
|
20240820,144500,357467640,3890,3890,3890,3890,91
|
|
20240820,144400,357113650,3895,3895,3895,3895,0
|
|
20240820,144300,357113650,3895,3895,3895,3895,0
|
|
20240820,144200,357113650,3895,3895,3895,3895,1
|
|
20240820,144100,357109755,3890,3890,3890,3890,75
|
|
20240820,144000,356818005,3890,3890,3890,3890,0
|
|
20240820,143900,356818005,3890,3890,3890,3890,0
|
|
20240820,143800,356818005,3890,3890,3890,3890,1
|
|
20240820,143700,356814115,3890,3890,3890,3890,5
|
|
20240820,143600,356794665,3895,3895,3895,3895,0
|
|
20240820,143500,356794665,3895,3895,3895,3895,0
|
|
20240820,143400,356794665,3895,3895,3895,3895,0
|
|
20240820,143300,356794665,3895,3895,3895,3895,0
|
|
20240820,143200,356794665,3895,3895,3895,3895,0
|
|
20240820,143100,356794665,3895,3895,3895,3895,0
|
|
20240820,143000,356794665,3895,3895,3895,3895,1
|
|
20240820,142900,356790770,3890,3890,3890,3890,0
|
|
20240820,142800,356790770,3890,3890,3890,3890,0
|
|
20240820,142700,356790770,3890,3890,3890,3890,0
|
|
20240820,142600,356790770,3890,3890,3890,3890,0
|
|
20240820,142500,356790770,3890,3890,3890,3890,0
|
|
20240820,142400,356790770,3890,3890,3890,3890,0
|
|
20240820,142300,356790770,3890,3890,3890,3890,0
|
|
20240820,142200,356790770,3890,3890,3890,3890,10
|
|
20240820,142100,356751870,3895,3895,3895,3895,0
|
|
20240820,142000,356751870,3895,3890,3895,3890,2
|
|
20240820,141900,356744085,3890,3890,3890,3890,1
|
|
20240820,141800,356740195,3885,3885,3885,3885,0
|
|
20240820,141700,356740195,3885,3890,3890,3885,5322
|
|
20240820,141600,336039515,3895,3895,3895,3895,0
|
|
20240820,141500,336039515,3895,3895,3895,3895,0
|
|
20240820,141400,336039515,3895,3895,3895,3895,0
|
|
20240820,141300,336039515,3895,3895,3895,3895,0
|
|
20240820,141200,336039515,3895,3895,3895,3895,0
|
|
20240820,141100,336039515,3895,3895,3895,3895,0
|
|
20240820,141000,336039515,3895,3895,3895,3895,0
|
|
20240820,140900,336039515,3895,3895,3895,3895,0
|
|
20240820,140800,336039515,3895,3895,3895,3895,0
|
|
20240820,140700,336039515,3895,3895,3895,3895,0
|
|
20240820,140600,336039515,3895,3895,3895,3895,0
|
|
20240820,140500,336039515,3895,3895,3895,3895,0
|
|
20240820,140400,336039515,3895,3895,3895,3895,0
|
|
20240820,140300,336039515,3895,3895,3895,3895,0
|
|
20240820,140200,336039515,3895,3895,3895,3895,0
|
|
20240820,140100,336039515,3895,3895,3895,3895,0
|
|
20240820,140000,336039515,3895,3895,3895,3895,0
|
|
20240820,135900,336039515,3895,3895,3895,3895,0
|
|
20240820,135800,336039515,3895,3895,3895,3895,0
|
|
20240820,135700,336039515,3895,3895,3895,3895,10
|
|
20240820,135600,336000565,3895,3895,3895,3895,0
|
|
20240820,135500,336000565,3895,3895,3895,3895,668
|
|
20240820,135400,333398705,3890,3890,3890,3890,0
|
|
20240820,135300,333398705,3890,3890,3890,3890,0
|
|
20240820,135200,333398705,3890,3890,3890,3890,0
|
|
20240820,135100,333398705,3890,3895,3895,3890,1400
|
|
20240820,135000,327950690,3900,3900,3900,3900,153
|
|
20240820,134900,327353990,3900,3900,3900,3900,38
|
|
20240820,134800,327205790,3900,3900,3900,3900,0
|
|
20240820,134700,327205790,3900,3900,3900,3900,2
|
|
20240820,134600,327197990,3895,3895,3895,3895,0
|
|
20240820,134500,327197990,3895,3895,3895,3895,108
|
|
20240820,134400,326777330,3895,3895,3895,3895,0
|
|
20240820,134300,326777330,3895,3895,3895,3895,0
|
|
20240820,134200,326777330,3895,3895,3895,3895,0
|
|
20240820,134100,326777330,3895,3895,3895,3895,0
|
|
20240820,134000,326777330,3895,3895,3895,3895,0
|
|
20240820,133900,326777330,3895,3895,3895,3895,723
|
|
20240820,133800,323961245,3905,3905,3905,3905,0
|
|
20240820,133700,323961245,3905,3905,3905,3905,0
|
|
20240820,133600,323961245,3905,3905,3905,3905,0
|
|
20240820,133500,323961245,3905,3905,3905,3905,0
|
|
20240820,133400,323961245,3905,3905,3905,3905,0
|
|
20240820,133300,323961245,3905,3905,3905,3905,0
|
|
20240820,133200,323961245,3905,3905,3905,3905,50
|
|
20240820,133100,323765995,3905,3895,3905,3895,1000
|
|
20240820,133000,319870985,3900,3895,3900,3895,393
|
|
20240820,132900,318340245,3895,3895,3895,3895,500
|
|
20240820,132800,316392745,3895,3895,3895,3895,0
|
|
20240820,132700,316392745,3895,3895,3895,3895,0
|
|
20240820,132600,316392745,3895,3895,3895,3895,0
|
|
20240820,132500,316392745,3895,3895,3895,3895,0
|
|
20240820,132400,316392745,3895,3895,3895,3895,0
|
|
20240820,132300,316392745,3895,3900,3900,3895,2730
|
|
20240820,132200,305753340,3905,3905,3905,3905,0
|
|
20240820,132100,305753340,3905,3905,3905,3905,0
|
|
20240820,132000,305753340,3905,3905,3905,3905,0
|
|
20240820,131900,305753340,3905,3905,3905,3905,0
|
|
20240820,131800,305753340,3905,3905,3905,3905,0
|
|
20240820,131700,305753340,3905,3905,3905,3905,0
|
|
20240820,131600,305753340,3905,3905,3905,3905,0
|
|
20240820,131500,305753340,3905,3905,3905,3905,0
|
|
20240820,131400,305753340,3905,3905,3905,3905,300
|
|
20240820,131300,304581840,3900,3900,3900,3900,0
|
|
20240820,131200,304581840,3900,3900,3900,3900,801
|
|
20240820,131100,301457940,3900,3905,3905,3900,1126
|
|
20240820,131000,297061540,3910,3910,3910,3910,0
|
|
20240820,130900,297061540,3910,3910,3910,3910,0
|
|
20240820,130800,297061540,3910,3905,3910,3905,2
|
|
20240820,130700,297053725,3900,3900,3900,3900,0
|
|
20240820,130600,297053725,3900,3900,3900,3900,10
|
|
20240820,130500,297014725,3905,3905,3905,3905,49
|
|
20240820,130400,296823380,3905,3905,3905,3905,0
|
|
20240820,130300,296823380,3905,3905,3905,3905,0
|
|
20240820,130200,296823380,3905,3905,3905,3905,0
|
|
20240820,130100,296823380,3905,3905,3905,3905,0
|
|
20240820,130000,296823380,3905,3905,3905,3905,4
|
|
20240820,125900,296807760,3905,3905,3905,3905,0
|
|
20240820,125800,296807760,3905,3905,3905,3905,0
|
|
20240820,125700,296807760,3905,3905,3905,3905,0
|
|
20240820,125600,296807760,3905,3905,3905,3905,0
|
|
20240820,125500,296807760,3905,3905,3905,3905,0
|
|
20240820,125400,296807760,3905,3905,3905,3905,0
|
|
20240820,125300,296807760,3905,3905,3905,3905,0
|
|
20240820,125200,296807760,3905,3905,3905,3905,0
|
|
20240820,125100,296807760,3905,3905,3905,3905,0
|
|
20240820,125000,296807760,3905,3905,3905,3905,0
|
|
20240820,124900,296807760,3905,3905,3905,3905,0
|
|
20240820,124800,296807760,3905,3905,3905,3905,0
|
|
20240820,124700,296807760,3905,3905,3905,3905,1
|
|
20240820,124600,296803855,3905,3905,3905,3905,5
|
|
20240820,124500,296784330,3915,3915,3915,3915,0
|
|
20240820,124400,296784330,3915,3915,3915,3915,0
|
|
20240820,124300,296784330,3915,3915,3915,3915,0
|
|
20240820,124200,296784330,3915,3915,3915,3915,0
|
|
20240820,124100,296784330,3915,3915,3915,3915,0
|
|
20240820,124000,296784330,3915,3915,3915,3915,0
|
|
20240820,123900,296784330,3915,3915,3915,3915,0
|
|
20240820,123800,296784330,3915,3915,3915,3915,0
|
|
20240820,123700,296784330,3915,3915,3915,3915,0
|
|
20240820,123600,296784330,3915,3915,3915,3915,0
|
|
20240820,123500,296784330,3915,3915,3915,3915,0
|
|
20240820,123400,296784330,3915,3915,3915,3915,0
|
|
20240820,123300,296784330,3915,3915,3915,3915,0
|
|
20240820,123200,296784330,3915,3915,3915,3915,0
|
|
20240820,123100,296784330,3915,3900,3915,3900,5
|
|
20240820,123000,296764795,3890,3890,3890,3890,0
|
|
20240820,122900,296764795,3890,3895,3895,3890,1348
|
|
20240820,122800,291516015,3915,3915,3915,3915,0
|
|
20240820,122700,291516015,3915,3915,3915,3915,0
|
|
20240820,122600,291516015,3915,3915,3915,3915,0
|
|
20240820,122500,291516015,3915,3915,3915,3915,0
|
|
20240820,122400,291516015,3915,3915,3915,3915,0
|
|
20240820,122300,291516015,3915,3915,3915,3915,0
|
|
20240820,122200,291516015,3915,3905,3915,3905,2
|
|
20240820,122100,291508195,3905,3905,3905,3905,0
|
|
20240820,122000,291508195,3905,3905,3915,3905,6
|
|
20240820,121900,291484755,3895,3895,3895,3895,0
|
|
20240820,121800,291484755,3895,3895,3895,3895,0
|
|
20240820,121700,291484755,3895,3895,3895,3895,0
|
|
20240820,121600,291484755,3895,3895,3895,3895,0
|
|
20240820,121500,291484755,3895,3900,3900,3895,2000
|
|
20240820,121400,283689750,3900,3900,3900,3900,0
|
|
20240820,121300,283689750,3900,3900,3900,3900,0
|
|
20240820,121200,283689750,3900,3900,3900,3900,0
|
|
20240820,121100,283689750,3900,3900,3900,3900,0
|
|
20240820,121000,283689750,3900,3900,3900,3900,0
|
|
20240820,120900,283689750,3900,3900,3900,3900,0
|
|
20240820,120800,283689750,3900,3900,3900,3900,632
|
|
20240820,120700,281224950,3900,3910,3910,3900,5414
|
|
20240820,120600,260095050,3910,3910,3910,3910,0
|
|
20240820,120500,260095050,3910,3910,3910,3910,6
|
|
20240820,120400,260071590,3915,3915,3915,3915,0
|
|
20240820,120300,260071590,3915,3915,3915,3915,2
|
|
20240820,120200,260063760,3915,3915,3915,3915,0
|
|
20240820,120100,260063760,3915,3915,3915,3915,0
|
|
20240820,120000,260063760,3915,3915,3915,3915,0
|
|
20240820,115900,260063760,3915,3915,3915,3915,1
|
|
20240820,115800,260059845,3915,3915,3915,3915,1
|
|
20240820,115700,260055930,3915,3915,3915,3915,47
|
|
20240820,115600,259871925,3915,3915,3915,3915,3
|
|
20240820,115500,259860180,3920,3920,3920,3920,0
|
|
20240820,115400,259860180,3920,3920,3920,3920,0
|
|
20240820,115300,259860180,3920,3920,3920,3920,0
|
|
20240820,115200,259860180,3920,3920,3920,3920,0
|
|
20240820,115100,259860180,3920,3920,3920,3920,0
|
|
20240820,115000,259860180,3920,3920,3920,3920,0
|
|
20240820,114900,259860180,3920,3920,3920,3920,0
|
|
20240820,114800,259860180,3920,3920,3920,3920,0
|
|
20240820,114700,259860180,3920,3920,3920,3920,0
|
|
20240820,114600,259860180,3920,3920,3920,3920,0
|
|
20240820,114500,259860180,3920,3920,3920,3920,0
|
|
20240820,114400,259860180,3920,3920,3920,3920,0
|
|
20240820,114300,259860180,3920,3920,3920,3920,0
|
|
20240820,114200,259860180,3920,3920,3920,3920,0
|
|
20240820,114100,259860180,3920,3920,3920,3920,0
|
|
20240820,114000,259860180,3920,3920,3920,3920,0
|
|
20240820,113900,259860180,3920,3920,3920,3920,0
|
|
20240820,113800,259860180,3920,3915,3920,3915,2
|
|
20240820,113700,259852345,3910,3910,3910,3910,0
|
|
20240820,113600,259852345,3910,3910,3910,3910,3
|
|
20240820,113500,259840615,3920,3920,3920,3920,0
|
|
20240820,113400,259840615,3920,3920,3920,3920,0
|
|
20240820,113300,259840615,3920,3920,3920,3920,0
|
|
20240820,113200,259840615,3920,3920,3920,3920,0
|
|
20240820,113100,259840615,3920,3920,3920,3920,3
|
|
20240820,113000,259828855,3920,3920,3920,3920,0
|
|
20240820,112900,259828855,3920,3920,3920,3920,0
|
|
20240820,112800,259828855,3920,3920,3920,3920,0
|
|
20240820,112700,259828855,3920,3920,3920,3920,0
|
|
20240820,112600,259828855,3920,3920,3920,3920,0
|
|
20240820,112500,259828855,3920,3915,3920,3915,2
|
|
20240820,112400,259821020,3915,3915,3915,3915,0
|
|
20240820,112300,259821020,3915,3915,3915,3915,0
|
|
20240820,112200,259821020,3915,3915,3915,3915,1
|
|
20240820,112100,259817105,3915,3915,3915,3915,0
|
|
20240820,112000,259817105,3915,3915,3915,3915,0
|
|
20240820,111900,259817105,3915,3915,3915,3915,0
|
|
20240820,111800,259817105,3915,3915,3915,3915,0
|
|
20240820,111700,259817105,3915,3915,3915,3915,151
|
|
20240820,111600,259225940,3915,3915,3915,3915,0
|
|
20240820,111500,259225940,3915,3915,3915,3915,0
|
|
20240820,111400,259225940,3915,3915,3915,3915,0
|
|
20240820,111300,259225940,3915,3915,3915,3915,0
|
|
20240820,111200,259225940,3915,3915,3915,3915,0
|
|
20240820,111100,259225940,3915,3915,3915,3915,0
|
|
20240820,111000,259225940,3915,3910,3915,3905,2141
|
|
20240820,110900,250864425,3920,3920,3920,3920,0
|
|
20240820,110800,250864425,3920,3920,3920,3920,0
|
|
20240820,110700,250864425,3920,3920,3920,3920,0
|
|
20240820,110600,250864425,3920,3920,3920,3920,0
|
|
20240820,110500,250864425,3920,3920,3920,3920,0
|
|
20240820,110400,250864425,3920,3920,3920,3920,0
|
|
20240820,110300,250864425,3920,3920,3920,3920,0
|
|
20240820,110200,250864425,3920,3920,3920,3920,0
|
|
20240820,110100,250864425,3920,3920,3920,3920,0
|
|
20240820,110000,250864425,3920,3920,3920,3920,0
|
|
20240820,105900,250864425,3920,3920,3920,3920,0
|
|
20240820,105800,250864425,3920,3920,3920,3920,0
|
|
20240820,105700,250864425,3920,3920,3920,3920,0
|
|
20240820,105600,250864425,3920,3920,3920,3920,0
|
|
20240820,105500,250864425,3920,3920,3920,3920,0
|
|
20240820,105400,250864425,3920,3920,3920,3920,6
|
|
20240820,105300,250840905,3915,3910,3915,3910,9
|
|
20240820,105200,250805695,3900,3900,3900,3900,500
|
|
20240820,105100,248855695,3900,3900,3900,3900,0
|
|
20240820,105000,248855695,3900,3900,3900,3900,0
|
|
20240820,104900,248855695,3900,3900,3900,3900,0
|
|
20240820,104800,248855695,3900,3900,3900,3900,0
|
|
20240820,104700,248855695,3900,3900,3900,3900,0
|
|
20240820,104600,248855695,3900,3900,3900,3900,0
|
|
20240820,104500,248855695,3900,3900,3900,3900,0
|
|
20240820,104400,248855695,3900,3900,3900,3900,0
|
|
20240820,104300,248855695,3900,3900,3900,3900,91
|
|
20240820,104200,248500795,3895,3895,3895,3895,0
|
|
20240820,104100,248500795,3895,3895,3895,3895,0
|
|
20240820,104000,248500795,3895,3895,3895,3895,0
|
|
20240820,103900,248500795,3895,3895,3895,3895,150
|
|
20240820,103800,247916545,3895,3895,3895,3895,1
|
|
20240820,103700,247912650,3890,3890,3890,3890,0
|
|
20240820,103600,247912650,3890,3890,3890,3890,0
|
|
20240820,103500,247912650,3890,3890,3890,3890,100
|
|
20240820,103400,247523650,3885,3885,3885,3885,0
|
|
20240820,103300,247523650,3885,3885,3885,3885,0
|
|
20240820,103200,247523650,3885,3885,3885,3885,0
|
|
20240820,103100,247523650,3885,3895,3895,3885,1500
|
|
20240820,103000,241693170,3900,3900,3900,3900,0
|
|
20240820,102900,241693170,3900,3900,3900,3900,0
|
|
20240820,102800,241693170,3900,3900,3900,3900,226
|
|
20240820,102700,240811770,3910,3910,3910,3910,4
|
|
20240820,102600,240796130,3910,3910,3910,3910,2
|
|
20240820,102500,240788310,3920,3910,3920,3910,989
|
|
20240820,102400,236912555,3915,3900,3915,3900,50
|
|
20240820,102300,236716890,3890,3890,3890,3890,0
|
|
20240820,102200,236716890,3890,3900,3910,3890,14
|
|
20240820,102100,236662370,3890,3895,3895,3890,500
|
|
20240820,102000,234716965,3905,3905,3905,3905,1
|
|
20240820,101900,234713060,3900,3900,3900,3900,2126
|
|
20240820,101800,226421660,3900,3900,3900,3900,0
|
|
20240820,101700,226421660,3900,3900,3900,3900,0
|
|
20240820,101600,226421660,3900,3900,3900,3900,0
|
|
20240820,101500,226421660,3900,3900,3900,3900,2400
|
|
20240820,101400,217061660,3900,3900,3900,3900,0
|
|
20240820,101300,217061660,3900,3900,3900,3900,0
|
|
20240820,101200,217061660,3900,3900,3900,3900,0
|
|
20240820,101100,217061660,3900,3895,3900,3895,2
|
|
20240820,101000,217053865,3900,3900,3900,3900,0
|
|
20240820,100900,217053865,3900,3900,3900,3900,4485
|
|
20240820,100800,199562365,3900,3900,3900,3900,638
|
|
20240820,100700,197074165,3890,3890,3890,3890,1119
|
|
20240820,100600,192721255,3890,3900,3900,3890,4237
|
|
20240820,100500,176215310,3895,3890,3895,3890,203
|
|
20240820,100400,175424640,3885,3885,3885,3885,1
|
|
20240820,100300,175420755,3885,3880,3885,3880,498
|
|
20240820,100200,173487510,3885,3880,3885,3880,5
|
|
20240820,100100,173468090,3880,3880,3880,3880,0
|
|
20240820,100000,173468090,3880,3880,3880,3880,2001
|
|
20240820,095900,165704210,3880,3875,3880,3875,1002
|
|
20240820,095800,161816455,3870,3870,3870,3870,297
|
|
20240820,095700,160667065,3870,3870,3870,3870,2
|
|
20240820,095600,160659325,3860,3860,3865,3860,5038
|
|
20240820,095500,141212640,3855,3875,3875,3855,16388
|
|
20240820,095400,77933475,3875,3880,3880,3875,205
|
|
20240820,095300,77138950,3880,3890,3890,3880,58
|
|
20240820,095200,76913780,3880,3880,3880,3880,0
|
|
20240820,095100,76913780,3880,3885,3885,3880,900
|
|
20240820,095000,73421330,3890,3890,3890,3890,0
|
|
20240820,094900,73421330,3890,3890,3890,3890,1505
|
|
20240820,094800,67566880,3895,3895,3895,3895,0
|
|
20240820,094700,67566880,3895,3895,3895,3895,0
|
|
20240820,094600,67566880,3895,3895,3895,3895,0
|
|
20240820,094500,67566880,3895,3895,3895,3895,0
|
|
20240820,094400,67566880,3895,3895,3895,3895,0
|
|
20240820,094300,67566880,3895,3895,3895,3895,80
|
|
20240820,094200,67255280,3900,3900,3900,3900,0
|
|
20240820,094100,67255280,3900,3900,3900,3900,0
|
|
20240820,094000,67255280,3900,3900,3900,3890,256
|
|
20240820,093900,66259025,3895,3895,3895,3895,0
|
|
20240820,093800,66259025,3895,3895,3895,3895,248
|
|
20240820,093700,65293065,3895,3895,3895,3895,50
|
|
20240820,093600,65098315,3895,3890,3895,3890,2
|
|
20240820,093500,65090530,3890,3890,3890,3890,0
|
|
20240820,093400,65090530,3890,3895,3895,3890,97
|
|
20240820,093300,64713065,3895,3895,3895,3895,273
|
|
20240820,093200,63649730,3895,3895,3895,3895,385
|
|
20240820,093100,62150155,3895,3895,3895,3895,0
|
|
20240820,093000,62150155,3895,3895,3895,3895,500
|
|
20240820,092900,60202655,3895,3895,3895,3895,570
|
|
20240820,092800,57982505,3895,3900,3900,3895,3636
|
|
20240820,092700,43802605,3900,3900,3900,3900,0
|
|
20240820,092600,43802605,3900,3900,3900,3900,0
|
|
20240820,092500,43802605,3900,3900,3900,3900,0
|
|
20240820,092400,43802605,3900,3905,3905,3900,351
|
|
20240820,092300,42433590,3905,3905,3905,3905,0
|
|
20240820,092200,42433590,3905,3905,3910,3905,854
|
|
20240820,092100,39098710,3905,3905,3905,3905,330
|
|
20240820,092000,37810060,3905,3905,3905,3905,101
|
|
20240820,091900,37415655,3905,3905,3905,3905,30
|
|
20240820,091800,37298505,3905,3910,3910,3905,422
|
|
20240820,091700,35650430,3910,3910,3910,3905,103
|
|
20240820,091600,35248200,3910,3910,3910,3905,340
|
|
20240820,091500,33920415,3910,3910,3910,3910,22
|
|
20240820,091400,33834395,3905,3905,3905,3905,0
|
|
20240820,091300,33834395,3905,3905,3905,3905,250
|
|
20240820,091200,32858145,3905,3910,3910,3905,1251
|
|
20240820,091100,27971490,3910,3915,3915,3910,1461
|
|
20240820,091000,22254750,3915,3920,3920,3915,219
|
|
20240820,090900,21397295,3920,3920,3920,3920,100
|
|
20240820,090800,21005295,3920,3925,3925,3920,2121
|
|
20240820,090700,12690920,3935,3935,3935,3935,20
|
|
20240820,090600,12612220,3940,3920,3940,3915,201
|
|
20240820,090500,11825100,3915,3930,3930,3915,108
|
|
20240820,090400,11402010,3935,3935,3935,3935,0
|
|
20240820,090300,11402010,3935,3935,3935,3935,1020
|
|
20240820,090200,7388310,3960,3955,3960,3955,60
|
|
20240820,090100,7150860,3960,3940,3960,3940,25
|
|
20240820,090000,7052080,3920,3920,3920,3920,1799
|