678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,201500,272364840,3920,3920,3920,3920,2474
|
|
20240821,201400,272364840,3920,3920,3920,3920,0
|
|
20240821,201300,272364840,3920,3920,3920,3920,0
|
|
20240821,201200,272364840,3920,3920,3920,3920,0
|
|
20240821,201100,272364840,3920,3920,3920,3920,0
|
|
20240821,201000,272364840,3920,3920,3920,3920,0
|
|
20240821,200900,272364840,3920,3920,3920,3920,0
|
|
20240821,200800,272364840,3920,3920,3920,3920,0
|
|
20240821,200700,272364840,3920,3920,3920,3920,0
|
|
20240821,200600,272364840,3920,3920,3920,3920,0
|
|
20240821,200500,272364840,3920,3920,3920,3920,0
|
|
20240821,200400,272364840,3920,3920,3920,3920,0
|
|
20240821,200300,272364840,3920,3920,3920,3920,0
|
|
20240821,200200,272364840,3920,3920,3920,3920,0
|
|
20240821,200100,272364840,3920,3920,3920,3920,0
|
|
20240821,200000,272364840,3920,3920,3920,3920,0
|
|
20240821,195900,272364840,3920,3920,3920,3920,0
|
|
20240821,195800,272364840,3920,3920,3920,3920,0
|
|
20240821,195700,272364840,3920,3920,3920,3920,0
|
|
20240821,195600,272364840,3920,3920,3920,3920,0
|
|
20240821,195500,272364840,3920,3920,3920,3920,0
|
|
20240821,195400,272364840,3920,3920,3920,3920,0
|
|
20240821,195300,272364840,3920,3920,3920,3920,0
|
|
20240821,195200,272364840,3920,3920,3920,3920,0
|
|
20240821,195100,272364840,3920,3920,3920,3920,0
|
|
20240821,195000,272364840,3920,3920,3920,3920,0
|
|
20240821,194900,272364840,3920,3920,3920,3920,0
|
|
20240821,194800,272364840,3920,3920,3920,3920,0
|
|
20240821,194700,272364840,3920,3920,3920,3920,0
|
|
20240821,194600,272364840,3920,3920,3920,3920,0
|
|
20240821,194500,272364840,3920,3920,3920,3920,2474
|
|
20240821,194400,272364840,3920,3920,3920,3920,0
|
|
20240821,194300,272364840,3920,3920,3920,3920,0
|
|
20240821,194200,272364840,3920,3920,3920,3920,0
|
|
20240821,194100,272364840,3920,3920,3920,3920,0
|
|
20240821,194000,272364840,3920,3920,3920,3920,0
|
|
20240821,193900,272364840,3920,3920,3920,3920,0
|
|
20240821,193800,272364840,3920,3920,3920,3920,0
|
|
20240821,193700,272364840,3920,3920,3920,3920,0
|
|
20240821,193600,272364840,3920,3920,3920,3920,0
|
|
20240821,193500,272364840,3920,3920,3920,3920,0
|
|
20240821,193400,272364840,3920,3920,3920,3920,0
|
|
20240821,193300,272364840,3920,3920,3920,3920,0
|
|
20240821,193200,272364840,3920,3920,3920,3920,0
|
|
20240821,193100,272364840,3920,3920,3920,3920,0
|
|
20240821,193000,272364840,3920,3920,3920,3920,0
|
|
20240821,192900,272364840,3920,3920,3920,3920,0
|
|
20240821,192800,272364840,3920,3920,3920,3920,0
|
|
20240821,192700,272364840,3920,3920,3920,3920,0
|
|
20240821,192600,272364840,3920,3920,3920,3920,0
|
|
20240821,192500,272364840,3920,3920,3920,3920,0
|
|
20240821,192400,272364840,3920,3920,3920,3920,0
|
|
20240821,192300,272364840,3920,3920,3920,3920,0
|
|
20240821,192200,272364840,3920,3920,3920,3920,0
|
|
20240821,192100,272364840,3920,3920,3920,3920,0
|
|
20240821,192000,272364840,3920,3920,3920,3920,0
|
|
20240821,191900,272364840,3920,3920,3920,3920,0
|
|
20240821,191800,272364840,3920,3920,3920,3920,0
|
|
20240821,191700,272364840,3920,3920,3920,3920,0
|
|
20240821,191600,272364840,3920,3920,3920,3920,0
|
|
20240821,191500,272364840,3920,3920,3920,3920,2474
|
|
20240821,191400,272364840,3920,3920,3920,3920,0
|
|
20240821,191300,272364840,3920,3920,3920,3920,0
|
|
20240821,191200,272364840,3920,3920,3920,3920,0
|
|
20240821,191100,272364840,3920,3920,3920,3920,0
|
|
20240821,191000,272364840,3920,3920,3920,3920,0
|
|
20240821,190900,272364840,3920,3920,3920,3920,0
|
|
20240821,190800,272364840,3920,3920,3920,3920,0
|
|
20240821,190700,272364840,3920,3920,3920,3920,0
|
|
20240821,190600,272364840,3920,3920,3920,3920,0
|
|
20240821,190500,272364840,3920,3920,3920,3920,0
|
|
20240821,190400,272364840,3920,3920,3920,3920,0
|
|
20240821,190300,272364840,3920,3920,3920,3920,0
|
|
20240821,190200,272364840,3920,3920,3920,3920,0
|
|
20240821,190100,272364840,3920,3920,3920,3920,0
|
|
20240821,190000,272364840,3920,3920,3920,3920,0
|
|
20240821,185900,272364840,3920,3920,3920,3920,0
|
|
20240821,185800,272364840,3920,3920,3920,3920,0
|
|
20240821,185700,272364840,3920,3920,3920,3920,0
|
|
20240821,185600,272364840,3920,3920,3920,3920,0
|
|
20240821,185500,272364840,3920,3920,3920,3920,0
|
|
20240821,185400,272364840,3920,3920,3920,3920,0
|
|
20240821,185300,272364840,3920,3920,3920,3920,0
|
|
20240821,185200,272364840,3920,3920,3920,3920,0
|
|
20240821,185100,272364840,3920,3920,3920,3920,0
|
|
20240821,185000,272364840,3920,3920,3920,3920,0
|
|
20240821,184900,272364840,3920,3920,3920,3920,0
|
|
20240821,184800,272364840,3920,3920,3920,3920,0
|
|
20240821,184700,272364840,3920,3920,3920,3920,0
|
|
20240821,184600,272364840,3920,3920,3920,3920,0
|
|
20240821,184500,272364840,3920,3920,3920,3920,2474
|
|
20240821,184400,272364840,3920,3920,3920,3920,0
|
|
20240821,184300,272364840,3920,3920,3920,3920,0
|
|
20240821,184200,272364840,3920,3920,3920,3920,0
|
|
20240821,184100,272364840,3920,3920,3920,3920,0
|
|
20240821,184000,272364840,3920,3920,3920,3920,0
|
|
20240821,183900,272364840,3920,3920,3920,3920,0
|
|
20240821,183800,272364840,3920,3920,3920,3920,0
|
|
20240821,183700,272364840,3920,3920,3920,3920,0
|
|
20240821,183600,272364840,3920,3920,3920,3920,0
|
|
20240821,183500,272364840,3920,3920,3920,3920,0
|
|
20240821,183400,272364840,3920,3920,3920,3920,0
|
|
20240821,183300,272364840,3920,3920,3920,3920,0
|
|
20240821,183200,272364840,3920,3920,3920,3920,0
|
|
20240821,183100,272364840,3920,3920,3920,3920,0
|
|
20240821,183000,272364840,3920,3920,3920,3920,0
|
|
20240821,182900,272364840,3920,3920,3920,3920,0
|
|
20240821,182800,272364840,3920,3920,3920,3920,0
|
|
20240821,182700,272364840,3920,3920,3920,3920,0
|
|
20240821,182600,272364840,3920,3920,3920,3920,0
|
|
20240821,182500,272364840,3920,3920,3920,3920,0
|
|
20240821,182400,272364840,3920,3920,3920,3920,0
|
|
20240821,182300,272364840,3920,3920,3920,3920,0
|
|
20240821,182200,272364840,3920,3920,3920,3920,0
|
|
20240821,182100,272364840,3920,3920,3920,3920,0
|
|
20240821,182000,272364840,3920,3920,3920,3920,0
|
|
20240821,181900,272364840,3920,3920,3920,3920,0
|
|
20240821,181800,272364840,3920,3920,3920,3920,0
|
|
20240821,181700,272364840,3920,3920,3920,3920,0
|
|
20240821,181600,272364840,3920,3920,3920,3920,0
|
|
20240821,181500,272364840,3920,3920,3920,3920,2474
|
|
20240821,181400,272364840,3920,3920,3920,3920,0
|
|
20240821,181300,272364840,3920,3920,3920,3920,0
|
|
20240821,181200,272364840,3920,3920,3920,3920,0
|
|
20240821,181100,272364840,3920,3920,3920,3920,0
|
|
20240821,181000,272364840,3920,3920,3920,3920,0
|
|
20240821,180900,272364840,3920,3920,3920,3920,0
|
|
20240821,180800,272364840,3920,3920,3920,3920,0
|
|
20240821,180700,272364840,3920,3920,3920,3920,0
|
|
20240821,180600,272364840,3920,3920,3920,3920,0
|
|
20240821,180500,272364840,3920,3920,3920,3920,0
|
|
20240821,180400,272364840,3920,3920,3920,3920,0
|
|
20240821,180300,272364840,3920,3920,3920,3920,0
|
|
20240821,180200,272364840,3920,3920,3920,3920,0
|
|
20240821,180100,272364840,3920,3920,3920,3920,0
|
|
20240821,180000,272364840,3920,3920,3920,3920,0
|
|
20240821,175900,272364840,3920,3920,3920,3920,0
|
|
20240821,175800,272364840,3920,3920,3920,3920,0
|
|
20240821,175700,272364840,3920,3920,3920,3920,0
|
|
20240821,175600,272364840,3920,3920,3920,3920,0
|
|
20240821,175500,272364840,3920,3920,3920,3920,0
|
|
20240821,175400,272364840,3920,3920,3920,3920,0
|
|
20240821,175300,272364840,3920,3920,3920,3920,0
|
|
20240821,175200,272364840,3920,3920,3920,3920,0
|
|
20240821,175100,272364840,3920,3920,3920,3920,0
|
|
20240821,175000,272364840,3920,3920,3920,3920,0
|
|
20240821,174900,272364840,3920,3920,3920,3920,0
|
|
20240821,174800,272364840,3920,3920,3920,3920,0
|
|
20240821,174700,272364840,3920,3920,3920,3920,0
|
|
20240821,174600,272364840,3920,3920,3920,3920,0
|
|
20240821,174500,272364840,3920,3920,3920,3920,2474
|
|
20240821,174400,272364840,3920,3920,3920,3920,0
|
|
20240821,174300,272364840,3920,3920,3920,3920,0
|
|
20240821,174200,272364840,3920,3920,3920,3920,0
|
|
20240821,174100,272364840,3920,3920,3920,3920,0
|
|
20240821,174000,272364840,3920,3920,3920,3920,0
|
|
20240821,173900,272364840,3920,3920,3920,3920,0
|
|
20240821,173800,272364840,3920,3920,3920,3920,0
|
|
20240821,173700,272364840,3920,3920,3920,3920,0
|
|
20240821,173600,272364840,3920,3920,3920,3920,0
|
|
20240821,173500,272364840,3920,3920,3920,3920,0
|
|
20240821,173400,272364840,3920,3920,3920,3920,0
|
|
20240821,173300,272364840,3920,3920,3920,3920,0
|
|
20240821,173200,272364840,3920,3920,3920,3920,0
|
|
20240821,173100,272364840,3920,3920,3920,3920,0
|
|
20240821,173000,272364840,3920,3920,3920,3920,0
|
|
20240821,172900,272364840,3920,3920,3920,3920,0
|
|
20240821,172800,272364840,3920,3920,3920,3920,0
|
|
20240821,172700,272364840,3920,3920,3920,3920,0
|
|
20240821,172600,272364840,3920,3920,3920,3920,0
|
|
20240821,172500,272364840,3920,3920,3920,3920,0
|
|
20240821,172400,272364840,3920,3920,3920,3920,0
|
|
20240821,172300,272364840,3920,3920,3920,3920,0
|
|
20240821,172200,272364840,3920,3920,3920,3920,0
|
|
20240821,172100,272364840,3920,3920,3920,3920,0
|
|
20240821,172000,272364840,3920,3920,3920,3920,0
|
|
20240821,171900,272364840,3920,3920,3920,3920,0
|
|
20240821,171800,272364840,3920,3920,3920,3920,0
|
|
20240821,171700,272364840,3920,3920,3920,3920,0
|
|
20240821,171600,272364840,3920,3920,3920,3920,0
|
|
20240821,171500,272364840,3920,3920,3920,3920,2474
|
|
20240821,171400,272364840,3920,3920,3920,3920,0
|
|
20240821,171300,272364840,3920,3920,3920,3920,0
|
|
20240821,171200,272364840,3920,3920,3920,3920,0
|
|
20240821,171100,272364840,3920,3920,3920,3920,0
|
|
20240821,171000,272364840,3920,3920,3920,3920,0
|
|
20240821,170900,272364840,3920,3920,3920,3920,0
|
|
20240821,170800,272364840,3920,3920,3920,3920,0
|
|
20240821,170700,272364840,3920,3920,3920,3920,0
|
|
20240821,170600,272364840,3920,3920,3920,3920,0
|
|
20240821,170500,272364840,3920,3920,3920,3920,0
|
|
20240821,170400,272364840,3920,3920,3920,3920,0
|
|
20240821,170300,272364840,3920,3920,3920,3920,0
|
|
20240821,170200,272364840,3920,3920,3920,3920,0
|
|
20240821,170100,272364840,3920,3920,3920,3920,0
|
|
20240821,170000,272364840,3920,3920,3920,3920,0
|
|
20240821,165900,272364840,3920,3920,3920,3920,0
|
|
20240821,165800,272364840,3920,3920,3920,3920,0
|
|
20240821,165700,272364840,3920,3920,3920,3920,0
|
|
20240821,165600,272364840,3920,3920,3920,3920,0
|
|
20240821,165500,272364840,3920,3920,3920,3920,0
|
|
20240821,165400,272364840,3920,3920,3920,3920,0
|
|
20240821,165300,272364840,3920,3920,3920,3920,0
|
|
20240821,165200,272364840,3920,3920,3920,3920,0
|
|
20240821,165100,272364840,3920,3920,3920,3920,0
|
|
20240821,165000,272364840,3920,3920,3920,3920,0
|
|
20240821,164900,272364840,3920,3920,3920,3920,0
|
|
20240821,164800,272364840,3920,3920,3920,3920,0
|
|
20240821,164700,272364840,3920,3920,3920,3920,0
|
|
20240821,164600,272364840,3920,3920,3920,3920,0
|
|
20240821,164500,272364840,3920,3920,3920,3920,2474
|
|
20240821,164400,272364840,3920,3920,3920,3920,0
|
|
20240821,164300,272364840,3920,3920,3920,3920,0
|
|
20240821,164200,272364840,3920,3920,3920,3920,0
|
|
20240821,164100,272364840,3920,3920,3920,3920,0
|
|
20240821,164000,272364840,3920,3920,3920,3920,0
|
|
20240821,163900,272364840,3920,3920,3920,3920,0
|
|
20240821,163800,272364840,3920,3920,3920,3920,0
|
|
20240821,163700,272364840,3920,3920,3920,3920,0
|
|
20240821,163600,272364840,3920,3920,3920,3920,0
|
|
20240821,163500,272364840,3920,3920,3920,3920,0
|
|
20240821,163400,272364840,3920,3920,3920,3920,0
|
|
20240821,163300,272364840,3920,3920,3920,3920,0
|
|
20240821,163200,272364840,3920,3920,3920,3920,0
|
|
20240821,163100,272364840,3920,3920,3920,3920,0
|
|
20240821,163000,272364840,3920,3920,3920,3920,0
|
|
20240821,162900,272364840,3920,3920,3920,3920,0
|
|
20240821,162800,272364840,3920,3920,3920,3920,0
|
|
20240821,162700,272364840,3920,3920,3920,3920,0
|
|
20240821,162600,272364840,3920,3920,3920,3920,0
|
|
20240821,162500,272364840,3920,3920,3920,3920,0
|
|
20240821,162400,272364840,3920,3920,3920,3920,0
|
|
20240821,162300,272364840,3920,3920,3920,3920,0
|
|
20240821,162200,272364840,3920,3920,3920,3920,0
|
|
20240821,162100,272364840,3920,3920,3920,3920,0
|
|
20240821,162000,272364840,3920,3920,3920,3920,0
|
|
20240821,161900,272364840,3920,3920,3920,3920,0
|
|
20240821,161800,272364840,3920,3920,3920,3920,0
|
|
20240821,161700,272364840,3920,3920,3920,3920,0
|
|
20240821,161600,272364840,3920,3920,3920,3920,0
|
|
20240821,161500,272364840,3920,3920,3920,3920,2474
|
|
20240821,161400,272364840,3920,3920,3920,3920,0
|
|
20240821,161300,272364840,3920,3920,3920,3920,0
|
|
20240821,161200,272364840,3920,3920,3920,3920,0
|
|
20240821,161100,272364840,3920,3920,3920,3920,0
|
|
20240821,161000,272364840,3920,3920,3920,3920,0
|
|
20240821,160900,272364840,3920,3920,3920,3920,0
|
|
20240821,160800,272364840,3920,3920,3920,3920,0
|
|
20240821,160700,272364840,3920,3920,3920,3920,0
|
|
20240821,160600,272364840,3920,3920,3920,3920,0
|
|
20240821,160500,272364840,3920,3920,3920,3920,0
|
|
20240821,160400,272364840,3920,3920,3920,3920,0
|
|
20240821,160300,272364840,3920,3920,3920,3920,0
|
|
20240821,160200,272364840,3920,3920,3920,3920,0
|
|
20240821,160100,272364840,3920,3920,3920,3920,0
|
|
20240821,160000,272364840,3920,3920,3920,3920,0
|
|
20240821,155900,272364840,3920,3920,3920,3920,0
|
|
20240821,155800,272364840,3920,3920,3920,3920,0
|
|
20240821,155700,272364840,3920,3920,3920,3920,0
|
|
20240821,155600,272364840,3920,3920,3920,3920,0
|
|
20240821,155500,272364840,3920,3920,3920,3920,0
|
|
20240821,155400,272364840,3920,3920,3920,3920,0
|
|
20240821,155300,272364840,3920,3920,3920,3920,0
|
|
20240821,155200,272364840,3920,3920,3920,3920,0
|
|
20240821,155100,272364840,3920,3920,3920,3920,0
|
|
20240821,155000,272364840,3920,3920,3920,3920,0
|
|
20240821,154900,272364840,3920,3920,3920,3920,0
|
|
20240821,154800,272364840,3920,3920,3920,3920,0
|
|
20240821,154700,272364840,3920,3920,3920,3920,0
|
|
20240821,154600,272364840,3920,3920,3920,3920,0
|
|
20240821,154500,272364840,3920,3920,3920,3920,2474
|
|
20240821,154400,272364840,3920,3920,3920,3920,0
|
|
20240821,154300,272364840,3920,3920,3920,3920,0
|
|
20240821,154200,272364840,3920,3920,3920,3920,0
|
|
20240821,154100,272364840,3920,3920,3920,3920,0
|
|
20240821,154000,272364840,3920,3920,3920,3920,0
|
|
20240821,153900,272364840,3920,3920,3920,3920,0
|
|
20240821,153800,272364840,3920,3920,3920,3920,0
|
|
20240821,153700,272364840,3920,3920,3920,3920,0
|
|
20240821,153600,272364840,3920,3920,3920,3920,0
|
|
20240821,153500,272364840,3920,3920,3920,3920,0
|
|
20240821,153400,272364840,3920,3920,3920,3920,0
|
|
20240821,153300,272364840,3920,3920,3920,3920,0
|
|
20240821,153200,272364840,3920,3920,3920,3920,0
|
|
20240821,153100,272364840,3920,3920,3920,3920,0
|
|
20240821,153000,272364840,3920,3920,3920,3920,2474
|
|
20240821,152900,262666760,3920,3920,3920,3920,0
|
|
20240821,152800,262666760,3920,3920,3920,3920,0
|
|
20240821,152700,262666760,3920,3920,3920,3920,0
|
|
20240821,152600,262666760,3920,3920,3920,3920,0
|
|
20240821,152500,262666760,3920,3920,3920,3920,0
|
|
20240821,152400,262666760,3920,3920,3920,3920,0
|
|
20240821,152300,262666760,3920,3920,3920,3920,0
|
|
20240821,152200,262666760,3920,3920,3920,3920,0
|
|
20240821,152100,262666760,3920,3920,3920,3920,0
|
|
20240821,152000,262666760,3920,3920,3920,3920,0
|
|
20240821,151900,262666760,3920,3920,3920,3920,0
|
|
20240821,151800,262666760,3920,3920,3920,3915,77
|
|
20240821,151700,262365015,3920,3920,3920,3920,0
|
|
20240821,151600,262365015,3920,3920,3920,3920,0
|
|
20240821,151500,262365015,3920,3920,3920,3920,0
|
|
20240821,151400,262365015,3920,3905,3920,3905,434
|
|
20240821,151300,260664485,3920,3920,3920,3920,1
|
|
20240821,151200,260660565,3910,3910,3920,3910,13
|
|
20240821,151100,260609670,3915,3915,3915,3915,0
|
|
20240821,151000,260609670,3915,3915,3915,3915,0
|
|
20240821,150900,260609670,3915,3915,3915,3915,0
|
|
20240821,150800,260609670,3915,3910,3915,3910,503
|
|
20240821,150700,258642915,3910,3905,3910,3905,4500
|
|
20240821,150600,241054165,3905,3900,3905,3900,3
|
|
20240821,150500,241042460,3890,3900,3900,3890,2392
|
|
20240821,150400,231736820,3900,3900,3900,3900,300
|
|
20240821,150300,230566820,3905,3905,3905,3905,0
|
|
20240821,150200,230566820,3905,3905,3905,3905,0
|
|
20240821,150100,230566820,3905,3905,3905,3905,0
|
|
20240821,150000,230566820,3905,3905,3905,3905,0
|
|
20240821,145900,230566820,3905,3905,3905,3905,1
|
|
20240821,145800,230562915,3900,3900,3900,3900,1
|
|
20240821,145700,230559015,3905,3905,3905,3905,0
|
|
20240821,145600,230559015,3905,3905,3905,3905,257
|
|
20240821,145500,229555430,3905,3905,3905,3905,0
|
|
20240821,145400,229555430,3905,3905,3905,3905,0
|
|
20240821,145300,229555430,3905,3905,3905,3905,0
|
|
20240821,145200,229555430,3905,3905,3905,3905,0
|
|
20240821,145100,229555430,3905,3905,3905,3905,0
|
|
20240821,145000,229555430,3905,3905,3905,3905,0
|
|
20240821,144900,229555430,3905,3905,3905,3905,0
|
|
20240821,144800,229555430,3905,3905,3905,3905,0
|
|
20240821,144700,229555430,3905,3905,3905,3905,0
|
|
20240821,144600,229555430,3905,3905,3905,3905,0
|
|
20240821,144500,229555430,3905,3905,3905,3905,1
|
|
20240821,144400,229551525,3900,3900,3900,3900,10
|
|
20240821,144300,229512525,3900,3900,3900,3900,0
|
|
20240821,144200,229512525,3900,3900,3900,3900,0
|
|
20240821,144100,229512525,3900,3900,3900,3900,9
|
|
20240821,144000,229477425,3900,3900,3900,3900,0
|
|
20240821,143900,229477425,3900,3900,3900,3900,50
|
|
20240821,143800,229282425,3900,3900,3900,3900,40
|
|
20240821,143700,229126425,3900,3900,3900,3900,1
|
|
20240821,143600,229122525,3900,3900,3900,3900,0
|
|
20240821,143500,229122525,3900,3900,3900,3900,0
|
|
20240821,143400,229122525,3900,3900,3900,3900,100
|
|
20240821,143300,228732525,3900,3900,3900,3900,0
|
|
20240821,143200,228732525,3900,3900,3900,3900,0
|
|
20240821,143100,228732525,3900,3900,3900,3900,0
|
|
20240821,143000,228732525,3900,3900,3900,3900,0
|
|
20240821,142900,228732525,3900,3900,3900,3900,0
|
|
20240821,142800,228732525,3900,3900,3900,3900,0
|
|
20240821,142700,228732525,3900,3900,3900,3900,0
|
|
20240821,142600,228732525,3900,3900,3900,3900,0
|
|
20240821,142500,228732525,3900,3900,3900,3900,243
|
|
20240821,142400,227784825,3900,3900,3900,3900,0
|
|
20240821,142300,227784825,3900,3900,3900,3900,0
|
|
20240821,142200,227784825,3900,3900,3900,3900,0
|
|
20240821,142100,227784825,3900,3900,3900,3900,0
|
|
20240821,142000,227784825,3900,3900,3900,3900,0
|
|
20240821,141900,227784825,3900,3900,3900,3900,0
|
|
20240821,141800,227784825,3900,3900,3900,3900,0
|
|
20240821,141700,227784825,3900,3900,3900,3900,0
|
|
20240821,141600,227784825,3900,3900,3900,3900,0
|
|
20240821,141500,227784825,3900,3900,3900,3900,41
|
|
20240821,141400,227624925,3905,3905,3905,3905,0
|
|
20240821,141300,227624925,3905,3905,3905,3905,0
|
|
20240821,141200,227624925,3905,3905,3905,3905,0
|
|
20240821,141100,227624925,3905,3905,3905,3905,0
|
|
20240821,141000,227624925,3905,3905,3905,3905,2
|
|
20240821,140900,227617115,3910,3910,3910,3910,0
|
|
20240821,140800,227617115,3910,3910,3910,3910,0
|
|
20240821,140700,227617115,3910,3910,3910,3910,0
|
|
20240821,140600,227617115,3910,3910,3910,3910,7
|
|
20240821,140500,227589745,3910,3910,3910,3910,0
|
|
20240821,140400,227589745,3910,3910,3910,3910,0
|
|
20240821,140300,227589745,3910,3910,3910,3910,0
|
|
20240821,140200,227589745,3910,3910,3910,3910,0
|
|
20240821,140100,227589745,3910,3910,3910,3910,5
|
|
20240821,140000,227570195,3910,3910,3910,3910,0
|
|
20240821,135900,227570195,3910,3910,3910,3910,0
|
|
20240821,135800,227570195,3910,3910,3910,3910,0
|
|
20240821,135700,227570195,3910,3910,3910,3910,0
|
|
20240821,135600,227570195,3910,3910,3910,3910,0
|
|
20240821,135500,227570195,3910,3910,3910,3910,0
|
|
20240821,135400,227570195,3910,3910,3910,3910,0
|
|
20240821,135300,227570195,3910,3910,3910,3910,0
|
|
20240821,135200,227570195,3910,3910,3910,3910,0
|
|
20240821,135100,227570195,3910,3910,3910,3910,0
|
|
20240821,135000,227570195,3910,3910,3910,3910,0
|
|
20240821,134900,227570195,3910,3910,3910,3910,0
|
|
20240821,134800,227570195,3910,3910,3910,3910,0
|
|
20240821,134700,227570195,3910,3910,3910,3910,500
|
|
20240821,134600,225615195,3910,3910,3910,3910,5
|
|
20240821,134500,225595645,3910,3910,3910,3910,0
|
|
20240821,134400,225595645,3910,3910,3910,3910,1
|
|
20240821,134300,225591735,3905,3905,3905,3905,0
|
|
20240821,134200,225591735,3905,3905,3905,3905,0
|
|
20240821,134100,225591735,3905,3905,3905,3905,0
|
|
20240821,134000,225591735,3905,3905,3910,3905,734
|
|
20240821,133900,222725220,3905,3900,3905,3900,594
|
|
20240821,133800,220405655,3900,3900,3900,3900,1
|
|
20240821,133700,220401755,3905,3905,3905,3905,0
|
|
20240821,133600,220401755,3905,3900,3905,3900,951
|
|
20240821,133500,216688105,3890,3890,3890,3890,1
|
|
20240821,133400,216684215,3905,3900,3905,3900,615
|
|
20240821,133300,214283280,3890,3890,3890,3890,0
|
|
20240821,133200,214283280,3890,3890,3890,3890,0
|
|
20240821,133100,214283280,3890,3890,3890,3890,5
|
|
20240821,133000,214263830,3900,3900,3900,3900,0
|
|
20240821,132900,214263830,3900,3900,3900,3900,1
|
|
20240821,132800,214259930,3900,3900,3900,3900,53
|
|
20240821,132700,214053230,3900,3900,3900,3900,0
|
|
20240821,132600,214053230,3900,3900,3900,3900,0
|
|
20240821,132500,214053230,3900,3900,3900,3900,0
|
|
20240821,132400,214053230,3900,3900,3900,3900,0
|
|
20240821,132300,214053230,3900,3900,3900,3900,1
|
|
20240821,132200,214049330,3890,3890,3890,3890,0
|
|
20240821,132100,214049330,3890,3890,3890,3890,0
|
|
20240821,132000,214049330,3890,3890,3890,3890,0
|
|
20240821,131900,214049330,3890,3890,3890,3890,0
|
|
20240821,131800,214049330,3890,3890,3890,3890,22
|
|
20240821,131700,213963750,3895,3895,3895,3895,131
|
|
20240821,131600,213453505,3900,3900,3900,3900,0
|
|
20240821,131500,213453505,3900,3900,3900,3900,0
|
|
20240821,131400,213453505,3900,3900,3900,3900,0
|
|
20240821,131300,213453505,3900,3900,3900,3900,0
|
|
20240821,131200,213453505,3900,3900,3900,3900,0
|
|
20240821,131100,213453505,3900,3900,3900,3900,0
|
|
20240821,131000,213453505,3900,3900,3900,3900,0
|
|
20240821,130900,213453505,3900,3900,3900,3900,0
|
|
20240821,130800,213453505,3900,3900,3900,3900,0
|
|
20240821,130700,213453505,3900,3900,3900,3900,0
|
|
20240821,130600,213453505,3900,3900,3900,3900,0
|
|
20240821,130500,213453505,3900,3900,3900,3900,0
|
|
20240821,130400,213453505,3900,3900,3900,3900,0
|
|
20240821,130300,213453505,3900,3900,3900,3900,0
|
|
20240821,130200,213453505,3900,3900,3900,3900,0
|
|
20240821,130100,213453505,3900,3900,3900,3900,0
|
|
20240821,130000,213453505,3900,3900,3900,3900,0
|
|
20240821,125900,213453505,3900,3900,3900,3900,0
|
|
20240821,125800,213453505,3900,3900,3900,3900,0
|
|
20240821,125700,213453505,3900,3900,3900,3900,0
|
|
20240821,125600,213453505,3900,3900,3900,3900,0
|
|
20240821,125500,213453505,3900,3900,3900,3900,0
|
|
20240821,125400,213453505,3900,3900,3900,3900,0
|
|
20240821,125300,213453505,3900,3900,3900,3900,0
|
|
20240821,125200,213453505,3900,3900,3900,3900,1
|
|
20240821,125100,213449605,3895,3900,3900,3895,1002
|
|
20240821,125000,209541815,3890,3890,3890,3890,0
|
|
20240821,124900,209541815,3890,3890,3890,3890,0
|
|
20240821,124800,209541815,3890,3890,3890,3890,0
|
|
20240821,124700,209541815,3890,3890,3890,3890,0
|
|
20240821,124600,209541815,3890,3890,3890,3890,1
|
|
20240821,124500,209537925,3900,3900,3900,3900,0
|
|
20240821,124400,209537925,3900,3900,3900,3900,7
|
|
20240821,124300,209510625,3900,3900,3900,3900,0
|
|
20240821,124200,209510625,3900,3900,3900,3900,0
|
|
20240821,124100,209510625,3900,3900,3900,3900,0
|
|
20240821,124000,209510625,3900,3900,3900,3900,0
|
|
20240821,123900,209510625,3900,3900,3900,3900,0
|
|
20240821,123800,209510625,3900,3900,3900,3900,9
|
|
20240821,123700,209475525,3900,3900,3900,3900,3
|
|
20240821,123600,209463825,3890,3890,3890,3890,0
|
|
20240821,123500,209463825,3890,3890,3890,3890,0
|
|
20240821,123400,209463825,3890,3890,3890,3890,0
|
|
20240821,123300,209463825,3890,3890,3890,3890,0
|
|
20240821,123200,209463825,3890,3890,3890,3890,0
|
|
20240821,123100,209463825,3890,3890,3890,3890,116
|
|
20240821,123000,209012585,3900,3900,3900,3900,0
|
|
20240821,122900,209012585,3900,3900,3900,3900,1
|
|
20240821,122800,209008685,3900,3900,3900,3900,0
|
|
20240821,122700,209008685,3900,3900,3900,3900,267
|
|
20240821,122600,207967385,3900,3900,3900,3900,1
|
|
20240821,122500,207963485,3890,3890,3890,3890,0
|
|
20240821,122400,207963485,3890,3890,3890,3890,0
|
|
20240821,122300,207963485,3890,3890,3890,3890,0
|
|
20240821,122200,207963485,3890,3890,3890,3890,0
|
|
20240821,122100,207963485,3890,3890,3890,3890,4
|
|
20240821,122000,207947925,3900,3900,3900,3900,0
|
|
20240821,121900,207947925,3900,3900,3900,3900,0
|
|
20240821,121800,207947925,3900,3900,3900,3900,0
|
|
20240821,121700,207947925,3900,3900,3900,3900,0
|
|
20240821,121600,207947925,3900,3900,3900,3900,0
|
|
20240821,121500,207947925,3900,3900,3900,3900,0
|
|
20240821,121400,207947925,3900,3900,3900,3900,0
|
|
20240821,121300,207947925,3900,3900,3900,3900,0
|
|
20240821,121200,207947925,3900,3900,3900,3900,0
|
|
20240821,121100,207947925,3900,3900,3900,3900,0
|
|
20240821,121000,207947925,3900,3900,3900,3900,0
|
|
20240821,120900,207947925,3900,3900,3900,3900,0
|
|
20240821,120800,207947925,3900,3900,3900,3900,0
|
|
20240821,120700,207947925,3900,3900,3900,3900,0
|
|
20240821,120600,207947925,3900,3900,3900,3900,0
|
|
20240821,120500,207947925,3900,3900,3900,3900,0
|
|
20240821,120400,207947925,3900,3900,3900,3900,0
|
|
20240821,120300,207947925,3900,3900,3900,3900,0
|
|
20240821,120200,207947925,3900,3900,3900,3900,0
|
|
20240821,120100,207947925,3900,3900,3900,3900,0
|
|
20240821,120000,207947925,3900,3900,3900,3900,0
|
|
20240821,115900,207947925,3900,3900,3900,3900,0
|
|
20240821,115800,207947925,3900,3900,3900,3900,0
|
|
20240821,115700,207947925,3900,3900,3900,3900,0
|
|
20240821,115600,207947925,3900,3900,3900,3900,0
|
|
20240821,115500,207947925,3900,3900,3900,3900,0
|
|
20240821,115400,207947925,3900,3900,3900,3900,0
|
|
20240821,115300,207947925,3900,3895,3900,3895,2
|
|
20240821,115200,207940130,3900,3900,3900,3900,0
|
|
20240821,115100,207940130,3900,3900,3900,3900,0
|
|
20240821,115000,207940130,3900,3900,3900,3900,0
|
|
20240821,114900,207940130,3900,3900,3900,3900,0
|
|
20240821,114800,207940130,3900,3900,3900,3900,0
|
|
20240821,114700,207940130,3900,3900,3900,3900,0
|
|
20240821,114600,207940130,3900,3900,3900,3900,0
|
|
20240821,114500,207940130,3900,3900,3900,3900,0
|
|
20240821,114400,207940130,3900,3895,3900,3895,600
|
|
20240821,114300,205600140,3900,3900,3900,3900,0
|
|
20240821,114200,205600140,3900,3890,3900,3890,10
|
|
20240821,114100,205561175,3885,3885,3885,3885,0
|
|
20240821,114000,205561175,3885,3885,3885,3885,0
|
|
20240821,113900,205561175,3885,3885,3885,3885,0
|
|
20240821,113800,205561175,3885,3885,3885,3885,0
|
|
20240821,113700,205561175,3885,3885,3885,3885,1858
|
|
20240821,113600,198342845,3885,3885,3885,3885,0
|
|
20240821,113500,198342845,3885,3885,3885,3885,284
|
|
20240821,113400,197239505,3880,3880,3880,3880,0
|
|
20240821,113300,197239505,3880,3880,3880,3880,515
|
|
20240821,113200,195241305,3880,3880,3880,3880,799
|
|
20240821,113100,192141185,3880,3880,3880,3880,0
|
|
20240821,113000,192141185,3880,3880,3880,3880,0
|
|
20240821,112900,192141185,3880,3880,3880,3880,100
|
|
20240821,112800,191753185,3875,3880,3880,3875,931
|
|
20240821,112700,188144775,3880,3880,3880,3880,0
|
|
20240821,112600,188144775,3880,3880,3880,3880,800
|
|
20240821,112500,185040775,3880,3880,3880,3880,0
|
|
20240821,112400,185040775,3880,3880,3880,3880,500
|
|
20240821,112300,183100775,3875,3875,3875,3875,0
|
|
20240821,112200,183100775,3875,3875,3875,3875,0
|
|
20240821,112100,183100775,3875,3875,3875,3875,0
|
|
20240821,112000,183100775,3875,3875,3875,3875,0
|
|
20240821,111900,183100775,3875,3875,3875,3875,0
|
|
20240821,111800,183100775,3875,3875,3875,3875,1000
|
|
20240821,111700,179225775,3875,3875,3875,3875,0
|
|
20240821,111600,179225775,3875,3875,3875,3875,0
|
|
20240821,111500,179225775,3875,3875,3875,3875,1200
|
|
20240821,111400,174575775,3885,3880,3885,3880,346
|
|
20240821,111300,173232565,3875,3875,3875,3875,0
|
|
20240821,111200,173232565,3875,3875,3875,3875,100
|
|
20240821,111100,172845065,3875,3875,3875,3875,100
|
|
20240821,111000,172457565,3875,3875,3875,3875,100
|
|
20240821,110900,172070065,3875,3875,3875,3875,200
|
|
20240821,110800,171295065,3875,3875,3875,3875,200
|
|
20240821,110700,170520065,3880,3880,3880,3880,0
|
|
20240821,110600,170520065,3880,3880,3880,3880,0
|
|
20240821,110500,170520065,3880,3880,3880,3880,0
|
|
20240821,110400,170520065,3880,3880,3880,3880,0
|
|
20240821,110300,170520065,3880,3870,3880,3870,374
|
|
20240821,110200,169070340,3875,3875,3875,3875,0
|
|
20240821,110100,169070340,3875,3875,3875,3875,0
|
|
20240821,110000,169070340,3875,3875,3875,3875,0
|
|
20240821,105900,169070340,3875,3875,3875,3875,100
|
|
20240821,105800,168682840,3870,3870,3870,3870,0
|
|
20240821,105700,168682840,3870,3870,3870,3870,0
|
|
20240821,105600,168682840,3870,3870,3870,3870,300
|
|
20240821,105500,167521840,3870,3870,3870,3870,0
|
|
20240821,105400,167521840,3870,3870,3870,3870,26
|
|
20240821,105300,167421220,3880,3880,3880,3880,0
|
|
20240821,105200,167421220,3880,3880,3880,3880,1
|
|
20240821,105100,167417340,3880,3880,3880,3880,1
|
|
20240821,105000,167413460,3875,3875,3875,3875,0
|
|
20240821,104900,167413460,3875,3875,3875,3875,0
|
|
20240821,104800,167413460,3875,3875,3875,3875,388
|
|
20240821,104700,165909960,3870,3870,3870,3870,0
|
|
20240821,104600,165909960,3870,3870,3870,3870,0
|
|
20240821,104500,165909960,3870,3870,3870,3870,0
|
|
20240821,104400,165909960,3870,3860,3870,3860,890
|
|
20240821,104300,162470660,3870,3870,3870,3860,671
|
|
20240821,104200,159876980,3865,3875,3875,3865,6238
|
|
20240821,104100,135737745,3880,3880,3880,3880,1569
|
|
20240821,104000,129650025,3880,3880,3880,3880,243
|
|
20240821,103900,128707185,3890,3890,3890,3890,0
|
|
20240821,103800,128707185,3890,3890,3890,3890,1837
|
|
20240821,103700,121561255,3890,3890,3890,3890,100
|
|
20240821,103600,121172255,3890,3890,3890,3890,0
|
|
20240821,103500,121172255,3890,3890,3890,3890,0
|
|
20240821,103400,121172255,3890,3890,3890,3890,0
|
|
20240821,103300,121172255,3890,3890,3890,3890,0
|
|
20240821,103200,121172255,3890,3890,3890,3890,0
|
|
20240821,103100,121172255,3890,3890,3890,3890,200
|
|
20240821,103000,120394255,3890,3890,3890,3890,0
|
|
20240821,102900,120394255,3890,3895,3895,3890,100
|
|
20240821,102800,120005250,3890,3890,3890,3890,0
|
|
20240821,102700,120005250,3890,3890,3890,3890,0
|
|
20240821,102600,120005250,3890,3890,3890,3890,568
|
|
20240821,102500,117795730,3890,3890,3890,3890,300
|
|
20240821,102400,116628730,3900,3895,3900,3895,803
|
|
20240821,102300,113501030,3895,3895,3895,3895,200
|
|
20240821,102200,112722030,3900,3900,3900,3900,0
|
|
20240821,102100,112722030,3900,3900,3900,3900,0
|
|
20240821,102000,112722030,3900,3900,3900,3900,0
|
|
20240821,101900,112722030,3900,3900,3900,3900,0
|
|
20240821,101800,112722030,3900,3900,3900,3900,0
|
|
20240821,101700,112722030,3900,3900,3900,3900,0
|
|
20240821,101600,112722030,3900,3900,3900,3900,0
|
|
20240821,101500,112722030,3900,3900,3900,3900,0
|
|
20240821,101400,112722030,3900,3900,3900,3900,0
|
|
20240821,101300,112722030,3900,3900,3900,3900,0
|
|
20240821,101200,112722030,3900,3900,3900,3900,1
|
|
20240821,101100,112718130,3890,3890,3890,3890,0
|
|
20240821,101000,112718130,3890,3890,3890,3890,0
|
|
20240821,100900,112718130,3890,3890,3890,3890,0
|
|
20240821,100800,112718130,3890,3890,3890,3890,0
|
|
20240821,100700,112718130,3890,3900,3905,3890,1021
|
|
20240821,100600,108736755,3900,3900,3900,3900,0
|
|
20240821,100500,108736755,3900,3900,3900,3900,251
|
|
20240821,100400,107757855,3900,3900,3900,3900,1
|
|
20240821,100300,107753955,3900,3900,3900,3900,0
|
|
20240821,100200,107753955,3900,3900,3900,3900,1
|
|
20240821,100100,107750055,3900,3900,3900,3900,949
|
|
20240821,100000,104048955,3890,3890,3890,3890,0
|
|
20240821,095900,104048955,3890,3890,3890,3890,300
|
|
20240821,095800,102881955,3895,3895,3895,3895,0
|
|
20240821,095700,102881955,3895,3895,3895,3895,0
|
|
20240821,095600,102881955,3895,3895,3895,3895,0
|
|
20240821,095500,102881955,3895,3895,3895,3895,0
|
|
20240821,095400,102881955,3895,3895,3895,3895,0
|
|
20240821,095300,102881955,3895,3895,3895,3895,6
|
|
20240821,095200,102858585,3895,3895,3895,3895,0
|
|
20240821,095100,102858585,3895,3895,3895,3895,300
|
|
20240821,095000,101690085,3900,3900,3900,3900,0
|
|
20240821,094900,101690085,3900,3900,3900,3900,0
|
|
20240821,094800,101690085,3900,3900,3900,3900,0
|
|
20240821,094700,101690085,3900,3900,3900,3900,0
|
|
20240821,094600,101690085,3900,3900,3900,3900,40
|
|
20240821,094500,101534085,3890,3890,3890,3890,0
|
|
20240821,094400,101534085,3890,3890,3890,3890,600
|
|
20240821,094300,99200085,3900,3900,3900,3900,0
|
|
20240821,094200,99200085,3900,3900,3900,3900,0
|
|
20240821,094100,99200085,3900,3900,3900,3900,1
|
|
20240821,094000,99196185,3895,3895,3895,3895,0
|
|
20240821,093900,99196185,3895,3895,3895,3895,1
|
|
20240821,093800,99192290,3890,3890,3890,3890,0
|
|
20240821,093700,99192290,3890,3890,3890,3890,3
|
|
20240821,093600,99180620,3890,3890,3900,3890,4
|
|
20240821,093500,99165040,3885,3885,3885,3885,13
|
|
20240821,093400,99114535,3900,3900,3900,3900,0
|
|
20240821,093300,99114535,3900,3900,3900,3900,0
|
|
20240821,093200,99114535,3900,3880,3900,3880,11
|
|
20240821,093100,99071725,3880,3870,3885,3870,1339
|
|
20240821,093000,93874920,3865,3880,3880,3860,13043
|
|
20240821,092900,43434435,3880,3880,3880,3880,2000
|
|
20240821,092800,35674435,3885,3885,3885,3885,69
|
|
20240821,092700,35406370,3885,3885,3885,3885,0
|
|
20240821,092600,35406370,3885,3885,3885,3885,64
|
|
20240821,092500,35157730,3885,3885,3885,3885,0
|
|
20240821,092400,35157730,3885,3885,3885,3885,8
|
|
20240821,092300,35126650,3885,3895,3895,3885,71
|
|
20240821,092200,34850805,3885,3880,3885,3880,637
|
|
20240821,092100,32377560,3890,3885,3890,3885,1168
|
|
20240821,092000,27834045,3885,3890,3890,3885,2
|
|
20240821,091900,27826270,3880,3880,3880,3880,0
|
|
20240821,091800,27826270,3880,3880,3880,3880,200
|
|
20240821,091700,27050270,3875,3875,3875,3875,0
|
|
20240821,091600,27050270,3875,3885,3885,3875,1500
|
|
20240821,091500,21227415,3885,3890,3890,3885,514
|
|
20240821,091400,19230445,3890,3890,3890,3890,0
|
|
20240821,091300,19230445,3890,3890,3890,3890,190
|
|
20240821,091200,18491345,3890,3890,3890,3890,0
|
|
20240821,091100,18491345,3890,3890,3890,3890,0
|
|
20240821,091000,18491345,3890,3890,3890,3890,0
|
|
20240821,090900,18491345,3890,3890,3890,3890,0
|
|
20240821,090800,18491345,3890,3890,3890,3890,1
|
|
20240821,090700,18487455,3905,3905,3905,3905,1
|
|
20240821,090600,18483550,3910,3910,3910,3910,0
|
|
20240821,090500,18483550,3910,3905,3910,3905,800
|
|
20240821,090400,15358220,3890,3890,3890,3890,30
|
|
20240821,090300,15241520,3910,3895,3915,3895,1358
|
|
20240821,090200,9942080,3900,3900,3900,3900,1383
|
|
20240821,090100,4548380,3900,3900,3900,3900,333
|
|
20240821,090000,3249680,3920,3920,3920,3920,829
|