691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,202800,268467775,3090,3090,3090,3090,1804
|
|
20240819,202700,268467775,3090,3090,3090,3090,0
|
|
20240819,202600,268467775,3090,3090,3090,3090,0
|
|
20240819,202500,268467775,3090,3090,3090,3090,0
|
|
20240819,202400,268467775,3090,3090,3090,3090,0
|
|
20240819,202300,268467775,3090,3090,3090,3090,0
|
|
20240819,202200,268467775,3090,3090,3090,3090,0
|
|
20240819,202100,268467775,3090,3090,3090,3090,0
|
|
20240819,202000,268467775,3090,3090,3090,3090,0
|
|
20240819,201900,268467775,3090,3090,3090,3090,0
|
|
20240819,201800,268467775,3090,3090,3090,3090,0
|
|
20240819,201700,268467775,3090,3090,3090,3090,0
|
|
20240819,201600,268467775,3090,3090,3090,3090,0
|
|
20240819,201500,268467775,3090,3090,3090,3090,0
|
|
20240819,201400,268467775,3090,3090,3090,3090,0
|
|
20240819,201300,268467775,3090,3090,3090,3090,0
|
|
20240819,201200,268467775,3090,3090,3090,3090,0
|
|
20240819,201100,268467775,3090,3090,3090,3090,0
|
|
20240819,201000,268467775,3090,3090,3090,3090,0
|
|
20240819,200900,268467775,3090,3090,3090,3090,0
|
|
20240819,200800,268467775,3090,3090,3090,3090,0
|
|
20240819,200700,268467775,3090,3090,3090,3090,0
|
|
20240819,200600,268467775,3090,3090,3090,3090,0
|
|
20240819,200500,268467775,3090,3090,3090,3090,0
|
|
20240819,200400,268467775,3090,3090,3090,3090,0
|
|
20240819,200300,268467775,3090,3090,3090,3090,0
|
|
20240819,200200,268467775,3090,3090,3090,3090,0
|
|
20240819,200100,268467775,3090,3090,3090,3090,0
|
|
20240819,200000,268467775,3090,3090,3090,3090,0
|
|
20240819,195900,268467775,3090,3090,3090,3090,0
|
|
20240819,195800,268467775,3090,3090,3090,3090,1804
|
|
20240819,195700,268467775,3090,3090,3090,3090,0
|
|
20240819,195600,268467775,3090,3090,3090,3090,0
|
|
20240819,195500,268467775,3090,3090,3090,3090,0
|
|
20240819,195400,268467775,3090,3090,3090,3090,0
|
|
20240819,195300,268467775,3090,3090,3090,3090,0
|
|
20240819,195200,268467775,3090,3090,3090,3090,0
|
|
20240819,195100,268467775,3090,3090,3090,3090,0
|
|
20240819,195000,268467775,3090,3090,3090,3090,0
|
|
20240819,194900,268467775,3090,3090,3090,3090,0
|
|
20240819,194800,268467775,3090,3090,3090,3090,0
|
|
20240819,194700,268467775,3090,3090,3090,3090,0
|
|
20240819,194600,268467775,3090,3090,3090,3090,0
|
|
20240819,194500,268467775,3090,3090,3090,3090,0
|
|
20240819,194400,268467775,3090,3090,3090,3090,0
|
|
20240819,194300,268467775,3090,3090,3090,3090,0
|
|
20240819,194200,268467775,3090,3090,3090,3090,0
|
|
20240819,194100,268467775,3090,3090,3090,3090,0
|
|
20240819,194000,268467775,3090,3090,3090,3090,0
|
|
20240819,193900,268467775,3090,3090,3090,3090,0
|
|
20240819,193800,268467775,3090,3090,3090,3090,0
|
|
20240819,193700,268467775,3090,3090,3090,3090,0
|
|
20240819,193600,268467775,3090,3090,3090,3090,0
|
|
20240819,193500,268467775,3090,3090,3090,3090,0
|
|
20240819,193400,268467775,3090,3090,3090,3090,0
|
|
20240819,193300,268467775,3090,3090,3090,3090,0
|
|
20240819,193200,268467775,3090,3090,3090,3090,0
|
|
20240819,193100,268467775,3090,3090,3090,3090,0
|
|
20240819,193000,268467775,3090,3090,3090,3090,0
|
|
20240819,192900,268467775,3090,3090,3090,3090,0
|
|
20240819,192800,268467775,3090,3090,3090,3090,1804
|
|
20240819,192700,268467775,3090,3090,3090,3090,0
|
|
20240819,192600,268467775,3090,3090,3090,3090,0
|
|
20240819,192500,268467775,3090,3090,3090,3090,0
|
|
20240819,192400,268467775,3090,3090,3090,3090,0
|
|
20240819,192300,268467775,3090,3090,3090,3090,0
|
|
20240819,192200,268467775,3090,3090,3090,3090,0
|
|
20240819,192100,268467775,3090,3090,3090,3090,0
|
|
20240819,192000,268467775,3090,3090,3090,3090,0
|
|
20240819,191900,268467775,3090,3090,3090,3090,0
|
|
20240819,191800,268467775,3090,3090,3090,3090,0
|
|
20240819,191700,268467775,3090,3090,3090,3090,0
|
|
20240819,191600,268467775,3090,3090,3090,3090,0
|
|
20240819,191500,268467775,3090,3090,3090,3090,0
|
|
20240819,191400,268467775,3090,3090,3090,3090,0
|
|
20240819,191300,268467775,3090,3090,3090,3090,0
|
|
20240819,191200,268467775,3090,3090,3090,3090,0
|
|
20240819,191100,268467775,3090,3090,3090,3090,0
|
|
20240819,191000,268467775,3090,3090,3090,3090,0
|
|
20240819,190900,268467775,3090,3090,3090,3090,0
|
|
20240819,190800,268467775,3090,3090,3090,3090,0
|
|
20240819,190700,268467775,3090,3090,3090,3090,0
|
|
20240819,190600,268467775,3090,3090,3090,3090,0
|
|
20240819,190500,268467775,3090,3090,3090,3090,0
|
|
20240819,190400,268467775,3090,3090,3090,3090,0
|
|
20240819,190300,268467775,3090,3090,3090,3090,0
|
|
20240819,190200,268467775,3090,3090,3090,3090,0
|
|
20240819,190100,268467775,3090,3090,3090,3090,0
|
|
20240819,190000,268467775,3090,3090,3090,3090,0
|
|
20240819,185900,268467775,3090,3090,3090,3090,0
|
|
20240819,185800,268467775,3090,3090,3090,3090,1804
|
|
20240819,185700,268467775,3090,3090,3090,3090,0
|
|
20240819,185600,268467775,3090,3090,3090,3090,0
|
|
20240819,185500,268467775,3090,3090,3090,3090,0
|
|
20240819,185400,268467775,3090,3090,3090,3090,0
|
|
20240819,185300,268467775,3090,3090,3090,3090,0
|
|
20240819,185200,268467775,3090,3090,3090,3090,0
|
|
20240819,185100,268467775,3090,3090,3090,3090,0
|
|
20240819,185000,268467775,3090,3090,3090,3090,0
|
|
20240819,184900,268467775,3090,3090,3090,3090,0
|
|
20240819,184800,268467775,3090,3090,3090,3090,0
|
|
20240819,184700,268467775,3090,3090,3090,3090,0
|
|
20240819,184600,268467775,3090,3090,3090,3090,0
|
|
20240819,184500,268467775,3090,3090,3090,3090,0
|
|
20240819,184400,268467775,3090,3090,3090,3090,0
|
|
20240819,184300,268467775,3090,3090,3090,3090,0
|
|
20240819,184200,268467775,3090,3090,3090,3090,0
|
|
20240819,184100,268467775,3090,3090,3090,3090,0
|
|
20240819,184000,268467775,3090,3090,3090,3090,0
|
|
20240819,183900,268467775,3090,3090,3090,3090,0
|
|
20240819,183800,268467775,3090,3090,3090,3090,0
|
|
20240819,183700,268467775,3090,3090,3090,3090,0
|
|
20240819,183600,268467775,3090,3090,3090,3090,0
|
|
20240819,183500,268467775,3090,3090,3090,3090,0
|
|
20240819,183400,268467775,3090,3090,3090,3090,0
|
|
20240819,183300,268467775,3090,3090,3090,3090,0
|
|
20240819,183200,268467775,3090,3090,3090,3090,0
|
|
20240819,183100,268467775,3090,3090,3090,3090,0
|
|
20240819,183000,268467775,3090,3090,3090,3090,0
|
|
20240819,182900,268467775,3090,3090,3090,3090,0
|
|
20240819,182800,268467775,3090,3090,3090,3090,1804
|
|
20240819,182700,268467775,3090,3090,3090,3090,0
|
|
20240819,182600,268467775,3090,3090,3090,3090,0
|
|
20240819,182500,268467775,3090,3090,3090,3090,0
|
|
20240819,182400,268467775,3090,3090,3090,3090,0
|
|
20240819,182300,268467775,3090,3090,3090,3090,0
|
|
20240819,182200,268467775,3090,3090,3090,3090,0
|
|
20240819,182100,268467775,3090,3090,3090,3090,0
|
|
20240819,182000,268467775,3090,3090,3090,3090,0
|
|
20240819,181900,268467775,3090,3090,3090,3090,0
|
|
20240819,181800,268467775,3090,3090,3090,3090,0
|
|
20240819,181700,268467775,3090,3090,3090,3090,0
|
|
20240819,181600,268467775,3090,3090,3090,3090,0
|
|
20240819,181500,268467775,3090,3090,3090,3090,0
|
|
20240819,181400,268467775,3090,3090,3090,3090,0
|
|
20240819,181300,268467775,3090,3090,3090,3090,0
|
|
20240819,181200,268467775,3090,3090,3090,3090,0
|
|
20240819,181100,268467775,3090,3090,3090,3090,0
|
|
20240819,181000,268467775,3090,3090,3090,3090,0
|
|
20240819,180900,268467775,3090,3090,3090,3090,0
|
|
20240819,180800,268467775,3090,3090,3090,3090,0
|
|
20240819,180700,268467775,3090,3090,3090,3090,0
|
|
20240819,180600,268467775,3090,3090,3090,3090,0
|
|
20240819,180500,268467775,3090,3090,3090,3090,0
|
|
20240819,180400,268467775,3090,3090,3090,3090,0
|
|
20240819,180300,268467775,3090,3090,3090,3090,0
|
|
20240819,180200,268467775,3090,3090,3090,3090,0
|
|
20240819,180100,268467775,3090,3090,3090,3090,0
|
|
20240819,180000,268467775,3090,3090,3090,3090,0
|
|
20240819,175900,268467775,3090,3090,3090,3090,0
|
|
20240819,175800,268467775,3090,3090,3090,3090,1804
|
|
20240819,175700,268467775,3090,3090,3090,3090,0
|
|
20240819,175600,268467775,3090,3090,3090,3090,0
|
|
20240819,175500,268467775,3090,3090,3090,3090,0
|
|
20240819,175400,268467775,3090,3090,3090,3090,0
|
|
20240819,175300,268467775,3090,3090,3090,3090,0
|
|
20240819,175200,268467775,3090,3090,3090,3090,0
|
|
20240819,175100,268467775,3090,3090,3090,3090,0
|
|
20240819,175000,268467775,3090,3090,3090,3090,0
|
|
20240819,174900,268467775,3090,3090,3090,3090,0
|
|
20240819,174800,268467775,3090,3090,3090,3090,0
|
|
20240819,174700,268467775,3090,3090,3090,3090,0
|
|
20240819,174600,268467775,3090,3090,3090,3090,0
|
|
20240819,174500,268467775,3090,3090,3090,3090,0
|
|
20240819,174400,268467775,3090,3090,3090,3090,0
|
|
20240819,174300,268467775,3090,3090,3090,3090,0
|
|
20240819,174200,268467775,3090,3090,3090,3090,0
|
|
20240819,174100,268467775,3090,3090,3090,3090,0
|
|
20240819,174000,268467775,3090,3090,3090,3090,0
|
|
20240819,173900,268467775,3090,3090,3090,3090,0
|
|
20240819,173800,268467775,3090,3090,3090,3090,0
|
|
20240819,173700,268467775,3090,3090,3090,3090,0
|
|
20240819,173600,268467775,3090,3090,3090,3090,0
|
|
20240819,173500,268467775,3090,3090,3090,3090,0
|
|
20240819,173400,268467775,3090,3090,3090,3090,0
|
|
20240819,173300,268467775,3090,3090,3090,3090,0
|
|
20240819,173200,268467775,3090,3090,3090,3090,0
|
|
20240819,173100,268467775,3090,3090,3090,3090,0
|
|
20240819,173000,268467775,3090,3090,3090,3090,0
|
|
20240819,172900,268467775,3090,3090,3090,3090,0
|
|
20240819,172800,268467775,3090,3090,3090,3090,1804
|
|
20240819,172700,268467775,3090,3090,3090,3090,0
|
|
20240819,172600,268467775,3090,3090,3090,3090,0
|
|
20240819,172500,268467775,3090,3090,3090,3090,0
|
|
20240819,172400,268467775,3090,3090,3090,3090,0
|
|
20240819,172300,268467775,3090,3090,3090,3090,0
|
|
20240819,172200,268467775,3090,3090,3090,3090,0
|
|
20240819,172100,268467775,3090,3090,3090,3090,0
|
|
20240819,172000,268467775,3090,3090,3090,3090,0
|
|
20240819,171900,268467775,3090,3090,3090,3090,0
|
|
20240819,171800,268467775,3090,3090,3090,3090,0
|
|
20240819,171700,268467775,3090,3090,3090,3090,0
|
|
20240819,171600,268467775,3090,3090,3090,3090,0
|
|
20240819,171500,268467775,3090,3090,3090,3090,0
|
|
20240819,171400,268467775,3090,3090,3090,3090,0
|
|
20240819,171300,268467775,3090,3090,3090,3090,0
|
|
20240819,171200,268467775,3090,3090,3090,3090,0
|
|
20240819,171100,268467775,3090,3090,3090,3090,0
|
|
20240819,171000,268467775,3090,3090,3090,3090,0
|
|
20240819,170900,268467775,3090,3090,3090,3090,0
|
|
20240819,170800,268467775,3090,3090,3090,3090,0
|
|
20240819,170700,268467775,3090,3090,3090,3090,0
|
|
20240819,170600,268467775,3090,3090,3090,3090,0
|
|
20240819,170500,268467775,3090,3090,3090,3090,0
|
|
20240819,170400,268467775,3090,3090,3090,3090,0
|
|
20240819,170300,268467775,3090,3090,3090,3090,0
|
|
20240819,170200,268467775,3090,3090,3090,3090,0
|
|
20240819,170100,268467775,3090,3090,3090,3090,0
|
|
20240819,170000,268467775,3090,3090,3090,3090,0
|
|
20240819,165900,268467775,3090,3090,3090,3090,0
|
|
20240819,165800,268467775,3090,3090,3090,3090,1804
|
|
20240819,165700,268467775,3090,3090,3090,3090,0
|
|
20240819,165600,268467775,3090,3090,3090,3090,0
|
|
20240819,165500,268467775,3090,3090,3090,3090,0
|
|
20240819,165400,268467775,3090,3090,3090,3090,0
|
|
20240819,165300,268467775,3090,3090,3090,3090,0
|
|
20240819,165200,268467775,3090,3090,3090,3090,0
|
|
20240819,165100,268467775,3090,3090,3090,3090,0
|
|
20240819,165000,268467775,3090,3090,3090,3090,0
|
|
20240819,164900,268467775,3090,3090,3090,3090,0
|
|
20240819,164800,268467775,3090,3090,3090,3090,0
|
|
20240819,164700,268467775,3090,3090,3090,3090,0
|
|
20240819,164600,268467775,3090,3090,3090,3090,0
|
|
20240819,164500,268467775,3090,3090,3090,3090,0
|
|
20240819,164400,268467775,3090,3090,3090,3090,0
|
|
20240819,164300,268467775,3090,3090,3090,3090,0
|
|
20240819,164200,268467775,3090,3090,3090,3090,0
|
|
20240819,164100,268467775,3090,3090,3090,3090,0
|
|
20240819,164000,268467775,3090,3090,3090,3090,0
|
|
20240819,163900,268467775,3090,3090,3090,3090,0
|
|
20240819,163800,268467775,3090,3090,3090,3090,0
|
|
20240819,163700,268467775,3090,3090,3090,3090,0
|
|
20240819,163600,268467775,3090,3090,3090,3090,0
|
|
20240819,163500,268467775,3090,3090,3090,3090,0
|
|
20240819,163400,268467775,3090,3090,3090,3090,0
|
|
20240819,163300,268467775,3090,3090,3090,3090,0
|
|
20240819,163200,268467775,3090,3090,3090,3090,0
|
|
20240819,163100,268467775,3090,3090,3090,3090,0
|
|
20240819,163000,268467775,3090,3090,3090,3090,0
|
|
20240819,162900,268467775,3090,3090,3090,3090,0
|
|
20240819,162800,268467775,3090,3090,3090,3090,1804
|
|
20240819,162700,268467775,3090,3090,3090,3090,0
|
|
20240819,162600,268467775,3090,3090,3090,3090,0
|
|
20240819,162500,268467775,3090,3090,3090,3090,0
|
|
20240819,162400,268467775,3090,3090,3090,3090,0
|
|
20240819,162300,268467775,3090,3090,3090,3090,0
|
|
20240819,162200,268467775,3090,3090,3090,3090,0
|
|
20240819,162100,268467775,3090,3090,3090,3090,0
|
|
20240819,162000,268467775,3090,3090,3090,3090,0
|
|
20240819,161900,268467775,3090,3090,3090,3090,0
|
|
20240819,161800,268467775,3090,3090,3090,3090,0
|
|
20240819,161700,268467775,3090,3090,3090,3090,0
|
|
20240819,161600,268467775,3090,3090,3090,3090,0
|
|
20240819,161500,268467775,3090,3090,3090,3090,0
|
|
20240819,161400,268467775,3090,3090,3090,3090,0
|
|
20240819,161300,268467775,3090,3090,3090,3090,0
|
|
20240819,161200,268467775,3090,3090,3090,3090,0
|
|
20240819,161100,268467775,3090,3090,3090,3090,0
|
|
20240819,161000,268467775,3090,3090,3090,3090,0
|
|
20240819,160900,268467775,3090,3090,3090,3090,0
|
|
20240819,160800,268467775,3090,3090,3090,3090,0
|
|
20240819,160700,268467775,3090,3090,3090,3090,0
|
|
20240819,160600,268467775,3090,3090,3090,3090,0
|
|
20240819,160500,268467775,3090,3090,3090,3090,0
|
|
20240819,160400,268467775,3090,3090,3090,3090,0
|
|
20240819,160300,268467775,3090,3090,3090,3090,0
|
|
20240819,160200,268467775,3090,3090,3090,3090,0
|
|
20240819,160100,268467775,3090,3090,3090,3090,0
|
|
20240819,160000,268467775,3090,3090,3090,3090,0
|
|
20240819,155900,268467775,3090,3090,3090,3090,0
|
|
20240819,155800,268467775,3090,3090,3090,3090,1804
|
|
20240819,155700,268467775,3090,3090,3090,3090,0
|
|
20240819,155600,268467775,3090,3090,3090,3090,0
|
|
20240819,155500,268467775,3090,3090,3090,3090,0
|
|
20240819,155400,268467775,3090,3090,3090,3090,0
|
|
20240819,155300,268467775,3090,3090,3090,3090,0
|
|
20240819,155200,268467775,3090,3090,3090,3090,0
|
|
20240819,155100,268467775,3090,3090,3090,3090,0
|
|
20240819,155000,268467775,3090,3090,3090,3090,0
|
|
20240819,154900,268467775,3090,3090,3090,3090,0
|
|
20240819,154800,268467775,3090,3090,3090,3090,0
|
|
20240819,154700,268467775,3090,3090,3090,3090,0
|
|
20240819,154600,268467775,3090,3090,3090,3090,0
|
|
20240819,154500,268467775,3090,3090,3090,3090,0
|
|
20240819,154400,268467775,3090,3090,3090,3090,0
|
|
20240819,154300,268467775,3090,3090,3090,3090,0
|
|
20240819,154200,268467775,3090,3090,3090,3090,0
|
|
20240819,154100,268467775,3090,3090,3090,3090,0
|
|
20240819,154000,268467775,3090,3090,3090,3090,0
|
|
20240819,153900,268467775,3090,3090,3090,3090,0
|
|
20240819,153800,268467775,3090,3090,3090,3090,0
|
|
20240819,153700,268467775,3090,3090,3090,3090,0
|
|
20240819,153600,268467775,3090,3090,3090,3090,0
|
|
20240819,153500,268467775,3090,3090,3090,3090,0
|
|
20240819,153400,268467775,3090,3090,3090,3090,0
|
|
20240819,153300,268467775,3090,3090,3090,3090,0
|
|
20240819,153200,268467775,3090,3090,3090,3090,0
|
|
20240819,153100,268467775,3090,3090,3090,3090,0
|
|
20240819,153000,268467775,3090,3090,3090,3090,1804
|
|
20240819,152900,262893415,3090,3090,3090,3090,0
|
|
20240819,152800,262893415,3090,3090,3090,3090,0
|
|
20240819,152700,262893415,3090,3090,3090,3090,0
|
|
20240819,152600,262893415,3090,3090,3090,3090,0
|
|
20240819,152500,262893415,3090,3090,3090,3090,0
|
|
20240819,152400,262893415,3090,3090,3090,3090,0
|
|
20240819,152300,262893415,3090,3090,3090,3090,0
|
|
20240819,152200,262893415,3090,3090,3090,3090,0
|
|
20240819,152100,262893415,3090,3090,3090,3090,0
|
|
20240819,152000,262893415,3090,3090,3090,3090,0
|
|
20240819,151900,262893415,3090,3090,3090,3090,3
|
|
20240819,151800,262884145,3090,3075,3090,3060,1407
|
|
20240819,151700,258561385,3095,3095,3095,3095,0
|
|
20240819,151600,258561385,3095,3095,3095,3095,1
|
|
20240819,151500,258558290,3070,3070,3070,3070,0
|
|
20240819,151400,258558290,3070,3085,3085,3070,5000
|
|
20240819,151300,243163340,3090,3090,3090,3090,0
|
|
20240819,151200,243163340,3090,3090,3090,3090,60
|
|
20240819,151100,242977940,3090,3090,3090,3090,0
|
|
20240819,151000,242977940,3090,3090,3090,3090,71
|
|
20240819,150900,242758550,3085,3085,3085,3085,0
|
|
20240819,150800,242758550,3085,3090,3090,3085,151
|
|
20240819,150700,242291965,3095,3095,3095,3095,1141
|
|
20240819,150600,238760570,3100,3100,3100,3100,0
|
|
20240819,150500,238760570,3100,3100,3100,3100,0
|
|
20240819,150400,238760570,3100,3100,3100,3100,0
|
|
20240819,150300,238760570,3100,3100,3100,3100,0
|
|
20240819,150200,238760570,3100,3100,3100,3100,0
|
|
20240819,150100,238760570,3100,3100,3100,3100,130
|
|
20240819,150000,238357570,3095,3095,3095,3095,5
|
|
20240819,145900,238342095,3095,3095,3095,3095,30
|
|
20240819,145800,238249245,3100,3110,3110,3100,2024
|
|
20240819,145700,231974805,3110,3110,3110,3110,9
|
|
20240819,145600,231946815,3105,3105,3105,3105,0
|
|
20240819,145500,231946815,3105,3105,3105,3105,99
|
|
20240819,145400,231639420,3105,3105,3105,3105,0
|
|
20240819,145300,231639420,3105,3105,3105,3105,390
|
|
20240819,145200,230428470,3105,3105,3105,3105,15
|
|
20240819,145100,230381895,3105,3105,3105,3105,1
|
|
20240819,145000,230378790,3100,3100,3100,3100,0
|
|
20240819,144900,230378790,3100,3100,3100,3100,3
|
|
20240819,144800,230369490,3105,3105,3105,3105,0
|
|
20240819,144700,230369490,3105,3105,3105,3105,242
|
|
20240819,144600,229618080,3105,3105,3105,3105,465
|
|
20240819,144500,228174255,3110,3110,3110,3110,1
|
|
20240819,144400,228171145,3115,3115,3115,3115,16
|
|
20240819,144300,228121305,3115,3115,3115,3115,0
|
|
20240819,144200,228121305,3115,3110,3115,3110,2
|
|
20240819,144100,228115080,3100,3100,3100,3100,0
|
|
20240819,144000,228115080,3100,3100,3100,3100,8
|
|
20240819,143900,228090280,3105,3105,3105,3105,0
|
|
20240819,143800,228090280,3105,3105,3105,3105,50
|
|
20240819,143700,227935030,3100,3100,3100,3100,0
|
|
20240819,143600,227935030,3100,3105,3105,3100,371
|
|
20240819,143500,226783920,3105,3105,3105,3105,0
|
|
20240819,143400,226783920,3105,3105,3105,3105,0
|
|
20240819,143300,226783920,3105,3105,3105,3105,800
|
|
20240819,143200,224299920,3100,3100,3100,3100,0
|
|
20240819,143100,224299920,3100,3100,3100,3100,0
|
|
20240819,143000,224299920,3100,3100,3100,3100,100
|
|
20240819,142900,223989920,3100,3100,3100,3100,1
|
|
20240819,142800,223986820,3095,3095,3095,3095,0
|
|
20240819,142700,223986820,3095,3095,3095,3095,0
|
|
20240819,142600,223986820,3095,3095,3095,3095,0
|
|
20240819,142500,223986820,3095,3100,3100,3095,1530
|
|
20240819,142400,219246440,3105,3105,3105,3105,0
|
|
20240819,142300,219246440,3105,3105,3105,3105,0
|
|
20240819,142200,219246440,3105,3105,3105,3105,0
|
|
20240819,142100,219246440,3105,3105,3105,3105,0
|
|
20240819,142000,219246440,3105,3105,3105,3105,230
|
|
20240819,141900,218532290,3105,3105,3105,3105,771
|
|
20240819,141800,216138335,3110,3110,3110,3110,0
|
|
20240819,141700,216138335,3110,3110,3110,3110,0
|
|
20240819,141600,216138335,3110,3110,3110,3110,100
|
|
20240819,141500,215827335,3120,3120,3120,3120,0
|
|
20240819,141400,215827335,3120,3120,3120,3120,0
|
|
20240819,141300,215827335,3120,3120,3120,3120,0
|
|
20240819,141200,215827335,3120,3120,3120,3120,0
|
|
20240819,141100,215827335,3120,3105,3120,3105,550
|
|
20240819,141000,214112095,3110,3115,3115,3110,1191
|
|
20240819,140900,210408055,3115,3115,3115,3115,0
|
|
20240819,140800,210408055,3115,3115,3115,3115,50
|
|
20240819,140700,210252305,3115,3115,3115,3115,144
|
|
20240819,140600,209803745,3115,3115,3115,3115,0
|
|
20240819,140500,209803745,3115,3120,3120,3115,51
|
|
20240819,140400,209644875,3115,3115,3115,3115,10
|
|
20240819,140300,209613725,3120,3125,3125,3120,800
|
|
20240819,140200,207116230,3130,3130,3130,3130,0
|
|
20240819,140100,207116230,3130,3130,3130,3130,0
|
|
20240819,140000,207116230,3130,3130,3130,3130,394
|
|
20240819,135900,205883010,3135,3135,3135,3135,0
|
|
20240819,135800,205883010,3135,3135,3135,3135,0
|
|
20240819,135700,205883010,3135,3135,3135,3135,54
|
|
20240819,135600,205713720,3130,3130,3130,3130,1210
|
|
20240819,135500,201926420,3130,3130,3130,3130,0
|
|
20240819,135400,201926420,3130,3130,3130,3130,0
|
|
20240819,135300,201926420,3130,3130,3130,3130,50
|
|
20240819,135200,201769920,3135,3135,3135,3135,166
|
|
20240819,135100,201249510,3135,3135,3135,3135,0
|
|
20240819,135000,201249510,3135,3135,3135,3135,0
|
|
20240819,134900,201249510,3135,3135,3135,3135,23
|
|
20240819,134800,201177405,3130,3130,3130,3130,0
|
|
20240819,134700,201177405,3130,3130,3130,3130,0
|
|
20240819,134600,201177405,3130,3130,3130,3130,0
|
|
20240819,134500,201177405,3130,3130,3130,3130,0
|
|
20240819,134400,201177405,3130,3130,3130,3130,0
|
|
20240819,134300,201177405,3130,3130,3130,3130,0
|
|
20240819,134200,201177405,3130,3130,3130,3130,0
|
|
20240819,134100,201177405,3130,3130,3130,3130,0
|
|
20240819,134000,201177405,3130,3130,3130,3130,0
|
|
20240819,133900,201177405,3130,3130,3130,3130,27
|
|
20240819,133800,201092895,3130,3130,3130,3130,10
|
|
20240819,133700,201061595,3125,3130,3130,3125,101
|
|
20240819,133600,200745470,3130,3130,3130,3130,0
|
|
20240819,133500,200745470,3130,3130,3130,3130,0
|
|
20240819,133400,200745470,3130,3130,3130,3130,0
|
|
20240819,133300,200745470,3130,3130,3130,3130,0
|
|
20240819,133200,200745470,3130,3130,3130,3130,0
|
|
20240819,133100,200745470,3130,3130,3130,3130,0
|
|
20240819,133000,200745470,3130,3130,3130,3130,0
|
|
20240819,132900,200745470,3130,3130,3130,3130,0
|
|
20240819,132800,200745470,3130,3130,3130,3130,0
|
|
20240819,132700,200745470,3130,3130,3130,3130,489
|
|
20240819,132600,199214900,3135,3135,3135,3135,845
|
|
20240819,132500,196565825,3130,3125,3130,3125,887
|
|
20240819,132400,193791380,3120,3120,3120,3120,0
|
|
20240819,132300,193791380,3120,3115,3120,3115,861
|
|
20240819,132200,191107150,3115,3115,3115,3115,900
|
|
20240819,132100,188303650,3115,3115,3115,3115,0
|
|
20240819,132000,188303650,3115,3115,3115,3115,168
|
|
20240819,131900,187780330,3105,3100,3105,3100,635
|
|
20240819,131800,185811655,3100,3100,3100,3100,0
|
|
20240819,131700,185811655,3100,3100,3100,3100,511
|
|
20240819,131600,184227555,3100,3100,3100,3100,0
|
|
20240819,131500,184227555,3100,3100,3100,3100,0
|
|
20240819,131400,184227555,3100,3100,3100,3100,0
|
|
20240819,131300,184227555,3100,3105,3105,3100,2279
|
|
20240819,131200,177156655,3105,3105,3105,3105,0
|
|
20240819,131100,177156655,3105,3105,3105,3105,50
|
|
20240819,131000,177001405,3110,3110,3110,3110,122
|
|
20240819,130900,176621985,3120,3120,3120,3120,0
|
|
20240819,130800,176621985,3120,3120,3120,3120,0
|
|
20240819,130700,176621985,3120,3120,3120,3120,0
|
|
20240819,130600,176621985,3120,3120,3120,3120,0
|
|
20240819,130500,176621985,3120,3120,3120,3120,0
|
|
20240819,130400,176621985,3120,3110,3120,3110,65
|
|
20240819,130300,176419810,3100,3100,3100,3100,0
|
|
20240819,130200,176419810,3100,3100,3100,3100,0
|
|
20240819,130100,176419810,3100,3100,3100,3100,0
|
|
20240819,130000,176419810,3100,3100,3100,3100,5
|
|
20240819,125900,176404310,3120,3120,3120,3120,0
|
|
20240819,125800,176404310,3120,3120,3120,3120,1
|
|
20240819,125700,176401190,3120,3120,3120,3120,1
|
|
20240819,125600,176398070,3120,3120,3120,3120,11
|
|
20240819,125500,176363750,3120,3120,3120,3120,0
|
|
20240819,125400,176363750,3120,3120,3120,3120,0
|
|
20240819,125300,176363750,3120,3120,3120,3120,1
|
|
20240819,125200,176360630,3105,3105,3105,3105,231
|
|
20240819,125100,175643375,3105,3105,3105,3105,0
|
|
20240819,125000,175643375,3105,3105,3105,3105,0
|
|
20240819,124900,175643375,3105,3105,3105,3105,0
|
|
20240819,124800,175643375,3105,3105,3105,3105,0
|
|
20240819,124700,175643375,3105,3105,3105,3105,269
|
|
20240819,124600,174808130,3105,3105,3105,3105,57
|
|
20240819,124500,174631145,3110,3115,3115,3110,1206
|
|
20240819,124400,170877270,3110,3115,3115,3110,1471
|
|
20240819,124300,166297065,3120,3115,3120,3115,514
|
|
20240819,124200,164695670,3115,3115,3115,3115,0
|
|
20240819,124100,164695670,3115,3115,3115,3115,0
|
|
20240819,124000,164695670,3115,3115,3115,3115,9
|
|
20240819,123900,164667635,3115,3115,3115,3115,20
|
|
20240819,123800,164605335,3115,3115,3115,3115,0
|
|
20240819,123700,164605335,3115,3120,3120,3115,1079
|
|
20240819,123600,161243760,3120,3120,3120,3120,222
|
|
20240819,123500,160551120,3115,3115,3115,3115,19
|
|
20240819,123400,160491935,3115,3115,3115,3115,0
|
|
20240819,123300,160491935,3115,3115,3115,3115,0
|
|
20240819,123200,160491935,3115,3115,3115,3115,4
|
|
20240819,123100,160479475,3115,3115,3115,3115,496
|
|
20240819,123000,158934435,3100,3100,3100,3100,60
|
|
20240819,122900,158748435,3100,3100,3100,3100,0
|
|
20240819,122800,158748435,3100,3100,3100,3100,0
|
|
20240819,122700,158748435,3100,3100,3100,3100,0
|
|
20240819,122600,158748435,3100,3100,3100,3100,157
|
|
20240819,122500,158261735,3105,3110,3110,3105,780
|
|
20240819,122400,155838335,3105,3105,3105,3105,0
|
|
20240819,122300,155838335,3105,3105,3105,3105,0
|
|
20240819,122200,155838335,3105,3105,3105,3105,0
|
|
20240819,122100,155838335,3105,3105,3105,3105,20
|
|
20240819,122000,155776235,3110,3110,3110,3110,200
|
|
20240819,121900,155154235,3110,3110,3110,3110,0
|
|
20240819,121800,155154235,3110,3110,3110,3110,200
|
|
20240819,121700,154532235,3100,3100,3100,3100,0
|
|
20240819,121600,154532235,3100,3100,3100,3100,0
|
|
20240819,121500,154532235,3100,3100,3100,3100,0
|
|
20240819,121400,154532235,3100,3100,3100,3100,0
|
|
20240819,121300,154532235,3100,3100,3100,3100,0
|
|
20240819,121200,154532235,3100,3100,3100,3100,150
|
|
20240819,121100,154067235,3110,3110,3110,3110,0
|
|
20240819,121000,154067235,3110,3110,3110,3110,0
|
|
20240819,120900,154067235,3110,3110,3110,3110,92
|
|
20240819,120800,153781115,3110,3110,3115,3110,322
|
|
20240819,120700,152779195,3110,3110,3110,3110,89
|
|
20240819,120600,152502405,3110,3110,3110,3110,1
|
|
20240819,120500,152499295,3105,3105,3105,3105,0
|
|
20240819,120400,152499295,3105,3105,3105,3105,1033
|
|
20240819,120300,149291830,3095,3095,3095,3095,0
|
|
20240819,120200,149291830,3095,3095,3095,3095,0
|
|
20240819,120100,149291830,3095,3095,3095,3095,20
|
|
20240819,120000,149229930,3095,3095,3095,3095,5
|
|
20240819,115900,149214455,3100,3100,3100,3100,0
|
|
20240819,115800,149214455,3100,3100,3100,3100,0
|
|
20240819,115700,149214455,3100,3100,3100,3100,376
|
|
20240819,115600,148048855,3100,3100,3100,3100,0
|
|
20240819,115500,148048855,3100,3100,3100,3100,20
|
|
20240819,115400,147986855,3095,3095,3095,3095,0
|
|
20240819,115300,147986855,3095,3095,3095,3095,33
|
|
20240819,115200,147884720,3110,3110,3110,3110,1
|
|
20240819,115100,147881610,3100,3100,3100,3100,0
|
|
20240819,115000,147881610,3100,3100,3100,3100,500
|
|
20240819,114900,146331610,3100,3105,3115,3095,1157
|
|
20240819,114800,142744830,3110,3135,3135,3110,960
|
|
20240819,114700,139743300,3135,3135,3135,3135,12
|
|
20240819,114600,139705680,3140,3120,3140,3120,63
|
|
20240819,114500,139508670,3120,3120,3120,3120,0
|
|
20240819,114400,139508670,3120,3120,3120,3120,0
|
|
20240819,114300,139508670,3120,3120,3120,3120,0
|
|
20240819,114200,139508670,3120,3120,3120,3120,1
|
|
20240819,114100,139505550,3150,3150,3150,3150,0
|
|
20240819,114000,139505550,3150,3150,3150,3150,0
|
|
20240819,113900,139505550,3150,3130,3155,3095,2289
|
|
20240819,113800,132404955,3100,3125,3130,3100,541
|
|
20240819,113700,130727715,3100,3100,3100,3100,15
|
|
20240819,113600,130681215,3120,3120,3120,3120,10
|
|
20240819,113500,130650015,3120,3120,3120,3120,67
|
|
20240819,113400,130440975,3125,3125,3125,3125,0
|
|
20240819,113300,130440975,3125,3125,3125,3125,0
|
|
20240819,113200,130440975,3125,3125,3125,3125,1
|
|
20240819,113100,130437850,3095,3095,3095,3095,0
|
|
20240819,113000,130437850,3095,3130,3130,3095,5000
|
|
20240819,112900,114872330,3130,3130,3130,3130,0
|
|
20240819,112800,114872330,3130,3130,3130,3130,0
|
|
20240819,112700,114872330,3130,3130,3130,3130,0
|
|
20240819,112600,114872330,3130,3130,3130,3130,0
|
|
20240819,112500,114872330,3130,3130,3130,3130,0
|
|
20240819,112400,114872330,3130,3130,3130,3130,1
|
|
20240819,112300,114869200,3125,3125,3125,3125,0
|
|
20240819,112200,114869200,3125,3125,3125,3125,0
|
|
20240819,112100,114869200,3125,3125,3125,3125,0
|
|
20240819,112000,114869200,3125,3125,3125,3125,0
|
|
20240819,111900,114869200,3125,3130,3130,3125,1000
|
|
20240819,111800,111742125,3140,3125,3140,3125,240
|
|
20240819,111700,110990935,3125,3125,3125,3125,0
|
|
20240819,111600,110990935,3125,3125,3125,3125,0
|
|
20240819,111500,110990935,3125,3125,3125,3125,321
|
|
20240819,111400,109987810,3125,3125,3125,3125,400
|
|
20240819,111300,108737810,3125,3130,3130,3125,514
|
|
20240819,111200,107128995,3135,3135,3135,3135,0
|
|
20240819,111100,107128995,3135,3140,3140,3135,34
|
|
20240819,111000,107022240,3140,3140,3140,3140,0
|
|
20240819,110900,107022240,3140,3145,3145,3140,245
|
|
20240819,110800,106251720,3145,3145,3145,3145,1
|
|
20240819,110700,106248575,3170,3170,3170,3170,0
|
|
20240819,110600,106248575,3170,3170,3170,3170,32
|
|
20240819,110500,106147135,3175,3175,3175,3175,0
|
|
20240819,110400,106147135,3175,3170,3175,3170,26
|
|
20240819,110300,106064610,3175,3175,3175,3175,0
|
|
20240819,110200,106064610,3175,3175,3175,3175,0
|
|
20240819,110100,106064610,3175,3175,3175,3175,0
|
|
20240819,110000,106064610,3175,3175,3175,3175,0
|
|
20240819,105900,106064610,3175,3175,3175,3175,0
|
|
20240819,105800,106064610,3175,3175,3175,3175,1
|
|
20240819,105700,106061435,3150,3150,3150,3150,181
|
|
20240819,105600,105491285,3180,3175,3180,3175,519
|
|
20240819,105500,103841315,3180,3175,3180,3175,1000
|
|
20240819,105400,100661495,3180,3170,3180,3170,51
|
|
20240819,105300,100499570,3175,3175,3175,3175,0
|
|
20240819,105200,100499570,3175,3175,3175,3175,0
|
|
20240819,105100,100499570,3175,3175,3175,3175,0
|
|
20240819,105000,100499570,3175,3175,3175,3175,0
|
|
20240819,104900,100499570,3175,3175,3175,3175,0
|
|
20240819,104800,100499570,3175,3145,3175,3145,3
|
|
20240819,104700,100490075,3180,3165,3180,3165,16
|
|
20240819,104600,100439405,3160,3150,3160,3150,600
|
|
20240819,104500,98543705,3150,3150,3150,3150,0
|
|
20240819,104400,98543705,3150,3140,3150,3140,516
|
|
20240819,104300,96923450,3140,3140,3140,3140,5
|
|
20240819,104200,96907750,3140,3140,3140,3140,0
|
|
20240819,104100,96907750,3140,3140,3140,3140,0
|
|
20240819,104000,96907750,3140,3140,3140,3140,0
|
|
20240819,103900,96907750,3140,3140,3140,3140,0
|
|
20240819,103800,96907750,3140,3140,3140,3140,0
|
|
20240819,103700,96907750,3140,3140,3140,3140,0
|
|
20240819,103600,96907750,3140,3140,3140,3140,0
|
|
20240819,103500,96907750,3140,3135,3140,3135,281
|
|
20240819,103400,96026810,3135,3135,3135,3135,1643
|
|
20240819,103300,90876005,3140,3140,3140,3140,0
|
|
20240819,103200,90876005,3140,3140,3140,3140,0
|
|
20240819,103100,90876005,3140,3140,3140,3140,0
|
|
20240819,103000,90876005,3140,3140,3140,3140,0
|
|
20240819,102900,90876005,3140,3140,3140,3140,482
|
|
20240819,102800,89362525,3140,3140,3140,3140,0
|
|
20240819,102700,89362525,3140,3140,3140,3140,0
|
|
20240819,102600,89362525,3140,3140,3140,3140,0
|
|
20240819,102500,89362525,3140,3140,3140,3140,0
|
|
20240819,102400,89362525,3140,3140,3140,3140,0
|
|
20240819,102300,89362525,3140,3140,3140,3140,0
|
|
20240819,102200,89362525,3140,3130,3140,3130,58
|
|
20240819,102100,89180700,3115,3115,3115,3115,0
|
|
20240819,102000,89180700,3115,3115,3115,3115,80
|
|
20240819,101900,88931500,3145,3145,3145,3145,0
|
|
20240819,101800,88931500,3145,3145,3145,3145,0
|
|
20240819,101700,88931500,3145,3130,3150,3115,379
|
|
20240819,101600,87749955,3115,3115,3115,3115,360
|
|
20240819,101500,86628555,3100,3130,3130,3100,3731
|
|
20240819,101400,75008275,3150,3150,3150,3150,0
|
|
20240819,101300,75008275,3150,3150,3150,3150,0
|
|
20240819,101200,75008275,3150,3150,3150,3150,0
|
|
20240819,101100,75008275,3150,3150,3150,3150,1
|
|
20240819,101000,75005125,3130,3150,3150,3130,152
|
|
20240819,100900,74527660,3150,3140,3150,3135,235
|
|
20240819,100800,73790780,3155,3155,3155,3155,0
|
|
20240819,100700,73790780,3155,3155,3155,3155,0
|
|
20240819,100600,73790780,3155,3155,3155,3155,0
|
|
20240819,100500,73790780,3155,3155,3155,3155,0
|
|
20240819,100400,73790780,3155,3155,3155,3155,0
|
|
20240819,100300,73790780,3155,3155,3155,3155,0
|
|
20240819,100200,73790780,3155,3155,3155,3155,3
|
|
20240819,100100,73781315,3155,3155,3155,3155,0
|
|
20240819,100000,73781315,3155,3155,3155,3155,1
|
|
20240819,095900,73778160,3140,3140,3140,3140,0
|
|
20240819,095800,73778160,3140,3150,3150,3140,273
|
|
20240819,095700,72919535,3165,3165,3165,3165,6
|
|
20240819,095600,72900545,3150,3150,3150,3150,509
|
|
20240819,095500,71297195,3180,3180,3180,3180,0
|
|
20240819,095400,71297195,3180,3175,3180,3175,21
|
|
20240819,095300,71230515,3180,3160,3180,3160,392
|
|
20240819,095200,69990695,3160,3160,3160,3160,0
|
|
20240819,095100,69990695,3160,3155,3160,3155,2
|
|
20240819,095000,69984380,3135,3140,3140,3135,199
|
|
20240819,094900,69360415,3160,3155,3160,3155,11
|
|
20240819,094800,69325705,3150,3150,3150,3150,0
|
|
20240819,094700,69325705,3150,3150,3150,3150,300
|
|
20240819,094600,68380705,3150,3150,3150,3150,0
|
|
20240819,094500,68380705,3150,3150,3150,3150,0
|
|
20240819,094400,68380705,3150,3150,3150,3150,176
|
|
20240819,094300,67826305,3150,3150,3150,3150,68
|
|
20240819,094200,67612105,3150,3150,3150,3150,20
|
|
20240819,094100,67549105,3170,3150,3170,3125,2519
|
|
20240819,094000,59648030,3150,3155,3155,3150,900
|
|
20240819,093900,56812255,3180,3180,3180,3155,2874
|
|
20240819,093800,47724620,3180,3165,3180,3160,995
|
|
20240819,093700,44577140,3185,3170,3185,3165,122
|
|
20240819,093600,44190740,3190,3190,3190,3190,0
|
|
20240819,093500,44190740,3190,3180,3190,3180,5
|
|
20240819,093400,44174830,3185,3190,3195,3170,150
|
|
20240819,093300,43698290,3190,3175,3190,3175,256
|
|
20240819,093200,42883960,3180,3180,3180,3180,0
|
|
20240819,093100,42883960,3180,3180,3180,3180,0
|
|
20240819,093000,42883960,3180,3170,3180,3170,5
|
|
20240819,092900,42868100,3170,3170,3170,3170,231
|
|
20240819,092800,42135830,3170,3160,3170,3160,120
|
|
20240819,092700,41756460,3150,3150,3150,3150,0
|
|
20240819,092600,41756460,3150,3150,3150,3150,0
|
|
20240819,092500,41756460,3150,3150,3150,3150,200
|
|
20240819,092400,41126460,3150,3160,3160,3150,963
|
|
20240819,092300,38089080,3180,3180,3180,3180,0
|
|
20240819,092200,38089080,3180,3180,3180,3180,1
|
|
20240819,092100,38085900,3185,3185,3185,3185,28
|
|
20240819,092000,37996720,3190,3190,3190,3190,0
|
|
20240819,091900,37996720,3190,3165,3190,3165,150
|
|
20240819,091800,37521920,3160,3160,3160,3160,5
|
|
20240819,091700,37506120,3160,3160,3160,3160,0
|
|
20240819,091600,37506120,3160,3180,3180,3160,3518
|
|
20240819,091500,26357895,3195,3195,3195,3195,15
|
|
20240819,091400,26309970,3195,3195,3195,3195,0
|
|
20240819,091300,26309970,3195,3195,3195,3195,5
|
|
20240819,091200,26293995,3200,3200,3200,3200,0
|
|
20240819,091100,26293995,3200,3200,3200,3200,0
|
|
20240819,091000,26293995,3200,3200,3200,3200,0
|
|
20240819,090900,26293995,3200,3200,3200,3200,100
|
|
20240819,090800,25973995,3205,3205,3205,3205,146
|
|
20240819,090700,25506065,3205,3195,3205,3195,105
|
|
20240819,090600,25170565,3170,3170,3170,3170,1108
|
|
20240819,090500,21658205,3170,3180,3180,3170,311
|
|
20240819,090400,20671680,3185,3190,3190,3185,332
|
|
20240819,090300,19613805,3190,3200,3200,3190,349
|
|
20240819,090200,18498345,3205,3205,3205,3205,360
|
|
20240819,090100,17344545,3220,3205,3220,3205,291
|
|
20240819,090000,16411725,3205,3210,3210,3205,5113
|