691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,202800,289153685,3055,3055,3055,3055,631
|
|
20240820,202700,289153685,3055,3055,3055,3055,0
|
|
20240820,202600,289153685,3055,3055,3055,3055,0
|
|
20240820,202500,289153685,3055,3055,3055,3055,0
|
|
20240820,202400,289153685,3055,3055,3055,3055,0
|
|
20240820,202300,289153685,3055,3055,3055,3055,0
|
|
20240820,202200,289153685,3055,3055,3055,3055,0
|
|
20240820,202100,289153685,3055,3055,3055,3055,0
|
|
20240820,202000,289153685,3055,3055,3055,3055,0
|
|
20240820,201900,289153685,3055,3055,3055,3055,0
|
|
20240820,201800,289153685,3055,3055,3055,3055,0
|
|
20240820,201700,289153685,3055,3055,3055,3055,0
|
|
20240820,201600,289153685,3055,3055,3055,3055,0
|
|
20240820,201500,289153685,3055,3055,3055,3055,0
|
|
20240820,201400,289153685,3055,3055,3055,3055,0
|
|
20240820,201300,289153685,3055,3055,3055,3055,0
|
|
20240820,201200,289153685,3055,3055,3055,3055,0
|
|
20240820,201100,289153685,3055,3055,3055,3055,0
|
|
20240820,201000,289153685,3055,3055,3055,3055,0
|
|
20240820,200900,289153685,3055,3055,3055,3055,0
|
|
20240820,200800,289153685,3055,3055,3055,3055,0
|
|
20240820,200700,289153685,3055,3055,3055,3055,0
|
|
20240820,200600,289153685,3055,3055,3055,3055,0
|
|
20240820,200500,289153685,3055,3055,3055,3055,0
|
|
20240820,200400,289153685,3055,3055,3055,3055,0
|
|
20240820,200300,289153685,3055,3055,3055,3055,0
|
|
20240820,200200,289153685,3055,3055,3055,3055,0
|
|
20240820,200100,289153685,3055,3055,3055,3055,0
|
|
20240820,200000,289153685,3055,3055,3055,3055,0
|
|
20240820,195900,289153685,3055,3055,3055,3055,0
|
|
20240820,195800,289153685,3055,3055,3055,3055,631
|
|
20240820,195700,289153685,3055,3055,3055,3055,0
|
|
20240820,195600,289153685,3055,3055,3055,3055,0
|
|
20240820,195500,289153685,3055,3055,3055,3055,0
|
|
20240820,195400,289153685,3055,3055,3055,3055,0
|
|
20240820,195300,289153685,3055,3055,3055,3055,0
|
|
20240820,195200,289153685,3055,3055,3055,3055,0
|
|
20240820,195100,289153685,3055,3055,3055,3055,0
|
|
20240820,195000,289153685,3055,3055,3055,3055,0
|
|
20240820,194900,289153685,3055,3055,3055,3055,0
|
|
20240820,194800,289153685,3055,3055,3055,3055,0
|
|
20240820,194700,289153685,3055,3055,3055,3055,0
|
|
20240820,194600,289153685,3055,3055,3055,3055,0
|
|
20240820,194500,289153685,3055,3055,3055,3055,0
|
|
20240820,194400,289153685,3055,3055,3055,3055,0
|
|
20240820,194300,289153685,3055,3055,3055,3055,0
|
|
20240820,194200,289153685,3055,3055,3055,3055,0
|
|
20240820,194100,289153685,3055,3055,3055,3055,0
|
|
20240820,194000,289153685,3055,3055,3055,3055,0
|
|
20240820,193900,289153685,3055,3055,3055,3055,0
|
|
20240820,193800,289153685,3055,3055,3055,3055,0
|
|
20240820,193700,289153685,3055,3055,3055,3055,0
|
|
20240820,193600,289153685,3055,3055,3055,3055,0
|
|
20240820,193500,289153685,3055,3055,3055,3055,0
|
|
20240820,193400,289153685,3055,3055,3055,3055,0
|
|
20240820,193300,289153685,3055,3055,3055,3055,0
|
|
20240820,193200,289153685,3055,3055,3055,3055,0
|
|
20240820,193100,289153685,3055,3055,3055,3055,0
|
|
20240820,193000,289153685,3055,3055,3055,3055,0
|
|
20240820,192900,289153685,3055,3055,3055,3055,0
|
|
20240820,192800,289153685,3055,3055,3055,3055,631
|
|
20240820,192700,289153685,3055,3055,3055,3055,0
|
|
20240820,192600,289153685,3055,3055,3055,3055,0
|
|
20240820,192500,289153685,3055,3055,3055,3055,0
|
|
20240820,192400,289153685,3055,3055,3055,3055,0
|
|
20240820,192300,289153685,3055,3055,3055,3055,0
|
|
20240820,192200,289153685,3055,3055,3055,3055,0
|
|
20240820,192100,289153685,3055,3055,3055,3055,0
|
|
20240820,192000,289153685,3055,3055,3055,3055,0
|
|
20240820,191900,289153685,3055,3055,3055,3055,0
|
|
20240820,191800,289153685,3055,3055,3055,3055,0
|
|
20240820,191700,289153685,3055,3055,3055,3055,0
|
|
20240820,191600,289153685,3055,3055,3055,3055,0
|
|
20240820,191500,289153685,3055,3055,3055,3055,0
|
|
20240820,191400,289153685,3055,3055,3055,3055,0
|
|
20240820,191300,289153685,3055,3055,3055,3055,0
|
|
20240820,191200,289153685,3055,3055,3055,3055,0
|
|
20240820,191100,289153685,3055,3055,3055,3055,0
|
|
20240820,191000,289153685,3055,3055,3055,3055,0
|
|
20240820,190900,289153685,3055,3055,3055,3055,0
|
|
20240820,190800,289153685,3055,3055,3055,3055,0
|
|
20240820,190700,289153685,3055,3055,3055,3055,0
|
|
20240820,190600,289153685,3055,3055,3055,3055,0
|
|
20240820,190500,289153685,3055,3055,3055,3055,0
|
|
20240820,190400,289153685,3055,3055,3055,3055,0
|
|
20240820,190300,289153685,3055,3055,3055,3055,0
|
|
20240820,190200,289153685,3055,3055,3055,3055,0
|
|
20240820,190100,289153685,3055,3055,3055,3055,0
|
|
20240820,190000,289153685,3055,3055,3055,3055,0
|
|
20240820,185900,289153685,3055,3055,3055,3055,0
|
|
20240820,185800,289153685,3055,3055,3055,3055,631
|
|
20240820,185700,289153685,3055,3055,3055,3055,0
|
|
20240820,185600,289153685,3055,3055,3055,3055,0
|
|
20240820,185500,289153685,3055,3055,3055,3055,0
|
|
20240820,185400,289153685,3055,3055,3055,3055,0
|
|
20240820,185300,289153685,3055,3055,3055,3055,0
|
|
20240820,185200,289153685,3055,3055,3055,3055,0
|
|
20240820,185100,289153685,3055,3055,3055,3055,0
|
|
20240820,185000,289153685,3055,3055,3055,3055,0
|
|
20240820,184900,289153685,3055,3055,3055,3055,0
|
|
20240820,184800,289153685,3055,3055,3055,3055,0
|
|
20240820,184700,289153685,3055,3055,3055,3055,0
|
|
20240820,184600,289153685,3055,3055,3055,3055,0
|
|
20240820,184500,289153685,3055,3055,3055,3055,0
|
|
20240820,184400,289153685,3055,3055,3055,3055,0
|
|
20240820,184300,289153685,3055,3055,3055,3055,0
|
|
20240820,184200,289153685,3055,3055,3055,3055,0
|
|
20240820,184100,289153685,3055,3055,3055,3055,0
|
|
20240820,184000,289153685,3055,3055,3055,3055,0
|
|
20240820,183900,289153685,3055,3055,3055,3055,0
|
|
20240820,183800,289153685,3055,3055,3055,3055,0
|
|
20240820,183700,289153685,3055,3055,3055,3055,0
|
|
20240820,183600,289153685,3055,3055,3055,3055,0
|
|
20240820,183500,289153685,3055,3055,3055,3055,0
|
|
20240820,183400,289153685,3055,3055,3055,3055,0
|
|
20240820,183300,289153685,3055,3055,3055,3055,0
|
|
20240820,183200,289153685,3055,3055,3055,3055,0
|
|
20240820,183100,289153685,3055,3055,3055,3055,0
|
|
20240820,183000,289153685,3055,3055,3055,3055,0
|
|
20240820,182900,289153685,3055,3055,3055,3055,0
|
|
20240820,182800,289153685,3055,3055,3055,3055,631
|
|
20240820,182700,289153685,3055,3055,3055,3055,0
|
|
20240820,182600,289153685,3055,3055,3055,3055,0
|
|
20240820,182500,289153685,3055,3055,3055,3055,0
|
|
20240820,182400,289153685,3055,3055,3055,3055,0
|
|
20240820,182300,289153685,3055,3055,3055,3055,0
|
|
20240820,182200,289153685,3055,3055,3055,3055,0
|
|
20240820,182100,289153685,3055,3055,3055,3055,0
|
|
20240820,182000,289153685,3055,3055,3055,3055,0
|
|
20240820,181900,289153685,3055,3055,3055,3055,0
|
|
20240820,181800,289153685,3055,3055,3055,3055,0
|
|
20240820,181700,289153685,3055,3055,3055,3055,0
|
|
20240820,181600,289153685,3055,3055,3055,3055,0
|
|
20240820,181500,289153685,3055,3055,3055,3055,0
|
|
20240820,181400,289153685,3055,3055,3055,3055,0
|
|
20240820,181300,289153685,3055,3055,3055,3055,0
|
|
20240820,181200,289153685,3055,3055,3055,3055,0
|
|
20240820,181100,289153685,3055,3055,3055,3055,0
|
|
20240820,181000,289153685,3055,3055,3055,3055,0
|
|
20240820,180900,289153685,3055,3055,3055,3055,0
|
|
20240820,180800,289153685,3055,3055,3055,3055,0
|
|
20240820,180700,289153685,3055,3055,3055,3055,0
|
|
20240820,180600,289153685,3055,3055,3055,3055,0
|
|
20240820,180500,289153685,3055,3055,3055,3055,0
|
|
20240820,180400,289153685,3055,3055,3055,3055,0
|
|
20240820,180300,289153685,3055,3055,3055,3055,0
|
|
20240820,180200,289153685,3055,3055,3055,3055,0
|
|
20240820,180100,289153685,3055,3055,3055,3055,0
|
|
20240820,180000,289153685,3055,3055,3055,3055,0
|
|
20240820,175900,289153685,3055,3055,3055,3055,0
|
|
20240820,175800,289153685,3055,3055,3055,3055,631
|
|
20240820,175700,289153685,3055,3055,3055,3055,0
|
|
20240820,175600,289153685,3055,3055,3055,3055,0
|
|
20240820,175500,289153685,3055,3055,3055,3055,0
|
|
20240820,175400,289153685,3055,3055,3055,3055,0
|
|
20240820,175300,289153685,3055,3055,3055,3055,0
|
|
20240820,175200,289153685,3055,3055,3055,3055,0
|
|
20240820,175100,289153685,3055,3055,3055,3055,0
|
|
20240820,175000,289153685,3055,3055,3055,3055,0
|
|
20240820,174900,289153685,3055,3055,3055,3055,0
|
|
20240820,174800,289153685,3055,3055,3055,3055,0
|
|
20240820,174700,289153685,3055,3055,3055,3055,0
|
|
20240820,174600,289153685,3055,3055,3055,3055,0
|
|
20240820,174500,289153685,3055,3055,3055,3055,0
|
|
20240820,174400,289153685,3055,3055,3055,3055,0
|
|
20240820,174300,289153685,3055,3055,3055,3055,0
|
|
20240820,174200,289153685,3055,3055,3055,3055,0
|
|
20240820,174100,289153685,3055,3055,3055,3055,0
|
|
20240820,174000,289153685,3055,3055,3055,3055,0
|
|
20240820,173900,289153685,3055,3055,3055,3055,0
|
|
20240820,173800,289153685,3055,3055,3055,3055,0
|
|
20240820,173700,289153685,3055,3055,3055,3055,0
|
|
20240820,173600,289153685,3055,3055,3055,3055,0
|
|
20240820,173500,289153685,3055,3055,3055,3055,0
|
|
20240820,173400,289153685,3055,3055,3055,3055,0
|
|
20240820,173300,289153685,3055,3055,3055,3055,0
|
|
20240820,173200,289153685,3055,3055,3055,3055,0
|
|
20240820,173100,289153685,3055,3055,3055,3055,0
|
|
20240820,173000,289153685,3055,3055,3055,3055,0
|
|
20240820,172900,289153685,3055,3055,3055,3055,0
|
|
20240820,172800,289153685,3055,3055,3055,3055,631
|
|
20240820,172700,289153685,3055,3055,3055,3055,0
|
|
20240820,172600,289153685,3055,3055,3055,3055,0
|
|
20240820,172500,289153685,3055,3055,3055,3055,0
|
|
20240820,172400,289153685,3055,3055,3055,3055,0
|
|
20240820,172300,289153685,3055,3055,3055,3055,0
|
|
20240820,172200,289153685,3055,3055,3055,3055,0
|
|
20240820,172100,289153685,3055,3055,3055,3055,0
|
|
20240820,172000,289153685,3055,3055,3055,3055,0
|
|
20240820,171900,289153685,3055,3055,3055,3055,0
|
|
20240820,171800,289153685,3055,3055,3055,3055,0
|
|
20240820,171700,289153685,3055,3055,3055,3055,0
|
|
20240820,171600,289153685,3055,3055,3055,3055,0
|
|
20240820,171500,289153685,3055,3055,3055,3055,0
|
|
20240820,171400,289153685,3055,3055,3055,3055,0
|
|
20240820,171300,289153685,3055,3055,3055,3055,0
|
|
20240820,171200,289153685,3055,3055,3055,3055,0
|
|
20240820,171100,289153685,3055,3055,3055,3055,0
|
|
20240820,171000,289153685,3055,3055,3055,3055,0
|
|
20240820,170900,289153685,3055,3055,3055,3055,0
|
|
20240820,170800,289153685,3055,3055,3055,3055,0
|
|
20240820,170700,289153685,3055,3055,3055,3055,0
|
|
20240820,170600,289153685,3055,3055,3055,3055,0
|
|
20240820,170500,289153685,3055,3055,3055,3055,0
|
|
20240820,170400,289153685,3055,3055,3055,3055,0
|
|
20240820,170300,289153685,3055,3055,3055,3055,0
|
|
20240820,170200,289153685,3055,3055,3055,3055,0
|
|
20240820,170100,289153685,3055,3055,3055,3055,0
|
|
20240820,170000,289153685,3055,3055,3055,3055,0
|
|
20240820,165900,289153685,3055,3055,3055,3055,0
|
|
20240820,165800,289153685,3055,3055,3055,3055,631
|
|
20240820,165700,289153685,3055,3055,3055,3055,0
|
|
20240820,165600,289153685,3055,3055,3055,3055,0
|
|
20240820,165500,289153685,3055,3055,3055,3055,0
|
|
20240820,165400,289153685,3055,3055,3055,3055,0
|
|
20240820,165300,289153685,3055,3055,3055,3055,0
|
|
20240820,165200,289153685,3055,3055,3055,3055,0
|
|
20240820,165100,289153685,3055,3055,3055,3055,0
|
|
20240820,165000,289153685,3055,3055,3055,3055,0
|
|
20240820,164900,289153685,3055,3055,3055,3055,0
|
|
20240820,164800,289153685,3055,3055,3055,3055,0
|
|
20240820,164700,289153685,3055,3055,3055,3055,0
|
|
20240820,164600,289153685,3055,3055,3055,3055,0
|
|
20240820,164500,289153685,3055,3055,3055,3055,0
|
|
20240820,164400,289153685,3055,3055,3055,3055,0
|
|
20240820,164300,289153685,3055,3055,3055,3055,0
|
|
20240820,164200,289153685,3055,3055,3055,3055,0
|
|
20240820,164100,289153685,3055,3055,3055,3055,0
|
|
20240820,164000,289153685,3055,3055,3055,3055,0
|
|
20240820,163900,289153685,3055,3055,3055,3055,0
|
|
20240820,163800,289153685,3055,3055,3055,3055,0
|
|
20240820,163700,289153685,3055,3055,3055,3055,0
|
|
20240820,163600,289153685,3055,3055,3055,3055,0
|
|
20240820,163500,289153685,3055,3055,3055,3055,0
|
|
20240820,163400,289153685,3055,3055,3055,3055,0
|
|
20240820,163300,289153685,3055,3055,3055,3055,0
|
|
20240820,163200,289153685,3055,3055,3055,3055,0
|
|
20240820,163100,289153685,3055,3055,3055,3055,0
|
|
20240820,163000,289153685,3055,3055,3055,3055,0
|
|
20240820,162900,289153685,3055,3055,3055,3055,0
|
|
20240820,162800,289153685,3055,3055,3055,3055,631
|
|
20240820,162700,289153685,3055,3055,3055,3055,0
|
|
20240820,162600,289153685,3055,3055,3055,3055,0
|
|
20240820,162500,289153685,3055,3055,3055,3055,0
|
|
20240820,162400,289153685,3055,3055,3055,3055,0
|
|
20240820,162300,289153685,3055,3055,3055,3055,0
|
|
20240820,162200,289153685,3055,3055,3055,3055,0
|
|
20240820,162100,289153685,3055,3055,3055,3055,0
|
|
20240820,162000,289153685,3055,3055,3055,3055,0
|
|
20240820,161900,289153685,3055,3055,3055,3055,0
|
|
20240820,161800,289153685,3055,3055,3055,3055,0
|
|
20240820,161700,289153685,3055,3055,3055,3055,0
|
|
20240820,161600,289153685,3055,3055,3055,3055,0
|
|
20240820,161500,289153685,3055,3055,3055,3055,0
|
|
20240820,161400,289153685,3055,3055,3055,3055,0
|
|
20240820,161300,289153685,3055,3055,3055,3055,0
|
|
20240820,161200,289153685,3055,3055,3055,3055,0
|
|
20240820,161100,289153685,3055,3055,3055,3055,0
|
|
20240820,161000,289153685,3055,3055,3055,3055,0
|
|
20240820,160900,289153685,3055,3055,3055,3055,0
|
|
20240820,160800,289153685,3055,3055,3055,3055,0
|
|
20240820,160700,289153685,3055,3055,3055,3055,0
|
|
20240820,160600,289153685,3055,3055,3055,3055,0
|
|
20240820,160500,289153685,3055,3055,3055,3055,0
|
|
20240820,160400,289153685,3055,3055,3055,3055,0
|
|
20240820,160300,289153685,3055,3055,3055,3055,0
|
|
20240820,160200,289153685,3055,3055,3055,3055,0
|
|
20240820,160100,289153685,3055,3055,3055,3055,0
|
|
20240820,160000,289153685,3055,3055,3055,3055,0
|
|
20240820,155900,289153685,3055,3055,3055,3055,0
|
|
20240820,155800,289153685,3055,3055,3055,3055,631
|
|
20240820,155700,289153685,3055,3055,3055,3055,0
|
|
20240820,155600,289153685,3055,3055,3055,3055,0
|
|
20240820,155500,289153685,3055,3055,3055,3055,0
|
|
20240820,155400,289153685,3055,3055,3055,3055,0
|
|
20240820,155300,289153685,3055,3055,3055,3055,0
|
|
20240820,155200,289153685,3055,3055,3055,3055,0
|
|
20240820,155100,289153685,3055,3055,3055,3055,0
|
|
20240820,155000,289153685,3055,3055,3055,3055,0
|
|
20240820,154900,289153685,3055,3055,3055,3055,0
|
|
20240820,154800,289153685,3055,3055,3055,3055,0
|
|
20240820,154700,289153685,3055,3055,3055,3055,0
|
|
20240820,154600,289153685,3055,3055,3055,3055,0
|
|
20240820,154500,289153685,3055,3055,3055,3055,0
|
|
20240820,154400,289153685,3055,3055,3055,3055,0
|
|
20240820,154300,289153685,3055,3055,3055,3055,0
|
|
20240820,154200,289153685,3055,3055,3055,3055,0
|
|
20240820,154100,289153685,3055,3055,3055,3055,0
|
|
20240820,154000,289153685,3055,3055,3055,3055,0
|
|
20240820,153900,289153685,3055,3055,3055,3055,0
|
|
20240820,153800,289153685,3055,3055,3055,3055,0
|
|
20240820,153700,289153685,3055,3055,3055,3055,0
|
|
20240820,153600,289153685,3055,3055,3055,3055,0
|
|
20240820,153500,289153685,3055,3055,3055,3055,0
|
|
20240820,153400,289153685,3055,3055,3055,3055,0
|
|
20240820,153300,289153685,3055,3055,3055,3055,0
|
|
20240820,153200,289153685,3055,3055,3055,3055,0
|
|
20240820,153100,289153685,3055,3055,3055,3055,0
|
|
20240820,153000,289153685,3055,3055,3055,3055,631
|
|
20240820,152900,287225980,3060,3060,3060,3060,0
|
|
20240820,152800,287225980,3060,3060,3060,3060,0
|
|
20240820,152700,287225980,3060,3060,3060,3060,0
|
|
20240820,152600,287225980,3060,3060,3060,3060,0
|
|
20240820,152500,287225980,3060,3060,3060,3060,0
|
|
20240820,152400,287225980,3060,3060,3060,3060,0
|
|
20240820,152300,287225980,3060,3060,3060,3060,0
|
|
20240820,152200,287225980,3060,3060,3060,3060,0
|
|
20240820,152100,287225980,3060,3060,3060,3060,0
|
|
20240820,152000,287225980,3060,3060,3060,3060,0
|
|
20240820,151900,287225980,3060,3060,3060,3060,201
|
|
20240820,151800,286610920,3060,3060,3060,3060,4
|
|
20240820,151700,286598680,3045,3055,3060,3045,93
|
|
20240820,151600,286315375,3060,3060,3060,3060,0
|
|
20240820,151500,286315375,3060,3060,3060,3060,0
|
|
20240820,151400,286315375,3060,3060,3060,3060,0
|
|
20240820,151300,286315375,3060,3055,3060,3055,4
|
|
20240820,151200,286303150,3065,3035,3065,3035,2670
|
|
20240820,151100,278196955,3035,3030,3035,3030,1160
|
|
20240820,151000,274679090,3030,3030,3030,3030,1
|
|
20240820,150900,274676060,3020,3020,3020,3020,2
|
|
20240820,150800,274670020,3030,3030,3030,3020,2435
|
|
20240820,150700,267314940,3030,3030,3030,3030,2
|
|
20240820,150600,267308880,3030,3030,3030,3030,0
|
|
20240820,150500,267308880,3030,3030,3030,3030,0
|
|
20240820,150400,267308880,3030,3025,3030,3025,250
|
|
20240820,150300,266552380,3030,3030,3030,3030,168
|
|
20240820,150200,266043340,3030,3030,3035,3030,664
|
|
20240820,150100,264031415,3030,3030,3030,3030,180
|
|
20240820,150000,263486015,3035,3035,3035,3035,1
|
|
20240820,145900,263482980,3035,3035,3035,3035,0
|
|
20240820,145800,263482980,3035,3035,3035,3035,0
|
|
20240820,145700,263482980,3035,3035,3035,3035,1
|
|
20240820,145600,263479945,3025,3025,3025,3025,0
|
|
20240820,145500,263479945,3025,3020,3025,3020,3935
|
|
20240820,145400,251589775,3020,3020,3020,3020,0
|
|
20240820,145300,251589775,3020,3020,3020,3020,0
|
|
20240820,145200,251589775,3020,3020,3020,3020,0
|
|
20240820,145100,251589775,3020,3020,3020,3020,0
|
|
20240820,145000,251589775,3020,3020,3020,3020,0
|
|
20240820,144900,251589775,3020,3035,3035,3020,6997
|
|
20240820,144800,230411345,3040,3040,3045,3040,529
|
|
20240820,144700,228803180,3045,3045,3045,3045,0
|
|
20240820,144600,228803180,3045,3045,3045,3045,0
|
|
20240820,144500,228803180,3045,3045,3045,3045,0
|
|
20240820,144400,228803180,3045,3045,3045,3045,0
|
|
20240820,144300,228803180,3045,3045,3045,3045,0
|
|
20240820,144200,228803180,3045,3045,3045,3045,0
|
|
20240820,144100,228803180,3045,3045,3045,3045,800
|
|
20240820,144000,226367180,3045,3045,3045,3045,286
|
|
20240820,143900,225496310,3045,3045,3045,3045,0
|
|
20240820,143800,225496310,3045,3045,3045,3045,0
|
|
20240820,143700,225496310,3045,3045,3045,3045,0
|
|
20240820,143600,225496310,3045,3045,3045,3045,100
|
|
20240820,143500,225191810,3050,3050,3050,3050,400
|
|
20240820,143400,223971810,3045,3045,3045,3045,323
|
|
20240820,143300,222988275,3050,3050,3050,3050,0
|
|
20240820,143200,222988275,3050,3050,3050,3050,0
|
|
20240820,143100,222988275,3050,3050,3050,3050,0
|
|
20240820,143000,222988275,3050,3050,3050,3050,408
|
|
20240820,142900,221743875,3050,3050,3050,3050,0
|
|
20240820,142800,221743875,3050,3050,3050,3050,0
|
|
20240820,142700,221743875,3050,3050,3050,3050,0
|
|
20240820,142600,221743875,3050,3050,3050,3050,0
|
|
20240820,142500,221743875,3050,3050,3050,3050,0
|
|
20240820,142400,221743875,3050,3050,3050,3050,0
|
|
20240820,142300,221743875,3050,3050,3050,3050,92
|
|
20240820,142200,221463275,3045,3045,3045,3045,3
|
|
20240820,142100,221454140,3045,3050,3050,3045,1454
|
|
20240820,142000,217026490,3050,3050,3050,3050,500
|
|
20240820,141900,215501490,3055,3055,3055,3055,0
|
|
20240820,141800,215501490,3055,3055,3055,3055,0
|
|
20240820,141700,215501490,3055,3055,3055,3055,0
|
|
20240820,141600,215501490,3055,3055,3055,3055,0
|
|
20240820,141500,215501490,3055,3055,3055,3055,2
|
|
20240820,141400,215495380,3050,3050,3050,3050,1566
|
|
20240820,141300,210719080,3060,3055,3060,3055,13
|
|
20240820,141200,210679360,3055,3055,3055,3055,0
|
|
20240820,141100,210679360,3055,3055,3055,3055,0
|
|
20240820,141000,210679360,3055,3055,3055,3055,0
|
|
20240820,140900,210679360,3055,3055,3055,3055,0
|
|
20240820,140800,210679360,3055,3055,3055,3055,9
|
|
20240820,140700,210651865,3055,3055,3055,3055,0
|
|
20240820,140600,210651865,3055,3055,3055,3055,0
|
|
20240820,140500,210651865,3055,3055,3055,3055,1
|
|
20240820,140400,210648810,3050,3050,3050,3050,0
|
|
20240820,140300,210648810,3050,3050,3050,3050,0
|
|
20240820,140200,210648810,3050,3050,3050,3050,2445
|
|
20240820,140100,203191560,3055,3060,3060,3055,264
|
|
20240820,140000,202384395,3060,3060,3060,3060,31
|
|
20240820,135900,202289535,3065,3065,3065,3065,0
|
|
20240820,135800,202289535,3065,3065,3065,3065,0
|
|
20240820,135700,202289535,3065,3065,3065,3065,0
|
|
20240820,135600,202289535,3065,3065,3065,3065,0
|
|
20240820,135500,202289535,3065,3065,3065,3065,0
|
|
20240820,135400,202289535,3065,3060,3065,3060,656
|
|
20240820,135300,200278920,3055,3055,3055,3055,0
|
|
20240820,135200,200278920,3055,3055,3055,3055,1000
|
|
20240820,135100,197223920,3060,3060,3060,3060,0
|
|
20240820,135000,197223920,3060,3060,3060,3060,0
|
|
20240820,134900,197223920,3060,3060,3060,3060,0
|
|
20240820,134800,197223920,3060,3060,3060,3060,17
|
|
20240820,134700,197171900,3060,3060,3060,3060,0
|
|
20240820,134600,197171900,3060,3060,3060,3060,50
|
|
20240820,134500,197018900,3055,3060,3060,3055,5612
|
|
20240820,134400,179867475,3085,3080,3085,3080,119
|
|
20240820,134300,179500950,3080,3080,3080,3080,0
|
|
20240820,134200,179500950,3080,3080,3080,3080,0
|
|
20240820,134100,179500950,3080,3080,3080,3080,7
|
|
20240820,134000,179479390,3080,3080,3080,3080,0
|
|
20240820,133900,179479390,3080,3080,3080,3080,0
|
|
20240820,133800,179479390,3080,3080,3080,3080,1
|
|
20240820,133700,179476310,3060,3060,3060,3060,1
|
|
20240820,133600,179473250,3080,3080,3080,3080,1
|
|
20240820,133500,179470170,3075,3075,3075,3075,0
|
|
20240820,133400,179470170,3075,3075,3075,3075,10
|
|
20240820,133300,179439420,3075,3075,3075,3075,20
|
|
20240820,133200,179377920,3070,3070,3070,3070,310
|
|
20240820,133100,178426220,3070,3070,3070,3070,0
|
|
20240820,133000,178426220,3070,3070,3070,3070,0
|
|
20240820,132900,178426220,3070,3070,3070,3070,0
|
|
20240820,132800,178426220,3070,3070,3070,3070,0
|
|
20240820,132700,178426220,3070,3070,3070,3070,0
|
|
20240820,132600,178426220,3070,3070,3070,3070,0
|
|
20240820,132500,178426220,3070,3070,3070,3070,0
|
|
20240820,132400,178426220,3070,3070,3070,3070,0
|
|
20240820,132300,178426220,3070,3070,3070,3070,0
|
|
20240820,132200,178426220,3070,3070,3070,3070,0
|
|
20240820,132100,178426220,3070,3070,3070,3070,11
|
|
20240820,132000,178392450,3045,3045,3045,3045,0
|
|
20240820,131900,178392450,3045,3045,3045,3045,0
|
|
20240820,131800,178392450,3045,3045,3045,3045,0
|
|
20240820,131700,178392450,3045,3045,3045,3045,0
|
|
20240820,131600,178392450,3045,3045,3045,3045,1100
|
|
20240820,131500,175042950,3070,3070,3070,3070,1
|
|
20240820,131400,175039880,3045,3045,3045,3045,1000
|
|
20240820,131300,171994880,3045,3045,3045,3045,0
|
|
20240820,131200,171994880,3045,3045,3045,3045,100
|
|
20240820,131100,171690380,3045,3045,3045,3045,1005
|
|
20240820,131000,168630155,3045,3045,3045,3045,0
|
|
20240820,130900,168630155,3045,3045,3045,3045,0
|
|
20240820,130800,168630155,3045,3045,3045,3045,0
|
|
20240820,130700,168630155,3045,3050,3050,3045,3000
|
|
20240820,130600,159492065,3050,3050,3050,3050,0
|
|
20240820,130500,159492065,3050,3050,3050,3050,570
|
|
20240820,130400,157753565,3055,3060,3060,3055,1292
|
|
20240820,130300,153806480,3060,3060,3060,3060,0
|
|
20240820,130200,153806480,3060,3060,3060,3060,0
|
|
20240820,130100,153806480,3060,3060,3060,3060,0
|
|
20240820,130000,153806480,3060,3060,3060,3060,0
|
|
20240820,125900,153806480,3060,3060,3060,3060,0
|
|
20240820,125800,153806480,3060,3060,3060,3060,500
|
|
20240820,125700,152276480,3070,3070,3070,3070,0
|
|
20240820,125600,152276480,3070,3070,3070,3070,0
|
|
20240820,125500,152276480,3070,3070,3070,3070,0
|
|
20240820,125400,152276480,3070,3070,3070,3070,0
|
|
20240820,125300,152276480,3070,3070,3070,3070,0
|
|
20240820,125200,152276480,3070,3070,3070,3070,0
|
|
20240820,125100,152276480,3070,3070,3070,3070,300
|
|
20240820,125000,151355480,3080,3080,3080,3080,20
|
|
20240820,124900,151293880,3080,3080,3080,3080,5
|
|
20240820,124800,151278480,3080,3080,3080,3080,10
|
|
20240820,124700,151247680,3080,3070,3080,3065,6
|
|
20240820,124600,151229250,3060,3060,3060,3060,0
|
|
20240820,124500,151229250,3060,3060,3060,3060,0
|
|
20240820,124400,151229250,3060,3060,3060,3060,0
|
|
20240820,124300,151229250,3060,3060,3060,3060,0
|
|
20240820,124200,151229250,3060,3060,3060,3060,76
|
|
20240820,124100,150996690,3055,3065,3065,3055,578
|
|
20240820,124000,149228740,3065,3065,3065,3065,0
|
|
20240820,123900,149228740,3065,3080,3080,3065,1281
|
|
20240820,123800,145300770,3080,3080,3080,3080,0
|
|
20240820,123700,145300770,3080,3080,3080,3080,0
|
|
20240820,123600,145300770,3080,3080,3080,3080,6
|
|
20240820,123500,145282290,3080,3080,3080,3080,0
|
|
20240820,123400,145282290,3080,3080,3080,3080,0
|
|
20240820,123300,145282290,3080,3080,3080,3080,0
|
|
20240820,123200,145282290,3080,3080,3080,3080,0
|
|
20240820,123100,145282290,3080,3080,3080,3080,0
|
|
20240820,123000,145282290,3080,3080,3080,3080,0
|
|
20240820,122900,145282290,3080,3080,3080,3080,0
|
|
20240820,122800,145282290,3080,3080,3080,3080,0
|
|
20240820,122700,145282290,3080,3080,3080,3080,0
|
|
20240820,122600,145282290,3080,3080,3080,3080,0
|
|
20240820,122500,145282290,3080,3080,3080,3080,0
|
|
20240820,122400,145282290,3080,3080,3080,3080,0
|
|
20240820,122300,145282290,3080,3080,3080,3080,0
|
|
20240820,122200,145282290,3080,3080,3080,3080,0
|
|
20240820,122100,145282290,3080,3080,3080,3080,28
|
|
20240820,122000,145196050,3080,3080,3080,3080,13
|
|
20240820,121900,145156010,3085,3085,3085,3085,10
|
|
20240820,121800,145125160,3085,3085,3085,3085,10
|
|
20240820,121700,145094310,3085,3085,3085,3085,0
|
|
20240820,121600,145094310,3085,3085,3085,3085,0
|
|
20240820,121500,145094310,3085,3085,3085,3085,0
|
|
20240820,121400,145094310,3085,3085,3085,3085,0
|
|
20240820,121300,145094310,3085,3085,3085,3085,0
|
|
20240820,121200,145094310,3085,3085,3085,3085,0
|
|
20240820,121100,145094310,3085,3085,3085,3085,0
|
|
20240820,121000,145094310,3085,3085,3085,3085,0
|
|
20240820,120900,145094310,3085,3085,3085,3085,0
|
|
20240820,120800,145094310,3085,3080,3085,3080,5
|
|
20240820,120700,145078905,3075,3075,3075,3075,0
|
|
20240820,120600,145078905,3075,3090,3090,3075,36
|
|
20240820,120500,144968055,3090,3090,3090,3090,0
|
|
20240820,120400,144968055,3090,3090,3090,3090,0
|
|
20240820,120300,144968055,3090,3090,3090,3090,0
|
|
20240820,120200,144968055,3090,3090,3090,3090,0
|
|
20240820,120100,144968055,3090,3090,3090,3090,0
|
|
20240820,120000,144968055,3090,3090,3090,3090,10
|
|
20240820,115900,144937155,3090,3090,3090,3090,0
|
|
20240820,115800,144937155,3090,3090,3090,3090,0
|
|
20240820,115700,144937155,3090,3090,3090,3090,2
|
|
20240820,115600,144930975,3090,3090,3090,3090,0
|
|
20240820,115500,144930975,3090,3090,3090,3090,0
|
|
20240820,115400,144930975,3090,3090,3090,3090,0
|
|
20240820,115300,144930975,3090,3090,3090,3090,0
|
|
20240820,115200,144930975,3090,3090,3090,3090,10
|
|
20240820,115100,144900075,3090,3090,3090,3090,0
|
|
20240820,115000,144900075,3090,3090,3090,3090,10
|
|
20240820,114900,144869175,3090,3090,3090,3090,10
|
|
20240820,114800,144838275,3090,3090,3090,3090,10
|
|
20240820,114700,144807375,3090,3090,3090,3090,0
|
|
20240820,114600,144807375,3090,3090,3090,3090,0
|
|
20240820,114500,144807375,3090,3090,3090,3090,0
|
|
20240820,114400,144807375,3090,3090,3090,3090,0
|
|
20240820,114300,144807375,3090,3090,3090,3090,0
|
|
20240820,114200,144807375,3090,3090,3090,3090,26
|
|
20240820,114100,144727035,3090,3090,3090,3090,0
|
|
20240820,114000,144727035,3090,3090,3090,3090,1
|
|
20240820,113900,144723945,3085,3085,3085,3085,0
|
|
20240820,113800,144723945,3085,3085,3085,3085,10
|
|
20240820,113700,144693095,3085,3085,3085,3085,0
|
|
20240820,113600,144693095,3085,3085,3085,3085,0
|
|
20240820,113500,144693095,3085,3085,3085,3085,1
|
|
20240820,113400,144690010,3070,3070,3070,3070,110
|
|
20240820,113300,144352310,3065,3065,3065,3065,0
|
|
20240820,113200,144352310,3065,3065,3065,3065,0
|
|
20240820,113100,144352310,3065,3065,3065,3065,0
|
|
20240820,113000,144352310,3065,3065,3065,3065,0
|
|
20240820,112900,144352310,3065,3065,3065,3065,0
|
|
20240820,112800,144352310,3065,3065,3065,3065,0
|
|
20240820,112700,144352310,3065,3065,3065,3065,0
|
|
20240820,112600,144352310,3065,3065,3065,3065,0
|
|
20240820,112500,144352310,3065,3065,3065,3065,555
|
|
20240820,112400,142651235,3065,3065,3065,3065,513
|
|
20240820,112300,141078890,3070,3070,3070,3070,0
|
|
20240820,112200,141078890,3070,3070,3070,3070,0
|
|
20240820,112100,141078890,3070,3070,3070,3070,4019
|
|
20240820,112000,128740560,3070,3075,3075,3070,23
|
|
20240820,111900,128669900,3080,3085,3085,3080,210
|
|
20240820,111800,128023050,3095,3095,3095,3095,0
|
|
20240820,111700,128023050,3095,3095,3095,3095,0
|
|
20240820,111600,128023050,3095,3095,3095,3095,0
|
|
20240820,111500,128023050,3095,3095,3095,3095,0
|
|
20240820,111400,128023050,3095,3095,3095,3095,0
|
|
20240820,111300,128023050,3095,3070,3095,3070,52
|
|
20240820,111200,127863360,3070,3070,3070,3070,0
|
|
20240820,111100,127863360,3070,3075,3075,3070,1322
|
|
20240820,111000,123804320,3080,3080,3080,3080,0
|
|
20240820,110900,123804320,3080,3085,3085,3080,1805
|
|
20240820,110800,118244855,3085,3085,3085,3085,0
|
|
20240820,110700,118244855,3085,3085,3085,3085,0
|
|
20240820,110600,118244855,3085,3085,3085,3085,0
|
|
20240820,110500,118244855,3085,3085,3085,3085,10
|
|
20240820,110400,118214005,3085,3085,3085,3085,300
|
|
20240820,110300,117288505,3085,3085,3085,3085,0
|
|
20240820,110200,117288505,3085,3085,3085,3085,50
|
|
20240820,110100,117134255,3080,3080,3080,3080,0
|
|
20240820,110000,117134255,3080,3080,3080,3080,0
|
|
20240820,105900,117134255,3080,3090,3090,3075,1051
|
|
20240820,105800,113895685,3095,3095,3095,3095,0
|
|
20240820,105700,113895685,3095,3095,3095,3095,155
|
|
20240820,105600,113415960,3095,3095,3095,3095,159
|
|
20240820,105500,112923855,3100,3100,3100,3100,1
|
|
20240820,105400,112920755,3095,3095,3095,3095,0
|
|
20240820,105300,112920755,3095,3095,3095,3095,1
|
|
20240820,105200,112917660,3090,3090,3090,3090,0
|
|
20240820,105100,112917660,3090,3090,3090,3090,0
|
|
20240820,105000,112917660,3090,3090,3090,3090,0
|
|
20240820,104900,112917660,3090,3090,3090,3090,0
|
|
20240820,104800,112917660,3090,3090,3090,3090,0
|
|
20240820,104700,112917660,3090,3090,3090,3090,0
|
|
20240820,104600,112917660,3090,3090,3090,3090,0
|
|
20240820,104500,112917660,3090,3090,3090,3090,0
|
|
20240820,104400,112917660,3090,3090,3090,3090,0
|
|
20240820,104300,112917660,3090,3090,3090,3090,0
|
|
20240820,104200,112917660,3090,3090,3090,3090,0
|
|
20240820,104100,112917660,3090,3090,3090,3090,0
|
|
20240820,104000,112917660,3090,3090,3090,3090,151
|
|
20240820,103900,112451070,3090,3090,3090,3090,0
|
|
20240820,103800,112451070,3090,3090,3090,3090,0
|
|
20240820,103700,112451070,3090,3090,3090,3090,0
|
|
20240820,103600,112451070,3090,3090,3090,3090,1832
|
|
20240820,103500,106790190,3110,3110,3110,3110,0
|
|
20240820,103400,106790190,3110,3110,3110,3110,0
|
|
20240820,103300,106790190,3110,3110,3110,3110,0
|
|
20240820,103200,106790190,3110,3110,3110,3110,101
|
|
20240820,103100,106476080,3110,3105,3110,3105,25
|
|
20240820,103000,106398450,3100,3095,3100,3095,25
|
|
20240820,102900,106321070,3095,3095,3095,3095,0
|
|
20240820,102800,106321070,3095,3095,3095,3095,0
|
|
20240820,102700,106321070,3095,3095,3095,3095,0
|
|
20240820,102600,106321070,3095,3095,3095,3095,195
|
|
20240820,102500,105717545,3115,3115,3115,3115,0
|
|
20240820,102400,105717545,3115,3095,3115,3095,3
|
|
20240820,102300,105708240,3115,3115,3115,3115,0
|
|
20240820,102200,105708240,3115,3115,3115,3115,0
|
|
20240820,102100,105708240,3115,3100,3115,3100,105
|
|
20240820,102000,105381955,3095,3095,3095,3095,0
|
|
20240820,101900,105381955,3095,3095,3095,3095,0
|
|
20240820,101800,105381955,3095,3095,3095,3095,413
|
|
20240820,101700,104103720,3095,3095,3095,3095,0
|
|
20240820,101600,104103720,3095,3095,3095,3095,608
|
|
20240820,101500,102221960,3095,3115,3120,3095,942
|
|
20240820,101400,99305465,3115,3110,3115,3110,732
|
|
20240820,101300,97028935,3110,3110,3110,3110,0
|
|
20240820,101200,97028935,3110,3105,3110,3105,521
|
|
20240820,101100,95409125,3110,3105,3110,3105,162
|
|
20240820,101000,94906110,3110,3100,3110,3090,91
|
|
20240820,100900,94623870,3095,3085,3100,3085,361
|
|
20240820,100800,93509600,3085,3085,3085,3085,500
|
|
20240820,100700,91967100,3085,3085,3085,3085,754
|
|
20240820,100600,89641010,3080,3095,3095,3080,841
|
|
20240820,100500,87047165,3095,3100,3100,3095,445
|
|
20240820,100400,85668970,3110,3110,3110,3110,200
|
|
20240820,100300,85046970,3105,3125,3125,3105,573
|
|
20240820,100200,83264995,3130,3130,3130,3130,0
|
|
20240820,100100,83264995,3130,3125,3130,3125,100
|
|
20240820,100000,82952490,3125,3125,3125,3125,1
|
|
20240820,095900,82949365,3130,3130,3130,3130,0
|
|
20240820,095800,82949365,3130,3130,3130,3130,0
|
|
20240820,095700,82949365,3130,3130,3130,3130,1
|
|
20240820,095600,82946235,3125,3125,3125,3125,200
|
|
20240820,095500,82321235,3130,3130,3130,3130,0
|
|
20240820,095400,82321235,3130,3130,3130,3130,235
|
|
20240820,095300,81585685,3130,3130,3130,3130,0
|
|
20240820,095200,81585685,3130,3130,3130,3130,0
|
|
20240820,095100,81585685,3130,3130,3130,3130,0
|
|
20240820,095000,81585685,3130,3130,3130,3130,1
|
|
20240820,094900,81582555,3130,3130,3130,3130,1
|
|
20240820,094800,81579425,3130,3130,3130,3130,2
|
|
20240820,094700,81573165,3125,3125,3125,3125,22
|
|
20240820,094600,81504415,3125,3125,3125,3125,0
|
|
20240820,094500,81504415,3125,3125,3125,3125,2
|
|
20240820,094400,81498165,3130,3130,3130,3130,0
|
|
20240820,094300,81498165,3130,3130,3130,3130,0
|
|
20240820,094200,81498165,3130,3130,3130,3130,0
|
|
20240820,094100,81498165,3130,3105,3130,3105,912
|
|
20240820,094000,78658845,3090,3150,3150,3090,14091
|
|
20240820,093900,34967290,3150,3150,3150,3150,1
|
|
20240820,093800,34964140,3155,3155,3155,3155,0
|
|
20240820,093700,34964140,3155,3155,3155,3155,1
|
|
20240820,093600,34960985,3150,3125,3150,3125,1258
|
|
20240820,093500,31022475,3130,3120,3130,3120,48
|
|
20240820,093400,30872705,3120,3120,3120,3110,456
|
|
20240820,093300,29450000,3125,3125,3125,3125,1
|
|
20240820,093200,29446875,3130,3140,3140,3125,247
|
|
20240820,093100,28672565,3140,3140,3140,3140,19
|
|
20240820,093000,28612905,3160,3145,3160,3140,514
|
|
20240820,092900,26998860,3160,3160,3160,3160,1
|
|
20240820,092800,26995700,3140,3155,3170,3140,342
|
|
20240820,092700,25916690,3170,3150,3170,3150,2630
|
|
20240820,092600,17623005,3150,3145,3150,3145,295
|
|
20240820,092500,16695225,3145,3135,3145,3135,1000
|
|
20240820,092400,13556230,3135,3135,3135,3135,2
|
|
20240820,092300,13549960,3135,3125,3135,3125,5
|
|
20240820,092200,13534325,3120,3120,3120,3120,560
|
|
20240820,092100,11787125,3125,3125,3125,3125,1
|
|
20240820,092000,11784000,3120,3125,3125,3120,69
|
|
20240820,091900,11568705,3135,3125,3135,3125,98
|
|
20240820,091800,11262445,3130,3135,3140,3130,449
|
|
20240820,091700,9855320,3135,3135,3135,3135,706
|
|
20240820,091600,7642010,3135,3135,3135,3135,51
|
|
20240820,091500,7482125,3130,3125,3130,3125,305
|
|
20240820,091400,6527760,3125,3125,3125,3125,0
|
|
20240820,091300,6527760,3125,3120,3125,3120,53
|
|
20240820,091200,6362395,3115,3115,3115,3115,303
|
|
20240820,091100,5418550,3115,3110,3115,3110,2
|
|
20240820,091000,5412325,3110,3110,3110,3110,0
|
|
20240820,090900,5412325,3110,3100,3110,3100,2
|
|
20240820,090800,5406115,3090,3090,3090,3090,10
|
|
20240820,090700,5375215,3090,3090,3090,3090,32
|
|
20240820,090600,5276335,3090,3085,3090,3085,463
|
|
20240820,090500,3845915,3085,3090,3090,3085,173
|
|
20240820,090400,3311350,3090,3095,3095,3090,40
|
|
20240820,090300,3187690,3120,3120,3120,3120,0
|
|
20240820,090200,3187690,3120,3120,3120,3120,1
|
|
20240820,090100,3184570,3120,3095,3120,3095,450
|
|
20240820,090000,1781320,3070,3090,3090,3070,576
|