590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184700,6747505175,3145,3145,3145,3145,50240
|
|
20240819,184600,6747505175,3145,3145,3145,3145,0
|
|
20240819,184500,6747505175,3145,3145,3145,3145,0
|
|
20240819,184400,6747505175,3145,3145,3145,3145,0
|
|
20240819,184300,6747505175,3145,3145,3145,3145,0
|
|
20240819,184200,6747505175,3145,3145,3145,3145,0
|
|
20240819,184100,6747505175,3145,3145,3145,3145,0
|
|
20240819,184000,6747505175,3145,3145,3145,3145,0
|
|
20240819,183900,6747505175,3145,3145,3145,3145,0
|
|
20240819,183800,6747505175,3145,3145,3145,3145,0
|
|
20240819,183700,6747505175,3145,3145,3145,3145,0
|
|
20240819,183600,6747505175,3145,3145,3145,3145,0
|
|
20240819,183500,6747505175,3145,3145,3145,3145,0
|
|
20240819,183400,6747505175,3145,3145,3145,3145,0
|
|
20240819,183300,6747505175,3145,3145,3145,3145,0
|
|
20240819,183200,6747505175,3145,3145,3145,3145,0
|
|
20240819,183100,6747505175,3145,3145,3145,3145,0
|
|
20240819,183000,6747505175,3145,3145,3145,3145,0
|
|
20240819,182900,6747505175,3145,3145,3145,3145,0
|
|
20240819,182800,6747505175,3145,3145,3145,3145,0
|
|
20240819,182700,6747505175,3145,3145,3145,3145,0
|
|
20240819,182600,6747505175,3145,3145,3145,3145,0
|
|
20240819,182500,6747505175,3145,3145,3145,3145,0
|
|
20240819,182400,6747505175,3145,3145,3145,3145,0
|
|
20240819,182300,6747505175,3145,3145,3145,3145,0
|
|
20240819,182200,6747505175,3145,3145,3145,3145,0
|
|
20240819,182100,6747505175,3145,3145,3145,3145,0
|
|
20240819,182000,6747505175,3145,3145,3145,3145,0
|
|
20240819,181900,6747505175,3145,3145,3145,3145,0
|
|
20240819,181800,6747505175,3145,3145,3145,3145,0
|
|
20240819,181700,6747505175,3145,3145,3145,3145,50240
|
|
20240819,181600,6747505175,3145,3145,3145,3145,0
|
|
20240819,181500,6747505175,3145,3145,3145,3145,0
|
|
20240819,181400,6747505175,3145,3145,3145,3145,0
|
|
20240819,181300,6747505175,3145,3145,3145,3145,0
|
|
20240819,181200,6747505175,3145,3145,3145,3145,0
|
|
20240819,181100,6747505175,3145,3145,3145,3145,0
|
|
20240819,181000,6747505175,3145,3145,3145,3145,0
|
|
20240819,180900,6747505175,3145,3145,3145,3145,0
|
|
20240819,180800,6747505175,3145,3145,3145,3145,0
|
|
20240819,180700,6747505175,3145,3145,3145,3145,0
|
|
20240819,180600,6747505175,3145,3145,3145,3145,0
|
|
20240819,180500,6747505175,3145,3145,3145,3145,0
|
|
20240819,180400,6747505175,3145,3145,3145,3145,0
|
|
20240819,180300,6747505175,3145,3145,3145,3145,0
|
|
20240819,180200,6747505175,3145,3145,3145,3145,0
|
|
20240819,180100,6747505175,3145,3145,3145,3145,0
|
|
20240819,180000,6747505175,3145,3145,3145,3145,0
|
|
20240819,175900,6747505175,3145,3145,3145,3145,0
|
|
20240819,175800,6747505175,3145,3145,3145,3145,0
|
|
20240819,175700,6747505175,3145,3145,3145,3145,0
|
|
20240819,175600,6747505175,3145,3145,3145,3145,0
|
|
20240819,175500,6747505175,3145,3145,3145,3145,0
|
|
20240819,175400,6747505175,3145,3145,3145,3145,0
|
|
20240819,175300,6747505175,3145,3145,3145,3145,0
|
|
20240819,175200,6747505175,3145,3145,3145,3145,0
|
|
20240819,175100,6747505175,3145,3145,3145,3145,0
|
|
20240819,175000,6747505175,3145,3145,3145,3145,0
|
|
20240819,174900,6747505175,3145,3145,3145,3145,0
|
|
20240819,174800,6747505175,3145,3145,3145,3145,0
|
|
20240819,174700,6747505175,3145,3145,3145,3145,50240
|
|
20240819,174600,6747505175,3145,3145,3145,3145,0
|
|
20240819,174500,6747505175,3145,3145,3145,3145,0
|
|
20240819,174400,6747505175,3145,3145,3145,3145,0
|
|
20240819,174300,6747505175,3145,3145,3145,3145,0
|
|
20240819,174200,6747505175,3145,3145,3145,3145,0
|
|
20240819,174100,6747505175,3145,3145,3145,3145,0
|
|
20240819,174000,6747505175,3145,3145,3145,3145,0
|
|
20240819,173900,6747505175,3145,3145,3145,3145,0
|
|
20240819,173800,6747505175,3145,3145,3145,3145,0
|
|
20240819,173700,6747505175,3145,3145,3145,3145,0
|
|
20240819,173600,6747505175,3145,3145,3145,3145,0
|
|
20240819,173500,6747505175,3145,3145,3145,3145,0
|
|
20240819,173400,6747505175,3145,3145,3145,3145,0
|
|
20240819,173300,6747505175,3145,3145,3145,3145,0
|
|
20240819,173200,6747505175,3145,3145,3145,3145,0
|
|
20240819,173100,6747505175,3145,3145,3145,3145,0
|
|
20240819,173000,6747505175,3145,3145,3145,3145,0
|
|
20240819,172900,6747505175,3145,3145,3145,3145,0
|
|
20240819,172800,6747505175,3145,3145,3145,3145,0
|
|
20240819,172700,6747505175,3145,3145,3145,3145,0
|
|
20240819,172600,6747505175,3145,3145,3145,3145,0
|
|
20240819,172500,6747505175,3145,3145,3145,3145,0
|
|
20240819,172400,6747505175,3145,3145,3145,3145,0
|
|
20240819,172300,6747505175,3145,3145,3145,3145,0
|
|
20240819,172200,6747505175,3145,3145,3145,3145,0
|
|
20240819,172100,6747505175,3145,3145,3145,3145,0
|
|
20240819,172000,6747505175,3145,3145,3145,3145,0
|
|
20240819,171900,6747505175,3145,3145,3145,3145,0
|
|
20240819,171800,6747505175,3145,3145,3145,3145,0
|
|
20240819,171700,6747505175,3145,3145,3145,3145,50240
|
|
20240819,171600,6747505175,3145,3145,3145,3145,0
|
|
20240819,171500,6747505175,3145,3145,3145,3145,0
|
|
20240819,171400,6747505175,3145,3145,3145,3145,0
|
|
20240819,171300,6747505175,3145,3145,3145,3145,0
|
|
20240819,171200,6747505175,3145,3145,3145,3145,0
|
|
20240819,171100,6747505175,3145,3145,3145,3145,0
|
|
20240819,171000,6747505175,3145,3145,3145,3145,0
|
|
20240819,170900,6747505175,3145,3145,3145,3145,0
|
|
20240819,170800,6747505175,3145,3145,3145,3145,0
|
|
20240819,170700,6747505175,3145,3145,3145,3145,0
|
|
20240819,170600,6747505175,3145,3145,3145,3145,0
|
|
20240819,170500,6747505175,3145,3145,3145,3145,0
|
|
20240819,170400,6747505175,3145,3145,3145,3145,0
|
|
20240819,170300,6747505175,3145,3145,3145,3145,0
|
|
20240819,170200,6747505175,3145,3145,3145,3145,0
|
|
20240819,170100,6747505175,3145,3145,3145,3145,0
|
|
20240819,170000,6747505175,3145,3145,3145,3145,0
|
|
20240819,165900,6747505175,3145,3145,3145,3145,0
|
|
20240819,165800,6747505175,3145,3145,3145,3145,0
|
|
20240819,165700,6747505175,3145,3145,3145,3145,0
|
|
20240819,165600,6747505175,3145,3145,3145,3145,0
|
|
20240819,165500,6747505175,3145,3145,3145,3145,0
|
|
20240819,165400,6747505175,3145,3145,3145,3145,0
|
|
20240819,165300,6747505175,3145,3145,3145,3145,0
|
|
20240819,165200,6747505175,3145,3145,3145,3145,0
|
|
20240819,165100,6747505175,3145,3145,3145,3145,0
|
|
20240819,165000,6747505175,3145,3145,3145,3145,0
|
|
20240819,164900,6747505175,3145,3145,3145,3145,0
|
|
20240819,164800,6747505175,3145,3145,3145,3145,0
|
|
20240819,164700,6747505175,3145,3145,3145,3145,50240
|
|
20240819,164600,6747505175,3145,3145,3145,3145,0
|
|
20240819,164500,6747505175,3145,3145,3145,3145,0
|
|
20240819,164400,6747505175,3145,3145,3145,3145,0
|
|
20240819,164300,6747505175,3145,3145,3145,3145,0
|
|
20240819,164200,6747505175,3145,3145,3145,3145,0
|
|
20240819,164100,6747505175,3145,3145,3145,3145,0
|
|
20240819,164000,6747505175,3145,3145,3145,3145,0
|
|
20240819,163900,6747505175,3145,3145,3145,3145,0
|
|
20240819,163800,6747505175,3145,3145,3145,3145,0
|
|
20240819,163700,6747505175,3145,3145,3145,3145,0
|
|
20240819,163600,6747505175,3145,3145,3145,3145,0
|
|
20240819,163500,6747505175,3145,3145,3145,3145,0
|
|
20240819,163400,6747505175,3145,3145,3145,3145,0
|
|
20240819,163300,6747505175,3145,3145,3145,3145,0
|
|
20240819,163200,6747505175,3145,3145,3145,3145,0
|
|
20240819,163100,6747505175,3145,3145,3145,3145,0
|
|
20240819,163000,6747505175,3145,3145,3145,3145,0
|
|
20240819,162900,6747505175,3145,3145,3145,3145,0
|
|
20240819,162800,6747505175,3145,3145,3145,3145,0
|
|
20240819,162700,6747505175,3145,3145,3145,3145,0
|
|
20240819,162600,6747505175,3145,3145,3145,3145,0
|
|
20240819,162500,6747505175,3145,3145,3145,3145,0
|
|
20240819,162400,6747505175,3145,3145,3145,3145,0
|
|
20240819,162300,6747505175,3145,3145,3145,3145,0
|
|
20240819,162200,6747505175,3145,3145,3145,3145,0
|
|
20240819,162100,6747505175,3145,3145,3145,3145,0
|
|
20240819,162000,6747505175,3145,3145,3145,3145,0
|
|
20240819,161900,6747505175,3145,3145,3145,3145,0
|
|
20240819,161800,6747505175,3145,3145,3145,3145,0
|
|
20240819,161700,6747505175,3145,3145,3145,3145,50240
|
|
20240819,161600,6747505175,3145,3145,3145,3145,0
|
|
20240819,161500,6747505175,3145,3145,3145,3145,0
|
|
20240819,161400,6747505175,3145,3145,3145,3145,0
|
|
20240819,161300,6747505175,3145,3145,3145,3145,0
|
|
20240819,161200,6747505175,3145,3145,3145,3145,0
|
|
20240819,161100,6747505175,3145,3145,3145,3145,0
|
|
20240819,161000,6747505175,3145,3145,3145,3145,0
|
|
20240819,160900,6747505175,3145,3145,3145,3145,0
|
|
20240819,160800,6747505175,3145,3145,3145,3145,0
|
|
20240819,160700,6747505175,3145,3145,3145,3145,0
|
|
20240819,160600,6747505175,3145,3145,3145,3145,0
|
|
20240819,160500,6747505175,3145,3145,3145,3145,0
|
|
20240819,160400,6747505175,3145,3145,3145,3145,0
|
|
20240819,160300,6747505175,3145,3145,3145,3145,0
|
|
20240819,160200,6747505175,3145,3145,3145,3145,0
|
|
20240819,160100,6747505175,3145,3145,3145,3145,0
|
|
20240819,160000,6747505175,3145,3145,3145,3145,0
|
|
20240819,155900,6747505175,3145,3145,3145,3145,0
|
|
20240819,155800,6747505175,3145,3145,3145,3145,0
|
|
20240819,155700,6747505175,3145,3145,3145,3145,0
|
|
20240819,155600,6747505175,3145,3145,3145,3145,0
|
|
20240819,155500,6747505175,3145,3145,3145,3145,0
|
|
20240819,155400,6747505175,3145,3145,3145,3145,0
|
|
20240819,155300,6747505175,3145,3145,3145,3145,0
|
|
20240819,155200,6747505175,3145,3145,3145,3145,0
|
|
20240819,155100,6747505175,3145,3145,3145,3145,0
|
|
20240819,155000,6747505175,3145,3145,3145,3145,0
|
|
20240819,154900,6747505175,3145,3145,3145,3145,0
|
|
20240819,154800,6747505175,3145,3145,3145,3145,0
|
|
20240819,154700,6747505175,3145,3145,3145,3145,50240
|
|
20240819,154600,6747505175,3145,3145,3145,3145,0
|
|
20240819,154500,6747505175,3145,3145,3145,3145,0
|
|
20240819,154400,6747505175,3145,3145,3145,3145,0
|
|
20240819,154300,6747505175,3145,3145,3145,3145,0
|
|
20240819,154200,6747505175,3145,3145,3145,3145,0
|
|
20240819,154100,6747505175,3145,3145,3145,3145,0
|
|
20240819,154000,6747505175,3145,3145,3145,3145,0
|
|
20240819,153900,6747505175,3145,3145,3145,3145,0
|
|
20240819,153800,6747505175,3145,3145,3145,3145,0
|
|
20240819,153700,6747505175,3145,3145,3145,3145,0
|
|
20240819,153600,6747505175,3145,3145,3145,3145,0
|
|
20240819,153500,6747505175,3145,3145,3145,3145,0
|
|
20240819,153400,6747505175,3145,3145,3145,3145,0
|
|
20240819,153300,6747505175,3145,3145,3145,3145,0
|
|
20240819,153200,6747505175,3145,3145,3145,3145,0
|
|
20240819,153100,6747505175,3145,3145,3145,3145,0
|
|
20240819,153000,6747505175,3145,3145,3145,3145,50240
|
|
20240819,152900,6589500375,3145,3145,3145,3145,0
|
|
20240819,152800,6589500375,3145,3145,3145,3145,0
|
|
20240819,152700,6589500375,3145,3145,3145,3145,0
|
|
20240819,152600,6589500375,3145,3145,3145,3145,0
|
|
20240819,152500,6589500375,3145,3145,3145,3145,0
|
|
20240819,152400,6589500375,3145,3145,3145,3145,0
|
|
20240819,152300,6589500375,3145,3145,3145,3145,0
|
|
20240819,152200,6589500375,3145,3145,3145,3145,0
|
|
20240819,152100,6589500375,3145,3145,3145,3145,0
|
|
20240819,152000,6589500375,3145,3145,3145,3145,0
|
|
20240819,151900,6589500375,3145,3165,3165,3145,42318
|
|
20240819,151800,6456288090,3165,3155,3165,3155,8727
|
|
20240819,151700,6428722635,3160,3150,3160,3150,7931
|
|
20240819,151600,6403704670,3150,3145,3155,3145,13187
|
|
20240819,151500,6362171065,3145,3150,3150,3145,3998
|
|
20240819,151400,6349587355,3150,3150,3150,3145,6956
|
|
20240819,151300,6327680555,3150,3155,3155,3150,1227
|
|
20240819,151200,6323815370,3155,3150,3155,3150,769
|
|
20240819,151100,6321390515,3155,3150,3155,3150,6809
|
|
20240819,151000,6299942145,3150,3145,3150,3145,2491
|
|
20240819,150900,6292096800,3145,3150,3150,3145,1873
|
|
20240819,150800,6286205250,3150,3155,3155,3145,2445
|
|
20240819,150700,6278515650,3150,3150,3155,3145,3931
|
|
20240819,150600,6266146870,3150,3150,3155,3150,10497
|
|
20240819,150500,6233080820,3155,3155,3155,3155,4040
|
|
20240819,150400,6220334620,3160,3155,3160,3150,1079
|
|
20240819,150300,6216932120,3155,3155,3155,3155,7657
|
|
20240819,150200,6192774285,3155,3155,3155,3150,1957
|
|
20240819,150100,6186606205,3150,3150,3155,3150,5619
|
|
20240819,150000,6168906350,3150,3150,3150,3145,9720
|
|
20240819,145900,6138331070,3150,3150,3150,3150,1103
|
|
20240819,145800,6134856620,3150,3150,3150,3145,17333
|
|
20240819,145700,6080278075,3155,3155,3155,3150,1253
|
|
20240819,145600,6076325830,3155,3155,3160,3155,3024
|
|
20240819,145500,6066784830,3160,3160,3160,3155,6394
|
|
20240819,145400,6046610440,3160,3160,3165,3160,3627
|
|
20240819,145300,6035149065,3160,3155,3165,3155,1142
|
|
20240819,145200,6031540555,3155,3150,3160,3150,2031
|
|
20240819,145100,6025123940,3150,3150,3165,3150,3054
|
|
20240819,145000,6015501580,3155,3160,3170,3155,20692
|
|
20240819,144900,5950197645,3160,3160,3170,3160,1604
|
|
20240819,144800,5945128895,3170,3170,3175,3165,4355
|
|
20240819,144700,5931326890,3170,3165,3170,3165,1506
|
|
20240819,144600,5926560390,3165,3155,3165,3155,4409
|
|
20240819,144500,5912609735,3155,3155,3160,3155,2882
|
|
20240819,144400,5903508060,3165,3155,3165,3155,649
|
|
20240819,144300,5901459595,3165,3160,3165,3155,5091
|
|
20240819,144200,5885385430,3155,3165,3165,3155,19
|
|
20240819,144100,5885325360,3165,3150,3165,3150,13059
|
|
20240819,144000,5844105115,3150,3145,3160,3145,7742
|
|
20240819,143900,5819712225,3145,3140,3150,3140,5805
|
|
20240819,143800,5801473655,3140,3150,3150,3140,2091
|
|
20240819,143700,5794898420,3145,3150,3150,3145,2179
|
|
20240819,143600,5788045430,3145,3150,3150,3145,3926
|
|
20240819,143500,5775697155,3145,3145,3150,3140,3285
|
|
20240819,143400,5765372330,3145,3150,3150,3145,3245
|
|
20240819,143300,5755165625,3150,3150,3150,3145,2095
|
|
20240819,143200,5748571220,3150,3150,3150,3150,440
|
|
20240819,143100,5747185220,3150,3150,3150,3150,251
|
|
20240819,143000,5746394570,3150,3145,3150,3145,10419
|
|
20240819,142900,5713621670,3145,3155,3160,3145,38945
|
|
20240819,142800,5590942265,3155,3160,3160,3155,15698
|
|
20240819,142700,5541414825,3160,3155,3160,3155,4341
|
|
20240819,142600,5527718930,3155,3160,3160,3155,80
|
|
20240819,142500,5527466490,3160,3160,3160,3155,1111
|
|
20240819,142400,5523956185,3155,3160,3160,3155,10410
|
|
20240819,142300,5491062250,3165,3165,3165,3165,7800
|
|
20240819,142200,5466375250,3170,3170,3170,3170,183
|
|
20240819,142100,5465795140,3170,3170,3170,3170,101
|
|
20240819,142000,5465474970,3170,3165,3170,3165,58
|
|
20240819,141900,5465291135,3165,3165,3165,3165,111
|
|
20240819,141800,5464939820,3170,3165,3170,3165,589
|
|
20240819,141700,5463073605,3165,3165,3170,3165,2004
|
|
20240819,141600,5456729080,3165,3165,3165,3165,950
|
|
20240819,141500,5453722330,3165,3165,3165,3165,718
|
|
20240819,141400,5451449860,3165,3160,3165,3160,840
|
|
20240819,141300,5448791860,3160,3165,3165,3160,1617
|
|
20240819,141200,5443679720,3165,3165,3165,3160,736
|
|
20240819,141100,5441351205,3165,3165,3165,3160,645
|
|
20240819,141000,5439311255,3165,3170,3170,3165,1332
|
|
20240819,140900,5435093805,3170,3170,3170,3165,37
|
|
20240819,140800,5434976670,3165,3165,3165,3165,374
|
|
20240819,140700,5433792960,3165,3165,3170,3165,2651
|
|
20240819,140600,5425402535,3165,3155,3165,3155,14688
|
|
20240819,140500,5378984955,3155,3155,3155,3155,244
|
|
20240819,140400,5378215135,3155,3155,3160,3155,3971
|
|
20240819,140300,5365671125,3155,3155,3160,3155,825
|
|
20240819,140200,5363067610,3160,3160,3160,3155,745
|
|
20240819,140100,5360716875,3160,3160,3160,3155,1231
|
|
20240819,140000,5356830755,3155,3155,3160,3155,2701
|
|
20240819,135900,5348309095,3160,3160,3160,3155,261
|
|
20240819,135800,5347485115,3160,3160,3160,3155,676
|
|
20240819,135700,5345351695,3160,3160,3160,3160,989
|
|
20240819,135600,5342226455,3160,3160,3160,3160,2537
|
|
20240819,135500,5334209535,3160,3160,3160,3155,1525
|
|
20240819,135400,5329395675,3160,3160,3160,3160,1295
|
|
20240819,135300,5325303475,3160,3155,3160,3155,352
|
|
20240819,135200,5324191255,3155,3160,3160,3150,866
|
|
20240819,135100,5321461745,3160,3160,3160,3155,24
|
|
20240819,135000,5321385955,3150,3155,3160,3150,5596
|
|
20240819,134900,5303744870,3155,3155,3155,3155,257
|
|
20240819,134800,5302934035,3155,3155,3155,3155,1423
|
|
20240819,134700,5298444470,3155,3155,3155,3150,939
|
|
20240819,134600,5295485110,3155,3150,3160,3150,479
|
|
20240819,134500,5293973760,3150,3155,3160,3150,3146
|
|
20240819,134400,5284050690,3160,3155,3160,3150,3119
|
|
20240819,134300,5274210025,3155,3155,3155,3150,492
|
|
20240819,134200,5272659790,3155,3155,3155,3150,2685
|
|
20240819,134100,5264197180,3155,3155,3155,3155,145
|
|
20240819,134000,5263739705,3155,3155,3155,3150,1244
|
|
20240819,133900,5259815590,3155,3160,3160,3155,137
|
|
20240819,133800,5259383345,3155,3155,3160,3155,124
|
|
20240819,133700,5258992090,3155,3155,3160,3155,296
|
|
20240819,133600,5258057810,3155,3155,3155,3155,2143
|
|
20240819,133500,5251296645,3155,3160,3160,3155,444
|
|
20240819,133400,5249895750,3155,3155,3155,3155,1208
|
|
20240819,133300,5246084510,3155,3155,3155,3150,2674
|
|
20240819,133200,5237655540,3150,3155,3155,3150,472
|
|
20240819,133100,5236166420,3155,3150,3160,3150,1289
|
|
20240819,133000,5232098890,3160,3150,3160,3150,31
|
|
20240819,132900,5232000940,3150,3155,3155,3150,7445
|
|
20240819,132800,5208518870,3155,3160,3160,3155,308
|
|
20240819,132700,5207546090,3160,3155,3160,3155,791
|
|
20240819,132600,5205049270,3155,3155,3160,3155,860
|
|
20240819,132500,5202335950,3155,3160,3160,3155,1298
|
|
20240819,132400,5198240755,3155,3155,3155,3150,4117
|
|
20240819,132300,5185263600,3155,3155,3160,3150,10963
|
|
20240819,132200,5150677610,3155,3160,3160,3155,785
|
|
20240819,132100,5148197750,3160,3155,3165,3155,4734
|
|
20240819,132000,5133238060,3155,3155,3160,3155,260
|
|
20240819,131900,5132417660,3155,3160,3160,3155,1929
|
|
20240819,131800,5126331125,3160,3160,3160,3160,9871
|
|
20240819,131700,5095138765,3150,3155,3155,3150,3735
|
|
20240819,131600,5083357725,3155,3155,3155,3155,2373
|
|
20240819,131500,5075870910,3155,3155,3155,3150,7860
|
|
20240819,131400,5051101700,3155,3150,3160,3150,4786
|
|
20240819,131300,5036012620,3155,3160,3165,3150,45585
|
|
20240819,131200,4892181435,3160,3160,3165,3160,18137
|
|
20240819,131100,4834868405,3160,3165,3165,3160,1904
|
|
20240819,131000,4828844595,3165,3170,3170,3155,63946
|
|
20240819,130900,4626660520,3170,3170,3175,3170,28109
|
|
20240819,130800,4537554485,3180,3170,3180,3170,5799
|
|
20240819,130700,4519171165,3170,3175,3180,3170,647
|
|
20240819,130600,4517120115,3170,3175,3175,3170,1078
|
|
20240819,130500,4513697555,3175,3175,3180,3170,140
|
|
20240819,130400,4513252935,3175,3175,3185,3170,1559
|
|
20240819,130300,4508296945,3175,3170,3180,3170,2530
|
|
20240819,130200,4500259200,3180,3175,3180,3170,3527
|
|
20240819,130100,4489060940,3175,3175,3175,3170,4190
|
|
20240819,130000,4475770590,3175,3170,3175,3170,14
|
|
20240819,125900,4475726145,3175,3170,3175,3170,104
|
|
20240819,125800,4475395950,3170,3175,3175,3170,2962
|
|
20240819,125700,4466006315,3175,3175,3175,3175,5
|
|
20240819,125600,4465990440,3175,3170,3175,3170,3848
|
|
20240819,125500,4453790445,3170,3180,3180,3170,1648
|
|
20240819,125400,4448558985,3175,3170,3175,3170,546
|
|
20240819,125300,4446825455,3175,3175,3175,3170,334
|
|
20240819,125200,4445765500,3175,3175,3175,3170,1085
|
|
20240819,125100,4442324345,3175,3170,3175,3170,3761
|
|
20240819,125000,4430389695,3175,3175,3175,3170,1135
|
|
20240819,124900,4426787740,3170,3180,3180,3170,13295
|
|
20240819,124800,4384574360,3175,3180,3180,3175,617
|
|
20240819,124700,4382615380,3175,3175,3180,3175,1435
|
|
20240819,124600,4378059185,3175,3180,3180,3175,324
|
|
20240819,124500,4377030470,3180,3175,3180,3175,424
|
|
20240819,124400,4375683770,3175,3185,3185,3175,3603
|
|
20240819,124300,4364227115,3185,3185,3185,3185,363
|
|
20240819,124200,4363070960,3180,3180,3185,3180,3113
|
|
20240819,124100,4353171215,3185,3180,3185,3180,1010
|
|
20240819,124000,4349959165,3185,3185,3185,3180,1158
|
|
20240819,123900,4346272435,3185,3180,3185,3180,2219
|
|
20240819,123800,4339213505,3185,3180,3185,3180,534
|
|
20240819,123700,4337513715,3185,3185,3185,3180,100
|
|
20240819,123600,4337195695,3185,3180,3185,3180,690
|
|
20240819,123500,4335000960,3185,3185,3185,3180,1698
|
|
20240819,123400,4329596420,3185,3180,3185,3180,10335
|
|
20240819,123300,4296709905,3180,3180,3180,3180,4580
|
|
20240819,123200,4282145505,3180,3180,3180,3175,2103
|
|
20240819,123100,4275462950,3180,3175,3180,3175,357
|
|
20240819,123000,4274329435,3180,3180,3180,3175,2890
|
|
20240819,122900,4265153395,3180,3180,3180,3180,290
|
|
20240819,122800,4264231195,3175,3180,3180,3175,1221
|
|
20240819,122700,4260348420,3180,3175,3180,3175,426
|
|
20240819,122600,4258993885,3180,3175,3180,3175,6303
|
|
20240819,122500,4238977835,3175,3175,3180,3175,807
|
|
20240819,122400,4236415585,3180,3180,3180,3180,12
|
|
20240819,122300,4236377425,3175,3180,3180,3175,928
|
|
20240819,122200,4233428525,3180,3180,3180,3180,610
|
|
20240819,122100,4231488725,3180,3180,3180,3175,465
|
|
20240819,122000,4230010525,3180,3180,3180,3175,1303
|
|
20240819,121900,4225872745,3180,3180,3180,3180,5570
|
|
20240819,121800,4208160145,3180,3185,3185,3180,450
|
|
20240819,121700,4206728595,3185,3180,3185,3180,798
|
|
20240819,121600,4204190450,3185,3185,3185,3180,867
|
|
20240819,121500,4201429330,3185,3185,3185,3185,100
|
|
20240819,121400,4201110830,3185,3180,3185,3180,2371
|
|
20240819,121300,4193571040,3180,3180,3180,3180,748
|
|
20240819,121200,4191192400,3180,3180,3180,3180,157
|
|
20240819,121100,4190693140,3180,3180,3180,3175,55
|
|
20240819,121000,4190518465,3185,3185,3185,3180,5083
|
|
20240819,120900,4174354405,3185,3185,3185,3185,1
|
|
20240819,120800,4174351220,3185,3185,3185,3185,146
|
|
20240819,120700,4173886210,3185,3185,3185,3180,543
|
|
20240819,120600,4172159345,3185,3185,3185,3180,2289
|
|
20240819,120500,4164873380,3180,3180,3185,3180,253
|
|
20240819,120400,4164068385,3180,3180,3180,3175,7944
|
|
20240819,120300,4138833880,3180,3180,3180,3180,1084
|
|
20240819,120200,4135386760,3180,3180,3185,3175,420
|
|
20240819,120100,4134052680,3180,3175,3180,3175,101
|
|
20240819,120000,4133732000,3180,3180,3185,3175,1888
|
|
20240819,115900,4127726680,3180,3180,3180,3175,580
|
|
20240819,115800,4125883225,3180,3180,3180,3180,1370
|
|
20240819,115700,4121526625,3180,3180,3180,3180,2960
|
|
20240819,115600,4112113825,3180,3185,3190,3180,6354
|
|
20240819,115500,4091886285,3185,3190,3190,3185,197
|
|
20240819,115400,4091258780,3190,3190,3190,3185,703
|
|
20240819,115300,4089019700,3185,3180,3190,3180,1532
|
|
20240819,115200,4084141265,3180,3180,3180,3175,977
|
|
20240819,115100,4081035685,3185,3185,3185,3185,42
|
|
20240819,115000,4080901915,3185,3185,3185,3185,91
|
|
20240819,114900,4080612080,3185,3180,3185,3175,2600
|
|
20240819,114800,4072350545,3180,3180,3180,3180,284
|
|
20240819,114700,4071447425,3180,3180,3180,3180,258
|
|
20240819,114600,4070626985,3175,3175,3175,3175,4834
|
|
20240819,114500,4055279035,3175,3180,3180,3175,1883
|
|
20240819,114400,4049298590,3180,3180,3180,3180,202
|
|
20240819,114300,4048656230,3175,3180,3180,3175,1125
|
|
20240819,114200,4045082020,3180,3185,3185,3180,3568
|
|
20240819,114100,4033735440,3180,3180,3180,3180,400
|
|
20240819,114000,4032463440,3180,3180,3180,3180,2010
|
|
20240819,113900,4026071640,3180,3180,3185,3180,1622
|
|
20240819,113800,4020912375,3180,3175,3180,3175,2764
|
|
20240819,113700,4012128360,3175,3180,3180,3175,4290
|
|
20240819,113600,3998502110,3180,3180,3180,3180,12662
|
|
20240819,113500,3958236950,3185,3185,3185,3185,470
|
|
20240819,113400,3956740000,3190,3190,3190,3190,1498
|
|
20240819,113300,3951961380,3190,3180,3190,3180,22
|
|
20240819,113200,3951891380,3180,3180,3190,3180,7380
|
|
20240819,113100,3928421980,3180,3190,3190,3180,1592
|
|
20240819,113000,3923352800,3180,3190,3190,3180,2273
|
|
20240819,112900,3916117885,3185,3190,3190,3180,4523
|
|
20240819,112800,3901710015,3190,3190,3190,3190,45
|
|
20240819,112700,3901566465,3190,3185,3190,3185,1613
|
|
20240819,112600,3896421495,3190,3190,3190,3185,3941
|
|
20240819,112500,3883869235,3190,3190,3190,3185,503
|
|
20240819,112400,3882267165,3190,3185,3190,3185,2563
|
|
20240819,112300,3874103910,3185,3185,3190,3185,1399
|
|
20240819,112200,3869648040,3185,3190,3190,3185,17
|
|
20240819,112100,3869593890,3185,3190,3190,3185,4112
|
|
20240819,112000,3856497165,3195,3185,3195,3185,113
|
|
20240819,111900,3856136150,3185,3190,3195,3185,336
|
|
20240819,111800,3855064270,3190,3185,3190,3185,168
|
|
20240819,111700,3854529135,3185,3185,3185,3180,2411
|
|
20240819,111600,3846856720,3185,3190,3190,3180,1881
|
|
20240819,111500,3840865680,3190,3185,3190,3180,6652
|
|
20240819,111400,3819679340,3190,3190,3190,3185,18027
|
|
20240819,111300,3762203710,3195,3195,3195,3190,1512
|
|
20240819,111200,3757380255,3195,3190,3195,3190,118
|
|
20240819,111100,3757003785,3185,3185,3185,3185,2000
|
|
20240819,111000,3750633785,3190,3195,3195,3190,592
|
|
20240819,110900,3748745140,3185,3190,3190,3185,1400
|
|
20240819,110800,3744281940,3190,3195,3195,3190,763
|
|
20240819,110700,3741847900,3200,3200,3200,3200,4
|
|
20240819,110600,3741835100,3190,3190,3190,3190,11
|
|
20240819,110500,3741800010,3200,3200,3200,3190,1008
|
|
20240819,110400,3738584410,3190,3200,3200,3190,8379
|
|
20240819,110300,3711834160,3200,3205,3205,3200,1814
|
|
20240819,110200,3706027500,3200,3205,3205,3200,2195
|
|
20240819,110100,3698992930,3205,3205,3205,3205,91
|
|
20240819,110000,3698701275,3205,3200,3205,3200,14345
|
|
20240819,105900,3652791505,3195,3195,3195,3190,5602
|
|
20240819,105800,3634893320,3195,3190,3195,3190,4334
|
|
20240819,105700,3621051235,3190,3190,3190,3190,3185
|
|
20240819,105600,3610891085,3190,3185,3190,3185,4080
|
|
20240819,105500,3597877540,3190,3190,3190,3185,1017
|
|
20240819,105400,3594638365,3185,3190,3190,3185,2059
|
|
20240819,105300,3588075155,3190,3185,3190,3185,375
|
|
20240819,105200,3586878945,3185,3195,3195,3185,2892
|
|
20240819,105100,3577652800,3195,3195,3195,3195,96
|
|
20240819,105000,3577346080,3195,3190,3195,3190,1271
|
|
20240819,104900,3573290580,3190,3195,3195,3190,413
|
|
20240819,104800,3571971195,3195,3190,3195,3190,817
|
|
20240819,104700,3569364960,3190,3190,3190,3190,2220
|
|
20240819,104600,3562283160,3185,3185,3190,3185,422
|
|
20240819,104500,3560938590,3185,3185,3190,3185,1404
|
|
20240819,104400,3556466845,3185,3185,3185,3180,1922
|
|
20240819,104300,3550350375,3185,3185,3185,3185,3472
|
|
20240819,104200,3539292055,3185,3180,3185,3180,5821
|
|
20240819,104100,3520765325,3180,3180,3185,3180,2153
|
|
20240819,104000,3513918260,3180,3180,3180,3180,951
|
|
20240819,103900,3510894080,3180,3185,3185,3180,1226
|
|
20240819,103800,3506991695,3185,3180,3185,3180,1452
|
|
20240819,103700,3502367790,3180,3185,3185,3180,319
|
|
20240819,103600,3501353185,3185,3185,3185,3180,985
|
|
20240819,103500,3498215975,3185,3180,3185,3175,6103
|
|
20240819,103400,3478808555,3180,3180,3185,3180,1805
|
|
20240819,103300,3473067490,3185,3185,3185,3185,2620
|
|
20240819,103200,3464722790,3185,3185,3185,3180,74
|
|
20240819,103100,3464487170,3180,3185,3185,3180,1033
|
|
20240819,103000,3461201965,3185,3180,3185,3180,1911
|
|
20240819,102900,3455124980,3175,3180,3180,3175,3096
|
|
20240819,102800,3445282200,3175,3170,3175,3170,1942
|
|
20240819,102700,3439119445,3170,3175,3175,3170,2410
|
|
20240819,102600,3431479465,3170,3175,3175,3170,2470
|
|
20240819,102500,3423644990,3175,3180,3180,3175,2988
|
|
20240819,102400,3414154315,3180,3175,3180,3170,2158
|
|
20240819,102300,3407302960,3175,3175,3175,3165,16728
|
|
20240819,102200,3354248600,3175,3170,3175,3170,2881
|
|
20240819,102100,3345114435,3170,3175,3175,3170,31913
|
|
20240819,102000,3243858290,3175,3180,3185,3175,4877
|
|
20240819,101900,3228357610,3180,3185,3185,3175,24292
|
|
20240819,101800,3151114235,3185,3185,3185,3180,6740
|
|
20240819,101700,3129674345,3180,3185,3185,3180,6140
|
|
20240819,101600,3110140270,3185,3190,3190,3180,31556
|
|
20240819,101500,3009663480,3190,3195,3195,3185,26185
|
|
20240819,101400,2926159995,3195,3195,3200,3190,7563
|
|
20240819,101300,2902002770,3195,3200,3205,3190,7273
|
|
20240819,101200,2878750960,3205,3210,3210,3195,54665
|
|
20240819,101100,2703748025,3210,3215,3215,3210,4536
|
|
20240819,101000,2689187430,3210,3210,3210,3210,4080
|
|
20240819,100900,2676090630,3210,3210,3215,3210,3229
|
|
20240819,100800,2665715510,3210,3215,3215,3210,1623
|
|
20240819,100700,2660505155,3215,3215,3215,3210,714
|
|
20240819,100600,2658211850,3215,3215,3215,3210,2371
|
|
20240819,100500,2650591630,3215,3215,3215,3215,1277
|
|
20240819,100400,2646486075,3215,3220,3220,3210,789
|
|
20240819,100300,2643950445,3220,3220,3220,3215,313
|
|
20240819,100200,2642943340,3220,3215,3220,3210,3600
|
|
20240819,100100,2631366675,3215,3215,3215,3210,1866
|
|
20240819,100000,2625373910,3215,3215,3220,3210,1277
|
|
20240819,095900,2621274170,3210,3215,3215,3210,1457
|
|
20240819,095800,2616590115,3215,3215,3215,3210,788
|
|
20240819,095700,2614060355,3215,3210,3215,3210,1763
|
|
20240819,095600,2608400830,3210,3220,3220,3210,11892
|
|
20240819,095500,2570189745,3220,3220,3220,3215,1415
|
|
20240819,095400,2565634090,3230,3230,3230,3220,2407
|
|
20240819,095300,2557881005,3230,3220,3230,3220,1642
|
|
20240819,095200,2552588250,3220,3215,3220,3215,9418
|
|
20240819,095100,2522295120,3215,3215,3215,3210,6800
|
|
20240819,095000,2500466610,3210,3210,3215,3210,3090
|
|
20240819,094900,2490547120,3210,3210,3215,3210,575
|
|
20240819,094800,2488701115,3210,3215,3215,3210,4348
|
|
20240819,094700,2474733930,3205,3210,3215,3205,1688
|
|
20240819,094600,2469317735,3210,3205,3215,3205,2652
|
|
20240819,094500,2460812865,3205,3225,3225,3205,31125
|
|
20240819,094400,2360883975,3215,3225,3230,3210,19039
|
|
20240819,094300,2299640505,3230,3230,3240,3220,2627
|
|
20240819,094200,2291180125,3230,3220,3245,3220,31404
|
|
20240819,094100,2189660940,3220,3220,3225,3215,5760
|
|
20240819,094000,2171135265,3220,3220,3225,3215,3472
|
|
20240819,093900,2159955260,3220,3215,3225,3210,1613
|
|
20240819,093800,2154765865,3215,3215,3215,3210,3189
|
|
20240819,093700,2144514730,3215,3215,3220,3210,1947
|
|
20240819,093600,2138257730,3215,3215,3220,3210,720
|
|
20240819,093500,2135943195,3210,3230,3230,3210,2684
|
|
20240819,093400,2127313440,3230,3235,3235,3210,28953
|
|
20240819,093300,2034212410,3235,3235,3235,3235,1153
|
|
20240819,093200,2030482455,3220,3240,3240,3220,32870
|
|
20240819,093100,1924381195,3240,3240,3240,3240,2923
|
|
20240819,093000,1914910675,3240,3250,3250,3240,12596
|
|
20240819,092900,1874070375,3250,3255,3255,3250,9967
|
|
20240819,092800,1841676510,3250,3250,3255,3250,10729
|
|
20240819,092700,1806806180,3260,3265,3265,3250,15922
|
|
20240819,092600,1754888005,3265,3260,3270,3260,11229
|
|
20240819,092500,1718256640,3260,3245,3260,3245,7769
|
|
20240819,092400,1692938050,3255,3235,3255,3235,33398
|
|
20240819,092300,1584519105,3240,3240,3245,3235,40333
|
|
20240819,092200,1453881490,3235,3225,3240,3225,16062
|
|
20240819,092100,1401953825,3225,3225,3230,3220,6439
|
|
20240819,092000,1381207490,3230,3225,3230,3220,2215
|
|
20240819,091900,1374062800,3225,3235,3235,3225,3285
|
|
20240819,091800,1363447240,3235,3235,3240,3230,18100
|
|
20240819,091700,1304893215,3230,3230,3235,3215,23535
|
|
20240819,091600,1228859765,3230,3215,3230,3215,14243
|
|
20240819,091500,1183020920,3215,3215,3220,3205,5193
|
|
20240819,091400,1166334555,3215,3205,3215,3200,31397
|
|
20240819,091300,1065731595,3210,3235,3235,3210,22259
|
|
20240819,091200,994166840,3220,3225,3235,3215,11384
|
|
20240819,091100,957441355,3230,3220,3230,3215,6958
|
|
20240819,091000,935056815,3210,3200,3225,3200,24188
|
|
20240819,090900,857254220,3200,3215,3215,3200,12376
|
|
20240819,090800,817630710,3215,3225,3225,3200,9478
|
|
20240819,090700,787229505,3225,3220,3225,3200,12779
|
|
20240819,090600,746118335,3220,3200,3225,3195,14316
|
|
20240819,090500,700237445,3200,3225,3225,3185,70319
|
|
20240819,090400,474723255,3220,3245,3250,3220,15824
|
|
20240819,090300,423581215,3245,3230,3245,3220,41997
|
|
20240819,090200,287894050,3230,3230,3240,3225,26564
|
|
20240819,090100,202023680,3225,3245,3250,3220,19575
|
|
20240819,090000,138656460,3245,3265,3265,3240,41802
|