645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194200,232385980,3250,3250,3250,3250,11483
|
|
20240816,194100,232385980,3250,3250,3250,3250,0
|
|
20240816,194000,232385980,3250,3250,3250,3250,0
|
|
20240816,193900,232385980,3250,3250,3250,3250,0
|
|
20240816,193800,232385980,3250,3250,3250,3250,0
|
|
20240816,193700,232385980,3250,3250,3250,3250,0
|
|
20240816,193600,232385980,3250,3250,3250,3250,0
|
|
20240816,193500,232385980,3250,3250,3250,3250,0
|
|
20240816,193400,232385980,3250,3250,3250,3250,0
|
|
20240816,193300,232385980,3250,3250,3250,3250,0
|
|
20240816,193200,232385980,3250,3250,3250,3250,0
|
|
20240816,193100,232385980,3250,3250,3250,3250,0
|
|
20240816,193000,232385980,3250,3250,3250,3250,0
|
|
20240816,192900,232385980,3250,3250,3250,3250,0
|
|
20240816,192800,232385980,3250,3250,3250,3250,0
|
|
20240816,192700,232385980,3250,3250,3250,3250,0
|
|
20240816,192600,232385980,3250,3250,3250,3250,0
|
|
20240816,192500,232385980,3250,3250,3250,3250,0
|
|
20240816,192400,232385980,3250,3250,3250,3250,0
|
|
20240816,192300,232385980,3250,3250,3250,3250,0
|
|
20240816,192200,232385980,3250,3250,3250,3250,0
|
|
20240816,192100,232385980,3250,3250,3250,3250,0
|
|
20240816,192000,232385980,3250,3250,3250,3250,0
|
|
20240816,191900,232385980,3250,3250,3250,3250,0
|
|
20240816,191800,232385980,3250,3250,3250,3250,0
|
|
20240816,191700,232385980,3250,3250,3250,3250,0
|
|
20240816,191600,232385980,3250,3250,3250,3250,0
|
|
20240816,191500,232385980,3250,3250,3250,3250,0
|
|
20240816,191400,232385980,3250,3250,3250,3250,0
|
|
20240816,191300,232385980,3250,3250,3250,3250,0
|
|
20240816,191200,232385980,3250,3250,3250,3250,11483
|
|
20240816,191100,232385980,3250,3250,3250,3250,0
|
|
20240816,191000,232385980,3250,3250,3250,3250,0
|
|
20240816,190900,232385980,3250,3250,3250,3250,0
|
|
20240816,190800,232385980,3250,3250,3250,3250,0
|
|
20240816,190700,232385980,3250,3250,3250,3250,0
|
|
20240816,190600,232385980,3250,3250,3250,3250,0
|
|
20240816,190500,232385980,3250,3250,3250,3250,0
|
|
20240816,190400,232385980,3250,3250,3250,3250,0
|
|
20240816,190300,232385980,3250,3250,3250,3250,0
|
|
20240816,190200,232385980,3250,3250,3250,3250,0
|
|
20240816,190100,232385980,3250,3250,3250,3250,0
|
|
20240816,190000,232385980,3250,3250,3250,3250,0
|
|
20240816,185900,232385980,3250,3250,3250,3250,0
|
|
20240816,185800,232385980,3250,3250,3250,3250,0
|
|
20240816,185700,232385980,3250,3250,3250,3250,0
|
|
20240816,185600,232385980,3250,3250,3250,3250,0
|
|
20240816,185500,232385980,3250,3250,3250,3250,0
|
|
20240816,185400,232385980,3250,3250,3250,3250,0
|
|
20240816,185300,232385980,3250,3250,3250,3250,0
|
|
20240816,185200,232385980,3250,3250,3250,3250,0
|
|
20240816,185100,232385980,3250,3250,3250,3250,0
|
|
20240816,185000,232385980,3250,3250,3250,3250,0
|
|
20240816,184900,232385980,3250,3250,3250,3250,0
|
|
20240816,184800,232385980,3250,3250,3250,3250,0
|
|
20240816,184700,232385980,3250,3250,3250,3250,0
|
|
20240816,184600,232385980,3250,3250,3250,3250,0
|
|
20240816,184500,232385980,3250,3250,3250,3250,0
|
|
20240816,184400,232385980,3250,3250,3250,3250,0
|
|
20240816,184300,232385980,3250,3250,3250,3250,0
|
|
20240816,184200,232385980,3250,3250,3250,3250,11483
|
|
20240816,184100,232385980,3250,3250,3250,3250,0
|
|
20240816,184000,232385980,3250,3250,3250,3250,0
|
|
20240816,183900,232385980,3250,3250,3250,3250,0
|
|
20240816,183800,232385980,3250,3250,3250,3250,0
|
|
20240816,183700,232385980,3250,3250,3250,3250,0
|
|
20240816,183600,232385980,3250,3250,3250,3250,0
|
|
20240816,183500,232385980,3250,3250,3250,3250,0
|
|
20240816,183400,232385980,3250,3250,3250,3250,0
|
|
20240816,183300,232385980,3250,3250,3250,3250,0
|
|
20240816,183200,232385980,3250,3250,3250,3250,0
|
|
20240816,183100,232385980,3250,3250,3250,3250,0
|
|
20240816,183000,232385980,3250,3250,3250,3250,0
|
|
20240816,182900,232385980,3250,3250,3250,3250,0
|
|
20240816,182800,232385980,3250,3250,3250,3250,0
|
|
20240816,182700,232385980,3250,3250,3250,3250,0
|
|
20240816,182600,232385980,3250,3250,3250,3250,0
|
|
20240816,182500,232385980,3250,3250,3250,3250,0
|
|
20240816,182400,232385980,3250,3250,3250,3250,0
|
|
20240816,182300,232385980,3250,3250,3250,3250,0
|
|
20240816,182200,232385980,3250,3250,3250,3250,0
|
|
20240816,182100,232385980,3250,3250,3250,3250,0
|
|
20240816,182000,232385980,3250,3250,3250,3250,0
|
|
20240816,181900,232385980,3250,3250,3250,3250,0
|
|
20240816,181800,232385980,3250,3250,3250,3250,0
|
|
20240816,181700,232385980,3250,3250,3250,3250,0
|
|
20240816,181600,232385980,3250,3250,3250,3250,0
|
|
20240816,181500,232385980,3250,3250,3250,3250,0
|
|
20240816,181400,232385980,3250,3250,3250,3250,0
|
|
20240816,181300,232385980,3250,3250,3250,3250,0
|
|
20240816,181200,232385980,3250,3250,3250,3250,11483
|
|
20240816,181100,232385980,3250,3250,3250,3250,0
|
|
20240816,181000,232385980,3250,3250,3250,3250,0
|
|
20240816,180900,232385980,3250,3250,3250,3250,0
|
|
20240816,180800,232385980,3250,3250,3250,3250,0
|
|
20240816,180700,232385980,3250,3250,3250,3250,0
|
|
20240816,180600,232385980,3250,3250,3250,3250,0
|
|
20240816,180500,232385980,3250,3250,3250,3250,0
|
|
20240816,180400,232385980,3250,3250,3250,3250,0
|
|
20240816,180300,232385980,3250,3250,3250,3250,0
|
|
20240816,180200,232385980,3250,3250,3250,3250,0
|
|
20240816,180100,232385980,3250,3250,3250,3250,0
|
|
20240816,180000,232385980,3250,3250,3250,3250,0
|
|
20240816,175900,232385980,3250,3250,3250,3250,0
|
|
20240816,175800,232385980,3250,3250,3250,3250,0
|
|
20240816,175700,232385980,3250,3250,3250,3250,0
|
|
20240816,175600,232385980,3250,3250,3250,3250,0
|
|
20240816,175500,232385980,3250,3250,3250,3250,0
|
|
20240816,175400,232385980,3250,3250,3250,3250,0
|
|
20240816,175300,232385980,3250,3250,3250,3250,0
|
|
20240816,175200,232385980,3250,3250,3250,3250,0
|
|
20240816,175100,232385980,3250,3250,3250,3250,0
|
|
20240816,175000,232385980,3250,3250,3250,3250,0
|
|
20240816,174900,232385980,3250,3250,3250,3250,0
|
|
20240816,174800,232385980,3250,3250,3250,3250,0
|
|
20240816,174700,232385980,3250,3250,3250,3250,0
|
|
20240816,174600,232385980,3250,3250,3250,3250,0
|
|
20240816,174500,232385980,3250,3250,3250,3250,0
|
|
20240816,174400,232385980,3250,3250,3250,3250,0
|
|
20240816,174300,232385980,3250,3250,3250,3250,0
|
|
20240816,174200,232385980,3250,3250,3250,3250,11483
|
|
20240816,174100,232385980,3250,3250,3250,3250,0
|
|
20240816,174000,232385980,3250,3250,3250,3250,0
|
|
20240816,173900,232385980,3250,3250,3250,3250,0
|
|
20240816,173800,232385980,3250,3250,3250,3250,0
|
|
20240816,173700,232385980,3250,3250,3250,3250,0
|
|
20240816,173600,232385980,3250,3250,3250,3250,0
|
|
20240816,173500,232385980,3250,3250,3250,3250,0
|
|
20240816,173400,232385980,3250,3250,3250,3250,0
|
|
20240816,173300,232385980,3250,3250,3250,3250,0
|
|
20240816,173200,232385980,3250,3250,3250,3250,0
|
|
20240816,173100,232385980,3250,3250,3250,3250,0
|
|
20240816,173000,232385980,3250,3250,3250,3250,0
|
|
20240816,172900,232385980,3250,3250,3250,3250,0
|
|
20240816,172800,232385980,3250,3250,3250,3250,0
|
|
20240816,172700,232385980,3250,3250,3250,3250,0
|
|
20240816,172600,232385980,3250,3250,3250,3250,0
|
|
20240816,172500,232385980,3250,3250,3250,3250,0
|
|
20240816,172400,232385980,3250,3250,3250,3250,0
|
|
20240816,172300,232385980,3250,3250,3250,3250,0
|
|
20240816,172200,232385980,3250,3250,3250,3250,0
|
|
20240816,172100,232385980,3250,3250,3250,3250,0
|
|
20240816,172000,232385980,3250,3250,3250,3250,0
|
|
20240816,171900,232385980,3250,3250,3250,3250,0
|
|
20240816,171800,232385980,3250,3250,3250,3250,0
|
|
20240816,171700,232385980,3250,3250,3250,3250,0
|
|
20240816,171600,232385980,3250,3250,3250,3250,0
|
|
20240816,171500,232385980,3250,3250,3250,3250,0
|
|
20240816,171400,232385980,3250,3250,3250,3250,0
|
|
20240816,171300,232385980,3250,3250,3250,3250,0
|
|
20240816,171200,232385980,3250,3250,3250,3250,11483
|
|
20240816,171100,232385980,3250,3250,3250,3250,0
|
|
20240816,171000,232385980,3250,3250,3250,3250,0
|
|
20240816,170900,232385980,3250,3250,3250,3250,0
|
|
20240816,170800,232385980,3250,3250,3250,3250,0
|
|
20240816,170700,232385980,3250,3250,3250,3250,0
|
|
20240816,170600,232385980,3250,3250,3250,3250,0
|
|
20240816,170500,232385980,3250,3250,3250,3250,0
|
|
20240816,170400,232385980,3250,3250,3250,3250,0
|
|
20240816,170300,232385980,3250,3250,3250,3250,0
|
|
20240816,170200,232385980,3250,3250,3250,3250,0
|
|
20240816,170100,232385980,3250,3250,3250,3250,0
|
|
20240816,170000,232385980,3250,3250,3250,3250,0
|
|
20240816,165900,232385980,3250,3250,3250,3250,0
|
|
20240816,165800,232385980,3250,3250,3250,3250,0
|
|
20240816,165700,232385980,3250,3250,3250,3250,0
|
|
20240816,165600,232385980,3250,3250,3250,3250,0
|
|
20240816,165500,232385980,3250,3250,3250,3250,0
|
|
20240816,165400,232385980,3250,3250,3250,3250,0
|
|
20240816,165300,232385980,3250,3250,3250,3250,0
|
|
20240816,165200,232385980,3250,3250,3250,3250,0
|
|
20240816,165100,232385980,3250,3250,3250,3250,0
|
|
20240816,165000,232385980,3250,3250,3250,3250,0
|
|
20240816,164900,232385980,3250,3250,3250,3250,0
|
|
20240816,164800,232385980,3250,3250,3250,3250,0
|
|
20240816,164700,232385980,3250,3250,3250,3250,0
|
|
20240816,164600,232385980,3250,3250,3250,3250,0
|
|
20240816,164500,232385980,3250,3250,3250,3250,0
|
|
20240816,164400,232385980,3250,3250,3250,3250,0
|
|
20240816,164300,232385980,3250,3250,3250,3250,0
|
|
20240816,164200,232385980,3250,3250,3250,3250,11483
|
|
20240816,164100,232385980,3250,3250,3250,3250,0
|
|
20240816,164000,232385980,3250,3250,3250,3250,0
|
|
20240816,163900,232385980,3250,3250,3250,3250,0
|
|
20240816,163800,232385980,3250,3250,3250,3250,0
|
|
20240816,163700,232385980,3250,3250,3250,3250,0
|
|
20240816,163600,232385980,3250,3250,3250,3250,0
|
|
20240816,163500,232385980,3250,3250,3250,3250,0
|
|
20240816,163400,232385980,3250,3250,3250,3250,0
|
|
20240816,163300,232385980,3250,3250,3250,3250,0
|
|
20240816,163200,232385980,3250,3250,3250,3250,0
|
|
20240816,163100,232385980,3250,3250,3250,3250,0
|
|
20240816,163000,232385980,3250,3250,3250,3250,0
|
|
20240816,162900,232385980,3250,3250,3250,3250,0
|
|
20240816,162800,232385980,3250,3250,3250,3250,0
|
|
20240816,162700,232385980,3250,3250,3250,3250,0
|
|
20240816,162600,232385980,3250,3250,3250,3250,0
|
|
20240816,162500,232385980,3250,3250,3250,3250,0
|
|
20240816,162400,232385980,3250,3250,3250,3250,0
|
|
20240816,162300,232385980,3250,3250,3250,3250,0
|
|
20240816,162200,232385980,3250,3250,3250,3250,0
|
|
20240816,162100,232385980,3250,3250,3250,3250,0
|
|
20240816,162000,232385980,3250,3250,3250,3250,0
|
|
20240816,161900,232385980,3250,3250,3250,3250,0
|
|
20240816,161800,232385980,3250,3250,3250,3250,0
|
|
20240816,161700,232385980,3250,3250,3250,3250,0
|
|
20240816,161600,232385980,3250,3250,3250,3250,0
|
|
20240816,161500,232385980,3250,3250,3250,3250,0
|
|
20240816,161400,232385980,3250,3250,3250,3250,0
|
|
20240816,161300,232385980,3250,3250,3250,3250,0
|
|
20240816,161200,232385980,3250,3250,3250,3250,11483
|
|
20240816,161100,232385980,3250,3250,3250,3250,0
|
|
20240816,161000,232385980,3250,3250,3250,3250,0
|
|
20240816,160900,232385980,3250,3250,3250,3250,0
|
|
20240816,160800,232385980,3250,3250,3250,3250,0
|
|
20240816,160700,232385980,3250,3250,3250,3250,0
|
|
20240816,160600,232385980,3250,3250,3250,3250,0
|
|
20240816,160500,232385980,3250,3250,3250,3250,0
|
|
20240816,160400,232385980,3250,3250,3250,3250,0
|
|
20240816,160300,232385980,3250,3250,3250,3250,0
|
|
20240816,160200,232385980,3250,3250,3250,3250,0
|
|
20240816,160100,232385980,3250,3250,3250,3250,0
|
|
20240816,160000,232385980,3250,3250,3250,3250,0
|
|
20240816,155900,232385980,3250,3250,3250,3250,0
|
|
20240816,155800,232385980,3250,3250,3250,3250,0
|
|
20240816,155700,232385980,3250,3250,3250,3250,0
|
|
20240816,155600,232385980,3250,3250,3250,3250,0
|
|
20240816,155500,232385980,3250,3250,3250,3250,0
|
|
20240816,155400,232385980,3250,3250,3250,3250,0
|
|
20240816,155300,232385980,3250,3250,3250,3250,0
|
|
20240816,155200,232385980,3250,3250,3250,3250,0
|
|
20240816,155100,232385980,3250,3250,3250,3250,0
|
|
20240816,155000,232385980,3250,3250,3250,3250,0
|
|
20240816,154900,232385980,3250,3250,3250,3250,0
|
|
20240816,154800,232385980,3250,3250,3250,3250,0
|
|
20240816,154700,232385980,3250,3250,3250,3250,0
|
|
20240816,154600,232385980,3250,3250,3250,3250,0
|
|
20240816,154500,232385980,3250,3250,3250,3250,0
|
|
20240816,154400,232385980,3250,3250,3250,3250,0
|
|
20240816,154300,232385980,3250,3250,3250,3250,0
|
|
20240816,154200,232385980,3250,3250,3250,3250,11483
|
|
20240816,154100,232385980,3250,3250,3250,3250,0
|
|
20240816,154000,232385980,3250,3250,3250,3250,0
|
|
20240816,153900,232385980,3250,3250,3250,3250,0
|
|
20240816,153800,232385980,3250,3250,3250,3250,0
|
|
20240816,153700,232385980,3250,3250,3250,3250,0
|
|
20240816,153600,232385980,3250,3250,3250,3250,0
|
|
20240816,153500,232385980,3250,3250,3250,3250,0
|
|
20240816,153400,232385980,3250,3250,3250,3250,0
|
|
20240816,153300,232385980,3250,3250,3250,3250,0
|
|
20240816,153200,232385980,3250,3250,3250,3250,0
|
|
20240816,153100,232385980,3250,3250,3250,3250,0
|
|
20240816,153000,232385980,3250,3250,3250,3250,11483
|
|
20240816,152900,195066230,3220,3220,3220,3220,0
|
|
20240816,152800,195066230,3220,3220,3220,3220,0
|
|
20240816,152700,195066230,3220,3220,3220,3220,0
|
|
20240816,152600,195066230,3220,3220,3220,3220,0
|
|
20240816,152500,195066230,3220,3220,3220,3220,0
|
|
20240816,152400,195066230,3220,3220,3220,3220,0
|
|
20240816,152300,195066230,3220,3220,3220,3220,0
|
|
20240816,152200,195066230,3220,3220,3220,3220,0
|
|
20240816,152100,195066230,3220,3220,3220,3220,0
|
|
20240816,152000,195066230,3220,3220,3220,3220,0
|
|
20240816,151900,195066230,3220,3235,3235,3220,90
|
|
20240816,151800,194775875,3225,3220,3225,3200,2802
|
|
20240816,151700,185753165,3225,3220,3225,3220,38
|
|
20240816,151600,185630790,3225,3220,3225,3220,18
|
|
20240816,151500,185572800,3225,3235,3235,3195,4115
|
|
20240816,151400,172382525,3235,3235,3240,3225,246
|
|
20240816,151300,171588215,3235,3210,3235,3210,2881
|
|
20240816,151200,162299700,3220,3205,3225,3205,2954
|
|
20240816,151100,152802020,3200,3210,3220,3200,223
|
|
20240816,151000,152084025,3220,3180,3225,3180,182
|
|
20240816,150900,151502630,3230,3175,3230,3175,3877
|
|
20240816,150800,139060305,3180,3180,3180,3180,0
|
|
20240816,150700,139060305,3180,3180,3180,3180,659
|
|
20240816,150600,136964685,3180,3180,3180,3180,0
|
|
20240816,150500,136964685,3180,3180,3180,3180,0
|
|
20240816,150400,136964685,3180,3180,3180,3180,225
|
|
20240816,150300,136249185,3180,3185,3185,3180,105
|
|
20240816,150200,135915260,3190,3190,3190,3190,0
|
|
20240816,150100,135915260,3190,3195,3195,3190,33
|
|
20240816,150000,135809840,3190,3190,3190,3190,1
|
|
20240816,145900,135806650,3190,3190,3190,3190,0
|
|
20240816,145800,135806650,3190,3190,3190,3190,1
|
|
20240816,145700,135803460,3190,3190,3190,3190,0
|
|
20240816,145600,135803460,3190,3190,3190,3190,0
|
|
20240816,145500,135803460,3190,3190,3190,3190,0
|
|
20240816,145400,135803460,3190,3190,3190,3190,100
|
|
20240816,145300,135484460,3190,3190,3190,3190,50
|
|
20240816,145200,135324960,3195,3195,3195,3195,0
|
|
20240816,145100,135324960,3195,3195,3195,3195,50
|
|
20240816,145000,135165210,3200,3200,3200,3200,0
|
|
20240816,144900,135165210,3200,3200,3200,3200,0
|
|
20240816,144800,135165210,3200,3200,3200,3200,1
|
|
20240816,144700,135162010,3205,3205,3205,3205,1
|
|
20240816,144600,135158805,3180,3180,3180,3180,0
|
|
20240816,144500,135158805,3180,3180,3180,3180,284
|
|
20240816,144400,134255685,3180,3190,3190,3180,133
|
|
20240816,144300,133831515,3190,3195,3195,3190,714
|
|
20240816,144200,131552855,3190,3185,3210,3185,1496
|
|
20240816,144100,126758280,3215,3170,3215,3150,9818
|
|
20240816,144000,95450000,3165,3165,3165,3165,141
|
|
20240816,143900,95003735,3165,3165,3165,3165,322
|
|
20240816,143800,93984605,3145,3145,3145,3145,1
|
|
20240816,143700,93981460,3165,3165,3165,3165,0
|
|
20240816,143600,93981460,3165,3165,3165,3165,0
|
|
20240816,143500,93981460,3165,3165,3165,3165,0
|
|
20240816,143400,93981460,3165,3165,3165,3165,0
|
|
20240816,143300,93981460,3165,3165,3165,3165,0
|
|
20240816,143200,93981460,3165,3165,3165,3165,0
|
|
20240816,143100,93981460,3165,3165,3165,3165,0
|
|
20240816,143000,93981460,3165,3165,3165,3165,0
|
|
20240816,142900,93981460,3165,3165,3165,3165,0
|
|
20240816,142800,93981460,3165,3165,3165,3165,0
|
|
20240816,142700,93981460,3165,3165,3165,3165,0
|
|
20240816,142600,93981460,3165,3165,3165,3165,0
|
|
20240816,142500,93981460,3165,3165,3165,3165,0
|
|
20240816,142400,93981460,3165,3165,3165,3165,0
|
|
20240816,142300,93981460,3165,3165,3165,3165,0
|
|
20240816,142200,93981460,3165,3165,3165,3165,0
|
|
20240816,142100,93981460,3165,3165,3165,3165,0
|
|
20240816,142000,93981460,3165,3165,3165,3165,0
|
|
20240816,141900,93981460,3165,3165,3165,3165,0
|
|
20240816,141800,93981460,3165,3165,3165,3165,0
|
|
20240816,141700,93981460,3165,3165,3165,3165,0
|
|
20240816,141600,93981460,3165,3165,3165,3165,0
|
|
20240816,141500,93981460,3165,3145,3165,3145,102
|
|
20240816,141400,93658650,3150,3150,3150,3150,0
|
|
20240816,141300,93658650,3150,3150,3150,3150,470
|
|
20240816,141200,92178150,3170,3170,3170,3170,0
|
|
20240816,141100,92178150,3170,3170,3170,3170,0
|
|
20240816,141000,92178150,3170,3170,3170,3170,0
|
|
20240816,140900,92178150,3170,3170,3170,3170,0
|
|
20240816,140800,92178150,3170,3170,3170,3170,0
|
|
20240816,140700,92178150,3170,3150,3170,3150,2
|
|
20240816,140600,92171830,3150,3150,3150,3150,1
|
|
20240816,140500,92168680,3150,3150,3150,3150,2
|
|
20240816,140400,92162380,3150,3150,3150,3150,0
|
|
20240816,140300,92162380,3150,3150,3150,3150,0
|
|
20240816,140200,92162380,3150,3150,3150,3150,0
|
|
20240816,140100,92162380,3150,3170,3170,3150,124
|
|
20240816,140000,91769320,3170,3170,3170,3170,0
|
|
20240816,135900,91769320,3170,3170,3170,3170,0
|
|
20240816,135800,91769320,3170,3170,3170,3170,0
|
|
20240816,135700,91769320,3170,3170,3170,3170,0
|
|
20240816,135600,91769320,3170,3170,3170,3170,0
|
|
20240816,135500,91769320,3170,3170,3170,3150,20
|
|
20240816,135400,91706250,3160,3160,3160,3160,0
|
|
20240816,135300,91706250,3160,3160,3160,3160,1
|
|
20240816,135200,91703090,3170,3170,3170,3170,0
|
|
20240816,135100,91703090,3170,3170,3170,3170,0
|
|
20240816,135000,91703090,3170,3170,3170,3170,19
|
|
20240816,134900,91642860,3170,3170,3170,3170,0
|
|
20240816,134800,91642860,3170,3170,3170,3170,0
|
|
20240816,134700,91642860,3170,3160,3170,3150,4
|
|
20240816,134600,91630220,3170,3160,3170,3160,2
|
|
20240816,134500,91623890,3170,3170,3170,3170,0
|
|
20240816,134400,91623890,3170,3170,3170,3170,0
|
|
20240816,134300,91623890,3170,3170,3170,3170,0
|
|
20240816,134200,91623890,3170,3160,3170,3160,2
|
|
20240816,134100,91617560,3160,3160,3160,3160,1
|
|
20240816,134000,91614400,3170,3170,3170,3170,7
|
|
20240816,133900,91592210,3170,3150,3170,3150,2
|
|
20240816,133800,91585890,3150,3150,3170,3150,3
|
|
20240816,133700,91576420,3150,3150,3150,3150,0
|
|
20240816,133600,91576420,3150,3150,3150,3150,7
|
|
20240816,133500,91554370,3170,3170,3170,3170,0
|
|
20240816,133400,91554370,3170,3150,3170,3150,2
|
|
20240816,133300,91548050,3150,3150,3150,3150,1
|
|
20240816,133200,91544900,3170,3170,3170,3170,1
|
|
20240816,133100,91541730,3150,3150,3150,3150,0
|
|
20240816,133000,91541730,3150,3150,3150,3150,0
|
|
20240816,132900,91541730,3150,3150,3150,3150,0
|
|
20240816,132800,91541730,3150,3150,3150,3150,0
|
|
20240816,132700,91541730,3150,3150,3150,3150,1
|
|
20240816,132600,91538580,3170,3170,3170,3170,20
|
|
20240816,132500,91475180,3170,3165,3170,3150,1307
|
|
20240816,132400,87357015,3170,3170,3170,3170,0
|
|
20240816,132300,87357015,3170,3170,3170,3170,0
|
|
20240816,132200,87357015,3170,3170,3170,3170,0
|
|
20240816,132100,87357015,3170,3170,3170,3170,0
|
|
20240816,132000,87357015,3170,3170,3170,3170,0
|
|
20240816,131900,87357015,3170,3165,3170,3165,695
|
|
20240816,131800,85156345,3165,3165,3165,3165,0
|
|
20240816,131700,85156345,3165,3165,3165,3165,0
|
|
20240816,131600,85156345,3165,3160,3165,3160,2
|
|
20240816,131500,85150020,3160,3160,3160,3160,1
|
|
20240816,131400,85146860,3165,3160,3165,3160,3
|
|
20240816,131300,85137375,3165,3165,3165,3165,0
|
|
20240816,131200,85137375,3165,3160,3165,3160,12
|
|
20240816,131100,85099405,3165,3160,3165,3160,2
|
|
20240816,131000,85093080,3160,3160,3160,3160,0
|
|
20240816,130900,85093080,3160,3160,3160,3160,53
|
|
20240816,130800,84925600,3160,3150,3160,3150,2
|
|
20240816,130700,84919290,3150,3150,3150,3150,0
|
|
20240816,130600,84919290,3150,3155,3160,3150,46
|
|
20240816,130500,84774365,3160,3160,3160,3160,0
|
|
20240816,130400,84774365,3160,3160,3160,3160,0
|
|
20240816,130300,84774365,3160,3160,3160,3160,0
|
|
20240816,130200,84774365,3160,3160,3160,3160,1
|
|
20240816,130100,84771205,3155,3155,3155,3155,0
|
|
20240816,130000,84771205,3155,3155,3155,3155,0
|
|
20240816,125900,84771205,3155,3155,3155,3155,2
|
|
20240816,125800,84764895,3155,3155,3155,3155,0
|
|
20240816,125700,84764895,3155,3155,3155,3155,4
|
|
20240816,125600,84752275,3165,3165,3165,3165,0
|
|
20240816,125500,84752275,3165,3165,3165,3165,0
|
|
20240816,125400,84752275,3165,3165,3165,3165,0
|
|
20240816,125300,84752275,3165,3165,3165,3165,0
|
|
20240816,125200,84752275,3165,3165,3165,3165,0
|
|
20240816,125100,84752275,3165,3165,3165,3165,0
|
|
20240816,125000,84752275,3165,3165,3165,3165,0
|
|
20240816,124900,84752275,3165,3165,3165,3165,0
|
|
20240816,124800,84752275,3165,3165,3165,3165,0
|
|
20240816,124700,84752275,3165,3165,3165,3165,0
|
|
20240816,124600,84752275,3165,3165,3165,3165,0
|
|
20240816,124500,84752275,3165,3165,3165,3165,0
|
|
20240816,124400,84752275,3165,3165,3165,3165,0
|
|
20240816,124300,84752275,3165,3165,3165,3165,0
|
|
20240816,124200,84752275,3165,3170,3170,3165,2
|
|
20240816,124100,84745940,3165,3165,3165,3165,280
|
|
20240816,124000,83859740,3165,3165,3165,3165,0
|
|
20240816,123900,83859740,3165,3160,3165,3160,3
|
|
20240816,123800,83850250,3165,3165,3165,3165,0
|
|
20240816,123700,83850250,3165,3160,3165,3160,2
|
|
20240816,123600,83843925,3165,3165,3165,3165,0
|
|
20240816,123500,83843925,3165,3165,3165,3165,100
|
|
20240816,123400,83527425,3165,3165,3165,3165,0
|
|
20240816,123300,83527425,3165,3160,3165,3160,17
|
|
20240816,123200,83473700,3160,3160,3160,3160,0
|
|
20240816,123100,83473700,3160,3160,3160,3160,0
|
|
20240816,123000,83473700,3160,3160,3160,3160,9
|
|
20240816,122900,83445260,3160,3160,3160,3160,0
|
|
20240816,122800,83445260,3160,3160,3160,3160,2057
|
|
20240816,122700,76945140,3160,3145,3160,3145,629
|
|
20240816,122600,74966905,3140,3140,3140,3140,594
|
|
20240816,122500,73101745,3140,3140,3140,3140,0
|
|
20240816,122400,73101745,3140,3135,3140,3135,3
|
|
20240816,122300,73092330,3140,3140,3140,3140,0
|
|
20240816,122200,73092330,3140,3140,3140,3135,264
|
|
20240816,122100,72263375,3145,3145,3145,3145,0
|
|
20240816,122000,72263375,3145,3145,3145,3145,0
|
|
20240816,121900,72263375,3145,3145,3145,3145,0
|
|
20240816,121800,72263375,3145,3145,3145,3145,2
|
|
20240816,121700,72257085,3140,3140,3140,3140,0
|
|
20240816,121600,72257085,3140,3140,3140,3140,657
|
|
20240816,121500,70194105,3140,3140,3140,3140,7
|
|
20240816,121400,70172125,3140,3140,3140,3140,7
|
|
20240816,121300,70150145,3145,3145,3145,3145,0
|
|
20240816,121200,70150145,3145,3145,3145,3145,0
|
|
20240816,121100,70150145,3145,3145,3145,3145,0
|
|
20240816,121000,70150145,3145,3145,3145,3145,0
|
|
20240816,120900,70150145,3145,3145,3145,3145,350
|
|
20240816,120800,69049395,3145,3145,3145,3145,25
|
|
20240816,120700,68970770,3145,3145,3145,3145,0
|
|
20240816,120600,68970770,3145,3145,3145,3145,0
|
|
20240816,120500,68970770,3145,3145,3145,3145,1000
|
|
20240816,120400,65825770,3145,3145,3145,3145,975
|
|
20240816,120300,62759395,3145,3140,3145,3140,2
|
|
20240816,120200,62753110,3140,3140,3140,3140,14
|
|
20240816,120100,62709150,3140,3140,3140,3140,51
|
|
20240816,120000,62549010,3145,3140,3145,3140,3
|
|
20240816,115900,62539585,3145,3145,3145,3145,643
|
|
20240816,115800,60517350,3145,3150,3150,3145,977
|
|
20240816,115700,57439805,3145,3135,3145,3130,2470
|
|
20240816,115600,49691670,3145,3135,3145,3135,3
|
|
20240816,115500,49682255,3145,3145,3145,3145,0
|
|
20240816,115400,49682255,3145,3145,3145,3145,0
|
|
20240816,115300,49682255,3145,3135,3145,3135,2
|
|
20240816,115200,49675975,3130,3130,3130,3130,0
|
|
20240816,115100,49675975,3130,3130,3130,3130,1
|
|
20240816,115000,49672845,3130,3130,3130,3130,32
|
|
20240816,114900,49572685,3145,3140,3145,3140,5
|
|
20240816,114800,49556965,3145,3145,3145,3145,0
|
|
20240816,114700,49556965,3145,3145,3145,3145,0
|
|
20240816,114600,49556965,3145,3145,3145,3145,0
|
|
20240816,114500,49556965,3145,3145,3145,3145,27
|
|
20240816,114400,49472050,3150,3150,3150,3150,0
|
|
20240816,114300,49472050,3150,3150,3150,3150,0
|
|
20240816,114200,49472050,3150,3150,3150,3150,0
|
|
20240816,114100,49472050,3150,3145,3150,3145,32
|
|
20240816,114000,49371405,3130,3130,3130,3130,0
|
|
20240816,113900,49371405,3130,3130,3130,3130,224
|
|
20240816,113800,48670285,3130,3130,3130,3130,0
|
|
20240816,113700,48670285,3130,3130,3130,3130,0
|
|
20240816,113600,48670285,3130,3130,3145,3130,3
|
|
20240816,113500,48660880,3130,3130,3130,3130,0
|
|
20240816,113400,48660880,3130,3130,3130,3130,0
|
|
20240816,113300,48660880,3130,3130,3130,3130,1
|
|
20240816,113200,48657750,3145,3145,3145,3145,0
|
|
20240816,113100,48657750,3145,3145,3145,3145,0
|
|
20240816,113000,48657750,3145,3145,3145,3145,236
|
|
20240816,112900,47915530,3145,3145,3145,3145,264
|
|
20240816,112800,47085250,3145,3145,3145,3145,0
|
|
20240816,112700,47085250,3145,3145,3145,3145,0
|
|
20240816,112600,47085250,3145,3145,3145,3145,0
|
|
20240816,112500,47085250,3145,3145,3145,3145,0
|
|
20240816,112400,47085250,3145,3145,3145,3145,0
|
|
20240816,112300,47085250,3145,3130,3145,3130,2
|
|
20240816,112200,47078975,3130,3130,3130,3130,0
|
|
20240816,112100,47078975,3130,3130,3130,3130,1
|
|
20240816,112000,47075845,3145,3145,3145,3145,0
|
|
20240816,111900,47075845,3145,3145,3145,3145,0
|
|
20240816,111800,47075845,3145,3130,3145,3130,2
|
|
20240816,111700,47069570,3130,3130,3130,3130,19
|
|
20240816,111600,47010100,3130,3130,3130,3130,0
|
|
20240816,111500,47010100,3130,3130,3130,3130,0
|
|
20240816,111400,47010100,3130,3125,3130,3125,2
|
|
20240816,111300,47003845,3130,3125,3130,3125,2
|
|
20240816,111200,46997590,3125,3125,3125,3125,0
|
|
20240816,111100,46997590,3125,3125,3125,3125,0
|
|
20240816,111000,46997590,3125,3125,3125,3125,0
|
|
20240816,110900,46997590,3125,3125,3125,3125,0
|
|
20240816,110800,46997590,3125,3125,3125,3125,0
|
|
20240816,110700,46997590,3125,3125,3125,3125,0
|
|
20240816,110600,46997590,3125,3125,3125,3125,1
|
|
20240816,110500,46994465,3145,3145,3145,3145,0
|
|
20240816,110400,46994465,3145,3125,3145,3125,2
|
|
20240816,110300,46988195,3125,3125,3125,3125,1
|
|
20240816,110200,46985070,3145,3145,3145,3145,0
|
|
20240816,110100,46985070,3145,3145,3145,3145,0
|
|
20240816,110000,46985070,3145,3125,3145,3125,2
|
|
20240816,105900,46978800,3125,3125,3125,3125,0
|
|
20240816,105800,46978800,3125,3125,3125,3125,1
|
|
20240816,105700,46975675,3150,3150,3150,3150,0
|
|
20240816,105600,46975675,3150,3150,3150,3150,0
|
|
20240816,105500,46975675,3150,3150,3150,3150,0
|
|
20240816,105400,46975675,3150,3150,3150,3150,20
|
|
20240816,105300,46912675,3150,3150,3150,3150,0
|
|
20240816,105200,46912675,3150,3135,3150,3125,45
|
|
20240816,105100,46771915,3125,3125,3125,3125,1
|
|
20240816,105000,46768790,3130,3130,3130,3130,0
|
|
20240816,104900,46768790,3130,3130,3130,3130,155
|
|
20240816,104800,46283640,3125,3125,3125,3125,1
|
|
20240816,104700,46280515,3130,3130,3130,3130,52
|
|
20240816,104600,46117755,3130,3130,3130,3130,0
|
|
20240816,104500,46117755,3130,3130,3130,3130,266
|
|
20240816,104400,45285175,3135,3135,3135,3135,358
|
|
20240816,104300,44162845,3135,3135,3135,3135,0
|
|
20240816,104200,44162845,3135,3135,3135,3135,0
|
|
20240816,104100,44162845,3135,3135,3135,3135,0
|
|
20240816,104000,44162845,3135,3135,3135,3135,0
|
|
20240816,103900,44162845,3135,3135,3135,3135,0
|
|
20240816,103800,44162845,3135,3135,3135,3135,0
|
|
20240816,103700,44162845,3135,3135,3135,3135,1
|
|
20240816,103600,44159710,3150,3150,3150,3150,0
|
|
20240816,103500,44159710,3150,3135,3150,3135,2
|
|
20240816,103400,44153425,3135,3135,3135,3135,0
|
|
20240816,103300,44153425,3135,3135,3135,3135,0
|
|
20240816,103200,44153425,3135,3135,3135,3135,0
|
|
20240816,103100,44153425,3135,3135,3135,3135,1
|
|
20240816,103000,44150290,3160,3160,3160,3160,0
|
|
20240816,102900,44150290,3160,3160,3160,3160,0
|
|
20240816,102800,44150290,3160,3160,3160,3160,0
|
|
20240816,102700,44150290,3160,3160,3160,3160,1
|
|
20240816,102600,44147130,3135,3135,3135,3135,1
|
|
20240816,102500,44143995,3135,3135,3135,3135,0
|
|
20240816,102400,44143995,3135,3155,3160,3135,593
|
|
20240816,102300,42271670,3155,3155,3155,3155,2
|
|
20240816,102200,42265360,3155,3155,3155,3155,0
|
|
20240816,102100,42265360,3155,3155,3155,3155,1
|
|
20240816,102000,42262205,3155,3155,3155,3155,0
|
|
20240816,101900,42262205,3155,3155,3155,3155,247
|
|
20240816,101800,41482920,3135,3135,3135,3135,0
|
|
20240816,101700,41482920,3135,3135,3135,3135,0
|
|
20240816,101600,41482920,3135,3160,3160,3135,5
|
|
20240816,101500,41467145,3160,3160,3160,3160,0
|
|
20240816,101400,41467145,3160,3160,3160,3160,0
|
|
20240816,101300,41467145,3160,3160,3160,3160,0
|
|
20240816,101200,41467145,3160,3160,3160,3160,0
|
|
20240816,101100,41467145,3160,3160,3160,3160,0
|
|
20240816,101000,41467145,3160,3140,3160,3140,545
|
|
20240816,100900,39754730,3140,3140,3140,3140,1
|
|
20240816,100800,39751590,3140,3140,3140,3140,5
|
|
20240816,100700,39735890,3145,3145,3145,3140,6
|
|
20240816,100600,39717025,3145,3145,3145,3145,0
|
|
20240816,100500,39717025,3145,3145,3145,3145,0
|
|
20240816,100400,39717025,3145,3145,3145,3145,1
|
|
20240816,100300,39713880,3160,3160,3160,3160,0
|
|
20240816,100200,39713880,3160,3160,3160,3160,0
|
|
20240816,100100,39713880,3160,3160,3160,3160,0
|
|
20240816,100000,39713880,3160,3160,3160,3160,0
|
|
20240816,095900,39713880,3160,3160,3160,3160,27
|
|
20240816,095800,39628560,3170,3170,3170,3170,1
|
|
20240816,095700,39625390,3170,3170,3170,3170,0
|
|
20240816,095600,39625390,3170,3170,3170,3170,0
|
|
20240816,095500,39625390,3170,3170,3170,3170,0
|
|
20240816,095400,39625390,3170,3170,3170,3170,0
|
|
20240816,095300,39625390,3170,3170,3170,3170,100
|
|
20240816,095200,39308390,3170,3170,3170,3170,0
|
|
20240816,095100,39308390,3170,3170,3170,3170,0
|
|
20240816,095000,39308390,3170,3170,3170,3170,0
|
|
20240816,094900,39308390,3170,3170,3170,3170,0
|
|
20240816,094800,39308390,3170,3170,3170,3170,5
|
|
20240816,094700,39292540,3170,3160,3170,3160,2
|
|
20240816,094600,39286210,3160,3160,3160,3160,0
|
|
20240816,094500,39286210,3160,3160,3160,3160,1
|
|
20240816,094400,39283050,3160,3160,3160,3160,0
|
|
20240816,094300,39283050,3160,3155,3160,3155,1286
|
|
20240816,094200,35219790,3160,3160,3160,3160,0
|
|
20240816,094100,35219790,3160,3160,3160,3160,0
|
|
20240816,094000,35219790,3160,3155,3160,3155,315
|
|
20240816,093900,34224885,3160,3160,3160,3160,0
|
|
20240816,093800,34224885,3160,3160,3160,3160,0
|
|
20240816,093700,34224885,3160,3160,3160,3160,0
|
|
20240816,093600,34224885,3160,3160,3160,3160,0
|
|
20240816,093500,34224885,3160,3160,3160,3160,0
|
|
20240816,093400,34224885,3160,3160,3160,3160,0
|
|
20240816,093300,34224885,3160,3160,3160,3160,0
|
|
20240816,093200,34224885,3160,3160,3160,3160,0
|
|
20240816,093100,34224885,3160,3160,3160,3160,821
|
|
20240816,093000,31630525,3160,3160,3160,3160,5
|
|
20240816,092900,31614725,3160,3160,3160,3160,0
|
|
20240816,092800,31614725,3160,3160,3160,3160,221
|
|
20240816,092700,30916365,3160,3160,3160,3160,0
|
|
20240816,092600,30916365,3160,3160,3160,3160,0
|
|
20240816,092500,30916365,3160,3155,3160,3155,3
|
|
20240816,092400,30906895,3160,3160,3160,3160,0
|
|
20240816,092300,30906895,3160,3160,3160,3160,0
|
|
20240816,092200,30906895,3160,3160,3160,3135,148
|
|
20240816,092100,30441775,3155,3155,3155,3155,0
|
|
20240816,092000,30441775,3155,3160,3160,3155,803
|
|
20240816,091900,27904400,3160,3160,3160,3160,1
|
|
20240816,091800,27901240,3170,3160,3170,3160,223
|
|
20240816,091700,27195830,3160,3160,3160,3160,39
|
|
20240816,091600,27072590,3165,3165,3165,3165,0
|
|
20240816,091500,27072590,3165,3165,3165,3165,50
|
|
20240816,091400,26914340,3175,3175,3175,3175,0
|
|
20240816,091300,26914340,3175,3175,3175,3175,0
|
|
20240816,091200,26914340,3175,3175,3175,3175,0
|
|
20240816,091100,26914340,3175,3175,3180,3155,6
|
|
20240816,091000,26895305,3175,3170,3175,3170,991
|
|
20240816,090900,23752920,3165,3165,3165,3165,6
|
|
20240816,090800,23733930,3155,3170,3170,3155,78
|
|
20240816,090700,23486715,3180,3180,3185,3180,5
|
|
20240816,090600,23470810,3180,3170,3180,3170,1001
|
|
20240816,090500,20289950,3155,3125,3175,3125,4409
|
|
20240816,090400,6315540,3120,3130,3150,3120,1042
|
|
20240816,090300,3047325,3130,3105,3130,3105,7
|
|
20240816,090200,3025440,3115,3130,3130,3115,401
|
|
20240816,090100,1776310,3100,3110,3110,3100,501
|
|
20240816,090000,220810,3110,3110,3110,3110,71
|