645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194200,608732525,3320,3320,3320,3320,2929
|
|
20240819,194100,608732525,3320,3320,3320,3320,0
|
|
20240819,194000,608732525,3320,3320,3320,3320,0
|
|
20240819,193900,608732525,3320,3320,3320,3320,0
|
|
20240819,193800,608732525,3320,3320,3320,3320,0
|
|
20240819,193700,608732525,3320,3320,3320,3320,0
|
|
20240819,193600,608732525,3320,3320,3320,3320,0
|
|
20240819,193500,608732525,3320,3320,3320,3320,0
|
|
20240819,193400,608732525,3320,3320,3320,3320,0
|
|
20240819,193300,608732525,3320,3320,3320,3320,0
|
|
20240819,193200,608732525,3320,3320,3320,3320,0
|
|
20240819,193100,608732525,3320,3320,3320,3320,0
|
|
20240819,193000,608732525,3320,3320,3320,3320,0
|
|
20240819,192900,608732525,3320,3320,3320,3320,0
|
|
20240819,192800,608732525,3320,3320,3320,3320,0
|
|
20240819,192700,608732525,3320,3320,3320,3320,0
|
|
20240819,192600,608732525,3320,3320,3320,3320,0
|
|
20240819,192500,608732525,3320,3320,3320,3320,0
|
|
20240819,192400,608732525,3320,3320,3320,3320,0
|
|
20240819,192300,608732525,3320,3320,3320,3320,0
|
|
20240819,192200,608732525,3320,3320,3320,3320,0
|
|
20240819,192100,608732525,3320,3320,3320,3320,0
|
|
20240819,192000,608732525,3320,3320,3320,3320,0
|
|
20240819,191900,608732525,3320,3320,3320,3320,0
|
|
20240819,191800,608732525,3320,3320,3320,3320,0
|
|
20240819,191700,608732525,3320,3320,3320,3320,0
|
|
20240819,191600,608732525,3320,3320,3320,3320,0
|
|
20240819,191500,608732525,3320,3320,3320,3320,0
|
|
20240819,191400,608732525,3320,3320,3320,3320,0
|
|
20240819,191300,608732525,3320,3320,3320,3320,0
|
|
20240819,191200,608732525,3320,3320,3320,3320,2929
|
|
20240819,191100,608732525,3320,3320,3320,3320,0
|
|
20240819,191000,608732525,3320,3320,3320,3320,0
|
|
20240819,190900,608732525,3320,3320,3320,3320,0
|
|
20240819,190800,608732525,3320,3320,3320,3320,0
|
|
20240819,190700,608732525,3320,3320,3320,3320,0
|
|
20240819,190600,608732525,3320,3320,3320,3320,0
|
|
20240819,190500,608732525,3320,3320,3320,3320,0
|
|
20240819,190400,608732525,3320,3320,3320,3320,0
|
|
20240819,190300,608732525,3320,3320,3320,3320,0
|
|
20240819,190200,608732525,3320,3320,3320,3320,0
|
|
20240819,190100,608732525,3320,3320,3320,3320,0
|
|
20240819,190000,608732525,3320,3320,3320,3320,0
|
|
20240819,185900,608732525,3320,3320,3320,3320,0
|
|
20240819,185800,608732525,3320,3320,3320,3320,0
|
|
20240819,185700,608732525,3320,3320,3320,3320,0
|
|
20240819,185600,608732525,3320,3320,3320,3320,0
|
|
20240819,185500,608732525,3320,3320,3320,3320,0
|
|
20240819,185400,608732525,3320,3320,3320,3320,0
|
|
20240819,185300,608732525,3320,3320,3320,3320,0
|
|
20240819,185200,608732525,3320,3320,3320,3320,0
|
|
20240819,185100,608732525,3320,3320,3320,3320,0
|
|
20240819,185000,608732525,3320,3320,3320,3320,0
|
|
20240819,184900,608732525,3320,3320,3320,3320,0
|
|
20240819,184800,608732525,3320,3320,3320,3320,0
|
|
20240819,184700,608732525,3320,3320,3320,3320,0
|
|
20240819,184600,608732525,3320,3320,3320,3320,0
|
|
20240819,184500,608732525,3320,3320,3320,3320,0
|
|
20240819,184400,608732525,3320,3320,3320,3320,0
|
|
20240819,184300,608732525,3320,3320,3320,3320,0
|
|
20240819,184200,608732525,3320,3320,3320,3320,2929
|
|
20240819,184100,608732525,3320,3320,3320,3320,0
|
|
20240819,184000,608732525,3320,3320,3320,3320,0
|
|
20240819,183900,608732525,3320,3320,3320,3320,0
|
|
20240819,183800,608732525,3320,3320,3320,3320,0
|
|
20240819,183700,608732525,3320,3320,3320,3320,0
|
|
20240819,183600,608732525,3320,3320,3320,3320,0
|
|
20240819,183500,608732525,3320,3320,3320,3320,0
|
|
20240819,183400,608732525,3320,3320,3320,3320,0
|
|
20240819,183300,608732525,3320,3320,3320,3320,0
|
|
20240819,183200,608732525,3320,3320,3320,3320,0
|
|
20240819,183100,608732525,3320,3320,3320,3320,0
|
|
20240819,183000,608732525,3320,3320,3320,3320,0
|
|
20240819,182900,608732525,3320,3320,3320,3320,0
|
|
20240819,182800,608732525,3320,3320,3320,3320,0
|
|
20240819,182700,608732525,3320,3320,3320,3320,0
|
|
20240819,182600,608732525,3320,3320,3320,3320,0
|
|
20240819,182500,608732525,3320,3320,3320,3320,0
|
|
20240819,182400,608732525,3320,3320,3320,3320,0
|
|
20240819,182300,608732525,3320,3320,3320,3320,0
|
|
20240819,182200,608732525,3320,3320,3320,3320,0
|
|
20240819,182100,608732525,3320,3320,3320,3320,0
|
|
20240819,182000,608732525,3320,3320,3320,3320,0
|
|
20240819,181900,608732525,3320,3320,3320,3320,0
|
|
20240819,181800,608732525,3320,3320,3320,3320,0
|
|
20240819,181700,608732525,3320,3320,3320,3320,0
|
|
20240819,181600,608732525,3320,3320,3320,3320,0
|
|
20240819,181500,608732525,3320,3320,3320,3320,0
|
|
20240819,181400,608732525,3320,3320,3320,3320,0
|
|
20240819,181300,608732525,3320,3320,3320,3320,0
|
|
20240819,181200,608732525,3320,3320,3320,3320,2929
|
|
20240819,181100,608732525,3320,3320,3320,3320,0
|
|
20240819,181000,608732525,3320,3320,3320,3320,0
|
|
20240819,180900,608732525,3320,3320,3320,3320,0
|
|
20240819,180800,608732525,3320,3320,3320,3320,0
|
|
20240819,180700,608732525,3320,3320,3320,3320,0
|
|
20240819,180600,608732525,3320,3320,3320,3320,0
|
|
20240819,180500,608732525,3320,3320,3320,3320,0
|
|
20240819,180400,608732525,3320,3320,3320,3320,0
|
|
20240819,180300,608732525,3320,3320,3320,3320,0
|
|
20240819,180200,608732525,3320,3320,3320,3320,0
|
|
20240819,180100,608732525,3320,3320,3320,3320,0
|
|
20240819,180000,608732525,3320,3320,3320,3320,0
|
|
20240819,175900,608732525,3320,3320,3320,3320,0
|
|
20240819,175800,608732525,3320,3320,3320,3320,0
|
|
20240819,175700,608732525,3320,3320,3320,3320,0
|
|
20240819,175600,608732525,3320,3320,3320,3320,0
|
|
20240819,175500,608732525,3320,3320,3320,3320,0
|
|
20240819,175400,608732525,3320,3320,3320,3320,0
|
|
20240819,175300,608732525,3320,3320,3320,3320,0
|
|
20240819,175200,608732525,3320,3320,3320,3320,0
|
|
20240819,175100,608732525,3320,3320,3320,3320,0
|
|
20240819,175000,608732525,3320,3320,3320,3320,0
|
|
20240819,174900,608732525,3320,3320,3320,3320,0
|
|
20240819,174800,608732525,3320,3320,3320,3320,0
|
|
20240819,174700,608732525,3320,3320,3320,3320,0
|
|
20240819,174600,608732525,3320,3320,3320,3320,0
|
|
20240819,174500,608732525,3320,3320,3320,3320,0
|
|
20240819,174400,608732525,3320,3320,3320,3320,0
|
|
20240819,174300,608732525,3320,3320,3320,3320,0
|
|
20240819,174200,608732525,3320,3320,3320,3320,2929
|
|
20240819,174100,608732525,3320,3320,3320,3320,0
|
|
20240819,174000,608732525,3320,3320,3320,3320,0
|
|
20240819,173900,608732525,3320,3320,3320,3320,0
|
|
20240819,173800,608732525,3320,3320,3320,3320,0
|
|
20240819,173700,608732525,3320,3320,3320,3320,0
|
|
20240819,173600,608732525,3320,3320,3320,3320,0
|
|
20240819,173500,608732525,3320,3320,3320,3320,0
|
|
20240819,173400,608732525,3320,3320,3320,3320,0
|
|
20240819,173300,608732525,3320,3320,3320,3320,0
|
|
20240819,173200,608732525,3320,3320,3320,3320,0
|
|
20240819,173100,608732525,3320,3320,3320,3320,0
|
|
20240819,173000,608732525,3320,3320,3320,3320,0
|
|
20240819,172900,608732525,3320,3320,3320,3320,0
|
|
20240819,172800,608732525,3320,3320,3320,3320,0
|
|
20240819,172700,608732525,3320,3320,3320,3320,0
|
|
20240819,172600,608732525,3320,3320,3320,3320,0
|
|
20240819,172500,608732525,3320,3320,3320,3320,0
|
|
20240819,172400,608732525,3320,3320,3320,3320,0
|
|
20240819,172300,608732525,3320,3320,3320,3320,0
|
|
20240819,172200,608732525,3320,3320,3320,3320,0
|
|
20240819,172100,608732525,3320,3320,3320,3320,0
|
|
20240819,172000,608732525,3320,3320,3320,3320,0
|
|
20240819,171900,608732525,3320,3320,3320,3320,0
|
|
20240819,171800,608732525,3320,3320,3320,3320,0
|
|
20240819,171700,608732525,3320,3320,3320,3320,0
|
|
20240819,171600,608732525,3320,3320,3320,3320,0
|
|
20240819,171500,608732525,3320,3320,3320,3320,0
|
|
20240819,171400,608732525,3320,3320,3320,3320,0
|
|
20240819,171300,608732525,3320,3320,3320,3320,0
|
|
20240819,171200,608732525,3320,3320,3320,3320,2929
|
|
20240819,171100,608732525,3320,3320,3320,3320,0
|
|
20240819,171000,608732525,3320,3320,3320,3320,0
|
|
20240819,170900,608732525,3320,3320,3320,3320,0
|
|
20240819,170800,608732525,3320,3320,3320,3320,0
|
|
20240819,170700,608732525,3320,3320,3320,3320,0
|
|
20240819,170600,608732525,3320,3320,3320,3320,0
|
|
20240819,170500,608732525,3320,3320,3320,3320,0
|
|
20240819,170400,608732525,3320,3320,3320,3320,0
|
|
20240819,170300,608732525,3320,3320,3320,3320,0
|
|
20240819,170200,608732525,3320,3320,3320,3320,0
|
|
20240819,170100,608732525,3320,3320,3320,3320,0
|
|
20240819,170000,608732525,3320,3320,3320,3320,0
|
|
20240819,165900,608732525,3320,3320,3320,3320,0
|
|
20240819,165800,608732525,3320,3320,3320,3320,0
|
|
20240819,165700,608732525,3320,3320,3320,3320,0
|
|
20240819,165600,608732525,3320,3320,3320,3320,0
|
|
20240819,165500,608732525,3320,3320,3320,3320,0
|
|
20240819,165400,608732525,3320,3320,3320,3320,0
|
|
20240819,165300,608732525,3320,3320,3320,3320,0
|
|
20240819,165200,608732525,3320,3320,3320,3320,0
|
|
20240819,165100,608732525,3320,3320,3320,3320,0
|
|
20240819,165000,608732525,3320,3320,3320,3320,0
|
|
20240819,164900,608732525,3320,3320,3320,3320,0
|
|
20240819,164800,608732525,3320,3320,3320,3320,0
|
|
20240819,164700,608732525,3320,3320,3320,3320,0
|
|
20240819,164600,608732525,3320,3320,3320,3320,0
|
|
20240819,164500,608732525,3320,3320,3320,3320,0
|
|
20240819,164400,608732525,3320,3320,3320,3320,0
|
|
20240819,164300,608732525,3320,3320,3320,3320,0
|
|
20240819,164200,608732525,3320,3320,3320,3320,2929
|
|
20240819,164100,608732525,3320,3320,3320,3320,0
|
|
20240819,164000,608732525,3320,3320,3320,3320,0
|
|
20240819,163900,608732525,3320,3320,3320,3320,0
|
|
20240819,163800,608732525,3320,3320,3320,3320,0
|
|
20240819,163700,608732525,3320,3320,3320,3320,0
|
|
20240819,163600,608732525,3320,3320,3320,3320,0
|
|
20240819,163500,608732525,3320,3320,3320,3320,0
|
|
20240819,163400,608732525,3320,3320,3320,3320,0
|
|
20240819,163300,608732525,3320,3320,3320,3320,0
|
|
20240819,163200,608732525,3320,3320,3320,3320,0
|
|
20240819,163100,608732525,3320,3320,3320,3320,0
|
|
20240819,163000,608732525,3320,3320,3320,3320,0
|
|
20240819,162900,608732525,3320,3320,3320,3320,0
|
|
20240819,162800,608732525,3320,3320,3320,3320,0
|
|
20240819,162700,608732525,3320,3320,3320,3320,0
|
|
20240819,162600,608732525,3320,3320,3320,3320,0
|
|
20240819,162500,608732525,3320,3320,3320,3320,0
|
|
20240819,162400,608732525,3320,3320,3320,3320,0
|
|
20240819,162300,608732525,3320,3320,3320,3320,0
|
|
20240819,162200,608732525,3320,3320,3320,3320,0
|
|
20240819,162100,608732525,3320,3320,3320,3320,0
|
|
20240819,162000,608732525,3320,3320,3320,3320,0
|
|
20240819,161900,608732525,3320,3320,3320,3320,0
|
|
20240819,161800,608732525,3320,3320,3320,3320,0
|
|
20240819,161700,608732525,3320,3320,3320,3320,0
|
|
20240819,161600,608732525,3320,3320,3320,3320,0
|
|
20240819,161500,608732525,3320,3320,3320,3320,0
|
|
20240819,161400,608732525,3320,3320,3320,3320,0
|
|
20240819,161300,608732525,3320,3320,3320,3320,0
|
|
20240819,161200,608732525,3320,3320,3320,3320,2929
|
|
20240819,161100,608732525,3320,3320,3320,3320,0
|
|
20240819,161000,608732525,3320,3320,3320,3320,0
|
|
20240819,160900,608732525,3320,3320,3320,3320,0
|
|
20240819,160800,608732525,3320,3320,3320,3320,0
|
|
20240819,160700,608732525,3320,3320,3320,3320,0
|
|
20240819,160600,608732525,3320,3320,3320,3320,0
|
|
20240819,160500,608732525,3320,3320,3320,3320,0
|
|
20240819,160400,608732525,3320,3320,3320,3320,0
|
|
20240819,160300,608732525,3320,3320,3320,3320,0
|
|
20240819,160200,608732525,3320,3320,3320,3320,0
|
|
20240819,160100,608732525,3320,3320,3320,3320,0
|
|
20240819,160000,608732525,3320,3320,3320,3320,0
|
|
20240819,155900,608732525,3320,3320,3320,3320,0
|
|
20240819,155800,608732525,3320,3320,3320,3320,0
|
|
20240819,155700,608732525,3320,3320,3320,3320,0
|
|
20240819,155600,608732525,3320,3320,3320,3320,0
|
|
20240819,155500,608732525,3320,3320,3320,3320,0
|
|
20240819,155400,608732525,3320,3320,3320,3320,0
|
|
20240819,155300,608732525,3320,3320,3320,3320,0
|
|
20240819,155200,608732525,3320,3320,3320,3320,0
|
|
20240819,155100,608732525,3320,3320,3320,3320,0
|
|
20240819,155000,608732525,3320,3320,3320,3320,0
|
|
20240819,154900,608732525,3320,3320,3320,3320,0
|
|
20240819,154800,608732525,3320,3320,3320,3320,0
|
|
20240819,154700,608732525,3320,3320,3320,3320,0
|
|
20240819,154600,608732525,3320,3320,3320,3320,0
|
|
20240819,154500,608732525,3320,3320,3320,3320,0
|
|
20240819,154400,608732525,3320,3320,3320,3320,0
|
|
20240819,154300,608732525,3320,3320,3320,3320,0
|
|
20240819,154200,608732525,3320,3320,3320,3320,2929
|
|
20240819,154100,608732525,3320,3320,3320,3320,0
|
|
20240819,154000,608732525,3320,3320,3320,3320,0
|
|
20240819,153900,608732525,3320,3320,3320,3320,0
|
|
20240819,153800,608732525,3320,3320,3320,3320,0
|
|
20240819,153700,608732525,3320,3320,3320,3320,0
|
|
20240819,153600,608732525,3320,3320,3320,3320,0
|
|
20240819,153500,608732525,3320,3320,3320,3320,0
|
|
20240819,153400,608732525,3320,3320,3320,3320,0
|
|
20240819,153300,608732525,3320,3320,3320,3320,0
|
|
20240819,153200,608732525,3320,3320,3320,3320,0
|
|
20240819,153100,608732525,3320,3320,3320,3320,0
|
|
20240819,153000,608732525,3320,3320,3320,3320,2929
|
|
20240819,152900,599008245,3320,3320,3320,3320,0
|
|
20240819,152800,599008245,3320,3320,3320,3320,0
|
|
20240819,152700,599008245,3320,3320,3320,3320,0
|
|
20240819,152600,599008245,3320,3320,3320,3320,0
|
|
20240819,152500,599008245,3320,3320,3320,3320,0
|
|
20240819,152400,599008245,3320,3320,3320,3320,0
|
|
20240819,152300,599008245,3320,3320,3320,3320,0
|
|
20240819,152200,599008245,3320,3320,3320,3320,0
|
|
20240819,152100,599008245,3320,3320,3320,3320,0
|
|
20240819,152000,599008245,3320,3320,3320,3320,0
|
|
20240819,151900,599008245,3320,3320,3320,3320,800
|
|
20240819,151800,596352245,3325,3325,3325,3320,2808
|
|
20240819,151700,587029035,3320,3320,3325,3320,1047
|
|
20240819,151600,583552970,3320,3320,3320,3320,301
|
|
20240819,151500,582553650,3315,3315,3315,3315,739
|
|
20240819,151400,580103865,3315,3315,3315,3315,1000
|
|
20240819,151300,576788865,3310,3305,3310,3305,1443
|
|
20240819,151200,572012685,3305,3305,3305,3305,1876
|
|
20240819,151100,565812505,3310,3310,3310,3310,27
|
|
20240819,151000,565723135,3310,3310,3310,3310,263
|
|
20240819,150900,564852605,3320,3320,3320,3320,0
|
|
20240819,150800,564852605,3320,3320,3320,3320,1
|
|
20240819,150700,564849285,3320,3320,3320,3320,0
|
|
20240819,150600,564849285,3320,3310,3320,3310,80
|
|
20240819,150500,564584360,3310,3305,3310,3305,162
|
|
20240819,150400,564048890,3305,3305,3305,3305,857
|
|
20240819,150300,561216505,3305,3305,3305,3305,0
|
|
20240819,150200,561216505,3305,3310,3315,3305,309
|
|
20240819,150100,560194510,3310,3310,3310,3310,529
|
|
20240819,150000,558443520,3300,3300,3300,3300,60
|
|
20240819,145900,558245520,3310,3310,3310,3310,1
|
|
20240819,145800,558242210,3300,3300,3300,3300,1
|
|
20240819,145700,558238910,3300,3305,3305,3300,715
|
|
20240819,145600,555876410,3305,3305,3305,3305,9
|
|
20240819,145500,555846665,3305,3305,3305,3305,25
|
|
20240819,145400,555764040,3305,3315,3315,3305,2
|
|
20240819,145300,555757420,3305,3305,3305,3305,1
|
|
20240819,145200,555754115,3305,3305,3305,3305,1
|
|
20240819,145100,555750810,3315,3315,3315,3315,33
|
|
20240819,145000,555641415,3310,3310,3310,3310,2
|
|
20240819,144900,555634795,3315,3315,3315,3315,0
|
|
20240819,144800,555634795,3315,3315,3315,3315,0
|
|
20240819,144700,555634795,3315,3300,3315,3300,19
|
|
20240819,144600,555571960,3315,3300,3315,3300,2
|
|
20240819,144500,555565345,3300,3300,3300,3300,0
|
|
20240819,144400,555565345,3300,3300,3300,3300,0
|
|
20240819,144300,555565345,3300,3300,3300,3300,1
|
|
20240819,144200,555562045,3310,3305,3315,3305,560
|
|
20240819,144100,553708670,3305,3305,3305,3305,564
|
|
20240819,144000,551844650,3305,3305,3305,3305,0
|
|
20240819,143900,551844650,3305,3315,3315,3305,2
|
|
20240819,143800,551838030,3305,3310,3310,3305,983
|
|
20240819,143700,548588715,3315,3315,3315,3315,0
|
|
20240819,143600,548588715,3315,3315,3315,3315,17
|
|
20240819,143500,548532360,3320,3305,3320,3305,2
|
|
20240819,143400,548525735,3305,3305,3305,3305,512
|
|
20240819,143300,546833575,3305,3305,3305,3305,440
|
|
20240819,143200,545379375,3305,3305,3305,3305,200
|
|
20240819,143100,544718375,3305,3305,3305,3305,0
|
|
20240819,143000,544718375,3305,3305,3305,3305,0
|
|
20240819,142900,544718375,3305,3310,3310,3305,315
|
|
20240819,142800,543676800,3315,3305,3315,3305,392
|
|
20240819,142700,542380320,3310,3310,3310,3310,14
|
|
20240819,142600,542333980,3310,3310,3310,3310,151
|
|
20240819,142500,541834170,3310,3310,3310,3310,151
|
|
20240819,142400,541334360,3310,3320,3320,3310,341
|
|
20240819,142300,540205350,3325,3325,3325,3325,185
|
|
20240819,142200,539590225,3325,3325,3325,3325,921
|
|
20240819,142100,536527900,3325,3320,3325,3320,317
|
|
20240819,142000,535475455,3310,3310,3310,3310,238
|
|
20240819,141900,534687675,3320,3310,3320,3310,2
|
|
20240819,141800,534681045,3310,3310,3310,3310,1245
|
|
20240819,141700,530560095,3310,3310,3310,3310,0
|
|
20240819,141600,530560095,3310,3310,3310,3310,280
|
|
20240819,141500,529633295,3310,3320,3320,3310,1040
|
|
20240819,141400,526190100,3315,3315,3315,3315,1
|
|
20240819,141300,526186785,3315,3315,3315,3315,4
|
|
20240819,141200,526173525,3320,3320,3320,3320,162
|
|
20240819,141100,525635685,3320,3320,3320,3320,539
|
|
20240819,141000,523846205,3320,3320,3320,3320,4
|
|
20240819,140900,523832925,3325,3325,3325,3325,0
|
|
20240819,140800,523832925,3325,3325,3325,3325,0
|
|
20240819,140700,523832925,3325,3325,3325,3325,1000
|
|
20240819,140600,520507925,3330,3310,3330,3310,2
|
|
20240819,140500,520501285,3315,3315,3315,3315,0
|
|
20240819,140400,520501285,3315,3315,3315,3315,0
|
|
20240819,140300,520501285,3315,3325,3325,3315,2044
|
|
20240819,140200,513724150,3330,3330,3335,3330,515
|
|
20240819,140100,512007700,3335,3335,3335,3335,0
|
|
20240819,140000,512007700,3335,3335,3335,3335,397
|
|
20240819,135900,510683705,3335,3335,3335,3335,5
|
|
20240819,135800,510667030,3335,3335,3335,3335,296
|
|
20240819,135700,509679870,3330,3330,3330,3330,35
|
|
20240819,135600,509563320,3330,3330,3330,3330,33
|
|
20240819,135500,509453430,3320,3320,3320,3320,0
|
|
20240819,135400,509453430,3320,3320,3320,3320,0
|
|
20240819,135300,509453430,3320,3320,3320,3320,11
|
|
20240819,135200,509416910,3335,3335,3335,3335,1
|
|
20240819,135100,509413575,3335,3330,3335,3320,799
|
|
20240819,135000,506750035,3335,3335,3335,3335,30
|
|
20240819,134900,506649985,3340,3340,3340,3340,0
|
|
20240819,134800,506649985,3340,3340,3340,3340,308
|
|
20240819,134700,505621265,3340,3340,3340,3340,304
|
|
20240819,134600,504605905,3340,3340,3340,3340,0
|
|
20240819,134500,504605905,3340,3345,3345,3340,498
|
|
20240819,134400,502940815,3345,3345,3345,3345,198
|
|
20240819,134300,502278505,3345,3345,3350,3335,1907
|
|
20240819,134200,495901870,3335,3325,3345,3325,3579
|
|
20240819,134100,483951390,3325,3320,3325,3310,1953
|
|
20240819,134000,477469670,3320,3320,3320,3320,0
|
|
20240819,133900,477469670,3320,3320,3320,3320,20
|
|
20240819,133800,477403270,3320,3320,3320,3320,10
|
|
20240819,133700,477370070,3320,3320,3320,3320,0
|
|
20240819,133600,477370070,3320,3320,3320,3320,0
|
|
20240819,133500,477370070,3320,3320,3320,3320,1
|
|
20240819,133400,477366750,3325,3325,3325,3325,0
|
|
20240819,133300,477366750,3325,3325,3325,3325,0
|
|
20240819,133200,477366750,3325,3325,3325,3325,0
|
|
20240819,133100,477366750,3325,3325,3325,3325,1
|
|
20240819,133000,477363425,3330,3330,3330,3330,91
|
|
20240819,132900,477060395,3325,3315,3325,3315,591
|
|
20240819,132800,475096905,3320,3320,3320,3320,0
|
|
20240819,132700,475096905,3320,3320,3320,3320,0
|
|
20240819,132600,475096905,3320,3320,3320,3320,0
|
|
20240819,132500,475096905,3320,3320,3320,3320,0
|
|
20240819,132400,475096905,3320,3320,3320,3320,0
|
|
20240819,132300,475096905,3320,3320,3320,3320,0
|
|
20240819,132200,475096905,3320,3320,3320,3320,0
|
|
20240819,132100,475096905,3320,3320,3320,3320,0
|
|
20240819,132000,475096905,3320,3320,3320,3320,1
|
|
20240819,131900,475093585,3315,3315,3315,3315,0
|
|
20240819,131800,475093585,3315,3315,3315,3315,1
|
|
20240819,131700,475090270,3300,3300,3300,3300,0
|
|
20240819,131600,475090270,3300,3300,3300,3300,449
|
|
20240819,131500,473608570,3300,3300,3300,3300,0
|
|
20240819,131400,473608570,3300,3305,3305,3300,225
|
|
20240819,131300,472866065,3300,3300,3300,3300,2
|
|
20240819,131200,472859465,3320,3320,3320,3320,1
|
|
20240819,131100,472856145,3300,3300,3300,3300,204
|
|
20240819,131000,472182945,3300,3300,3300,3300,100
|
|
20240819,130900,471852945,3320,3320,3320,3320,0
|
|
20240819,130800,471852945,3320,3320,3320,3305,902
|
|
20240819,130700,468871805,3305,3305,3305,3305,150
|
|
20240819,130600,468376055,3325,3325,3325,3325,0
|
|
20240819,130500,468376055,3325,3325,3325,3325,0
|
|
20240819,130400,468376055,3325,3325,3325,3325,0
|
|
20240819,130300,468376055,3325,3325,3325,3325,5
|
|
20240819,130200,468359430,3330,3330,3330,3330,0
|
|
20240819,130100,468359430,3330,3310,3330,3310,42
|
|
20240819,130000,468220390,3310,3310,3310,3310,44
|
|
20240819,125900,468074750,3310,3310,3310,3310,0
|
|
20240819,125800,468074750,3310,3310,3310,3310,10
|
|
20240819,125700,468041650,3310,3310,3310,3310,42
|
|
20240819,125600,467902630,3335,3335,3335,3335,0
|
|
20240819,125500,467902630,3335,3315,3335,3315,1000
|
|
20240819,125400,464573085,3320,3320,3320,3320,0
|
|
20240819,125300,464573085,3320,3300,3320,3300,17
|
|
20240819,125200,464516965,3300,3300,3300,3300,0
|
|
20240819,125100,464516965,3300,3300,3300,3300,97
|
|
20240819,125000,464196865,3300,3300,3300,3300,0
|
|
20240819,124900,464196865,3300,3300,3300,3300,53
|
|
20240819,124800,464021965,3300,3295,3300,3295,2
|
|
20240819,124700,464015370,3295,3295,3295,3295,1
|
|
20240819,124600,464012075,3300,3300,3300,3300,100
|
|
20240819,124500,463682075,3300,3300,3300,3300,583
|
|
20240819,124400,461758175,3315,3315,3315,3315,25
|
|
20240819,124300,461675300,3320,3320,3320,3320,480
|
|
20240819,124200,460081700,3330,3330,3330,3330,1
|
|
20240819,124100,460078370,3340,3330,3340,3330,1704
|
|
20240819,124000,454393555,3330,3305,3330,3305,1058
|
|
20240819,123900,450877950,3305,3305,3305,3295,12
|
|
20240819,123800,450838300,3280,3295,3295,3280,1593
|
|
20240819,123700,445604945,3295,3295,3295,3295,0
|
|
20240819,123600,445604945,3295,3295,3295,3295,1
|
|
20240819,123500,445601650,3290,3290,3290,3290,13
|
|
20240819,123400,445558880,3285,3285,3285,3285,0
|
|
20240819,123300,445558880,3285,3295,3295,3285,1000
|
|
20240819,123200,442270230,3290,3290,3290,3290,0
|
|
20240819,123100,442270230,3290,3290,3290,3290,0
|
|
20240819,123000,442270230,3290,3290,3290,3290,30
|
|
20240819,122900,442171530,3290,3290,3290,3290,1
|
|
20240819,122800,442168240,3315,3300,3315,3300,2989
|
|
20240819,122700,432289780,3300,3300,3300,3300,0
|
|
20240819,122600,432289780,3300,3300,3300,3300,0
|
|
20240819,122500,432289780,3300,3300,3300,3300,10
|
|
20240819,122400,432256780,3290,3290,3290,3290,0
|
|
20240819,122300,432256780,3290,3290,3290,3290,0
|
|
20240819,122200,432256780,3290,3290,3290,3290,100
|
|
20240819,122100,431927780,3290,3290,3290,3290,0
|
|
20240819,122000,431927780,3290,3290,3290,3290,0
|
|
20240819,121900,431927780,3290,3290,3290,3290,1
|
|
20240819,121800,431924490,3290,3295,3295,3290,67
|
|
20240819,121700,431703915,3295,3295,3295,3295,0
|
|
20240819,121600,431703915,3295,3295,3295,3295,1
|
|
20240819,121500,431700620,3300,3295,3300,3295,51
|
|
20240819,121400,431532510,3290,3290,3290,3290,88
|
|
20240819,121300,431242990,3290,3290,3290,3290,0
|
|
20240819,121200,431242990,3290,3290,3290,3290,0
|
|
20240819,121100,431242990,3290,3290,3290,3290,0
|
|
20240819,121000,431242990,3290,3290,3290,3290,0
|
|
20240819,120900,431242990,3290,3290,3290,3290,0
|
|
20240819,120800,431242990,3290,3280,3290,3280,2
|
|
20240819,120700,431236420,3275,3290,3290,3275,282
|
|
20240819,120600,430311935,3305,3305,3305,3305,0
|
|
20240819,120500,430311935,3305,3300,3305,3300,22
|
|
20240819,120400,430239325,3305,3305,3305,3305,2
|
|
20240819,120300,430232715,3290,3290,3290,3290,139
|
|
20240819,120200,429775405,3290,3290,3290,3290,347
|
|
20240819,120100,428633775,3285,3290,3290,3285,31
|
|
20240819,120000,428531935,3290,3290,3290,3290,677
|
|
20240819,115900,426304605,3285,3285,3285,3285,44
|
|
20240819,115800,426160065,3280,3285,3285,3280,501
|
|
20240819,115700,424514285,3290,3290,3290,3290,117
|
|
20240819,115600,424129355,3290,3290,3290,3290,2
|
|
20240819,115500,424122775,3305,3300,3305,3300,1300
|
|
20240819,115400,419826695,3290,3290,3290,3290,0
|
|
20240819,115300,419826695,3290,3290,3290,3290,51
|
|
20240819,115200,419658905,3290,3305,3305,3290,253
|
|
20240819,115100,418826520,3285,3285,3310,3280,319
|
|
20240819,115000,417778900,3300,3300,3310,3280,1391
|
|
20240819,114900,413199285,3300,3300,3300,3300,306
|
|
20240819,114800,412189485,3315,3310,3315,3300,1825
|
|
20240819,114700,406161290,3310,3305,3315,3295,1100
|
|
20240819,114600,402526760,3305,3310,3320,3305,966
|
|
20240819,114500,399333320,3310,3330,3330,3310,1695
|
|
20240819,114400,393719820,3325,3360,3360,3320,3976
|
|
20240819,114300,380427250,3360,3350,3370,3305,11906
|
|
20240819,114200,340604980,3350,3315,3420,3310,43415
|
|
20240819,114100,193809665,3325,3275,3355,3265,16895
|
|
20240819,114000,137625195,3270,3250,3270,3250,825
|
|
20240819,113900,134936250,3250,3240,3250,3240,2
|
|
20240819,113800,134929760,3235,3245,3250,3235,83
|
|
20240819,113700,134660450,3245,3245,3245,3245,1
|
|
20240819,113600,134657205,3250,3250,3250,3250,10
|
|
20240819,113500,134624705,3250,3250,3250,3250,0
|
|
20240819,113400,134624705,3250,3250,3250,3250,0
|
|
20240819,113300,134624705,3250,3250,3250,3250,471
|
|
20240819,113200,133093955,3245,3245,3245,3245,1
|
|
20240819,113100,133090710,3255,3255,3255,3255,844
|
|
20240819,113000,130343490,3250,3250,3250,3250,2
|
|
20240819,112900,130336990,3255,3240,3255,3240,33
|
|
20240819,112800,130229670,3220,3220,3220,3220,0
|
|
20240819,112700,130229670,3220,3220,3245,3220,303
|
|
20240819,112600,129251310,3220,3220,3220,3220,0
|
|
20240819,112500,129251310,3220,3220,3220,3220,1
|
|
20240819,112400,129248090,3220,3220,3220,3220,0
|
|
20240819,112300,129248090,3220,3220,3220,3220,0
|
|
20240819,112200,129248090,3220,3220,3220,3220,0
|
|
20240819,112100,129248090,3220,3210,3220,3210,101
|
|
20240819,112000,128923870,3220,3220,3220,3220,0
|
|
20240819,111900,128923870,3220,3210,3220,3210,2
|
|
20240819,111800,128917440,3210,3210,3210,3210,0
|
|
20240819,111700,128917440,3210,3210,3210,3210,1
|
|
20240819,111600,128914230,3230,3230,3230,3230,0
|
|
20240819,111500,128914230,3230,3210,3230,3210,3
|
|
20240819,111400,128904580,3230,3230,3230,3230,0
|
|
20240819,111300,128904580,3230,3230,3230,3230,20
|
|
20240819,111200,128839980,3230,3230,3230,3230,100
|
|
20240819,111100,128516980,3230,3230,3230,3230,200
|
|
20240819,111000,127870980,3230,3230,3230,3230,0
|
|
20240819,110900,127870980,3230,3230,3230,3230,0
|
|
20240819,110800,127870980,3230,3205,3230,3205,2
|
|
20240819,110700,127864545,3205,3205,3205,3205,0
|
|
20240819,110600,127864545,3205,3210,3210,3205,300
|
|
20240819,110500,126902310,3205,3230,3230,3205,96
|
|
20240819,110400,126593880,3205,3205,3205,3205,0
|
|
20240819,110300,126593880,3205,3205,3205,3205,0
|
|
20240819,110200,126593880,3205,3205,3205,3205,50
|
|
20240819,110100,126433630,3205,3210,3210,3205,332
|
|
20240819,110000,125368700,3210,3210,3210,3210,459
|
|
20240819,105900,123895310,3210,3210,3210,3210,1
|
|
20240819,105800,123892100,3215,3230,3230,3215,9
|
|
20240819,105700,123863045,3235,3245,3245,3205,724
|
|
20240819,105600,121535345,3245,3245,3245,3245,1
|
|
20240819,105500,121532100,3215,3215,3215,3215,2
|
|
20240819,105400,121525670,3215,3250,3250,3215,436
|
|
20240819,105300,120121620,3255,3255,3255,3255,0
|
|
20240819,105200,120121620,3255,3255,3255,3255,0
|
|
20240819,105100,120121620,3255,3255,3255,3255,0
|
|
20240819,105000,120121620,3255,3255,3255,3255,100
|
|
20240819,104900,119796120,3255,3250,3255,3250,100
|
|
20240819,104800,119470670,3260,3240,3260,3240,4
|
|
20240819,104700,119457670,3230,3240,3270,3230,1781
|
|
20240819,104600,113643310,3240,3240,3240,3240,0
|
|
20240819,104500,113643310,3240,3210,3240,3210,117
|
|
20240819,104400,113267710,3235,3235,3235,3235,0
|
|
20240819,104300,113267710,3235,3210,3235,3210,550
|
|
20240819,104200,111488485,3205,3210,3210,3205,100
|
|
20240819,104100,111167805,3230,3230,3230,3230,0
|
|
20240819,104000,111167805,3230,3210,3230,3210,8
|
|
20240819,103900,111142040,3230,3210,3230,3210,4
|
|
20240819,103800,111129160,3210,3215,3215,3210,588
|
|
20240819,103700,109241180,3235,3210,3235,3210,2
|
|
20240819,103600,109234735,3215,3220,3220,3215,2015
|
|
20240819,103500,102754095,3215,3230,3230,3215,900
|
|
20240819,103400,99849155,3245,3245,3245,3245,0
|
|
20240819,103300,99849155,3245,3245,3245,3245,0
|
|
20240819,103200,99849155,3245,3245,3245,3245,0
|
|
20240819,103100,99849155,3245,3245,3245,3245,192
|
|
20240819,103000,99226115,3250,3250,3250,3250,0
|
|
20240819,102900,99226115,3250,3250,3250,3250,1
|
|
20240819,102800,99222865,3250,3230,3250,3230,2
|
|
20240819,102700,99216385,3230,3230,3230,3230,247
|
|
20240819,102600,98418575,3250,3260,3265,3250,3991
|
|
20240819,102500,85437795,3260,3260,3260,3260,0
|
|
20240819,102400,85437795,3260,3260,3260,3260,188
|
|
20240819,102300,84824915,3255,3255,3255,3255,266
|
|
20240819,102200,83959085,3245,3245,3245,3245,11
|
|
20240819,102100,83923390,3250,3250,3250,3230,1385
|
|
20240819,102000,79422180,3250,3235,3250,3235,518
|
|
20240819,101900,77738730,3250,3220,3250,3220,1067
|
|
20240819,101800,74274310,3215,3215,3230,3215,33
|
|
20240819,101700,74168200,3230,3215,3230,3215,2
|
|
20240819,101600,74161755,3215,3215,3215,3215,5
|
|
20240819,101500,74145680,3245,3245,3245,3245,13
|
|
20240819,101400,74103495,3245,3245,3245,3245,0
|
|
20240819,101300,74103495,3245,3240,3245,3240,3
|
|
20240819,101200,74093770,3215,3215,3215,3215,10
|
|
20240819,101100,74061620,3235,3240,3240,3235,2669
|
|
20240819,101000,65418285,3250,3250,3250,3250,0
|
|
20240819,100900,65418285,3250,3250,3250,3250,0
|
|
20240819,100800,65418285,3250,3250,3250,3250,10
|
|
20240819,100700,65385785,3250,3240,3250,3240,723
|
|
20240819,100600,63039445,3240,3220,3240,3220,348
|
|
20240819,100500,61913045,3220,3220,3220,3220,114
|
|
20240819,100400,61545965,3210,3210,3210,3210,1
|
|
20240819,100300,61542755,3200,3200,3200,3200,0
|
|
20240819,100200,61542755,3200,3200,3200,3200,742
|
|
20240819,100100,59168355,3205,3205,3205,3205,100
|
|
20240819,100000,58847855,3200,3200,3200,3200,0
|
|
20240819,095900,58847855,3200,3200,3220,3200,192
|
|
20240819,095800,58233435,3220,3220,3220,3220,1
|
|
20240819,095700,58230215,3200,3225,3225,3200,2
|
|
20240819,095600,58223790,3200,3190,3200,3190,147
|
|
20240819,095500,57754530,3235,3235,3235,3220,13
|
|
20240819,095400,57712630,3220,3220,3220,3220,1592
|
|
20240819,095300,52586390,3220,3220,3220,3220,0
|
|
20240819,095200,52586390,3220,3220,3220,3220,0
|
|
20240819,095100,52586390,3220,3220,3220,3220,0
|
|
20240819,095000,52586390,3220,3220,3220,3220,1
|
|
20240819,094900,52583170,3220,3210,3220,3210,107
|
|
20240819,094800,52239660,3210,3210,3210,3210,0
|
|
20240819,094700,52239660,3210,3210,3210,3170,1501
|
|
20240819,094600,47468145,3175,3175,3175,3175,44
|
|
20240819,094500,47328445,3175,3175,3175,3175,1
|
|
20240819,094400,47325270,3215,3215,3215,3215,0
|
|
20240819,094300,47325270,3215,3215,3215,3215,99
|
|
20240819,094200,47006985,3215,3195,3215,3170,5506
|
|
20240819,094100,29473205,3195,3220,3220,3195,2076
|
|
20240819,094000,22820000,3220,3220,3220,3220,0
|
|
20240819,093900,22820000,3220,3220,3220,3220,1
|
|
20240819,093800,22816780,3225,3225,3225,3225,0
|
|
20240819,093700,22816780,3225,3225,3225,3225,0
|
|
20240819,093600,22816780,3225,3225,3225,3225,0
|
|
20240819,093500,22816780,3225,3225,3225,3225,100
|
|
20240819,093400,22494280,3240,3240,3240,3240,0
|
|
20240819,093300,22494280,3240,3240,3240,3240,0
|
|
20240819,093200,22494280,3240,3240,3240,3240,0
|
|
20240819,093100,22494280,3240,3240,3240,3240,0
|
|
20240819,093000,22494280,3240,3240,3240,3240,0
|
|
20240819,092900,22494280,3240,3240,3240,3240,0
|
|
20240819,092800,22494280,3240,3240,3240,3240,0
|
|
20240819,092700,22494280,3240,3240,3240,3240,0
|
|
20240819,092600,22494280,3240,3240,3240,3240,41
|
|
20240819,092500,22361440,3240,3245,3245,3220,15
|
|
20240819,092400,22313020,3220,3220,3220,3220,1
|
|
20240819,092300,22309800,3220,3215,3220,3215,614
|
|
20240819,092200,20334790,3205,3215,3215,3205,12
|
|
20240819,092100,20296220,3185,3185,3185,3185,1
|
|
20240819,092000,20293035,3215,3215,3215,3215,1
|
|
20240819,091900,20289820,3185,3185,3185,3185,1
|
|
20240819,091800,20286635,3180,3180,3180,3180,0
|
|
20240819,091700,20286635,3180,3180,3180,3180,0
|
|
20240819,091600,20286635,3180,3180,3180,3180,0
|
|
20240819,091500,20286635,3180,3180,3180,3180,1
|
|
20240819,091400,20283455,3215,3215,3215,3215,0
|
|
20240819,091300,20283455,3215,3215,3215,3215,3
|
|
20240819,091200,20273810,3215,3215,3215,3215,0
|
|
20240819,091100,20273810,3215,3215,3215,3215,0
|
|
20240819,091000,20273810,3215,3215,3215,3215,0
|
|
20240819,090900,20273810,3215,3215,3215,3215,0
|
|
20240819,090800,20273810,3215,3215,3215,3215,0
|
|
20240819,090700,20273810,3215,3215,3215,3180,148
|
|
20240819,090600,19803100,3180,3180,3180,3180,0
|
|
20240819,090500,19803100,3180,3210,3210,3175,2312
|
|
20240819,090400,12414250,3210,3210,3210,3210,0
|
|
20240819,090300,12414250,3210,3210,3210,3210,0
|
|
20240819,090200,12414250,3210,3210,3215,3210,303
|
|
20240819,090100,11441470,3210,3210,3220,3210,1100
|
|
20240819,090000,7909470,3205,3250,3250,3205,2442
|