649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194600,280438105,4655,4655,4655,4655,1349
|
|
20240819,194500,280438105,4655,4655,4655,4655,0
|
|
20240819,194400,280438105,4655,4655,4655,4655,0
|
|
20240819,194300,280438105,4655,4655,4655,4655,0
|
|
20240819,194200,280438105,4655,4655,4655,4655,0
|
|
20240819,194100,280438105,4655,4655,4655,4655,0
|
|
20240819,194000,280438105,4655,4655,4655,4655,0
|
|
20240819,193900,280438105,4655,4655,4655,4655,0
|
|
20240819,193800,280438105,4655,4655,4655,4655,0
|
|
20240819,193700,280438105,4655,4655,4655,4655,0
|
|
20240819,193600,280438105,4655,4655,4655,4655,0
|
|
20240819,193500,280438105,4655,4655,4655,4655,0
|
|
20240819,193400,280438105,4655,4655,4655,4655,0
|
|
20240819,193300,280438105,4655,4655,4655,4655,0
|
|
20240819,193200,280438105,4655,4655,4655,4655,0
|
|
20240819,193100,280438105,4655,4655,4655,4655,0
|
|
20240819,193000,280438105,4655,4655,4655,4655,0
|
|
20240819,192900,280438105,4655,4655,4655,4655,0
|
|
20240819,192800,280438105,4655,4655,4655,4655,0
|
|
20240819,192700,280438105,4655,4655,4655,4655,0
|
|
20240819,192600,280438105,4655,4655,4655,4655,0
|
|
20240819,192500,280438105,4655,4655,4655,4655,0
|
|
20240819,192400,280438105,4655,4655,4655,4655,0
|
|
20240819,192300,280438105,4655,4655,4655,4655,0
|
|
20240819,192200,280438105,4655,4655,4655,4655,0
|
|
20240819,192100,280438105,4655,4655,4655,4655,0
|
|
20240819,192000,280438105,4655,4655,4655,4655,0
|
|
20240819,191900,280438105,4655,4655,4655,4655,0
|
|
20240819,191800,280438105,4655,4655,4655,4655,0
|
|
20240819,191700,280438105,4655,4655,4655,4655,0
|
|
20240819,191600,280438105,4655,4655,4655,4655,1349
|
|
20240819,191500,280438105,4655,4655,4655,4655,0
|
|
20240819,191400,280438105,4655,4655,4655,4655,0
|
|
20240819,191300,280438105,4655,4655,4655,4655,0
|
|
20240819,191200,280438105,4655,4655,4655,4655,0
|
|
20240819,191100,280438105,4655,4655,4655,4655,0
|
|
20240819,191000,280438105,4655,4655,4655,4655,0
|
|
20240819,190900,280438105,4655,4655,4655,4655,0
|
|
20240819,190800,280438105,4655,4655,4655,4655,0
|
|
20240819,190700,280438105,4655,4655,4655,4655,0
|
|
20240819,190600,280438105,4655,4655,4655,4655,0
|
|
20240819,190500,280438105,4655,4655,4655,4655,0
|
|
20240819,190400,280438105,4655,4655,4655,4655,0
|
|
20240819,190300,280438105,4655,4655,4655,4655,0
|
|
20240819,190200,280438105,4655,4655,4655,4655,0
|
|
20240819,190100,280438105,4655,4655,4655,4655,0
|
|
20240819,190000,280438105,4655,4655,4655,4655,0
|
|
20240819,185900,280438105,4655,4655,4655,4655,0
|
|
20240819,185800,280438105,4655,4655,4655,4655,0
|
|
20240819,185700,280438105,4655,4655,4655,4655,0
|
|
20240819,185600,280438105,4655,4655,4655,4655,0
|
|
20240819,185500,280438105,4655,4655,4655,4655,0
|
|
20240819,185400,280438105,4655,4655,4655,4655,0
|
|
20240819,185300,280438105,4655,4655,4655,4655,0
|
|
20240819,185200,280438105,4655,4655,4655,4655,0
|
|
20240819,185100,280438105,4655,4655,4655,4655,0
|
|
20240819,185000,280438105,4655,4655,4655,4655,0
|
|
20240819,184900,280438105,4655,4655,4655,4655,0
|
|
20240819,184800,280438105,4655,4655,4655,4655,0
|
|
20240819,184700,280438105,4655,4655,4655,4655,0
|
|
20240819,184600,280438105,4655,4655,4655,4655,1349
|
|
20240819,184500,280438105,4655,4655,4655,4655,0
|
|
20240819,184400,280438105,4655,4655,4655,4655,0
|
|
20240819,184300,280438105,4655,4655,4655,4655,0
|
|
20240819,184200,280438105,4655,4655,4655,4655,0
|
|
20240819,184100,280438105,4655,4655,4655,4655,0
|
|
20240819,184000,280438105,4655,4655,4655,4655,0
|
|
20240819,183900,280438105,4655,4655,4655,4655,0
|
|
20240819,183800,280438105,4655,4655,4655,4655,0
|
|
20240819,183700,280438105,4655,4655,4655,4655,0
|
|
20240819,183600,280438105,4655,4655,4655,4655,0
|
|
20240819,183500,280438105,4655,4655,4655,4655,0
|
|
20240819,183400,280438105,4655,4655,4655,4655,0
|
|
20240819,183300,280438105,4655,4655,4655,4655,0
|
|
20240819,183200,280438105,4655,4655,4655,4655,0
|
|
20240819,183100,280438105,4655,4655,4655,4655,0
|
|
20240819,183000,280438105,4655,4655,4655,4655,0
|
|
20240819,182900,280438105,4655,4655,4655,4655,0
|
|
20240819,182800,280438105,4655,4655,4655,4655,0
|
|
20240819,182700,280438105,4655,4655,4655,4655,0
|
|
20240819,182600,280438105,4655,4655,4655,4655,0
|
|
20240819,182500,280438105,4655,4655,4655,4655,0
|
|
20240819,182400,280438105,4655,4655,4655,4655,0
|
|
20240819,182300,280438105,4655,4655,4655,4655,0
|
|
20240819,182200,280438105,4655,4655,4655,4655,0
|
|
20240819,182100,280438105,4655,4655,4655,4655,0
|
|
20240819,182000,280438105,4655,4655,4655,4655,0
|
|
20240819,181900,280438105,4655,4655,4655,4655,0
|
|
20240819,181800,280438105,4655,4655,4655,4655,0
|
|
20240819,181700,280438105,4655,4655,4655,4655,0
|
|
20240819,181600,280438105,4655,4655,4655,4655,1349
|
|
20240819,181500,280438105,4655,4655,4655,4655,0
|
|
20240819,181400,280438105,4655,4655,4655,4655,0
|
|
20240819,181300,280438105,4655,4655,4655,4655,0
|
|
20240819,181200,280438105,4655,4655,4655,4655,0
|
|
20240819,181100,280438105,4655,4655,4655,4655,0
|
|
20240819,181000,280438105,4655,4655,4655,4655,0
|
|
20240819,180900,280438105,4655,4655,4655,4655,0
|
|
20240819,180800,280438105,4655,4655,4655,4655,0
|
|
20240819,180700,280438105,4655,4655,4655,4655,0
|
|
20240819,180600,280438105,4655,4655,4655,4655,0
|
|
20240819,180500,280438105,4655,4655,4655,4655,0
|
|
20240819,180400,280438105,4655,4655,4655,4655,0
|
|
20240819,180300,280438105,4655,4655,4655,4655,0
|
|
20240819,180200,280438105,4655,4655,4655,4655,0
|
|
20240819,180100,280438105,4655,4655,4655,4655,0
|
|
20240819,180000,280438105,4655,4655,4655,4655,0
|
|
20240819,175900,280438105,4655,4655,4655,4655,0
|
|
20240819,175800,280438105,4655,4655,4655,4655,0
|
|
20240819,175700,280438105,4655,4655,4655,4655,0
|
|
20240819,175600,280438105,4655,4655,4655,4655,0
|
|
20240819,175500,280438105,4655,4655,4655,4655,0
|
|
20240819,175400,280438105,4655,4655,4655,4655,0
|
|
20240819,175300,280438105,4655,4655,4655,4655,0
|
|
20240819,175200,280438105,4655,4655,4655,4655,0
|
|
20240819,175100,280438105,4655,4655,4655,4655,0
|
|
20240819,175000,280438105,4655,4655,4655,4655,0
|
|
20240819,174900,280438105,4655,4655,4655,4655,0
|
|
20240819,174800,280438105,4655,4655,4655,4655,0
|
|
20240819,174700,280438105,4655,4655,4655,4655,0
|
|
20240819,174600,280438105,4655,4655,4655,4655,1349
|
|
20240819,174500,280438105,4655,4655,4655,4655,0
|
|
20240819,174400,280438105,4655,4655,4655,4655,0
|
|
20240819,174300,280438105,4655,4655,4655,4655,0
|
|
20240819,174200,280438105,4655,4655,4655,4655,0
|
|
20240819,174100,280438105,4655,4655,4655,4655,0
|
|
20240819,174000,280438105,4655,4655,4655,4655,0
|
|
20240819,173900,280438105,4655,4655,4655,4655,0
|
|
20240819,173800,280438105,4655,4655,4655,4655,0
|
|
20240819,173700,280438105,4655,4655,4655,4655,0
|
|
20240819,173600,280438105,4655,4655,4655,4655,0
|
|
20240819,173500,280438105,4655,4655,4655,4655,0
|
|
20240819,173400,280438105,4655,4655,4655,4655,0
|
|
20240819,173300,280438105,4655,4655,4655,4655,0
|
|
20240819,173200,280438105,4655,4655,4655,4655,0
|
|
20240819,173100,280438105,4655,4655,4655,4655,0
|
|
20240819,173000,280438105,4655,4655,4655,4655,0
|
|
20240819,172900,280438105,4655,4655,4655,4655,0
|
|
20240819,172800,280438105,4655,4655,4655,4655,0
|
|
20240819,172700,280438105,4655,4655,4655,4655,0
|
|
20240819,172600,280438105,4655,4655,4655,4655,0
|
|
20240819,172500,280438105,4655,4655,4655,4655,0
|
|
20240819,172400,280438105,4655,4655,4655,4655,0
|
|
20240819,172300,280438105,4655,4655,4655,4655,0
|
|
20240819,172200,280438105,4655,4655,4655,4655,0
|
|
20240819,172100,280438105,4655,4655,4655,4655,0
|
|
20240819,172000,280438105,4655,4655,4655,4655,0
|
|
20240819,171900,280438105,4655,4655,4655,4655,0
|
|
20240819,171800,280438105,4655,4655,4655,4655,0
|
|
20240819,171700,280438105,4655,4655,4655,4655,0
|
|
20240819,171600,280438105,4655,4655,4655,4655,1349
|
|
20240819,171500,280438105,4655,4655,4655,4655,0
|
|
20240819,171400,280438105,4655,4655,4655,4655,0
|
|
20240819,171300,280438105,4655,4655,4655,4655,0
|
|
20240819,171200,280438105,4655,4655,4655,4655,0
|
|
20240819,171100,280438105,4655,4655,4655,4655,0
|
|
20240819,171000,280438105,4655,4655,4655,4655,0
|
|
20240819,170900,280438105,4655,4655,4655,4655,0
|
|
20240819,170800,280438105,4655,4655,4655,4655,0
|
|
20240819,170700,280438105,4655,4655,4655,4655,0
|
|
20240819,170600,280438105,4655,4655,4655,4655,0
|
|
20240819,170500,280438105,4655,4655,4655,4655,0
|
|
20240819,170400,280438105,4655,4655,4655,4655,0
|
|
20240819,170300,280438105,4655,4655,4655,4655,0
|
|
20240819,170200,280438105,4655,4655,4655,4655,0
|
|
20240819,170100,280438105,4655,4655,4655,4655,0
|
|
20240819,170000,280438105,4655,4655,4655,4655,0
|
|
20240819,165900,280438105,4655,4655,4655,4655,0
|
|
20240819,165800,280438105,4655,4655,4655,4655,0
|
|
20240819,165700,280438105,4655,4655,4655,4655,0
|
|
20240819,165600,280438105,4655,4655,4655,4655,0
|
|
20240819,165500,280438105,4655,4655,4655,4655,0
|
|
20240819,165400,280438105,4655,4655,4655,4655,0
|
|
20240819,165300,280438105,4655,4655,4655,4655,0
|
|
20240819,165200,280438105,4655,4655,4655,4655,0
|
|
20240819,165100,280438105,4655,4655,4655,4655,0
|
|
20240819,165000,280438105,4655,4655,4655,4655,0
|
|
20240819,164900,280438105,4655,4655,4655,4655,0
|
|
20240819,164800,280438105,4655,4655,4655,4655,0
|
|
20240819,164700,280438105,4655,4655,4655,4655,0
|
|
20240819,164600,280438105,4655,4655,4655,4655,1349
|
|
20240819,164500,280438105,4655,4655,4655,4655,0
|
|
20240819,164400,280438105,4655,4655,4655,4655,0
|
|
20240819,164300,280438105,4655,4655,4655,4655,0
|
|
20240819,164200,280438105,4655,4655,4655,4655,0
|
|
20240819,164100,280438105,4655,4655,4655,4655,0
|
|
20240819,164000,280438105,4655,4655,4655,4655,0
|
|
20240819,163900,280438105,4655,4655,4655,4655,0
|
|
20240819,163800,280438105,4655,4655,4655,4655,0
|
|
20240819,163700,280438105,4655,4655,4655,4655,0
|
|
20240819,163600,280438105,4655,4655,4655,4655,0
|
|
20240819,163500,280438105,4655,4655,4655,4655,0
|
|
20240819,163400,280438105,4655,4655,4655,4655,0
|
|
20240819,163300,280438105,4655,4655,4655,4655,0
|
|
20240819,163200,280438105,4655,4655,4655,4655,0
|
|
20240819,163100,280438105,4655,4655,4655,4655,0
|
|
20240819,163000,280438105,4655,4655,4655,4655,0
|
|
20240819,162900,280438105,4655,4655,4655,4655,0
|
|
20240819,162800,280438105,4655,4655,4655,4655,0
|
|
20240819,162700,280438105,4655,4655,4655,4655,0
|
|
20240819,162600,280438105,4655,4655,4655,4655,0
|
|
20240819,162500,280438105,4655,4655,4655,4655,0
|
|
20240819,162400,280438105,4655,4655,4655,4655,0
|
|
20240819,162300,280438105,4655,4655,4655,4655,0
|
|
20240819,162200,280438105,4655,4655,4655,4655,0
|
|
20240819,162100,280438105,4655,4655,4655,4655,0
|
|
20240819,162000,280438105,4655,4655,4655,4655,0
|
|
20240819,161900,280438105,4655,4655,4655,4655,0
|
|
20240819,161800,280438105,4655,4655,4655,4655,0
|
|
20240819,161700,280438105,4655,4655,4655,4655,0
|
|
20240819,161600,280438105,4655,4655,4655,4655,1349
|
|
20240819,161500,280438105,4655,4655,4655,4655,0
|
|
20240819,161400,280438105,4655,4655,4655,4655,0
|
|
20240819,161300,280438105,4655,4655,4655,4655,0
|
|
20240819,161200,280438105,4655,4655,4655,4655,0
|
|
20240819,161100,280438105,4655,4655,4655,4655,0
|
|
20240819,161000,280438105,4655,4655,4655,4655,0
|
|
20240819,160900,280438105,4655,4655,4655,4655,0
|
|
20240819,160800,280438105,4655,4655,4655,4655,0
|
|
20240819,160700,280438105,4655,4655,4655,4655,0
|
|
20240819,160600,280438105,4655,4655,4655,4655,0
|
|
20240819,160500,280438105,4655,4655,4655,4655,0
|
|
20240819,160400,280438105,4655,4655,4655,4655,0
|
|
20240819,160300,280438105,4655,4655,4655,4655,0
|
|
20240819,160200,280438105,4655,4655,4655,4655,0
|
|
20240819,160100,280438105,4655,4655,4655,4655,0
|
|
20240819,160000,280438105,4655,4655,4655,4655,0
|
|
20240819,155900,280438105,4655,4655,4655,4655,0
|
|
20240819,155800,280438105,4655,4655,4655,4655,0
|
|
20240819,155700,280438105,4655,4655,4655,4655,0
|
|
20240819,155600,280438105,4655,4655,4655,4655,0
|
|
20240819,155500,280438105,4655,4655,4655,4655,0
|
|
20240819,155400,280438105,4655,4655,4655,4655,0
|
|
20240819,155300,280438105,4655,4655,4655,4655,0
|
|
20240819,155200,280438105,4655,4655,4655,4655,0
|
|
20240819,155100,280438105,4655,4655,4655,4655,0
|
|
20240819,155000,280438105,4655,4655,4655,4655,0
|
|
20240819,154900,280438105,4655,4655,4655,4655,0
|
|
20240819,154800,280438105,4655,4655,4655,4655,0
|
|
20240819,154700,280438105,4655,4655,4655,4655,0
|
|
20240819,154600,280438105,4655,4655,4655,4655,1349
|
|
20240819,154500,280438105,4655,4655,4655,4655,0
|
|
20240819,154400,280438105,4655,4655,4655,4655,0
|
|
20240819,154300,280438105,4655,4655,4655,4655,0
|
|
20240819,154200,280438105,4655,4655,4655,4655,0
|
|
20240819,154100,280438105,4655,4655,4655,4655,0
|
|
20240819,154000,280438105,4655,4655,4655,4655,0
|
|
20240819,153900,280438105,4655,4655,4655,4655,0
|
|
20240819,153800,280438105,4655,4655,4655,4655,0
|
|
20240819,153700,280438105,4655,4655,4655,4655,0
|
|
20240819,153600,280438105,4655,4655,4655,4655,0
|
|
20240819,153500,280438105,4655,4655,4655,4655,0
|
|
20240819,153400,280438105,4655,4655,4655,4655,0
|
|
20240819,153300,280438105,4655,4655,4655,4655,0
|
|
20240819,153200,280438105,4655,4655,4655,4655,0
|
|
20240819,153100,280438105,4655,4655,4655,4655,0
|
|
20240819,153000,280438105,4655,4655,4655,4655,1349
|
|
20240819,152900,274158510,4645,4645,4645,4645,0
|
|
20240819,152800,274158510,4645,4645,4645,4645,0
|
|
20240819,152700,274158510,4645,4645,4645,4645,0
|
|
20240819,152600,274158510,4645,4645,4645,4645,0
|
|
20240819,152500,274158510,4645,4645,4645,4645,0
|
|
20240819,152400,274158510,4645,4645,4645,4645,0
|
|
20240819,152300,274158510,4645,4645,4645,4645,0
|
|
20240819,152200,274158510,4645,4645,4645,4645,0
|
|
20240819,152100,274158510,4645,4645,4645,4645,0
|
|
20240819,152000,274158510,4645,4645,4645,4645,0
|
|
20240819,151900,274158510,4645,4655,4655,4645,734
|
|
20240819,151800,270746655,4655,4645,4655,4645,1174
|
|
20240819,151700,265287475,4645,4645,4645,4645,0
|
|
20240819,151600,265287475,4645,4635,4645,4635,103
|
|
20240819,151500,264810040,4640,4640,4640,4640,0
|
|
20240819,151400,264810040,4640,4640,4640,4640,851
|
|
20240819,151300,260861400,4640,4640,4640,4640,5
|
|
20240819,151200,260838200,4635,4635,4635,4635,509
|
|
20240819,151100,258478985,4640,4640,4640,4640,283
|
|
20240819,151000,257165865,4640,4640,4640,4640,14
|
|
20240819,150900,257100905,4640,4640,4640,4640,0
|
|
20240819,150800,257100905,4640,4640,4640,4640,0
|
|
20240819,150700,257100905,4640,4640,4640,4640,0
|
|
20240819,150600,257100905,4640,4640,4640,4640,0
|
|
20240819,150500,257100905,4640,4640,4640,4640,232
|
|
20240819,150400,256024425,4640,4640,4640,4640,0
|
|
20240819,150300,256024425,4640,4640,4640,4640,1060
|
|
20240819,150200,251106025,4640,4640,4640,4640,0
|
|
20240819,150100,251106025,4640,4640,4640,4640,2
|
|
20240819,150000,251096745,4650,4650,4650,4650,2
|
|
20240819,145900,251087445,4635,4635,4635,4635,164
|
|
20240819,145800,250327305,4635,4650,4650,4635,2
|
|
20240819,145700,250318020,4650,4650,4650,4650,30
|
|
20240819,145600,250178520,4650,4650,4650,4650,0
|
|
20240819,145500,250178520,4650,4650,4650,4650,0
|
|
20240819,145400,250178520,4650,4650,4650,4650,5
|
|
20240819,145300,250155270,4655,4655,4655,4655,0
|
|
20240819,145200,250155270,4655,4655,4655,4655,0
|
|
20240819,145100,250155270,4655,4655,4655,4655,0
|
|
20240819,145000,250155270,4655,4655,4655,4655,0
|
|
20240819,144900,250155270,4655,4655,4655,4655,1
|
|
20240819,144800,250150615,4640,4640,4640,4640,427
|
|
20240819,144700,248169335,4645,4650,4650,4645,31
|
|
20240819,144600,248025335,4650,4650,4650,4650,0
|
|
20240819,144500,248025335,4650,4650,4650,4650,0
|
|
20240819,144400,248025335,4650,4640,4655,4640,521
|
|
20240819,144300,245605730,4655,4655,4655,4655,0
|
|
20240819,144200,245605730,4655,4655,4655,4655,0
|
|
20240819,144100,245605730,4655,4650,4655,4650,1302
|
|
20240819,144000,239550870,4655,4655,4655,4655,15
|
|
20240819,143900,239481045,4655,4635,4655,4635,3
|
|
20240819,143800,239467100,4650,4630,4650,4630,801
|
|
20240819,143700,235749195,4635,4635,4635,4635,0
|
|
20240819,143600,235749195,4635,4635,4635,4635,0
|
|
20240819,143500,235749195,4635,4640,4640,4635,46
|
|
20240819,143400,235535980,4640,4640,4640,4640,0
|
|
20240819,143300,235535980,4640,4640,4640,4640,1
|
|
20240819,143200,235531340,4635,4625,4635,4625,71
|
|
20240819,143100,235202295,4635,4620,4635,4620,31
|
|
20240819,143000,235059010,4635,4635,4635,4635,1
|
|
20240819,142900,235054375,4620,4620,4620,4620,700
|
|
20240819,142800,231820375,4620,4620,4620,4620,132
|
|
20240819,142700,231210535,4635,4635,4635,4635,1
|
|
20240819,142600,231205900,4620,4635,4635,4620,855
|
|
20240819,142500,227255575,4635,4635,4635,4635,1
|
|
20240819,142400,227250940,4615,4615,4615,4615,65
|
|
20240819,142300,226950965,4635,4635,4635,4635,0
|
|
20240819,142200,226950965,4635,4630,4635,4630,197
|
|
20240819,142100,226038380,4630,4620,4630,4620,272
|
|
20240819,142000,224781730,4620,4620,4620,4620,643
|
|
20240819,141900,221811070,4620,4620,4620,4620,0
|
|
20240819,141800,221811070,4620,4620,4620,4620,9
|
|
20240819,141700,221769490,4630,4630,4630,4630,1200
|
|
20240819,141600,216213490,4630,4630,4630,4630,0
|
|
20240819,141500,216213490,4630,4630,4630,4630,0
|
|
20240819,141400,216213490,4630,4630,4630,4630,2
|
|
20240819,141300,216204230,4620,4620,4620,4620,0
|
|
20240819,141200,216204230,4620,4620,4620,4620,80
|
|
20240819,141100,215834630,4630,4630,4630,4630,0
|
|
20240819,141000,215834630,4630,4630,4630,4630,0
|
|
20240819,140900,215834630,4630,4630,4630,4630,0
|
|
20240819,140800,215834630,4630,4635,4635,4625,323
|
|
20240819,140700,214340690,4630,4630,4630,4630,10
|
|
20240819,140600,214294390,4635,4635,4635,4635,0
|
|
20240819,140500,214294390,4635,4635,4635,4635,0
|
|
20240819,140400,214294390,4635,4635,4635,4635,2
|
|
20240819,140300,214285120,4640,4640,4640,4640,0
|
|
20240819,140200,214285120,4640,4640,4640,4640,0
|
|
20240819,140100,214285120,4640,4640,4640,4640,0
|
|
20240819,140000,214285120,4640,4640,4640,4640,0
|
|
20240819,135900,214285120,4640,4640,4640,4640,0
|
|
20240819,135800,214285120,4640,4640,4640,4640,150
|
|
20240819,135700,213589120,4635,4635,4635,4635,92
|
|
20240819,135600,213162700,4625,4625,4625,4625,0
|
|
20240819,135500,213162700,4625,4625,4625,4625,28
|
|
20240819,135400,213033200,4625,4625,4625,4625,0
|
|
20240819,135300,213033200,4625,4625,4625,4625,0
|
|
20240819,135200,213033200,4625,4625,4625,4625,0
|
|
20240819,135100,213033200,4625,4630,4630,4625,209
|
|
20240819,135000,212066385,4635,4635,4635,4635,0
|
|
20240819,134900,212066385,4635,4635,4635,4635,0
|
|
20240819,134800,212066385,4635,4630,4635,4630,63
|
|
20240819,134700,211774440,4625,4625,4625,4625,5
|
|
20240819,134600,211751315,4635,4635,4635,4635,30
|
|
20240819,134500,211612265,4625,4625,4625,4625,0
|
|
20240819,134400,211612265,4625,4625,4625,4625,0
|
|
20240819,134300,211612265,4625,4625,4625,4625,0
|
|
20240819,134200,211612265,4625,4625,4625,4625,0
|
|
20240819,134100,211612265,4625,4625,4625,4625,0
|
|
20240819,134000,211612265,4625,4625,4625,4625,0
|
|
20240819,133900,211612265,4625,4625,4625,4625,221
|
|
20240819,133800,210590140,4625,4625,4625,4625,14
|
|
20240819,133700,210525390,4635,4635,4635,4635,2
|
|
20240819,133600,210516120,4625,4625,4625,4625,0
|
|
20240819,133500,210516120,4625,4625,4625,4625,140
|
|
20240819,133400,209868620,4635,4635,4635,4635,0
|
|
20240819,133300,209868620,4635,4635,4635,4635,2
|
|
20240819,133200,209859350,4640,4640,4640,4640,0
|
|
20240819,133100,209859350,4640,4640,4640,4640,0
|
|
20240819,133000,209859350,4640,4640,4640,4640,0
|
|
20240819,132900,209859350,4640,4640,4640,4640,0
|
|
20240819,132800,209859350,4640,4640,4640,4640,0
|
|
20240819,132700,209859350,4640,4640,4640,4640,0
|
|
20240819,132600,209859350,4640,4640,4640,4640,0
|
|
20240819,132500,209859350,4640,4640,4640,4640,0
|
|
20240819,132400,209859350,4640,4640,4640,4640,0
|
|
20240819,132300,209859350,4640,4640,4640,4640,1
|
|
20240819,132200,209854710,4625,4625,4625,4625,0
|
|
20240819,132100,209854710,4625,4625,4625,4625,0
|
|
20240819,132000,209854710,4625,4630,4630,4625,73
|
|
20240819,131900,209516960,4635,4635,4635,4635,0
|
|
20240819,131800,209516960,4635,4635,4635,4635,0
|
|
20240819,131700,209516960,4635,4635,4635,4635,0
|
|
20240819,131600,209516960,4635,4635,4635,4635,0
|
|
20240819,131500,209516960,4635,4635,4635,4635,0
|
|
20240819,131400,209516960,4635,4635,4635,4635,0
|
|
20240819,131300,209516960,4635,4635,4635,4635,20
|
|
20240819,131200,209424260,4630,4630,4630,4630,0
|
|
20240819,131100,209424260,4630,4630,4630,4630,0
|
|
20240819,131000,209424260,4630,4630,4630,4630,0
|
|
20240819,130900,209424260,4630,4630,4630,4630,65
|
|
20240819,130800,209123310,4625,4625,4625,4625,0
|
|
20240819,130700,209123310,4625,4625,4625,4625,0
|
|
20240819,130600,209123310,4625,4625,4625,4625,0
|
|
20240819,130500,209123310,4625,4625,4625,4625,0
|
|
20240819,130400,209123310,4625,4625,4625,4625,0
|
|
20240819,130300,209123310,4625,4625,4625,4625,0
|
|
20240819,130200,209123310,4625,4625,4625,4625,0
|
|
20240819,130100,209123310,4625,4625,4625,4625,2
|
|
20240819,130000,209114060,4625,4625,4625,4625,44
|
|
20240819,125900,208910560,4625,4630,4650,4625,248
|
|
20240819,125800,207758450,4650,4650,4650,4650,0
|
|
20240819,125700,207758450,4650,4650,4650,4650,0
|
|
20240819,125600,207758450,4650,4650,4650,4650,1939
|
|
20240819,125500,198742100,4650,4650,4650,4650,0
|
|
20240819,125400,198742100,4650,4650,4650,4650,0
|
|
20240819,125300,198742100,4650,4650,4650,4650,1
|
|
20240819,125200,198737450,4625,4625,4625,4625,0
|
|
20240819,125100,198737450,4625,4625,4625,4625,3
|
|
20240819,125000,198723575,4625,4645,4645,4625,30
|
|
20240819,124900,198584285,4645,4645,4645,4645,0
|
|
20240819,124800,198584285,4645,4645,4645,4645,0
|
|
20240819,124700,198584285,4645,4645,4645,4645,0
|
|
20240819,124600,198584285,4645,4645,4645,4645,0
|
|
20240819,124500,198584285,4645,4645,4645,4645,0
|
|
20240819,124400,198584285,4645,4645,4645,4645,2
|
|
20240819,124300,198574995,4625,4625,4625,4625,0
|
|
20240819,124200,198574995,4625,4625,4625,4625,0
|
|
20240819,124100,198574995,4625,4625,4625,4625,0
|
|
20240819,124000,198574995,4625,4625,4625,4625,293
|
|
20240819,123900,197219870,4660,4660,4660,4660,0
|
|
20240819,123800,197219870,4660,4660,4660,4660,0
|
|
20240819,123700,197219870,4660,4660,4660,4660,0
|
|
20240819,123600,197219870,4660,4655,4660,4655,378
|
|
20240819,123500,195460275,4655,4655,4655,4655,376
|
|
20240819,123400,193709995,4660,4660,4660,4660,0
|
|
20240819,123300,193709995,4660,4660,4660,4660,1
|
|
20240819,123200,193705335,4625,4625,4625,4625,0
|
|
20240819,123100,193705335,4625,4635,4635,4625,263
|
|
20240819,123000,192488155,4670,4670,4670,4670,0
|
|
20240819,122900,192488155,4670,4670,4670,4670,1
|
|
20240819,122800,192483485,4670,4670,4670,4670,0
|
|
20240819,122700,192483485,4670,4670,4670,4670,0
|
|
20240819,122600,192483485,4670,4665,4670,4665,771
|
|
20240819,122500,188884315,4665,4650,4665,4650,723
|
|
20240819,122400,185521635,4650,4650,4650,4650,0
|
|
20240819,122300,185521635,4650,4650,4650,4650,0
|
|
20240819,122200,185521635,4650,4650,4650,4650,0
|
|
20240819,122100,185521635,4650,4650,4650,4650,0
|
|
20240819,122000,185521635,4650,4650,4650,4650,0
|
|
20240819,121900,185521635,4650,4640,4650,4640,50
|
|
20240819,121800,185289450,4640,4640,4640,4640,0
|
|
20240819,121700,185289450,4640,4640,4640,4640,0
|
|
20240819,121600,185289450,4640,4640,4640,4640,0
|
|
20240819,121500,185289450,4640,4640,4640,4640,300
|
|
20240819,121400,183897450,4640,4640,4640,4640,0
|
|
20240819,121300,183897450,4640,4615,4640,4605,240
|
|
20240819,121200,182789925,4625,4625,4625,4625,0
|
|
20240819,121100,182789925,4625,4615,4625,4615,780
|
|
20240819,121000,179189895,4615,4625,4625,4615,2
|
|
20240819,120900,179180655,4605,4615,4615,4605,564
|
|
20240819,120800,176580865,4625,4625,4625,4625,0
|
|
20240819,120700,176580865,4625,4625,4625,4625,1
|
|
20240819,120600,176576240,4620,4640,4640,4620,45
|
|
20240819,120500,176367940,4620,4620,4620,4620,500
|
|
20240819,120400,174057940,4640,4640,4640,4640,0
|
|
20240819,120300,174057940,4640,4640,4640,4640,2
|
|
20240819,120200,174048660,4640,4640,4640,4640,0
|
|
20240819,120100,174048660,4640,4620,4640,4610,683
|
|
20240819,120000,170896885,4630,4630,4630,4630,0
|
|
20240819,115900,170896885,4630,4630,4630,4630,0
|
|
20240819,115800,170896885,4630,4620,4630,4620,201
|
|
20240819,115700,169968255,4630,4630,4630,4630,132
|
|
20240819,115600,169357095,4630,4630,4630,4630,0
|
|
20240819,115500,169357095,4630,4630,4630,4630,100
|
|
20240819,115400,168894095,4630,4630,4630,4630,35
|
|
20240819,115300,168732045,4620,4635,4635,4620,1296
|
|
20240819,115200,162740675,4640,4640,4640,4640,0
|
|
20240819,115100,162740675,4640,4640,4640,4640,1
|
|
20240819,115000,162736035,4635,4635,4635,4635,58
|
|
20240819,114900,162467205,4640,4640,4640,4640,0
|
|
20240819,114800,162467205,4640,4645,4645,4635,22
|
|
20240819,114700,162365085,4645,4640,4645,4640,251
|
|
20240819,114600,161200440,4640,4640,4640,4640,0
|
|
20240819,114500,161200440,4640,4640,4640,4640,0
|
|
20240819,114400,161200440,4640,4640,4640,4640,12
|
|
20240819,114300,161144760,4665,4645,4665,4640,787
|
|
20240819,114200,157483530,4665,4665,4665,4640,245
|
|
20240819,114100,156341855,4665,4650,4665,4650,104
|
|
20240819,114000,155857140,4650,4650,4650,4650,7
|
|
20240819,113900,155824590,4655,4655,4655,4655,0
|
|
20240819,113800,155824590,4655,4665,4665,4655,65
|
|
20240819,113700,155522005,4635,4665,4665,4635,518
|
|
20240819,113600,153105835,4665,4660,4665,4660,2
|
|
20240819,113500,153096510,4665,4665,4665,4665,0
|
|
20240819,113400,153096510,4665,4655,4665,4655,50
|
|
20240819,113300,152863475,4650,4650,4650,4650,204
|
|
20240819,113200,151914875,4620,4645,4645,4620,107
|
|
20240819,113100,151417885,4620,4615,4645,4615,2150
|
|
20240819,113000,141487035,4610,4600,4610,4600,148
|
|
20240819,112900,140805215,4595,4595,4595,4595,0
|
|
20240819,112800,140805215,4595,4595,4595,4595,872
|
|
20240819,112700,136798375,4590,4590,4590,4590,0
|
|
20240819,112600,136798375,4590,4590,4590,4590,0
|
|
20240819,112500,136798375,4590,4590,4590,4590,2
|
|
20240819,112400,136789195,4590,4605,4605,4590,2108
|
|
20240819,112300,127110270,4605,4605,4605,4605,30
|
|
20240819,112200,126972120,4610,4610,4610,4610,0
|
|
20240819,112100,126972120,4610,4610,4610,4610,200
|
|
20240819,112000,126050120,4610,4610,4610,4610,121
|
|
20240819,111900,125492310,4610,4610,4610,4610,0
|
|
20240819,111800,125492310,4610,4610,4610,4610,100
|
|
20240819,111700,125031310,4605,4605,4605,4605,107
|
|
20240819,111600,124538575,4610,4610,4610,4610,107
|
|
20240819,111500,124045305,4605,4605,4605,4605,214
|
|
20240819,111400,123059835,4610,4610,4610,4610,200
|
|
20240819,111300,122137835,4610,4610,4610,4610,1
|
|
20240819,111200,122133225,4605,4605,4605,4605,5
|
|
20240819,111100,122110200,4605,4605,4605,4605,0
|
|
20240819,111000,122110200,4605,4605,4605,4605,0
|
|
20240819,110900,122110200,4605,4605,4605,4605,0
|
|
20240819,110800,122110200,4605,4605,4605,4605,605
|
|
20240819,110700,119324175,4605,4605,4605,4605,0
|
|
20240819,110600,119324175,4605,4605,4605,4605,0
|
|
20240819,110500,119324175,4605,4600,4605,4595,471
|
|
20240819,110400,117159745,4610,4610,4610,4610,0
|
|
20240819,110300,117159745,4610,4610,4610,4610,0
|
|
20240819,110200,117159745,4610,4610,4610,4610,0
|
|
20240819,110100,117159745,4610,4610,4610,4610,0
|
|
20240819,110000,117159745,4610,4610,4610,4610,0
|
|
20240819,105900,117159745,4610,4610,4610,4610,0
|
|
20240819,105800,117159745,4610,4610,4610,4610,10
|
|
20240819,105700,117113645,4610,4610,4610,4610,0
|
|
20240819,105600,117113645,4610,4610,4610,4610,1
|
|
20240819,105500,117109035,4600,4600,4600,4600,0
|
|
20240819,105400,117109035,4600,4600,4600,4600,0
|
|
20240819,105300,117109035,4600,4600,4600,4600,0
|
|
20240819,105200,117109035,4600,4600,4600,4600,0
|
|
20240819,105100,117109035,4600,4600,4600,4600,0
|
|
20240819,105000,117109035,4600,4600,4600,4600,0
|
|
20240819,104900,117109035,4600,4600,4600,4600,0
|
|
20240819,104800,117109035,4600,4600,4600,4600,0
|
|
20240819,104700,117109035,4600,4600,4600,4600,434
|
|
20240819,104600,115112635,4610,4610,4610,4610,0
|
|
20240819,104500,115112635,4610,4610,4610,4610,0
|
|
20240819,104400,115112635,4610,4610,4610,4610,0
|
|
20240819,104300,115112635,4610,4610,4610,4610,0
|
|
20240819,104200,115112635,4610,4610,4610,4610,1
|
|
20240819,104100,115108025,4600,4600,4600,4600,30
|
|
20240819,104000,114970025,4600,4610,4610,4600,240
|
|
20240819,103900,113866005,4605,4605,4605,4605,1
|
|
20240819,103800,113861400,4600,4600,4600,4600,0
|
|
20240819,103700,113861400,4600,4600,4600,4600,0
|
|
20240819,103600,113861400,4600,4610,4610,4600,310
|
|
20240819,103500,112432400,4615,4615,4615,4615,0
|
|
20240819,103400,112432400,4615,4615,4615,4615,0
|
|
20240819,103300,112432400,4615,4615,4615,4615,0
|
|
20240819,103200,112432400,4615,4600,4615,4600,1350
|
|
20240819,103100,106222380,4610,4610,4610,4610,1449
|
|
20240819,103000,99542490,4610,4610,4610,4610,1
|
|
20240819,102900,99537880,4600,4600,4600,4600,0
|
|
20240819,102800,99537880,4600,4610,4610,4600,8
|
|
20240819,102700,99501050,4610,4610,4610,4610,0
|
|
20240819,102600,99501050,4610,4610,4610,4610,4
|
|
20240819,102500,99482610,4610,4605,4610,4605,2
|
|
20240819,102400,99473395,4600,4600,4600,4600,0
|
|
20240819,102300,99473395,4600,4600,4600,4600,0
|
|
20240819,102200,99473395,4600,4605,4605,4600,443
|
|
20240819,102100,97433420,4610,4610,4610,4610,0
|
|
20240819,102000,97433420,4610,4610,4610,4610,0
|
|
20240819,101900,97433420,4610,4610,4610,4610,122
|
|
20240819,101800,96871000,4605,4620,4620,4605,1369
|
|
20240819,101700,90559945,4625,4635,4635,4625,22
|
|
20240819,101600,90458110,4635,4655,4655,4635,1024
|
|
20240819,101500,85706765,4655,4625,4690,4625,1297
|
|
20240819,101400,79677995,4625,4625,4625,4610,708
|
|
20240819,101300,76403525,4625,4625,4625,4625,2
|
|
20240819,101200,76394275,4625,4600,4625,4600,70
|
|
20240819,101100,76071440,4595,4595,4595,4595,140
|
|
20240819,101000,75428140,4575,4575,4575,4575,0
|
|
20240819,100900,75428140,4575,4575,4575,4575,0
|
|
20240819,100800,75428140,4575,4575,4575,4575,0
|
|
20240819,100700,75428140,4575,4590,4590,4575,212
|
|
20240819,100600,74455235,4580,4580,4580,4580,0
|
|
20240819,100500,74455235,4580,4580,4580,4580,0
|
|
20240819,100400,74455235,4580,4580,4580,4580,1
|
|
20240819,100300,74450655,4575,4575,4575,4575,3
|
|
20240819,100200,74436930,4575,4575,4575,4575,0
|
|
20240819,100100,74436930,4575,4575,4575,4575,0
|
|
20240819,100000,74436930,4575,4575,4575,4575,0
|
|
20240819,095900,74436930,4575,4575,4575,4575,0
|
|
20240819,095800,74436930,4575,4575,4575,4575,0
|
|
20240819,095700,74436930,4575,4575,4575,4575,0
|
|
20240819,095600,74436930,4575,4575,4575,4575,0
|
|
20240819,095500,74436930,4575,4575,4575,4575,399
|
|
20240819,095400,72611505,4575,4575,4575,4575,0
|
|
20240819,095300,72611505,4575,4595,4595,4575,783
|
|
20240819,095200,69029200,4575,4575,4575,4575,918
|
|
20240819,095100,64829350,4570,4580,4580,4570,377
|
|
20240819,095000,63106225,4590,4590,4590,4590,10
|
|
20240819,094900,63060325,4585,4590,4590,4580,164
|
|
20240819,094800,62308085,4585,4585,4585,4585,0
|
|
20240819,094700,62308085,4585,4585,4585,4585,0
|
|
20240819,094600,62308085,4585,4585,4585,4585,0
|
|
20240819,094500,62308085,4585,4585,4585,4585,0
|
|
20240819,094400,62308085,4585,4585,4585,4585,1
|
|
20240819,094300,62303500,4585,4585,4585,4585,2
|
|
20240819,094200,62294330,4590,4590,4590,4590,0
|
|
20240819,094100,62294330,4590,4590,4590,4590,0
|
|
20240819,094000,62294330,4590,4590,4590,4590,0
|
|
20240819,093900,62294330,4590,4590,4590,4590,19
|
|
20240819,093800,62207120,4600,4600,4600,4600,0
|
|
20240819,093700,62207120,4600,4600,4600,4600,0
|
|
20240819,093600,62207120,4600,4600,4600,4600,0
|
|
20240819,093500,62207120,4600,4600,4600,4600,0
|
|
20240819,093400,62207120,4600,4600,4600,4600,2
|
|
20240819,093300,62197920,4600,4600,4600,4600,1
|
|
20240819,093200,62193320,4590,4590,4590,4590,1
|
|
20240819,093100,62188730,4590,4590,4590,4590,55
|
|
20240819,093000,61936280,4595,4595,4595,4595,0
|
|
20240819,092900,61936280,4595,4595,4595,4595,0
|
|
20240819,092800,61936280,4595,4595,4595,4595,0
|
|
20240819,092700,61936280,4595,4595,4595,4595,0
|
|
20240819,092600,61936280,4595,4595,4595,4595,825
|
|
20240819,092500,58145405,4595,4605,4605,4595,950
|
|
20240819,092400,53779385,4605,4625,4625,4605,2915
|
|
20240819,092300,40330540,4625,4625,4625,4625,181
|
|
20240819,092200,39493415,4625,4625,4625,4625,0
|
|
20240819,092100,39493415,4625,4590,4625,4590,331
|
|
20240819,092000,37974090,4625,4625,4625,4625,0
|
|
20240819,091900,37974090,4625,4605,4625,4605,151
|
|
20240819,091800,37276515,4590,4590,4590,4585,979
|
|
20240819,091700,32785445,4605,4600,4605,4600,19
|
|
20240819,091600,32698005,4595,4595,4595,4595,166
|
|
20240819,091500,31935235,4595,4575,4595,4575,11
|
|
20240819,091400,31884890,4595,4595,4595,4595,1
|
|
20240819,091300,31880295,4590,4590,4590,4590,0
|
|
20240819,091200,31880295,4590,4590,4590,4590,0
|
|
20240819,091100,31880295,4590,4585,4590,4585,16
|
|
20240819,091000,31806885,4560,4560,4560,4560,100
|
|
20240819,090900,31350885,4580,4565,4580,4565,5524
|
|
20240819,090800,6102175,4545,4545,4545,4545,0
|
|
20240819,090700,6102175,4545,4550,4575,4545,291
|
|
20240819,090600,4776625,4575,4575,4575,4575,0
|
|
20240819,090500,4776625,4575,4575,4575,4575,0
|
|
20240819,090400,4776625,4575,4575,4575,4575,3
|
|
20240819,090300,4762900,4545,4545,4545,4545,0
|
|
20240819,090200,4762900,4545,4555,4555,4545,218
|
|
20240819,090100,3770160,4560,4575,4575,4560,89
|
|
20240819,090000,3363750,4580,4595,4615,4580,732
|