669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200600,119635855,3170,3170,3170,3170,618
|
|
20240809,200500,119635855,3170,3170,3170,3170,0
|
|
20240809,200400,119635855,3170,3170,3170,3170,0
|
|
20240809,200300,119635855,3170,3170,3170,3170,0
|
|
20240809,200200,119635855,3170,3170,3170,3170,0
|
|
20240809,200100,119635855,3170,3170,3170,3170,0
|
|
20240809,200000,119635855,3170,3170,3170,3170,0
|
|
20240809,195900,119635855,3170,3170,3170,3170,0
|
|
20240809,195800,119635855,3170,3170,3170,3170,0
|
|
20240809,195700,119635855,3170,3170,3170,3170,0
|
|
20240809,195600,119635855,3170,3170,3170,3170,0
|
|
20240809,195500,119635855,3170,3170,3170,3170,0
|
|
20240809,195400,119635855,3170,3170,3170,3170,0
|
|
20240809,195300,119635855,3170,3170,3170,3170,0
|
|
20240809,195200,119635855,3170,3170,3170,3170,0
|
|
20240809,195100,119635855,3170,3170,3170,3170,0
|
|
20240809,195000,119635855,3170,3170,3170,3170,0
|
|
20240809,194900,119635855,3170,3170,3170,3170,0
|
|
20240809,194800,119635855,3170,3170,3170,3170,0
|
|
20240809,194700,119635855,3170,3170,3170,3170,0
|
|
20240809,194600,119635855,3170,3170,3170,3170,0
|
|
20240809,194500,119635855,3170,3170,3170,3170,0
|
|
20240809,194400,119635855,3170,3170,3170,3170,0
|
|
20240809,194300,119635855,3170,3170,3170,3170,0
|
|
20240809,194200,119635855,3170,3170,3170,3170,0
|
|
20240809,194100,119635855,3170,3170,3170,3170,0
|
|
20240809,194000,119635855,3170,3170,3170,3170,0
|
|
20240809,193900,119635855,3170,3170,3170,3170,0
|
|
20240809,193800,119635855,3170,3170,3170,3170,0
|
|
20240809,193700,119635855,3170,3170,3170,3170,0
|
|
20240809,193600,119635855,3170,3170,3170,3170,618
|
|
20240809,193500,119635855,3170,3170,3170,3170,0
|
|
20240809,193400,119635855,3170,3170,3170,3170,0
|
|
20240809,193300,119635855,3170,3170,3170,3170,0
|
|
20240809,193200,119635855,3170,3170,3170,3170,0
|
|
20240809,193100,119635855,3170,3170,3170,3170,0
|
|
20240809,193000,119635855,3170,3170,3170,3170,0
|
|
20240809,192900,119635855,3170,3170,3170,3170,0
|
|
20240809,192800,119635855,3170,3170,3170,3170,0
|
|
20240809,192700,119635855,3170,3170,3170,3170,0
|
|
20240809,192600,119635855,3170,3170,3170,3170,0
|
|
20240809,192500,119635855,3170,3170,3170,3170,0
|
|
20240809,192400,119635855,3170,3170,3170,3170,0
|
|
20240809,192300,119635855,3170,3170,3170,3170,0
|
|
20240809,192200,119635855,3170,3170,3170,3170,0
|
|
20240809,192100,119635855,3170,3170,3170,3170,0
|
|
20240809,192000,119635855,3170,3170,3170,3170,0
|
|
20240809,191900,119635855,3170,3170,3170,3170,0
|
|
20240809,191800,119635855,3170,3170,3170,3170,0
|
|
20240809,191700,119635855,3170,3170,3170,3170,0
|
|
20240809,191600,119635855,3170,3170,3170,3170,0
|
|
20240809,191500,119635855,3170,3170,3170,3170,0
|
|
20240809,191400,119635855,3170,3170,3170,3170,0
|
|
20240809,191300,119635855,3170,3170,3170,3170,0
|
|
20240809,191200,119635855,3170,3170,3170,3170,0
|
|
20240809,191100,119635855,3170,3170,3170,3170,0
|
|
20240809,191000,119635855,3170,3170,3170,3170,0
|
|
20240809,190900,119635855,3170,3170,3170,3170,0
|
|
20240809,190800,119635855,3170,3170,3170,3170,0
|
|
20240809,190700,119635855,3170,3170,3170,3170,0
|
|
20240809,190600,119635855,3170,3170,3170,3170,618
|
|
20240809,190500,119635855,3170,3170,3170,3170,0
|
|
20240809,190400,119635855,3170,3170,3170,3170,0
|
|
20240809,190300,119635855,3170,3170,3170,3170,0
|
|
20240809,190200,119635855,3170,3170,3170,3170,0
|
|
20240809,190100,119635855,3170,3170,3170,3170,0
|
|
20240809,190000,119635855,3170,3170,3170,3170,0
|
|
20240809,185900,119635855,3170,3170,3170,3170,0
|
|
20240809,185800,119635855,3170,3170,3170,3170,0
|
|
20240809,185700,119635855,3170,3170,3170,3170,0
|
|
20240809,185600,119635855,3170,3170,3170,3170,0
|
|
20240809,185500,119635855,3170,3170,3170,3170,0
|
|
20240809,185400,119635855,3170,3170,3170,3170,0
|
|
20240809,185300,119635855,3170,3170,3170,3170,0
|
|
20240809,185200,119635855,3170,3170,3170,3170,0
|
|
20240809,185100,119635855,3170,3170,3170,3170,0
|
|
20240809,185000,119635855,3170,3170,3170,3170,0
|
|
20240809,184900,119635855,3170,3170,3170,3170,0
|
|
20240809,184800,119635855,3170,3170,3170,3170,0
|
|
20240809,184700,119635855,3170,3170,3170,3170,0
|
|
20240809,184600,119635855,3170,3170,3170,3170,0
|
|
20240809,184500,119635855,3170,3170,3170,3170,0
|
|
20240809,184400,119635855,3170,3170,3170,3170,0
|
|
20240809,184300,119635855,3170,3170,3170,3170,0
|
|
20240809,184200,119635855,3170,3170,3170,3170,0
|
|
20240809,184100,119635855,3170,3170,3170,3170,0
|
|
20240809,184000,119635855,3170,3170,3170,3170,0
|
|
20240809,183900,119635855,3170,3170,3170,3170,0
|
|
20240809,183800,119635855,3170,3170,3170,3170,0
|
|
20240809,183700,119635855,3170,3170,3170,3170,0
|
|
20240809,183600,119635855,3170,3170,3170,3170,618
|
|
20240809,183500,119635855,3170,3170,3170,3170,0
|
|
20240809,183400,119635855,3170,3170,3170,3170,0
|
|
20240809,183300,119635855,3170,3170,3170,3170,0
|
|
20240809,183200,119635855,3170,3170,3170,3170,0
|
|
20240809,183100,119635855,3170,3170,3170,3170,0
|
|
20240809,183000,119635855,3170,3170,3170,3170,0
|
|
20240809,182900,119635855,3170,3170,3170,3170,0
|
|
20240809,182800,119635855,3170,3170,3170,3170,0
|
|
20240809,182700,119635855,3170,3170,3170,3170,0
|
|
20240809,182600,119635855,3170,3170,3170,3170,0
|
|
20240809,182500,119635855,3170,3170,3170,3170,0
|
|
20240809,182400,119635855,3170,3170,3170,3170,0
|
|
20240809,182300,119635855,3170,3170,3170,3170,0
|
|
20240809,182200,119635855,3170,3170,3170,3170,0
|
|
20240809,182100,119635855,3170,3170,3170,3170,0
|
|
20240809,182000,119635855,3170,3170,3170,3170,0
|
|
20240809,181900,119635855,3170,3170,3170,3170,0
|
|
20240809,181800,119635855,3170,3170,3170,3170,0
|
|
20240809,181700,119635855,3170,3170,3170,3170,0
|
|
20240809,181600,119635855,3170,3170,3170,3170,0
|
|
20240809,181500,119635855,3170,3170,3170,3170,0
|
|
20240809,181400,119635855,3170,3170,3170,3170,0
|
|
20240809,181300,119635855,3170,3170,3170,3170,0
|
|
20240809,181200,119635855,3170,3170,3170,3170,0
|
|
20240809,181100,119635855,3170,3170,3170,3170,0
|
|
20240809,181000,119635855,3170,3170,3170,3170,0
|
|
20240809,180900,119635855,3170,3170,3170,3170,0
|
|
20240809,180800,119635855,3170,3170,3170,3170,0
|
|
20240809,180700,119635855,3170,3170,3170,3170,0
|
|
20240809,180600,119635855,3170,3170,3170,3170,618
|
|
20240809,180500,119635855,3170,3170,3170,3170,0
|
|
20240809,180400,119635855,3170,3170,3170,3170,0
|
|
20240809,180300,119635855,3170,3170,3170,3170,0
|
|
20240809,180200,119635855,3170,3170,3170,3170,0
|
|
20240809,180100,119635855,3170,3170,3170,3170,0
|
|
20240809,180000,119635855,3170,3170,3170,3170,0
|
|
20240809,175900,119635855,3170,3170,3170,3170,0
|
|
20240809,175800,119635855,3170,3170,3170,3170,0
|
|
20240809,175700,119635855,3170,3170,3170,3170,0
|
|
20240809,175600,119635855,3170,3170,3170,3170,0
|
|
20240809,175500,119635855,3170,3170,3170,3170,0
|
|
20240809,175400,119635855,3170,3170,3170,3170,0
|
|
20240809,175300,119635855,3170,3170,3170,3170,0
|
|
20240809,175200,119635855,3170,3170,3170,3170,0
|
|
20240809,175100,119635855,3170,3170,3170,3170,0
|
|
20240809,175000,119635855,3170,3170,3170,3170,0
|
|
20240809,174900,119635855,3170,3170,3170,3170,0
|
|
20240809,174800,119635855,3170,3170,3170,3170,0
|
|
20240809,174700,119635855,3170,3170,3170,3170,0
|
|
20240809,174600,119635855,3170,3170,3170,3170,0
|
|
20240809,174500,119635855,3170,3170,3170,3170,0
|
|
20240809,174400,119635855,3170,3170,3170,3170,0
|
|
20240809,174300,119635855,3170,3170,3170,3170,0
|
|
20240809,174200,119635855,3170,3170,3170,3170,0
|
|
20240809,174100,119635855,3170,3170,3170,3170,0
|
|
20240809,174000,119635855,3170,3170,3170,3170,0
|
|
20240809,173900,119635855,3170,3170,3170,3170,0
|
|
20240809,173800,119635855,3170,3170,3170,3170,0
|
|
20240809,173700,119635855,3170,3170,3170,3170,0
|
|
20240809,173600,119635855,3170,3170,3170,3170,618
|
|
20240809,173500,119635855,3170,3170,3170,3170,0
|
|
20240809,173400,119635855,3170,3170,3170,3170,0
|
|
20240809,173300,119635855,3170,3170,3170,3170,0
|
|
20240809,173200,119635855,3170,3170,3170,3170,0
|
|
20240809,173100,119635855,3170,3170,3170,3170,0
|
|
20240809,173000,119635855,3170,3170,3170,3170,0
|
|
20240809,172900,119635855,3170,3170,3170,3170,0
|
|
20240809,172800,119635855,3170,3170,3170,3170,0
|
|
20240809,172700,119635855,3170,3170,3170,3170,0
|
|
20240809,172600,119635855,3170,3170,3170,3170,0
|
|
20240809,172500,119635855,3170,3170,3170,3170,0
|
|
20240809,172400,119635855,3170,3170,3170,3170,0
|
|
20240809,172300,119635855,3170,3170,3170,3170,0
|
|
20240809,172200,119635855,3170,3170,3170,3170,0
|
|
20240809,172100,119635855,3170,3170,3170,3170,0
|
|
20240809,172000,119635855,3170,3170,3170,3170,0
|
|
20240809,171900,119635855,3170,3170,3170,3170,0
|
|
20240809,171800,119635855,3170,3170,3170,3170,0
|
|
20240809,171700,119635855,3170,3170,3170,3170,0
|
|
20240809,171600,119635855,3170,3170,3170,3170,0
|
|
20240809,171500,119635855,3170,3170,3170,3170,0
|
|
20240809,171400,119635855,3170,3170,3170,3170,0
|
|
20240809,171300,119635855,3170,3170,3170,3170,0
|
|
20240809,171200,119635855,3170,3170,3170,3170,0
|
|
20240809,171100,119635855,3170,3170,3170,3170,0
|
|
20240809,171000,119635855,3170,3170,3170,3170,0
|
|
20240809,170900,119635855,3170,3170,3170,3170,0
|
|
20240809,170800,119635855,3170,3170,3170,3170,0
|
|
20240809,170700,119635855,3170,3170,3170,3170,0
|
|
20240809,170600,119635855,3170,3170,3170,3170,618
|
|
20240809,170500,119635855,3170,3170,3170,3170,0
|
|
20240809,170400,119635855,3170,3170,3170,3170,0
|
|
20240809,170300,119635855,3170,3170,3170,3170,0
|
|
20240809,170200,119635855,3170,3170,3170,3170,0
|
|
20240809,170100,119635855,3170,3170,3170,3170,0
|
|
20240809,170000,119635855,3170,3170,3170,3170,0
|
|
20240809,165900,119635855,3170,3170,3170,3170,0
|
|
20240809,165800,119635855,3170,3170,3170,3170,0
|
|
20240809,165700,119635855,3170,3170,3170,3170,0
|
|
20240809,165600,119635855,3170,3170,3170,3170,0
|
|
20240809,165500,119635855,3170,3170,3170,3170,0
|
|
20240809,165400,119635855,3170,3170,3170,3170,0
|
|
20240809,165300,119635855,3170,3170,3170,3170,0
|
|
20240809,165200,119635855,3170,3170,3170,3170,0
|
|
20240809,165100,119635855,3170,3170,3170,3170,0
|
|
20240809,165000,119635855,3170,3170,3170,3170,0
|
|
20240809,164900,119635855,3170,3170,3170,3170,0
|
|
20240809,164800,119635855,3170,3170,3170,3170,0
|
|
20240809,164700,119635855,3170,3170,3170,3170,0
|
|
20240809,164600,119635855,3170,3170,3170,3170,0
|
|
20240809,164500,119635855,3170,3170,3170,3170,0
|
|
20240809,164400,119635855,3170,3170,3170,3170,0
|
|
20240809,164300,119635855,3170,3170,3170,3170,0
|
|
20240809,164200,119635855,3170,3170,3170,3170,0
|
|
20240809,164100,119635855,3170,3170,3170,3170,0
|
|
20240809,164000,119635855,3170,3170,3170,3170,0
|
|
20240809,163900,119635855,3170,3170,3170,3170,0
|
|
20240809,163800,119635855,3170,3170,3170,3170,0
|
|
20240809,163700,119635855,3170,3170,3170,3170,0
|
|
20240809,163600,119635855,3170,3170,3170,3170,618
|
|
20240809,163500,119635855,3170,3170,3170,3170,0
|
|
20240809,163400,119635855,3170,3170,3170,3170,0
|
|
20240809,163300,119635855,3170,3170,3170,3170,0
|
|
20240809,163200,119635855,3170,3170,3170,3170,0
|
|
20240809,163100,119635855,3170,3170,3170,3170,0
|
|
20240809,163000,119635855,3170,3170,3170,3170,0
|
|
20240809,162900,119635855,3170,3170,3170,3170,0
|
|
20240809,162800,119635855,3170,3170,3170,3170,0
|
|
20240809,162700,119635855,3170,3170,3170,3170,0
|
|
20240809,162600,119635855,3170,3170,3170,3170,0
|
|
20240809,162500,119635855,3170,3170,3170,3170,0
|
|
20240809,162400,119635855,3170,3170,3170,3170,0
|
|
20240809,162300,119635855,3170,3170,3170,3170,0
|
|
20240809,162200,119635855,3170,3170,3170,3170,0
|
|
20240809,162100,119635855,3170,3170,3170,3170,0
|
|
20240809,162000,119635855,3170,3170,3170,3170,0
|
|
20240809,161900,119635855,3170,3170,3170,3170,0
|
|
20240809,161800,119635855,3170,3170,3170,3170,0
|
|
20240809,161700,119635855,3170,3170,3170,3170,0
|
|
20240809,161600,119635855,3170,3170,3170,3170,0
|
|
20240809,161500,119635855,3170,3170,3170,3170,0
|
|
20240809,161400,119635855,3170,3170,3170,3170,0
|
|
20240809,161300,119635855,3170,3170,3170,3170,0
|
|
20240809,161200,119635855,3170,3170,3170,3170,0
|
|
20240809,161100,119635855,3170,3170,3170,3170,0
|
|
20240809,161000,119635855,3170,3170,3170,3170,0
|
|
20240809,160900,119635855,3170,3170,3170,3170,0
|
|
20240809,160800,119635855,3170,3170,3170,3170,0
|
|
20240809,160700,119635855,3170,3170,3170,3170,0
|
|
20240809,160600,119635855,3170,3170,3170,3170,618
|
|
20240809,160500,119635855,3170,3170,3170,3170,0
|
|
20240809,160400,119635855,3170,3170,3170,3170,0
|
|
20240809,160300,119635855,3170,3170,3170,3170,0
|
|
20240809,160200,119635855,3170,3170,3170,3170,0
|
|
20240809,160100,119635855,3170,3170,3170,3170,0
|
|
20240809,160000,119635855,3170,3170,3170,3170,0
|
|
20240809,155900,119635855,3170,3170,3170,3170,0
|
|
20240809,155800,119635855,3170,3170,3170,3170,0
|
|
20240809,155700,119635855,3170,3170,3170,3170,0
|
|
20240809,155600,119635855,3170,3170,3170,3170,0
|
|
20240809,155500,119635855,3170,3170,3170,3170,0
|
|
20240809,155400,119635855,3170,3170,3170,3170,0
|
|
20240809,155300,119635855,3170,3170,3170,3170,0
|
|
20240809,155200,119635855,3170,3170,3170,3170,0
|
|
20240809,155100,119635855,3170,3170,3170,3170,0
|
|
20240809,155000,119635855,3170,3170,3170,3170,0
|
|
20240809,154900,119635855,3170,3170,3170,3170,0
|
|
20240809,154800,119635855,3170,3170,3170,3170,0
|
|
20240809,154700,119635855,3170,3170,3170,3170,0
|
|
20240809,154600,119635855,3170,3170,3170,3170,0
|
|
20240809,154500,119635855,3170,3170,3170,3170,0
|
|
20240809,154400,119635855,3170,3170,3170,3170,0
|
|
20240809,154300,119635855,3170,3170,3170,3170,0
|
|
20240809,154200,119635855,3170,3170,3170,3170,0
|
|
20240809,154100,119635855,3170,3170,3170,3170,0
|
|
20240809,154000,119635855,3170,3170,3170,3170,0
|
|
20240809,153900,119635855,3170,3170,3170,3170,0
|
|
20240809,153800,119635855,3170,3170,3170,3170,0
|
|
20240809,153700,119635855,3170,3170,3170,3170,0
|
|
20240809,153600,119635855,3170,3170,3170,3170,618
|
|
20240809,153500,119635855,3170,3170,3170,3170,0
|
|
20240809,153400,119635855,3170,3170,3170,3170,0
|
|
20240809,153300,119635855,3170,3170,3170,3170,0
|
|
20240809,153200,119635855,3170,3170,3170,3170,0
|
|
20240809,153100,119635855,3170,3170,3170,3170,0
|
|
20240809,153000,119635855,3170,3170,3170,3170,618
|
|
20240809,152900,117676795,3170,3170,3170,3170,0
|
|
20240809,152800,117676795,3170,3170,3170,3170,0
|
|
20240809,152700,117676795,3170,3170,3170,3170,0
|
|
20240809,152600,117676795,3170,3170,3170,3170,0
|
|
20240809,152500,117676795,3170,3170,3170,3170,0
|
|
20240809,152400,117676795,3170,3170,3170,3170,0
|
|
20240809,152300,117676795,3170,3170,3170,3170,0
|
|
20240809,152200,117676795,3170,3170,3170,3170,0
|
|
20240809,152100,117676795,3170,3170,3170,3170,0
|
|
20240809,152000,117676795,3170,3170,3170,3170,0
|
|
20240809,151900,117676795,3170,3170,3170,3170,41
|
|
20240809,151800,117546825,3165,3165,3165,3165,199
|
|
20240809,151700,116916990,3170,3170,3170,3170,0
|
|
20240809,151600,116916990,3170,3170,3170,3170,3
|
|
20240809,151500,116907480,3170,3170,3170,3170,0
|
|
20240809,151400,116907480,3170,3170,3170,3170,497
|
|
20240809,151300,115331990,3170,3170,3170,3170,0
|
|
20240809,151200,115331990,3170,3170,3170,3170,0
|
|
20240809,151100,115331990,3170,3170,3170,3170,1
|
|
20240809,151000,115328820,3165,3170,3170,3165,201
|
|
20240809,150900,114692650,3170,3170,3170,3170,0
|
|
20240809,150800,114692650,3170,3170,3170,3170,0
|
|
20240809,150700,114692650,3170,3170,3170,3170,0
|
|
20240809,150600,114692650,3170,3170,3170,3170,0
|
|
20240809,150500,114692650,3170,3170,3170,3170,6
|
|
20240809,150400,114673630,3170,3170,3170,3170,0
|
|
20240809,150300,114673630,3170,3170,3170,3170,0
|
|
20240809,150200,114673630,3170,3170,3170,3170,0
|
|
20240809,150100,114673630,3170,3170,3170,3170,0
|
|
20240809,150000,114673630,3170,3170,3170,3170,1
|
|
20240809,145900,114670460,3170,3170,3170,3170,244
|
|
20240809,145800,113896980,3170,3170,3170,3170,0
|
|
20240809,145700,113896980,3170,3170,3170,3170,1
|
|
20240809,145600,113893810,3165,3165,3165,3165,0
|
|
20240809,145500,113893810,3165,3165,3165,3165,0
|
|
20240809,145400,113893810,3165,3165,3165,3165,0
|
|
20240809,145300,113893810,3165,3165,3165,3165,0
|
|
20240809,145200,113893810,3165,3165,3165,3165,0
|
|
20240809,145100,113893810,3165,3165,3165,3165,887
|
|
20240809,145000,111086455,3165,3165,3165,3165,3
|
|
20240809,144900,111076960,3165,3165,3165,3165,99
|
|
20240809,144800,110763625,3165,3165,3165,3165,0
|
|
20240809,144700,110763625,3165,3165,3165,3165,1
|
|
20240809,144600,110760460,3160,3160,3160,3160,0
|
|
20240809,144500,110760460,3160,3160,3160,3160,0
|
|
20240809,144400,110760460,3160,3160,3160,3160,0
|
|
20240809,144300,110760460,3160,3160,3160,3160,0
|
|
20240809,144200,110760460,3160,3160,3160,3160,40
|
|
20240809,144100,110634060,3160,3160,3160,3160,0
|
|
20240809,144000,110634060,3160,3160,3160,3160,0
|
|
20240809,143900,110634060,3160,3160,3160,3160,0
|
|
20240809,143800,110634060,3160,3160,3160,3160,1
|
|
20240809,143700,110630900,3160,3160,3160,3160,33
|
|
20240809,143600,110526620,3160,3160,3160,3160,0
|
|
20240809,143500,110526620,3160,3160,3160,3160,0
|
|
20240809,143400,110526620,3160,3160,3160,3160,0
|
|
20240809,143300,110526620,3160,3160,3160,3160,0
|
|
20240809,143200,110526620,3160,3160,3160,3160,299
|
|
20240809,143100,109581780,3160,3160,3160,3160,0
|
|
20240809,143000,109581780,3160,3160,3160,3160,42
|
|
20240809,142900,109449060,3160,3160,3160,3160,0
|
|
20240809,142800,109449060,3160,3160,3160,3160,0
|
|
20240809,142700,109449060,3160,3160,3160,3160,160
|
|
20240809,142600,108943460,3160,3160,3160,3160,0
|
|
20240809,142500,108943460,3160,3160,3160,3160,0
|
|
20240809,142400,108943460,3160,3160,3160,3160,0
|
|
20240809,142300,108943460,3160,3160,3160,3160,0
|
|
20240809,142200,108943460,3160,3160,3160,3160,0
|
|
20240809,142100,108943460,3160,3160,3160,3160,0
|
|
20240809,142000,108943460,3160,3160,3160,3160,0
|
|
20240809,141900,108943460,3160,3160,3160,3160,0
|
|
20240809,141800,108943460,3160,3160,3160,3160,0
|
|
20240809,141700,108943460,3160,3160,3160,3160,0
|
|
20240809,141600,108943460,3160,3160,3160,3160,2
|
|
20240809,141500,108937140,3160,3160,3160,3160,0
|
|
20240809,141400,108937140,3160,3160,3160,3160,0
|
|
20240809,141300,108937140,3160,3160,3160,3160,0
|
|
20240809,141200,108937140,3160,3160,3160,3160,0
|
|
20240809,141100,108937140,3160,3160,3160,3160,0
|
|
20240809,141000,108937140,3160,3160,3160,3160,0
|
|
20240809,140900,108937140,3160,3160,3160,3160,0
|
|
20240809,140800,108937140,3160,3160,3160,3160,0
|
|
20240809,140700,108937140,3160,3160,3160,3160,0
|
|
20240809,140600,108937140,3160,3160,3160,3160,1
|
|
20240809,140500,108933980,3170,3170,3170,3170,0
|
|
20240809,140400,108933980,3170,3170,3170,3170,0
|
|
20240809,140300,108933980,3170,3170,3170,3170,0
|
|
20240809,140200,108933980,3170,3170,3170,3170,0
|
|
20240809,140100,108933980,3170,3170,3170,3170,0
|
|
20240809,140000,108933980,3170,3170,3170,3170,0
|
|
20240809,135900,108933980,3170,3170,3170,3170,0
|
|
20240809,135800,108933980,3170,3170,3170,3170,0
|
|
20240809,135700,108933980,3170,3170,3170,3170,0
|
|
20240809,135600,108933980,3170,3170,3170,3170,0
|
|
20240809,135500,108933980,3170,3170,3170,3170,0
|
|
20240809,135400,108933980,3170,3170,3170,3170,0
|
|
20240809,135300,108933980,3170,3170,3170,3170,0
|
|
20240809,135200,108933980,3170,3170,3170,3170,0
|
|
20240809,135100,108933980,3170,3170,3170,3170,0
|
|
20240809,135000,108933980,3170,3160,3170,3160,10
|
|
20240809,134900,108902290,3150,3150,3150,3150,0
|
|
20240809,134800,108902290,3150,3150,3150,3150,0
|
|
20240809,134700,108902290,3150,3150,3150,3150,2
|
|
20240809,134600,108895990,3170,3170,3170,3170,0
|
|
20240809,134500,108895990,3170,3170,3170,3170,0
|
|
20240809,134400,108895990,3170,3170,3170,3170,0
|
|
20240809,134300,108895990,3170,3170,3170,3170,0
|
|
20240809,134200,108895990,3170,3170,3170,3170,0
|
|
20240809,134100,108895990,3170,3170,3170,3170,0
|
|
20240809,134000,108895990,3170,3170,3170,3170,0
|
|
20240809,133900,108895990,3170,3170,3170,3170,0
|
|
20240809,133800,108895990,3170,3170,3170,3170,0
|
|
20240809,133700,108895990,3170,3170,3170,3170,0
|
|
20240809,133600,108895990,3170,3170,3170,3170,0
|
|
20240809,133500,108895990,3170,3170,3170,3170,0
|
|
20240809,133400,108895990,3170,3170,3170,3170,0
|
|
20240809,133300,108895990,3170,3170,3170,3170,0
|
|
20240809,133200,108895990,3170,3170,3170,3170,0
|
|
20240809,133100,108895990,3170,3170,3170,3170,0
|
|
20240809,133000,108895990,3170,3170,3170,3170,0
|
|
20240809,132900,108895990,3170,3170,3170,3170,0
|
|
20240809,132800,108895990,3170,3160,3170,3160,2
|
|
20240809,132700,108889660,3170,3170,3170,3170,0
|
|
20240809,132600,108889660,3170,3170,3170,3170,0
|
|
20240809,132500,108889660,3170,3160,3170,3160,4
|
|
20240809,132400,108876990,3155,3155,3155,3155,0
|
|
20240809,132300,108876990,3155,3155,3155,3155,0
|
|
20240809,132200,108876990,3155,3155,3155,3155,0
|
|
20240809,132100,108876990,3155,3155,3155,3155,0
|
|
20240809,132000,108876990,3155,3155,3155,3155,0
|
|
20240809,131900,108876990,3155,3155,3155,3155,0
|
|
20240809,131800,108876990,3155,3155,3155,3155,0
|
|
20240809,131700,108876990,3155,3160,3160,3155,120
|
|
20240809,131600,108498385,3145,3145,3145,3145,0
|
|
20240809,131500,108498385,3145,3150,3150,3145,200
|
|
20240809,131400,107869335,3160,3160,3160,3160,0
|
|
20240809,131300,107869335,3160,3160,3160,3160,0
|
|
20240809,131200,107869335,3160,3160,3160,3160,0
|
|
20240809,131100,107869335,3160,3160,3160,3160,0
|
|
20240809,131000,107869335,3160,3160,3160,3160,200
|
|
20240809,130900,107237335,3150,3150,3150,3150,0
|
|
20240809,130800,107237335,3150,3150,3150,3150,0
|
|
20240809,130700,107237335,3150,3150,3150,3150,0
|
|
20240809,130600,107237335,3150,3150,3150,3150,0
|
|
20240809,130500,107237335,3150,3155,3155,3150,210
|
|
20240809,130400,106575785,3155,3160,3160,3150,3704
|
|
20240809,130300,94906185,3170,3170,3170,3170,0
|
|
20240809,130200,94906185,3170,3170,3170,3170,40
|
|
20240809,130100,94779385,3165,3165,3165,3165,0
|
|
20240809,130000,94779385,3165,3165,3165,3165,0
|
|
20240809,125900,94779385,3165,3165,3165,3165,0
|
|
20240809,125800,94779385,3165,3165,3165,3165,0
|
|
20240809,125700,94779385,3165,3165,3165,3165,0
|
|
20240809,125600,94779385,3165,3155,3165,3155,21
|
|
20240809,125500,94712970,3165,3165,3165,3165,0
|
|
20240809,125400,94712970,3165,3165,3165,3165,0
|
|
20240809,125300,94712970,3165,3165,3165,3165,0
|
|
20240809,125200,94712970,3165,3165,3165,3165,1
|
|
20240809,125100,94709805,3175,3175,3175,3175,0
|
|
20240809,125000,94709805,3175,3175,3175,3175,0
|
|
20240809,124900,94709805,3175,3175,3175,3175,0
|
|
20240809,124800,94709805,3175,3175,3175,3175,0
|
|
20240809,124700,94709805,3175,3165,3175,3165,1412
|
|
20240809,124600,90228825,3160,3160,3160,3160,0
|
|
20240809,124500,90228825,3160,3160,3160,3160,0
|
|
20240809,124400,90228825,3160,3160,3160,3160,0
|
|
20240809,124300,90228825,3160,3160,3160,3160,21
|
|
20240809,124200,90162465,3160,3160,3160,3160,0
|
|
20240809,124100,90162465,3160,3160,3160,3160,1
|
|
20240809,124000,90159305,3160,3160,3160,3160,0
|
|
20240809,123900,90159305,3160,3160,3160,3160,0
|
|
20240809,123800,90159305,3160,3160,3160,3160,1
|
|
20240809,123700,90156145,3160,3160,3160,3160,0
|
|
20240809,123600,90156145,3160,3160,3160,3160,0
|
|
20240809,123500,90156145,3160,3160,3160,3160,0
|
|
20240809,123400,90156145,3160,3160,3160,3160,1
|
|
20240809,123300,90152985,3160,3160,3160,3160,0
|
|
20240809,123200,90152985,3160,3160,3160,3160,0
|
|
20240809,123100,90152985,3160,3160,3160,3160,0
|
|
20240809,123000,90152985,3160,3160,3160,3160,0
|
|
20240809,122900,90152985,3160,3160,3160,3160,0
|
|
20240809,122800,90152985,3160,3160,3160,3160,0
|
|
20240809,122700,90152985,3160,3160,3160,3160,0
|
|
20240809,122600,90152985,3160,3160,3160,3160,0
|
|
20240809,122500,90152985,3160,3160,3160,3160,0
|
|
20240809,122400,90152985,3160,3160,3160,3160,1
|
|
20240809,122300,90149825,3160,3160,3160,3160,300
|
|
20240809,122200,89201825,3150,3150,3150,3150,0
|
|
20240809,122100,89201825,3150,3150,3150,3150,700
|
|
20240809,122000,86996825,3150,3150,3150,3150,2073
|
|
20240809,121900,80466875,3150,3150,3150,3150,1818
|
|
20240809,121800,74740175,3155,3155,3155,3155,0
|
|
20240809,121700,74740175,3155,3155,3155,3155,25
|
|
20240809,121600,74661300,3155,3155,3155,3155,0
|
|
20240809,121500,74661300,3155,3155,3155,3155,0
|
|
20240809,121400,74661300,3155,3155,3155,3155,0
|
|
20240809,121300,74661300,3155,3155,3155,3155,0
|
|
20240809,121200,74661300,3155,3155,3155,3155,201
|
|
20240809,121100,74027145,3160,3160,3160,3160,303
|
|
20240809,121000,73069665,3170,3170,3170,3170,0
|
|
20240809,120900,73069665,3170,3170,3170,3170,0
|
|
20240809,120800,73069665,3170,3170,3170,3170,0
|
|
20240809,120700,73069665,3170,3170,3170,3170,0
|
|
20240809,120600,73069665,3170,3170,3170,3170,2
|
|
20240809,120500,73063325,3160,3160,3160,3160,0
|
|
20240809,120400,73063325,3160,3160,3160,3160,0
|
|
20240809,120300,73063325,3160,3160,3160,3160,0
|
|
20240809,120200,73063325,3160,3160,3160,3160,0
|
|
20240809,120100,73063325,3160,3160,3160,3160,0
|
|
20240809,120000,73063325,3160,3160,3160,3160,0
|
|
20240809,115900,73063325,3160,3160,3160,3160,0
|
|
20240809,115800,73063325,3160,3160,3160,3160,1
|
|
20240809,115700,73060165,3160,3160,3160,3160,0
|
|
20240809,115600,73060165,3160,3160,3160,3160,0
|
|
20240809,115500,73060165,3160,3160,3160,3160,1
|
|
20240809,115400,73057005,3160,3160,3160,3160,0
|
|
20240809,115300,73057005,3160,3160,3160,3160,1
|
|
20240809,115200,73053845,3160,3160,3160,3160,0
|
|
20240809,115100,73053845,3160,3160,3160,3160,1
|
|
20240809,115000,73050685,3160,3160,3160,3160,0
|
|
20240809,114900,73050685,3160,3160,3160,3160,1
|
|
20240809,114800,73047525,3160,3160,3160,3160,1
|
|
20240809,114700,73044365,3155,3155,3155,3155,1
|
|
20240809,114600,73041210,3155,3155,3155,3155,0
|
|
20240809,114500,73041210,3155,3155,3155,3155,1
|
|
20240809,114400,73038055,3155,3155,3155,3155,0
|
|
20240809,114300,73038055,3155,3155,3155,3155,1
|
|
20240809,114200,73034900,3155,3155,3155,3155,0
|
|
20240809,114100,73034900,3155,3155,3155,3155,1
|
|
20240809,114000,73031745,3155,3155,3155,3155,0
|
|
20240809,113900,73031745,3155,3155,3155,3155,1
|
|
20240809,113800,73028590,3155,3155,3155,3155,0
|
|
20240809,113700,73028590,3155,3155,3155,3155,1
|
|
20240809,113600,73025435,3155,3155,3155,3155,0
|
|
20240809,113500,73025435,3155,3155,3155,3155,1
|
|
20240809,113400,73022280,3155,3155,3155,3155,0
|
|
20240809,113300,73022280,3155,3155,3155,3155,1
|
|
20240809,113200,73019125,3155,3155,3155,3155,0
|
|
20240809,113100,73019125,3155,3155,3155,3155,1
|
|
20240809,113000,73015970,3165,3165,3165,3165,0
|
|
20240809,112900,73015970,3165,3155,3165,3155,2
|
|
20240809,112800,73009650,3155,3155,3155,3155,0
|
|
20240809,112700,73009650,3155,3155,3155,3155,33
|
|
20240809,112600,72905535,3155,3155,3155,3155,33
|
|
20240809,112500,72801420,3155,3155,3155,3155,0
|
|
20240809,112400,72801420,3155,3155,3155,3155,1
|
|
20240809,112300,72798265,3155,3155,3155,3155,0
|
|
20240809,112200,72798265,3155,3155,3155,3155,1
|
|
20240809,112100,72795110,3155,3155,3155,3155,0
|
|
20240809,112000,72795110,3155,3155,3155,3155,1
|
|
20240809,111900,72791955,3155,3155,3155,3155,0
|
|
20240809,111800,72791955,3155,3155,3155,3155,1
|
|
20240809,111700,72788800,3155,3155,3155,3155,0
|
|
20240809,111600,72788800,3155,3155,3155,3155,1
|
|
20240809,111500,72785645,3155,3155,3155,3155,0
|
|
20240809,111400,72785645,3155,3165,3165,3155,137
|
|
20240809,111300,72352050,3150,3150,3150,3150,0
|
|
20240809,111200,72352050,3150,3150,3150,3150,1
|
|
20240809,111100,72348900,3160,3155,3160,3155,5084
|
|
20240809,111000,56308875,3150,3150,3150,3150,1
|
|
20240809,110900,56305725,3150,3150,3150,3150,0
|
|
20240809,110800,56305725,3150,3150,3150,3150,3
|
|
20240809,110700,56296275,3155,3155,3155,3155,59
|
|
20240809,110600,56110130,3155,3155,3155,3155,1
|
|
20240809,110500,56106975,3155,3155,3155,3155,0
|
|
20240809,110400,56106975,3155,3155,3155,3155,1
|
|
20240809,110300,56103820,3155,3155,3155,3155,0
|
|
20240809,110200,56103820,3155,3155,3155,3155,1
|
|
20240809,110100,56100665,3155,3155,3155,3155,0
|
|
20240809,110000,56100665,3155,3155,3155,3155,1
|
|
20240809,105900,56097510,3160,3160,3160,3160,0
|
|
20240809,105800,56097510,3160,3160,3160,3160,10
|
|
20240809,105700,56065910,3155,3155,3155,3155,1
|
|
20240809,105600,56062755,3155,3155,3155,3155,0
|
|
20240809,105500,56062755,3155,3155,3155,3155,1
|
|
20240809,105400,56059600,3155,3155,3155,3155,0
|
|
20240809,105300,56059600,3155,3160,3160,3155,2
|
|
20240809,105200,56053285,3155,3155,3155,3155,0
|
|
20240809,105100,56053285,3155,3155,3155,3155,1
|
|
20240809,105000,56050130,3155,3155,3155,3155,0
|
|
20240809,104900,56050130,3155,3155,3155,3155,1
|
|
20240809,104800,56046975,3150,3150,3150,3150,0
|
|
20240809,104700,56046975,3150,3150,3150,3150,1
|
|
20240809,104600,56043825,3150,3165,3165,3150,1889
|
|
20240809,104500,50082935,3170,3170,3170,3170,1
|
|
20240809,104400,50079765,3165,3165,3165,3165,0
|
|
20240809,104300,50079765,3165,3165,3165,3165,1
|
|
20240809,104200,50076600,3165,3165,3165,3165,0
|
|
20240809,104100,50076600,3165,3165,3165,3165,1
|
|
20240809,104000,50073435,3175,3175,3175,3175,3
|
|
20240809,103900,50063910,3165,3155,3165,3155,423
|
|
20240809,103800,48725125,3160,3160,3160,3160,0
|
|
20240809,103700,48725125,3160,3160,3160,3160,259
|
|
20240809,103600,47906685,3160,3160,3160,3160,0
|
|
20240809,103500,47906685,3160,3160,3160,3160,1
|
|
20240809,103400,47903525,3155,3155,3155,3155,0
|
|
20240809,103300,47903525,3155,3155,3155,3155,1
|
|
20240809,103200,47900370,3175,3175,3175,3175,0
|
|
20240809,103100,47900370,3175,3155,3175,3155,277
|
|
20240809,103000,47022375,3165,3165,3165,3165,1
|
|
20240809,102900,47019210,3155,3155,3155,3155,0
|
|
20240809,102800,47019210,3155,3155,3155,3155,1
|
|
20240809,102700,47016055,3150,3150,3150,3150,0
|
|
20240809,102600,47016055,3150,3145,3150,3145,140
|
|
20240809,102500,46575750,3155,3155,3155,3155,1
|
|
20240809,102400,46572595,3145,3155,3155,3145,7
|
|
20240809,102300,46550520,3155,3155,3155,3155,75
|
|
20240809,102200,46313895,3155,3145,3155,3145,2
|
|
20240809,102100,46307595,3150,3145,3150,3145,45
|
|
20240809,102000,46165850,3145,3150,3150,3145,2
|
|
20240809,101900,46159555,3150,3140,3150,3140,12
|
|
20240809,101800,46121775,3140,3140,3140,3140,1
|
|
20240809,101700,46118635,3150,3150,3150,3150,3
|
|
20240809,101600,46109185,3150,3140,3150,3140,20
|
|
20240809,101500,46046365,3145,3140,3145,3140,12
|
|
20240809,101400,46008670,3140,3140,3175,3130,1029
|
|
20240809,101300,42769755,3140,3140,3150,3120,1383
|
|
20240809,101200,38419135,3150,3165,3165,3150,3006
|
|
20240809,101100,28936215,3175,3175,3175,3175,0
|
|
20240809,101000,28936215,3175,3165,3175,3165,2
|
|
20240809,100900,28929875,3165,3165,3165,3165,0
|
|
20240809,100800,28929875,3165,3165,3165,3165,1
|
|
20240809,100700,28926710,3165,3165,3165,3165,0
|
|
20240809,100600,28926710,3165,3165,3165,3165,1
|
|
20240809,100500,28923545,3170,3175,3190,3170,67
|
|
20240809,100400,28711125,3170,3165,3190,3165,72
|
|
20240809,100300,28482665,3190,3175,3190,3175,301
|
|
20240809,100200,27523945,3175,3165,3175,3165,701
|
|
20240809,100100,25298280,3175,3175,3175,3175,1
|
|
20240809,100000,25295105,3170,3165,3190,3165,956
|
|
20240809,095900,22262170,3180,3175,3180,3175,200
|
|
20240809,095800,21626175,3180,3175,3180,3175,94
|
|
20240809,095700,21327260,3165,3180,3180,3165,82
|
|
20240809,095600,21067575,3180,3180,3180,3180,207
|
|
20240809,095500,20409315,3180,3180,3180,3180,1
|
|
20240809,095400,20406135,3180,3180,3180,3180,23
|
|
20240809,095300,20332995,3180,3180,3180,3180,0
|
|
20240809,095200,20332995,3180,3180,3180,3180,1
|
|
20240809,095100,20329815,3180,3180,3180,3180,0
|
|
20240809,095000,20329815,3180,3180,3180,3180,0
|
|
20240809,094900,20329815,3180,3180,3180,3180,1
|
|
20240809,094800,20326635,3175,3175,3175,3175,0
|
|
20240809,094700,20326635,3175,3175,3175,3175,0
|
|
20240809,094600,20326635,3175,3175,3175,3175,50
|
|
20240809,094500,20167885,3180,3180,3180,3180,0
|
|
20240809,094400,20167885,3180,3180,3180,3180,2
|
|
20240809,094300,20161525,3180,3180,3180,3180,1
|
|
20240809,094200,20158345,3180,3180,3180,3180,0
|
|
20240809,094100,20158345,3180,3180,3180,3180,0
|
|
20240809,094000,20158345,3180,3180,3180,3180,0
|
|
20240809,093900,20158345,3180,3180,3180,3180,2
|
|
20240809,093800,20151985,3180,3180,3180,3180,2
|
|
20240809,093700,20145625,3180,3180,3180,3180,1
|
|
20240809,093600,20142445,3180,3180,3180,3180,35
|
|
20240809,093500,20031145,3180,3180,3180,3180,0
|
|
20240809,093400,20031145,3180,3180,3180,3180,0
|
|
20240809,093300,20031145,3180,3175,3180,3175,2
|
|
20240809,093200,20024790,3180,3180,3180,3180,2
|
|
20240809,093100,20018430,3180,3180,3180,3180,508
|
|
20240809,093000,18402990,3180,3180,3180,3180,4
|
|
20240809,092900,18390270,3180,3180,3180,3180,37
|
|
20240809,092800,18272610,3175,3175,3175,3175,0
|
|
20240809,092700,18272610,3175,3175,3175,3175,21
|
|
20240809,092600,18205935,3175,3175,3175,3175,0
|
|
20240809,092500,18205935,3175,3175,3175,3175,0
|
|
20240809,092400,18205935,3175,3175,3175,3175,10
|
|
20240809,092300,18174185,3175,3170,3175,3165,282
|
|
20240809,092200,17280180,3170,3170,3170,3170,545
|
|
20240809,092100,15552530,3165,3165,3165,3165,0
|
|
20240809,092000,15552530,3165,3165,3165,3165,222
|
|
20240809,091900,14849900,3165,3165,3165,3165,1
|
|
20240809,091800,14846735,3165,3165,3165,3165,0
|
|
20240809,091700,14846735,3165,3165,3165,3165,0
|
|
20240809,091600,14846735,3165,3165,3165,3165,0
|
|
20240809,091500,14846735,3165,3165,3165,3165,0
|
|
20240809,091400,14846735,3165,3165,3165,3165,100
|
|
20240809,091300,14530235,3165,3165,3165,3165,2
|
|
20240809,091200,14523905,3170,3170,3170,3170,1
|
|
20240809,091100,14520735,3170,3170,3170,3170,332
|
|
20240809,091000,13468295,3165,3165,3165,3165,0
|
|
20240809,090900,13468295,3165,3165,3165,3165,2900
|
|
20240809,090800,4289795,3160,3160,3160,3160,0
|
|
20240809,090700,4289795,3160,3170,3170,3160,3
|
|
20240809,090600,4280305,3165,3160,3165,3160,154
|
|
20240809,090500,3793415,3160,3160,3165,3160,71
|
|
20240809,090400,3569015,3160,3160,3160,3160,0
|
|
20240809,090300,3569015,3160,3160,3160,3160,0
|
|
20240809,090200,3569015,3160,3160,3160,3160,1
|
|
20240809,090100,3565855,3150,3150,3150,3150,998
|
|
20240809,090000,422155,3150,3150,3155,3150,134
|