667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200400,227998465,3165,3165,3165,3165,937
|
|
20240819,200300,227998465,3165,3165,3165,3165,0
|
|
20240819,200200,227998465,3165,3165,3165,3165,0
|
|
20240819,200100,227998465,3165,3165,3165,3165,0
|
|
20240819,200000,227998465,3165,3165,3165,3165,0
|
|
20240819,195900,227998465,3165,3165,3165,3165,0
|
|
20240819,195800,227998465,3165,3165,3165,3165,0
|
|
20240819,195700,227998465,3165,3165,3165,3165,0
|
|
20240819,195600,227998465,3165,3165,3165,3165,0
|
|
20240819,195500,227998465,3165,3165,3165,3165,0
|
|
20240819,195400,227998465,3165,3165,3165,3165,0
|
|
20240819,195300,227998465,3165,3165,3165,3165,0
|
|
20240819,195200,227998465,3165,3165,3165,3165,0
|
|
20240819,195100,227998465,3165,3165,3165,3165,0
|
|
20240819,195000,227998465,3165,3165,3165,3165,0
|
|
20240819,194900,227998465,3165,3165,3165,3165,0
|
|
20240819,194800,227998465,3165,3165,3165,3165,0
|
|
20240819,194700,227998465,3165,3165,3165,3165,0
|
|
20240819,194600,227998465,3165,3165,3165,3165,0
|
|
20240819,194500,227998465,3165,3165,3165,3165,0
|
|
20240819,194400,227998465,3165,3165,3165,3165,0
|
|
20240819,194300,227998465,3165,3165,3165,3165,0
|
|
20240819,194200,227998465,3165,3165,3165,3165,0
|
|
20240819,194100,227998465,3165,3165,3165,3165,0
|
|
20240819,194000,227998465,3165,3165,3165,3165,0
|
|
20240819,193900,227998465,3165,3165,3165,3165,0
|
|
20240819,193800,227998465,3165,3165,3165,3165,0
|
|
20240819,193700,227998465,3165,3165,3165,3165,0
|
|
20240819,193600,227998465,3165,3165,3165,3165,0
|
|
20240819,193500,227998465,3165,3165,3165,3165,0
|
|
20240819,193400,227998465,3165,3165,3165,3165,937
|
|
20240819,193300,227998465,3165,3165,3165,3165,0
|
|
20240819,193200,227998465,3165,3165,3165,3165,0
|
|
20240819,193100,227998465,3165,3165,3165,3165,0
|
|
20240819,193000,227998465,3165,3165,3165,3165,0
|
|
20240819,192900,227998465,3165,3165,3165,3165,0
|
|
20240819,192800,227998465,3165,3165,3165,3165,0
|
|
20240819,192700,227998465,3165,3165,3165,3165,0
|
|
20240819,192600,227998465,3165,3165,3165,3165,0
|
|
20240819,192500,227998465,3165,3165,3165,3165,0
|
|
20240819,192400,227998465,3165,3165,3165,3165,0
|
|
20240819,192300,227998465,3165,3165,3165,3165,0
|
|
20240819,192200,227998465,3165,3165,3165,3165,0
|
|
20240819,192100,227998465,3165,3165,3165,3165,0
|
|
20240819,192000,227998465,3165,3165,3165,3165,0
|
|
20240819,191900,227998465,3165,3165,3165,3165,0
|
|
20240819,191800,227998465,3165,3165,3165,3165,0
|
|
20240819,191700,227998465,3165,3165,3165,3165,0
|
|
20240819,191600,227998465,3165,3165,3165,3165,0
|
|
20240819,191500,227998465,3165,3165,3165,3165,0
|
|
20240819,191400,227998465,3165,3165,3165,3165,0
|
|
20240819,191300,227998465,3165,3165,3165,3165,0
|
|
20240819,191200,227998465,3165,3165,3165,3165,0
|
|
20240819,191100,227998465,3165,3165,3165,3165,0
|
|
20240819,191000,227998465,3165,3165,3165,3165,0
|
|
20240819,190900,227998465,3165,3165,3165,3165,0
|
|
20240819,190800,227998465,3165,3165,3165,3165,0
|
|
20240819,190700,227998465,3165,3165,3165,3165,0
|
|
20240819,190600,227998465,3165,3165,3165,3165,0
|
|
20240819,190500,227998465,3165,3165,3165,3165,0
|
|
20240819,190400,227998465,3165,3165,3165,3165,937
|
|
20240819,190300,227998465,3165,3165,3165,3165,0
|
|
20240819,190200,227998465,3165,3165,3165,3165,0
|
|
20240819,190100,227998465,3165,3165,3165,3165,0
|
|
20240819,190000,227998465,3165,3165,3165,3165,0
|
|
20240819,185900,227998465,3165,3165,3165,3165,0
|
|
20240819,185800,227998465,3165,3165,3165,3165,0
|
|
20240819,185700,227998465,3165,3165,3165,3165,0
|
|
20240819,185600,227998465,3165,3165,3165,3165,0
|
|
20240819,185500,227998465,3165,3165,3165,3165,0
|
|
20240819,185400,227998465,3165,3165,3165,3165,0
|
|
20240819,185300,227998465,3165,3165,3165,3165,0
|
|
20240819,185200,227998465,3165,3165,3165,3165,0
|
|
20240819,185100,227998465,3165,3165,3165,3165,0
|
|
20240819,185000,227998465,3165,3165,3165,3165,0
|
|
20240819,184900,227998465,3165,3165,3165,3165,0
|
|
20240819,184800,227998465,3165,3165,3165,3165,0
|
|
20240819,184700,227998465,3165,3165,3165,3165,0
|
|
20240819,184600,227998465,3165,3165,3165,3165,0
|
|
20240819,184500,227998465,3165,3165,3165,3165,0
|
|
20240819,184400,227998465,3165,3165,3165,3165,0
|
|
20240819,184300,227998465,3165,3165,3165,3165,0
|
|
20240819,184200,227998465,3165,3165,3165,3165,0
|
|
20240819,184100,227998465,3165,3165,3165,3165,0
|
|
20240819,184000,227998465,3165,3165,3165,3165,0
|
|
20240819,183900,227998465,3165,3165,3165,3165,0
|
|
20240819,183800,227998465,3165,3165,3165,3165,0
|
|
20240819,183700,227998465,3165,3165,3165,3165,0
|
|
20240819,183600,227998465,3165,3165,3165,3165,0
|
|
20240819,183500,227998465,3165,3165,3165,3165,0
|
|
20240819,183400,227998465,3165,3165,3165,3165,937
|
|
20240819,183300,227998465,3165,3165,3165,3165,0
|
|
20240819,183200,227998465,3165,3165,3165,3165,0
|
|
20240819,183100,227998465,3165,3165,3165,3165,0
|
|
20240819,183000,227998465,3165,3165,3165,3165,0
|
|
20240819,182900,227998465,3165,3165,3165,3165,0
|
|
20240819,182800,227998465,3165,3165,3165,3165,0
|
|
20240819,182700,227998465,3165,3165,3165,3165,0
|
|
20240819,182600,227998465,3165,3165,3165,3165,0
|
|
20240819,182500,227998465,3165,3165,3165,3165,0
|
|
20240819,182400,227998465,3165,3165,3165,3165,0
|
|
20240819,182300,227998465,3165,3165,3165,3165,0
|
|
20240819,182200,227998465,3165,3165,3165,3165,0
|
|
20240819,182100,227998465,3165,3165,3165,3165,0
|
|
20240819,182000,227998465,3165,3165,3165,3165,0
|
|
20240819,181900,227998465,3165,3165,3165,3165,0
|
|
20240819,181800,227998465,3165,3165,3165,3165,0
|
|
20240819,181700,227998465,3165,3165,3165,3165,0
|
|
20240819,181600,227998465,3165,3165,3165,3165,0
|
|
20240819,181500,227998465,3165,3165,3165,3165,0
|
|
20240819,181400,227998465,3165,3165,3165,3165,0
|
|
20240819,181300,227998465,3165,3165,3165,3165,0
|
|
20240819,181200,227998465,3165,3165,3165,3165,0
|
|
20240819,181100,227998465,3165,3165,3165,3165,0
|
|
20240819,181000,227998465,3165,3165,3165,3165,0
|
|
20240819,180900,227998465,3165,3165,3165,3165,0
|
|
20240819,180800,227998465,3165,3165,3165,3165,0
|
|
20240819,180700,227998465,3165,3165,3165,3165,0
|
|
20240819,180600,227998465,3165,3165,3165,3165,0
|
|
20240819,180500,227998465,3165,3165,3165,3165,0
|
|
20240819,180400,227998465,3165,3165,3165,3165,937
|
|
20240819,180300,227998465,3165,3165,3165,3165,0
|
|
20240819,180200,227998465,3165,3165,3165,3165,0
|
|
20240819,180100,227998465,3165,3165,3165,3165,0
|
|
20240819,180000,227998465,3165,3165,3165,3165,0
|
|
20240819,175900,227998465,3165,3165,3165,3165,0
|
|
20240819,175800,227998465,3165,3165,3165,3165,0
|
|
20240819,175700,227998465,3165,3165,3165,3165,0
|
|
20240819,175600,227998465,3165,3165,3165,3165,0
|
|
20240819,175500,227998465,3165,3165,3165,3165,0
|
|
20240819,175400,227998465,3165,3165,3165,3165,0
|
|
20240819,175300,227998465,3165,3165,3165,3165,0
|
|
20240819,175200,227998465,3165,3165,3165,3165,0
|
|
20240819,175100,227998465,3165,3165,3165,3165,0
|
|
20240819,175000,227998465,3165,3165,3165,3165,0
|
|
20240819,174900,227998465,3165,3165,3165,3165,0
|
|
20240819,174800,227998465,3165,3165,3165,3165,0
|
|
20240819,174700,227998465,3165,3165,3165,3165,0
|
|
20240819,174600,227998465,3165,3165,3165,3165,0
|
|
20240819,174500,227998465,3165,3165,3165,3165,0
|
|
20240819,174400,227998465,3165,3165,3165,3165,0
|
|
20240819,174300,227998465,3165,3165,3165,3165,0
|
|
20240819,174200,227998465,3165,3165,3165,3165,0
|
|
20240819,174100,227998465,3165,3165,3165,3165,0
|
|
20240819,174000,227998465,3165,3165,3165,3165,0
|
|
20240819,173900,227998465,3165,3165,3165,3165,0
|
|
20240819,173800,227998465,3165,3165,3165,3165,0
|
|
20240819,173700,227998465,3165,3165,3165,3165,0
|
|
20240819,173600,227998465,3165,3165,3165,3165,0
|
|
20240819,173500,227998465,3165,3165,3165,3165,0
|
|
20240819,173400,227998465,3165,3165,3165,3165,937
|
|
20240819,173300,227998465,3165,3165,3165,3165,0
|
|
20240819,173200,227998465,3165,3165,3165,3165,0
|
|
20240819,173100,227998465,3165,3165,3165,3165,0
|
|
20240819,173000,227998465,3165,3165,3165,3165,0
|
|
20240819,172900,227998465,3165,3165,3165,3165,0
|
|
20240819,172800,227998465,3165,3165,3165,3165,0
|
|
20240819,172700,227998465,3165,3165,3165,3165,0
|
|
20240819,172600,227998465,3165,3165,3165,3165,0
|
|
20240819,172500,227998465,3165,3165,3165,3165,0
|
|
20240819,172400,227998465,3165,3165,3165,3165,0
|
|
20240819,172300,227998465,3165,3165,3165,3165,0
|
|
20240819,172200,227998465,3165,3165,3165,3165,0
|
|
20240819,172100,227998465,3165,3165,3165,3165,0
|
|
20240819,172000,227998465,3165,3165,3165,3165,0
|
|
20240819,171900,227998465,3165,3165,3165,3165,0
|
|
20240819,171800,227998465,3165,3165,3165,3165,0
|
|
20240819,171700,227998465,3165,3165,3165,3165,0
|
|
20240819,171600,227998465,3165,3165,3165,3165,0
|
|
20240819,171500,227998465,3165,3165,3165,3165,0
|
|
20240819,171400,227998465,3165,3165,3165,3165,0
|
|
20240819,171300,227998465,3165,3165,3165,3165,0
|
|
20240819,171200,227998465,3165,3165,3165,3165,0
|
|
20240819,171100,227998465,3165,3165,3165,3165,0
|
|
20240819,171000,227998465,3165,3165,3165,3165,0
|
|
20240819,170900,227998465,3165,3165,3165,3165,0
|
|
20240819,170800,227998465,3165,3165,3165,3165,0
|
|
20240819,170700,227998465,3165,3165,3165,3165,0
|
|
20240819,170600,227998465,3165,3165,3165,3165,0
|
|
20240819,170500,227998465,3165,3165,3165,3165,0
|
|
20240819,170400,227998465,3165,3165,3165,3165,937
|
|
20240819,170300,227998465,3165,3165,3165,3165,0
|
|
20240819,170200,227998465,3165,3165,3165,3165,0
|
|
20240819,170100,227998465,3165,3165,3165,3165,0
|
|
20240819,170000,227998465,3165,3165,3165,3165,0
|
|
20240819,165900,227998465,3165,3165,3165,3165,0
|
|
20240819,165800,227998465,3165,3165,3165,3165,0
|
|
20240819,165700,227998465,3165,3165,3165,3165,0
|
|
20240819,165600,227998465,3165,3165,3165,3165,0
|
|
20240819,165500,227998465,3165,3165,3165,3165,0
|
|
20240819,165400,227998465,3165,3165,3165,3165,0
|
|
20240819,165300,227998465,3165,3165,3165,3165,0
|
|
20240819,165200,227998465,3165,3165,3165,3165,0
|
|
20240819,165100,227998465,3165,3165,3165,3165,0
|
|
20240819,165000,227998465,3165,3165,3165,3165,0
|
|
20240819,164900,227998465,3165,3165,3165,3165,0
|
|
20240819,164800,227998465,3165,3165,3165,3165,0
|
|
20240819,164700,227998465,3165,3165,3165,3165,0
|
|
20240819,164600,227998465,3165,3165,3165,3165,0
|
|
20240819,164500,227998465,3165,3165,3165,3165,0
|
|
20240819,164400,227998465,3165,3165,3165,3165,0
|
|
20240819,164300,227998465,3165,3165,3165,3165,0
|
|
20240819,164200,227998465,3165,3165,3165,3165,0
|
|
20240819,164100,227998465,3165,3165,3165,3165,0
|
|
20240819,164000,227998465,3165,3165,3165,3165,0
|
|
20240819,163900,227998465,3165,3165,3165,3165,0
|
|
20240819,163800,227998465,3165,3165,3165,3165,0
|
|
20240819,163700,227998465,3165,3165,3165,3165,0
|
|
20240819,163600,227998465,3165,3165,3165,3165,0
|
|
20240819,163500,227998465,3165,3165,3165,3165,0
|
|
20240819,163400,227998465,3165,3165,3165,3165,937
|
|
20240819,163300,227998465,3165,3165,3165,3165,0
|
|
20240819,163200,227998465,3165,3165,3165,3165,0
|
|
20240819,163100,227998465,3165,3165,3165,3165,0
|
|
20240819,163000,227998465,3165,3165,3165,3165,0
|
|
20240819,162900,227998465,3165,3165,3165,3165,0
|
|
20240819,162800,227998465,3165,3165,3165,3165,0
|
|
20240819,162700,227998465,3165,3165,3165,3165,0
|
|
20240819,162600,227998465,3165,3165,3165,3165,0
|
|
20240819,162500,227998465,3165,3165,3165,3165,0
|
|
20240819,162400,227998465,3165,3165,3165,3165,0
|
|
20240819,162300,227998465,3165,3165,3165,3165,0
|
|
20240819,162200,227998465,3165,3165,3165,3165,0
|
|
20240819,162100,227998465,3165,3165,3165,3165,0
|
|
20240819,162000,227998465,3165,3165,3165,3165,0
|
|
20240819,161900,227998465,3165,3165,3165,3165,0
|
|
20240819,161800,227998465,3165,3165,3165,3165,0
|
|
20240819,161700,227998465,3165,3165,3165,3165,0
|
|
20240819,161600,227998465,3165,3165,3165,3165,0
|
|
20240819,161500,227998465,3165,3165,3165,3165,0
|
|
20240819,161400,227998465,3165,3165,3165,3165,0
|
|
20240819,161300,227998465,3165,3165,3165,3165,0
|
|
20240819,161200,227998465,3165,3165,3165,3165,0
|
|
20240819,161100,227998465,3165,3165,3165,3165,0
|
|
20240819,161000,227998465,3165,3165,3165,3165,0
|
|
20240819,160900,227998465,3165,3165,3165,3165,0
|
|
20240819,160800,227998465,3165,3165,3165,3165,0
|
|
20240819,160700,227998465,3165,3165,3165,3165,0
|
|
20240819,160600,227998465,3165,3165,3165,3165,0
|
|
20240819,160500,227998465,3165,3165,3165,3165,0
|
|
20240819,160400,227998465,3165,3165,3165,3165,937
|
|
20240819,160300,227998465,3165,3165,3165,3165,0
|
|
20240819,160200,227998465,3165,3165,3165,3165,0
|
|
20240819,160100,227998465,3165,3165,3165,3165,0
|
|
20240819,160000,227998465,3165,3165,3165,3165,0
|
|
20240819,155900,227998465,3165,3165,3165,3165,0
|
|
20240819,155800,227998465,3165,3165,3165,3165,0
|
|
20240819,155700,227998465,3165,3165,3165,3165,0
|
|
20240819,155600,227998465,3165,3165,3165,3165,0
|
|
20240819,155500,227998465,3165,3165,3165,3165,0
|
|
20240819,155400,227998465,3165,3165,3165,3165,0
|
|
20240819,155300,227998465,3165,3165,3165,3165,0
|
|
20240819,155200,227998465,3165,3165,3165,3165,0
|
|
20240819,155100,227998465,3165,3165,3165,3165,0
|
|
20240819,155000,227998465,3165,3165,3165,3165,0
|
|
20240819,154900,227998465,3165,3165,3165,3165,0
|
|
20240819,154800,227998465,3165,3165,3165,3165,0
|
|
20240819,154700,227998465,3165,3165,3165,3165,0
|
|
20240819,154600,227998465,3165,3165,3165,3165,0
|
|
20240819,154500,227998465,3165,3165,3165,3165,0
|
|
20240819,154400,227998465,3165,3165,3165,3165,0
|
|
20240819,154300,227998465,3165,3165,3165,3165,0
|
|
20240819,154200,227998465,3165,3165,3165,3165,0
|
|
20240819,154100,227998465,3165,3165,3165,3165,0
|
|
20240819,154000,227998465,3165,3165,3165,3165,0
|
|
20240819,153900,227998465,3165,3165,3165,3165,0
|
|
20240819,153800,227998465,3165,3165,3165,3165,0
|
|
20240819,153700,227998465,3165,3165,3165,3165,0
|
|
20240819,153600,227998465,3165,3165,3165,3165,0
|
|
20240819,153500,227998465,3165,3165,3165,3165,0
|
|
20240819,153400,227998465,3165,3165,3165,3165,937
|
|
20240819,153300,227998465,3165,3165,3165,3165,0
|
|
20240819,153200,227998465,3165,3165,3165,3165,0
|
|
20240819,153100,227998465,3165,3165,3165,3165,0
|
|
20240819,153000,227998465,3165,3165,3165,3165,937
|
|
20240819,152900,225032860,3165,3165,3165,3165,0
|
|
20240819,152800,225032860,3165,3165,3165,3165,0
|
|
20240819,152700,225032860,3165,3165,3165,3165,0
|
|
20240819,152600,225032860,3165,3165,3165,3165,0
|
|
20240819,152500,225032860,3165,3165,3165,3165,0
|
|
20240819,152400,225032860,3165,3165,3165,3165,0
|
|
20240819,152300,225032860,3165,3165,3165,3165,0
|
|
20240819,152200,225032860,3165,3165,3165,3165,0
|
|
20240819,152100,225032860,3165,3165,3165,3165,0
|
|
20240819,152000,225032860,3165,3165,3165,3165,0
|
|
20240819,151900,225032860,3165,3145,3165,3145,200
|
|
20240819,151800,224403170,3140,3145,3145,3140,3
|
|
20240819,151700,224393745,3140,3140,3140,3135,443
|
|
20240819,151600,223002785,3140,3145,3145,3140,277
|
|
20240819,151500,222132955,3150,3150,3150,3150,0
|
|
20240819,151400,222132955,3150,3150,3150,3150,0
|
|
20240819,151300,222132955,3150,3150,3150,3150,1
|
|
20240819,151200,222129805,3150,3150,3150,3150,0
|
|
20240819,151100,222129805,3150,3150,3150,3150,1
|
|
20240819,151000,222126655,3140,3140,3140,3140,304
|
|
20240819,150900,221172095,3140,3140,3140,3140,62
|
|
20240819,150800,220977415,3150,3150,3150,3150,2
|
|
20240819,150700,220971115,3150,3145,3150,3145,10
|
|
20240819,150600,220939660,3145,3145,3145,3145,210
|
|
20240819,150500,220279210,3145,3145,3145,3145,0
|
|
20240819,150400,220279210,3145,3150,3150,3145,3
|
|
20240819,150300,220269770,3150,3140,3150,3140,130
|
|
20240819,150200,219861025,3140,3140,3140,3140,0
|
|
20240819,150100,219861025,3140,3140,3140,3140,0
|
|
20240819,150000,219861025,3140,3140,3140,3140,3
|
|
20240819,145900,219851605,3140,3140,3140,3140,0
|
|
20240819,145800,219851605,3140,3140,3140,3140,0
|
|
20240819,145700,219851605,3140,3140,3140,3140,0
|
|
20240819,145600,219851605,3140,3140,3140,3140,0
|
|
20240819,145500,219851605,3140,3140,3140,3140,0
|
|
20240819,145400,219851605,3140,3140,3140,3140,2
|
|
20240819,145300,219845325,3145,3145,3145,3145,0
|
|
20240819,145200,219845325,3145,3145,3145,3145,0
|
|
20240819,145100,219845325,3145,3145,3145,3145,0
|
|
20240819,145000,219845325,3145,3145,3145,3145,0
|
|
20240819,144900,219845325,3145,3145,3145,3145,0
|
|
20240819,144800,219845325,3145,3140,3145,3140,2
|
|
20240819,144700,219839040,3130,3130,3130,3130,0
|
|
20240819,144600,219839040,3130,3140,3140,3130,338
|
|
20240819,144500,218780845,3140,3140,3140,3140,10
|
|
20240819,144400,218749445,3140,3140,3140,3140,25
|
|
20240819,144300,218670945,3155,3140,3155,3140,10
|
|
20240819,144200,218639420,3135,3130,3140,3125,1545
|
|
20240819,144100,213805210,3130,3130,3130,3130,0
|
|
20240819,144000,213805210,3130,3130,3130,3130,0
|
|
20240819,143900,213805210,3130,3130,3130,3130,306
|
|
20240819,143800,212847430,3140,3140,3140,3140,0
|
|
20240819,143700,212847430,3140,3140,3140,3140,0
|
|
20240819,143600,212847430,3140,3140,3140,3140,0
|
|
20240819,143500,212847430,3140,3140,3140,3140,12
|
|
20240819,143400,212809750,3140,3140,3140,3140,8
|
|
20240819,143300,212784630,3135,3135,3135,3135,0
|
|
20240819,143200,212784630,3135,3145,3150,3135,30
|
|
20240819,143100,212690420,3145,3125,3150,3125,11
|
|
20240819,143000,212655870,3115,3105,3155,3105,1834
|
|
20240819,142900,206937010,3100,3135,3135,3080,7853
|
|
20240819,142800,182588055,3135,3145,3145,3135,1158
|
|
20240819,142700,178955340,3150,3150,3150,3150,6
|
|
20240819,142600,178936440,3150,3145,3150,3145,58
|
|
20240819,142500,178753980,3155,3155,3155,3155,0
|
|
20240819,142400,178753980,3155,3155,3155,3155,0
|
|
20240819,142300,178753980,3155,3155,3155,3155,0
|
|
20240819,142200,178753980,3155,3155,3155,3155,0
|
|
20240819,142100,178753980,3155,3145,3155,3145,8
|
|
20240819,142000,178728770,3150,3125,3160,3115,260
|
|
20240819,141900,177912595,3115,3150,3160,3115,7262
|
|
20240819,141800,155173900,3160,3160,3170,3145,384
|
|
20240819,141700,153964775,3150,3160,3165,3145,2518
|
|
20240819,141600,146029555,3165,3195,3195,3160,8227
|
|
20240819,141500,119876745,3210,3215,3245,3210,7545
|
|
20240819,141400,95497120,3215,3175,3235,3175,10822
|
|
20240819,141300,60747015,3175,3175,3175,3175,2
|
|
20240819,141200,60740665,3175,3170,3180,3170,8557
|
|
20240819,141100,33583455,3170,3170,3170,3170,30
|
|
20240819,141000,33488355,3170,3170,3170,3170,15
|
|
20240819,140900,33440805,3165,3165,3165,3165,0
|
|
20240819,140800,33440805,3165,3165,3165,3165,0
|
|
20240819,140700,33440805,3165,3165,3165,3165,335
|
|
20240819,140600,32380530,3170,3170,3170,3170,26
|
|
20240819,140500,32298110,3165,3170,3170,3165,895
|
|
20240819,140400,29462360,3165,3165,3165,3165,0
|
|
20240819,140300,29462360,3165,3165,3165,3165,0
|
|
20240819,140200,29462360,3165,3165,3165,3165,0
|
|
20240819,140100,29462360,3165,3165,3165,3165,0
|
|
20240819,140000,29462360,3165,3165,3165,3165,0
|
|
20240819,135900,29462360,3165,3165,3165,3165,1
|
|
20240819,135800,29459195,3170,3170,3170,3170,20
|
|
20240819,135700,29395795,3170,3170,3170,3170,20
|
|
20240819,135600,29332395,3170,3170,3170,3170,0
|
|
20240819,135500,29332395,3170,3170,3170,3170,0
|
|
20240819,135400,29332395,3170,3165,3170,3165,637
|
|
20240819,135300,27315670,3165,3165,3165,3165,1236
|
|
20240819,135200,23403730,3165,3165,3165,3165,485
|
|
20240819,135100,21868705,3170,3170,3170,3170,0
|
|
20240819,135000,21868705,3170,3170,3170,3170,0
|
|
20240819,134900,21868705,3170,3170,3170,3170,0
|
|
20240819,134800,21868705,3170,3170,3170,3170,0
|
|
20240819,134700,21868705,3170,3170,3170,3170,0
|
|
20240819,134600,21868705,3170,3170,3170,3170,75
|
|
20240819,134500,21630955,3175,3175,3175,3175,0
|
|
20240819,134400,21630955,3175,3175,3175,3175,0
|
|
20240819,134300,21630955,3175,3175,3175,3175,0
|
|
20240819,134200,21630955,3175,3175,3175,3175,0
|
|
20240819,134100,21630955,3175,3175,3175,3175,0
|
|
20240819,134000,21630955,3175,3175,3175,3175,0
|
|
20240819,133900,21630955,3175,3175,3175,3175,0
|
|
20240819,133800,21630955,3175,3175,3175,3175,8
|
|
20240819,133700,21605555,3175,3175,3175,3175,0
|
|
20240819,133600,21605555,3175,3175,3175,3175,80
|
|
20240819,133500,21351555,3175,3175,3175,3175,0
|
|
20240819,133400,21351555,3175,3175,3175,3175,0
|
|
20240819,133300,21351555,3175,3175,3175,3175,0
|
|
20240819,133200,21351555,3175,3175,3175,3175,0
|
|
20240819,133100,21351555,3175,3175,3175,3175,0
|
|
20240819,133000,21351555,3175,3175,3175,3175,0
|
|
20240819,132900,21351555,3175,3175,3175,3175,1000
|
|
20240819,132800,18176555,3170,3170,3170,3170,0
|
|
20240819,132700,18176555,3170,3170,3170,3170,0
|
|
20240819,132600,18176555,3170,3170,3170,3170,0
|
|
20240819,132500,18176555,3170,3170,3170,3170,0
|
|
20240819,132400,18176555,3170,3170,3170,3170,7
|
|
20240819,132300,18154365,3175,3175,3175,3175,0
|
|
20240819,132200,18154365,3175,3175,3175,3175,1
|
|
20240819,132100,18151190,3175,3175,3175,3175,0
|
|
20240819,132000,18151190,3175,3175,3175,3175,0
|
|
20240819,131900,18151190,3175,3175,3175,3175,0
|
|
20240819,131800,18151190,3175,3175,3175,3175,0
|
|
20240819,131700,18151190,3175,3175,3175,3175,0
|
|
20240819,131600,18151190,3175,3175,3175,3175,0
|
|
20240819,131500,18151190,3175,3175,3175,3175,0
|
|
20240819,131400,18151190,3175,3175,3175,3175,0
|
|
20240819,131300,18151190,3175,3175,3175,3175,0
|
|
20240819,131200,18151190,3175,3175,3175,3175,0
|
|
20240819,131100,18151190,3175,3175,3175,3175,0
|
|
20240819,131000,18151190,3175,3175,3175,3175,0
|
|
20240819,130900,18151190,3175,3175,3175,3175,0
|
|
20240819,130800,18151190,3175,3175,3175,3175,0
|
|
20240819,130700,18151190,3175,3175,3175,3175,0
|
|
20240819,130600,18151190,3175,3175,3175,3175,0
|
|
20240819,130500,18151190,3175,3175,3175,3175,0
|
|
20240819,130400,18151190,3175,3170,3175,3170,104
|
|
20240819,130300,17821485,3170,3170,3170,3170,0
|
|
20240819,130200,17821485,3170,3170,3170,3170,0
|
|
20240819,130100,17821485,3170,3170,3170,3170,0
|
|
20240819,130000,17821485,3170,3170,3170,3170,0
|
|
20240819,125900,17821485,3170,3170,3170,3170,0
|
|
20240819,125800,17821485,3170,3170,3170,3170,0
|
|
20240819,125700,17821485,3170,3170,3170,3170,0
|
|
20240819,125600,17821485,3170,3170,3170,3170,0
|
|
20240819,125500,17821485,3170,3170,3170,3170,0
|
|
20240819,125400,17821485,3170,3170,3170,3170,0
|
|
20240819,125300,17821485,3170,3170,3170,3170,0
|
|
20240819,125200,17821485,3170,3170,3170,3170,0
|
|
20240819,125100,17821485,3170,3170,3170,3170,154
|
|
20240819,125000,17333305,3170,3170,3170,3170,0
|
|
20240819,124900,17333305,3170,3170,3170,3170,0
|
|
20240819,124800,17333305,3170,3170,3170,3170,0
|
|
20240819,124700,17333305,3170,3170,3170,3170,0
|
|
20240819,124600,17333305,3170,3170,3170,3170,0
|
|
20240819,124500,17333305,3170,3170,3170,3170,0
|
|
20240819,124400,17333305,3170,3170,3170,3170,0
|
|
20240819,124300,17333305,3170,3170,3170,3170,0
|
|
20240819,124200,17333305,3170,3170,3170,3170,0
|
|
20240819,124100,17333305,3170,3170,3170,3170,0
|
|
20240819,124000,17333305,3170,3170,3170,3170,50
|
|
20240819,123900,17174805,3165,3165,3165,3165,0
|
|
20240819,123800,17174805,3165,3165,3165,3165,0
|
|
20240819,123700,17174805,3165,3165,3165,3165,0
|
|
20240819,123600,17174805,3165,3165,3165,3165,0
|
|
20240819,123500,17174805,3165,3165,3165,3165,1
|
|
20240819,123400,17171640,3175,3175,3175,3175,0
|
|
20240819,123300,17171640,3175,3175,3175,3175,0
|
|
20240819,123200,17171640,3175,3175,3175,3175,1
|
|
20240819,123100,17168465,3170,3170,3170,3170,0
|
|
20240819,123000,17168465,3170,3170,3170,3170,0
|
|
20240819,122900,17168465,3170,3170,3170,3170,0
|
|
20240819,122800,17168465,3170,3170,3170,3170,0
|
|
20240819,122700,17168465,3170,3170,3170,3170,0
|
|
20240819,122600,17168465,3170,3170,3170,3170,0
|
|
20240819,122500,17168465,3170,3170,3170,3170,0
|
|
20240819,122400,17168465,3170,3170,3170,3170,0
|
|
20240819,122300,17168465,3170,3170,3170,3170,0
|
|
20240819,122200,17168465,3170,3170,3170,3170,22
|
|
20240819,122100,17098725,3165,3165,3165,3165,0
|
|
20240819,122000,17098725,3165,3165,3165,3165,30
|
|
20240819,121900,17003775,3170,3170,3170,3170,11
|
|
20240819,121800,16968905,3175,3175,3175,3175,0
|
|
20240819,121700,16968905,3175,3175,3175,3175,0
|
|
20240819,121600,16968905,3175,3175,3175,3175,0
|
|
20240819,121500,16968905,3175,3175,3175,3175,200
|
|
20240819,121400,16333905,3175,3175,3175,3175,0
|
|
20240819,121300,16333905,3175,3175,3175,3175,420
|
|
20240819,121200,15000405,3175,3175,3175,3175,0
|
|
20240819,121100,15000405,3175,3175,3175,3175,0
|
|
20240819,121000,15000405,3175,3175,3175,3175,0
|
|
20240819,120900,15000405,3175,3175,3175,3175,0
|
|
20240819,120800,15000405,3175,3175,3175,3175,0
|
|
20240819,120700,15000405,3175,3175,3175,3175,0
|
|
20240819,120600,15000405,3175,3175,3175,3175,0
|
|
20240819,120500,15000405,3175,3175,3175,3175,0
|
|
20240819,120400,15000405,3175,3175,3175,3175,6
|
|
20240819,120300,14981355,3165,3165,3165,3165,0
|
|
20240819,120200,14981355,3165,3165,3165,3165,0
|
|
20240819,120100,14981355,3165,3165,3165,3165,0
|
|
20240819,120000,14981355,3165,3165,3165,3165,0
|
|
20240819,115900,14981355,3165,3165,3165,3165,0
|
|
20240819,115800,14981355,3165,3165,3165,3165,0
|
|
20240819,115700,14981355,3165,3165,3165,3165,333
|
|
20240819,115600,13927410,3175,3175,3175,3175,0
|
|
20240819,115500,13927410,3175,3175,3175,3175,0
|
|
20240819,115400,13927410,3175,3175,3175,3175,0
|
|
20240819,115300,13927410,3175,3175,3175,3175,0
|
|
20240819,115200,13927410,3175,3175,3175,3175,0
|
|
20240819,115100,13927410,3175,3175,3175,3175,9
|
|
20240819,115000,13898835,3165,3165,3165,3165,1000
|
|
20240819,114900,10733835,3175,3175,3175,3175,0
|
|
20240819,114800,10733835,3175,3175,3175,3175,0
|
|
20240819,114700,10733835,3175,3175,3175,3175,0
|
|
20240819,114600,10733835,3175,3175,3175,3175,0
|
|
20240819,114500,10733835,3175,3175,3175,3175,0
|
|
20240819,114400,10733835,3175,3175,3175,3175,0
|
|
20240819,114300,10733835,3175,3175,3175,3175,0
|
|
20240819,114200,10733835,3175,3175,3175,3175,7
|
|
20240819,114100,10711610,3175,3175,3175,3175,0
|
|
20240819,114000,10711610,3175,3175,3175,3175,0
|
|
20240819,113900,10711610,3175,3175,3175,3175,0
|
|
20240819,113800,10711610,3175,3175,3175,3175,0
|
|
20240819,113700,10711610,3175,3175,3175,3175,0
|
|
20240819,113600,10711610,3175,3175,3175,3175,0
|
|
20240819,113500,10711610,3175,3175,3175,3175,1
|
|
20240819,113400,10708435,3165,3165,3165,3165,0
|
|
20240819,113300,10708435,3165,3165,3165,3165,0
|
|
20240819,113200,10708435,3165,3165,3165,3165,0
|
|
20240819,113100,10708435,3165,3165,3165,3165,0
|
|
20240819,113000,10708435,3165,3165,3165,3165,0
|
|
20240819,112900,10708435,3165,3165,3165,3165,0
|
|
20240819,112800,10708435,3165,3165,3165,3165,0
|
|
20240819,112700,10708435,3165,3165,3165,3165,0
|
|
20240819,112600,10708435,3165,3165,3165,3165,0
|
|
20240819,112500,10708435,3165,3165,3165,3165,0
|
|
20240819,112400,10708435,3165,3170,3170,3165,296
|
|
20240819,112300,9771510,3175,3175,3175,3175,0
|
|
20240819,112200,9771510,3175,3175,3175,3175,0
|
|
20240819,112100,9771510,3175,3175,3175,3175,6
|
|
20240819,112000,9752460,3175,3175,3175,3175,0
|
|
20240819,111900,9752460,3175,3175,3175,3175,5
|
|
20240819,111800,9736585,3175,3175,3175,3175,0
|
|
20240819,111700,9736585,3175,3175,3175,3175,0
|
|
20240819,111600,9736585,3175,3175,3175,3175,0
|
|
20240819,111500,9736585,3175,3175,3175,3175,0
|
|
20240819,111400,9736585,3175,3175,3175,3175,0
|
|
20240819,111300,9736585,3175,3175,3175,3175,0
|
|
20240819,111200,9736585,3175,3175,3175,3175,0
|
|
20240819,111100,9736585,3175,3175,3175,3175,200
|
|
20240819,111000,9101585,3175,3175,3175,3175,0
|
|
20240819,110900,9101585,3175,3175,3175,3175,150
|
|
20240819,110800,8625335,3175,3175,3175,3175,0
|
|
20240819,110700,8625335,3175,3175,3175,3175,0
|
|
20240819,110600,8625335,3175,3175,3175,3175,0
|
|
20240819,110500,8625335,3175,3175,3175,3175,100
|
|
20240819,110400,8307835,3175,3175,3175,3175,0
|
|
20240819,110300,8307835,3175,3175,3175,3175,0
|
|
20240819,110200,8307835,3175,3175,3175,3175,0
|
|
20240819,110100,8307835,3175,3175,3175,3175,1
|
|
20240819,110000,8304660,3175,3175,3175,3175,0
|
|
20240819,105900,8304660,3175,3175,3175,3175,0
|
|
20240819,105800,8304660,3175,3175,3175,3175,0
|
|
20240819,105700,8304660,3175,3175,3175,3175,0
|
|
20240819,105600,8304660,3175,3175,3175,3175,0
|
|
20240819,105500,8304660,3175,3175,3175,3175,0
|
|
20240819,105400,8304660,3175,3175,3175,3175,0
|
|
20240819,105300,8304660,3175,3175,3175,3175,10
|
|
20240819,105200,8272910,3175,3175,3175,3175,10
|
|
20240819,105100,8241160,3175,3175,3175,3175,0
|
|
20240819,105000,8241160,3175,3175,3175,3175,0
|
|
20240819,104900,8241160,3175,3175,3175,3175,0
|
|
20240819,104800,8241160,3175,3175,3175,3175,0
|
|
20240819,104700,8241160,3175,3175,3175,3175,0
|
|
20240819,104600,8241160,3175,3175,3175,3175,0
|
|
20240819,104500,8241160,3175,3175,3175,3175,0
|
|
20240819,104400,8241160,3175,3175,3175,3175,0
|
|
20240819,104300,8241160,3175,3175,3175,3175,0
|
|
20240819,104200,8241160,3175,3175,3175,3175,0
|
|
20240819,104100,8241160,3175,3175,3175,3175,0
|
|
20240819,104000,8241160,3175,3175,3175,3175,0
|
|
20240819,103900,8241160,3175,3175,3175,3175,0
|
|
20240819,103800,8241160,3175,3175,3175,3175,0
|
|
20240819,103700,8241160,3175,3175,3175,3175,0
|
|
20240819,103600,8241160,3175,3175,3175,3175,0
|
|
20240819,103500,8241160,3175,3175,3175,3175,0
|
|
20240819,103400,8241160,3175,3175,3175,3175,0
|
|
20240819,103300,8241160,3175,3175,3175,3175,0
|
|
20240819,103200,8241160,3175,3175,3175,3175,0
|
|
20240819,103100,8241160,3175,3175,3175,3175,0
|
|
20240819,103000,8241160,3175,3175,3175,3175,0
|
|
20240819,102900,8241160,3175,3175,3175,3175,0
|
|
20240819,102800,8241160,3175,3175,3175,3175,0
|
|
20240819,102700,8241160,3175,3175,3175,3175,1
|
|
20240819,102600,8237985,3175,3175,3175,3175,0
|
|
20240819,102500,8237985,3175,3175,3175,3175,0
|
|
20240819,102400,8237985,3175,3175,3175,3175,0
|
|
20240819,102300,8237985,3175,3175,3175,3175,0
|
|
20240819,102200,8237985,3175,3175,3175,3175,0
|
|
20240819,102100,8237985,3175,3175,3175,3175,0
|
|
20240819,102000,8237985,3175,3175,3175,3175,0
|
|
20240819,101900,8237985,3175,3175,3175,3175,3
|
|
20240819,101800,8228460,3170,3170,3170,3170,0
|
|
20240819,101700,8228460,3170,3170,3170,3170,0
|
|
20240819,101600,8228460,3170,3170,3170,3170,0
|
|
20240819,101500,8228460,3170,3170,3170,3170,596
|
|
20240819,101400,6339140,3170,3170,3170,3170,0
|
|
20240819,101300,6339140,3170,3170,3170,3170,0
|
|
20240819,101200,6339140,3170,3170,3170,3170,0
|
|
20240819,101100,6339140,3170,3170,3170,3170,0
|
|
20240819,101000,6339140,3170,3170,3170,3170,0
|
|
20240819,100900,6339140,3170,3170,3170,3170,1
|
|
20240819,100800,6335970,3175,3175,3175,3175,0
|
|
20240819,100700,6335970,3175,3170,3175,3170,201
|
|
20240819,100600,5698795,3175,3175,3175,3175,1
|
|
20240819,100500,5695620,3175,3175,3175,3175,0
|
|
20240819,100400,5695620,3175,3175,3175,3175,4
|
|
20240819,100300,5682920,3175,3175,3175,3175,3
|
|
20240819,100200,5673395,3170,3170,3170,3170,0
|
|
20240819,100100,5673395,3170,3170,3170,3170,0
|
|
20240819,100000,5673395,3170,3175,3175,3170,643
|
|
20240819,095900,3632085,3175,3175,3175,3175,0
|
|
20240819,095800,3632085,3175,3175,3175,3175,0
|
|
20240819,095700,3632085,3175,3175,3175,3175,0
|
|
20240819,095600,3632085,3175,3175,3175,3175,0
|
|
20240819,095500,3632085,3175,3175,3175,3175,0
|
|
20240819,095400,3632085,3175,3175,3175,3175,0
|
|
20240819,095300,3632085,3175,3175,3175,3175,0
|
|
20240819,095200,3632085,3175,3175,3175,3175,0
|
|
20240819,095100,3632085,3175,3175,3175,3175,0
|
|
20240819,095000,3632085,3175,3175,3175,3175,0
|
|
20240819,094900,3632085,3175,3175,3175,3175,0
|
|
20240819,094800,3632085,3175,3175,3175,3175,7
|
|
20240819,094700,3609860,3175,3175,3175,3175,1
|
|
20240819,094600,3606685,3175,3175,3175,3175,1
|
|
20240819,094500,3603510,3175,3175,3175,3175,0
|
|
20240819,094400,3603510,3175,3175,3175,3175,0
|
|
20240819,094300,3603510,3175,3175,3175,3175,0
|
|
20240819,094200,3603510,3175,3175,3175,3175,38
|
|
20240819,094100,3482860,3175,3175,3175,3175,3
|
|
20240819,094000,3473335,3175,3175,3175,3175,1
|
|
20240819,093900,3470160,3175,3175,3175,3175,1
|
|
20240819,093800,3466985,3175,3175,3175,3175,1
|
|
20240819,093700,3463810,3175,3175,3175,3175,0
|
|
20240819,093600,3463810,3175,3175,3175,3175,4
|
|
20240819,093500,3451110,3175,3175,3175,3175,3
|
|
20240819,093400,3441585,3175,3175,3175,3175,1002
|
|
20240819,093300,260235,3175,3175,3175,3175,0
|
|
20240819,093200,260235,3175,3175,3175,3175,0
|
|
20240819,093100,260235,3175,3175,3175,3175,33
|
|
20240819,093000,155460,3175,3175,3175,3175,4
|
|
20240819,092900,142760,3170,3170,3170,3170,0
|
|
20240819,092800,142760,3170,3170,3170,3170,0
|
|
20240819,092700,142760,3170,3170,3170,3170,0
|
|
20240819,092600,142760,3170,3170,3170,3170,0
|
|
20240819,092500,142760,3170,3170,3170,3170,0
|
|
20240819,092400,142760,3170,3170,3170,3170,0
|
|
20240819,092300,142760,3170,3170,3170,3170,0
|
|
20240819,092200,142760,3170,3170,3170,3170,0
|
|
20240819,092100,142760,3170,3170,3170,3170,0
|
|
20240819,092000,142760,3170,3170,3170,3170,0
|
|
20240819,091900,142760,3170,3170,3170,3170,0
|
|
20240819,091800,142760,3170,3180,3180,3170,12
|
|
20240819,091700,104620,3180,3180,3180,3180,0
|
|
20240819,091600,104620,3180,3180,3180,3180,0
|
|
20240819,091500,104620,3180,3180,3180,3180,0
|
|
20240819,091400,104620,3180,3180,3180,3180,0
|
|
20240819,091300,104620,3180,3180,3180,3180,0
|
|
20240819,091200,104620,3180,3180,3180,3180,0
|
|
20240819,091100,104620,3180,3180,3180,3180,0
|
|
20240819,091000,104620,3180,3180,3180,3180,0
|
|
20240819,090900,104620,3180,3180,3180,3180,0
|
|
20240819,090800,104620,3180,3180,3180,3180,0
|
|
20240819,090700,104620,3180,3180,3180,3180,0
|
|
20240819,090600,104620,3180,3180,3180,3180,0
|
|
20240819,090500,104620,3180,3180,3180,3180,0
|
|
20240819,090400,104620,3180,3180,3180,3180,0
|
|
20240819,090300,104620,3180,3180,3180,3180,0
|
|
20240819,090200,104620,3180,3180,3180,3180,0
|
|
20240819,090100,104620,3180,3170,3180,3170,31
|
|
20240819,090000,6340,3170,3170,3170,3170,2
|