699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,203600,244435360,3895,3895,3895,3895,2255
|
|
20240816,203500,244435360,3895,3895,3895,3895,0
|
|
20240816,203400,244435360,3895,3895,3895,3895,0
|
|
20240816,203300,244435360,3895,3895,3895,3895,0
|
|
20240816,203200,244435360,3895,3895,3895,3895,0
|
|
20240816,203100,244435360,3895,3895,3895,3895,0
|
|
20240816,203000,244435360,3895,3895,3895,3895,0
|
|
20240816,202900,244435360,3895,3895,3895,3895,0
|
|
20240816,202800,244435360,3895,3895,3895,3895,0
|
|
20240816,202700,244435360,3895,3895,3895,3895,0
|
|
20240816,202600,244435360,3895,3895,3895,3895,0
|
|
20240816,202500,244435360,3895,3895,3895,3895,0
|
|
20240816,202400,244435360,3895,3895,3895,3895,0
|
|
20240816,202300,244435360,3895,3895,3895,3895,0
|
|
20240816,202200,244435360,3895,3895,3895,3895,0
|
|
20240816,202100,244435360,3895,3895,3895,3895,0
|
|
20240816,202000,244435360,3895,3895,3895,3895,0
|
|
20240816,201900,244435360,3895,3895,3895,3895,0
|
|
20240816,201800,244435360,3895,3895,3895,3895,0
|
|
20240816,201700,244435360,3895,3895,3895,3895,0
|
|
20240816,201600,244435360,3895,3895,3895,3895,0
|
|
20240816,201500,244435360,3895,3895,3895,3895,0
|
|
20240816,201400,244435360,3895,3895,3895,3895,0
|
|
20240816,201300,244435360,3895,3895,3895,3895,0
|
|
20240816,201200,244435360,3895,3895,3895,3895,0
|
|
20240816,201100,244435360,3895,3895,3895,3895,0
|
|
20240816,201000,244435360,3895,3895,3895,3895,0
|
|
20240816,200900,244435360,3895,3895,3895,3895,0
|
|
20240816,200800,244435360,3895,3895,3895,3895,0
|
|
20240816,200700,244435360,3895,3895,3895,3895,0
|
|
20240816,200600,244435360,3895,3895,3895,3895,2255
|
|
20240816,200500,244435360,3895,3895,3895,3895,0
|
|
20240816,200400,244435360,3895,3895,3895,3895,0
|
|
20240816,200300,244435360,3895,3895,3895,3895,0
|
|
20240816,200200,244435360,3895,3895,3895,3895,0
|
|
20240816,200100,244435360,3895,3895,3895,3895,0
|
|
20240816,200000,244435360,3895,3895,3895,3895,0
|
|
20240816,195900,244435360,3895,3895,3895,3895,0
|
|
20240816,195800,244435360,3895,3895,3895,3895,0
|
|
20240816,195700,244435360,3895,3895,3895,3895,0
|
|
20240816,195600,244435360,3895,3895,3895,3895,0
|
|
20240816,195500,244435360,3895,3895,3895,3895,0
|
|
20240816,195400,244435360,3895,3895,3895,3895,0
|
|
20240816,195300,244435360,3895,3895,3895,3895,0
|
|
20240816,195200,244435360,3895,3895,3895,3895,0
|
|
20240816,195100,244435360,3895,3895,3895,3895,0
|
|
20240816,195000,244435360,3895,3895,3895,3895,0
|
|
20240816,194900,244435360,3895,3895,3895,3895,0
|
|
20240816,194800,244435360,3895,3895,3895,3895,0
|
|
20240816,194700,244435360,3895,3895,3895,3895,0
|
|
20240816,194600,244435360,3895,3895,3895,3895,0
|
|
20240816,194500,244435360,3895,3895,3895,3895,0
|
|
20240816,194400,244435360,3895,3895,3895,3895,0
|
|
20240816,194300,244435360,3895,3895,3895,3895,0
|
|
20240816,194200,244435360,3895,3895,3895,3895,0
|
|
20240816,194100,244435360,3895,3895,3895,3895,0
|
|
20240816,194000,244435360,3895,3895,3895,3895,0
|
|
20240816,193900,244435360,3895,3895,3895,3895,0
|
|
20240816,193800,244435360,3895,3895,3895,3895,0
|
|
20240816,193700,244435360,3895,3895,3895,3895,0
|
|
20240816,193600,244435360,3895,3895,3895,3895,2255
|
|
20240816,193500,244435360,3895,3895,3895,3895,0
|
|
20240816,193400,244435360,3895,3895,3895,3895,0
|
|
20240816,193300,244435360,3895,3895,3895,3895,0
|
|
20240816,193200,244435360,3895,3895,3895,3895,0
|
|
20240816,193100,244435360,3895,3895,3895,3895,0
|
|
20240816,193000,244435360,3895,3895,3895,3895,0
|
|
20240816,192900,244435360,3895,3895,3895,3895,0
|
|
20240816,192800,244435360,3895,3895,3895,3895,0
|
|
20240816,192700,244435360,3895,3895,3895,3895,0
|
|
20240816,192600,244435360,3895,3895,3895,3895,0
|
|
20240816,192500,244435360,3895,3895,3895,3895,0
|
|
20240816,192400,244435360,3895,3895,3895,3895,0
|
|
20240816,192300,244435360,3895,3895,3895,3895,0
|
|
20240816,192200,244435360,3895,3895,3895,3895,0
|
|
20240816,192100,244435360,3895,3895,3895,3895,0
|
|
20240816,192000,244435360,3895,3895,3895,3895,0
|
|
20240816,191900,244435360,3895,3895,3895,3895,0
|
|
20240816,191800,244435360,3895,3895,3895,3895,0
|
|
20240816,191700,244435360,3895,3895,3895,3895,0
|
|
20240816,191600,244435360,3895,3895,3895,3895,0
|
|
20240816,191500,244435360,3895,3895,3895,3895,0
|
|
20240816,191400,244435360,3895,3895,3895,3895,0
|
|
20240816,191300,244435360,3895,3895,3895,3895,0
|
|
20240816,191200,244435360,3895,3895,3895,3895,0
|
|
20240816,191100,244435360,3895,3895,3895,3895,0
|
|
20240816,191000,244435360,3895,3895,3895,3895,0
|
|
20240816,190900,244435360,3895,3895,3895,3895,0
|
|
20240816,190800,244435360,3895,3895,3895,3895,0
|
|
20240816,190700,244435360,3895,3895,3895,3895,0
|
|
20240816,190600,244435360,3895,3895,3895,3895,2255
|
|
20240816,190500,244435360,3895,3895,3895,3895,0
|
|
20240816,190400,244435360,3895,3895,3895,3895,0
|
|
20240816,190300,244435360,3895,3895,3895,3895,0
|
|
20240816,190200,244435360,3895,3895,3895,3895,0
|
|
20240816,190100,244435360,3895,3895,3895,3895,0
|
|
20240816,190000,244435360,3895,3895,3895,3895,0
|
|
20240816,185900,244435360,3895,3895,3895,3895,0
|
|
20240816,185800,244435360,3895,3895,3895,3895,0
|
|
20240816,185700,244435360,3895,3895,3895,3895,0
|
|
20240816,185600,244435360,3895,3895,3895,3895,0
|
|
20240816,185500,244435360,3895,3895,3895,3895,0
|
|
20240816,185400,244435360,3895,3895,3895,3895,0
|
|
20240816,185300,244435360,3895,3895,3895,3895,0
|
|
20240816,185200,244435360,3895,3895,3895,3895,0
|
|
20240816,185100,244435360,3895,3895,3895,3895,0
|
|
20240816,185000,244435360,3895,3895,3895,3895,0
|
|
20240816,184900,244435360,3895,3895,3895,3895,0
|
|
20240816,184800,244435360,3895,3895,3895,3895,0
|
|
20240816,184700,244435360,3895,3895,3895,3895,0
|
|
20240816,184600,244435360,3895,3895,3895,3895,0
|
|
20240816,184500,244435360,3895,3895,3895,3895,0
|
|
20240816,184400,244435360,3895,3895,3895,3895,0
|
|
20240816,184300,244435360,3895,3895,3895,3895,0
|
|
20240816,184200,244435360,3895,3895,3895,3895,0
|
|
20240816,184100,244435360,3895,3895,3895,3895,0
|
|
20240816,184000,244435360,3895,3895,3895,3895,0
|
|
20240816,183900,244435360,3895,3895,3895,3895,0
|
|
20240816,183800,244435360,3895,3895,3895,3895,0
|
|
20240816,183700,244435360,3895,3895,3895,3895,0
|
|
20240816,183600,244435360,3895,3895,3895,3895,2255
|
|
20240816,183500,244435360,3895,3895,3895,3895,0
|
|
20240816,183400,244435360,3895,3895,3895,3895,0
|
|
20240816,183300,244435360,3895,3895,3895,3895,0
|
|
20240816,183200,244435360,3895,3895,3895,3895,0
|
|
20240816,183100,244435360,3895,3895,3895,3895,0
|
|
20240816,183000,244435360,3895,3895,3895,3895,0
|
|
20240816,182900,244435360,3895,3895,3895,3895,0
|
|
20240816,182800,244435360,3895,3895,3895,3895,0
|
|
20240816,182700,244435360,3895,3895,3895,3895,0
|
|
20240816,182600,244435360,3895,3895,3895,3895,0
|
|
20240816,182500,244435360,3895,3895,3895,3895,0
|
|
20240816,182400,244435360,3895,3895,3895,3895,0
|
|
20240816,182300,244435360,3895,3895,3895,3895,0
|
|
20240816,182200,244435360,3895,3895,3895,3895,0
|
|
20240816,182100,244435360,3895,3895,3895,3895,0
|
|
20240816,182000,244435360,3895,3895,3895,3895,0
|
|
20240816,181900,244435360,3895,3895,3895,3895,0
|
|
20240816,181800,244435360,3895,3895,3895,3895,0
|
|
20240816,181700,244435360,3895,3895,3895,3895,0
|
|
20240816,181600,244435360,3895,3895,3895,3895,0
|
|
20240816,181500,244435360,3895,3895,3895,3895,0
|
|
20240816,181400,244435360,3895,3895,3895,3895,0
|
|
20240816,181300,244435360,3895,3895,3895,3895,0
|
|
20240816,181200,244435360,3895,3895,3895,3895,0
|
|
20240816,181100,244435360,3895,3895,3895,3895,0
|
|
20240816,181000,244435360,3895,3895,3895,3895,0
|
|
20240816,180900,244435360,3895,3895,3895,3895,0
|
|
20240816,180800,244435360,3895,3895,3895,3895,0
|
|
20240816,180700,244435360,3895,3895,3895,3895,0
|
|
20240816,180600,244435360,3895,3895,3895,3895,2255
|
|
20240816,180500,244435360,3895,3895,3895,3895,0
|
|
20240816,180400,244435360,3895,3895,3895,3895,0
|
|
20240816,180300,244435360,3895,3895,3895,3895,0
|
|
20240816,180200,244435360,3895,3895,3895,3895,0
|
|
20240816,180100,244435360,3895,3895,3895,3895,0
|
|
20240816,180000,244435360,3895,3895,3895,3895,0
|
|
20240816,175900,244435360,3895,3895,3895,3895,0
|
|
20240816,175800,244435360,3895,3895,3895,3895,0
|
|
20240816,175700,244435360,3895,3895,3895,3895,0
|
|
20240816,175600,244435360,3895,3895,3895,3895,0
|
|
20240816,175500,244435360,3895,3895,3895,3895,0
|
|
20240816,175400,244435360,3895,3895,3895,3895,0
|
|
20240816,175300,244435360,3895,3895,3895,3895,0
|
|
20240816,175200,244435360,3895,3895,3895,3895,0
|
|
20240816,175100,244435360,3895,3895,3895,3895,0
|
|
20240816,175000,244435360,3895,3895,3895,3895,0
|
|
20240816,174900,244435360,3895,3895,3895,3895,0
|
|
20240816,174800,244435360,3895,3895,3895,3895,0
|
|
20240816,174700,244435360,3895,3895,3895,3895,0
|
|
20240816,174600,244435360,3895,3895,3895,3895,0
|
|
20240816,174500,244435360,3895,3895,3895,3895,0
|
|
20240816,174400,244435360,3895,3895,3895,3895,0
|
|
20240816,174300,244435360,3895,3895,3895,3895,0
|
|
20240816,174200,244435360,3895,3895,3895,3895,0
|
|
20240816,174100,244435360,3895,3895,3895,3895,0
|
|
20240816,174000,244435360,3895,3895,3895,3895,0
|
|
20240816,173900,244435360,3895,3895,3895,3895,0
|
|
20240816,173800,244435360,3895,3895,3895,3895,0
|
|
20240816,173700,244435360,3895,3895,3895,3895,0
|
|
20240816,173600,244435360,3895,3895,3895,3895,2255
|
|
20240816,173500,244435360,3895,3895,3895,3895,0
|
|
20240816,173400,244435360,3895,3895,3895,3895,0
|
|
20240816,173300,244435360,3895,3895,3895,3895,0
|
|
20240816,173200,244435360,3895,3895,3895,3895,0
|
|
20240816,173100,244435360,3895,3895,3895,3895,0
|
|
20240816,173000,244435360,3895,3895,3895,3895,0
|
|
20240816,172900,244435360,3895,3895,3895,3895,0
|
|
20240816,172800,244435360,3895,3895,3895,3895,0
|
|
20240816,172700,244435360,3895,3895,3895,3895,0
|
|
20240816,172600,244435360,3895,3895,3895,3895,0
|
|
20240816,172500,244435360,3895,3895,3895,3895,0
|
|
20240816,172400,244435360,3895,3895,3895,3895,0
|
|
20240816,172300,244435360,3895,3895,3895,3895,0
|
|
20240816,172200,244435360,3895,3895,3895,3895,0
|
|
20240816,172100,244435360,3895,3895,3895,3895,0
|
|
20240816,172000,244435360,3895,3895,3895,3895,0
|
|
20240816,171900,244435360,3895,3895,3895,3895,0
|
|
20240816,171800,244435360,3895,3895,3895,3895,0
|
|
20240816,171700,244435360,3895,3895,3895,3895,0
|
|
20240816,171600,244435360,3895,3895,3895,3895,0
|
|
20240816,171500,244435360,3895,3895,3895,3895,0
|
|
20240816,171400,244435360,3895,3895,3895,3895,0
|
|
20240816,171300,244435360,3895,3895,3895,3895,0
|
|
20240816,171200,244435360,3895,3895,3895,3895,0
|
|
20240816,171100,244435360,3895,3895,3895,3895,0
|
|
20240816,171000,244435360,3895,3895,3895,3895,0
|
|
20240816,170900,244435360,3895,3895,3895,3895,0
|
|
20240816,170800,244435360,3895,3895,3895,3895,0
|
|
20240816,170700,244435360,3895,3895,3895,3895,0
|
|
20240816,170600,244435360,3895,3895,3895,3895,2255
|
|
20240816,170500,244435360,3895,3895,3895,3895,0
|
|
20240816,170400,244435360,3895,3895,3895,3895,0
|
|
20240816,170300,244435360,3895,3895,3895,3895,0
|
|
20240816,170200,244435360,3895,3895,3895,3895,0
|
|
20240816,170100,244435360,3895,3895,3895,3895,0
|
|
20240816,170000,244435360,3895,3895,3895,3895,0
|
|
20240816,165900,244435360,3895,3895,3895,3895,0
|
|
20240816,165800,244435360,3895,3895,3895,3895,0
|
|
20240816,165700,244435360,3895,3895,3895,3895,0
|
|
20240816,165600,244435360,3895,3895,3895,3895,0
|
|
20240816,165500,244435360,3895,3895,3895,3895,0
|
|
20240816,165400,244435360,3895,3895,3895,3895,0
|
|
20240816,165300,244435360,3895,3895,3895,3895,0
|
|
20240816,165200,244435360,3895,3895,3895,3895,0
|
|
20240816,165100,244435360,3895,3895,3895,3895,0
|
|
20240816,165000,244435360,3895,3895,3895,3895,0
|
|
20240816,164900,244435360,3895,3895,3895,3895,0
|
|
20240816,164800,244435360,3895,3895,3895,3895,0
|
|
20240816,164700,244435360,3895,3895,3895,3895,0
|
|
20240816,164600,244435360,3895,3895,3895,3895,0
|
|
20240816,164500,244435360,3895,3895,3895,3895,0
|
|
20240816,164400,244435360,3895,3895,3895,3895,0
|
|
20240816,164300,244435360,3895,3895,3895,3895,0
|
|
20240816,164200,244435360,3895,3895,3895,3895,0
|
|
20240816,164100,244435360,3895,3895,3895,3895,0
|
|
20240816,164000,244435360,3895,3895,3895,3895,0
|
|
20240816,163900,244435360,3895,3895,3895,3895,0
|
|
20240816,163800,244435360,3895,3895,3895,3895,0
|
|
20240816,163700,244435360,3895,3895,3895,3895,0
|
|
20240816,163600,244435360,3895,3895,3895,3895,2255
|
|
20240816,163500,244435360,3895,3895,3895,3895,0
|
|
20240816,163400,244435360,3895,3895,3895,3895,0
|
|
20240816,163300,244435360,3895,3895,3895,3895,0
|
|
20240816,163200,244435360,3895,3895,3895,3895,0
|
|
20240816,163100,244435360,3895,3895,3895,3895,0
|
|
20240816,163000,244435360,3895,3895,3895,3895,0
|
|
20240816,162900,244435360,3895,3895,3895,3895,0
|
|
20240816,162800,244435360,3895,3895,3895,3895,0
|
|
20240816,162700,244435360,3895,3895,3895,3895,0
|
|
20240816,162600,244435360,3895,3895,3895,3895,0
|
|
20240816,162500,244435360,3895,3895,3895,3895,0
|
|
20240816,162400,244435360,3895,3895,3895,3895,0
|
|
20240816,162300,244435360,3895,3895,3895,3895,0
|
|
20240816,162200,244435360,3895,3895,3895,3895,0
|
|
20240816,162100,244435360,3895,3895,3895,3895,0
|
|
20240816,162000,244435360,3895,3895,3895,3895,0
|
|
20240816,161900,244435360,3895,3895,3895,3895,0
|
|
20240816,161800,244435360,3895,3895,3895,3895,0
|
|
20240816,161700,244435360,3895,3895,3895,3895,0
|
|
20240816,161600,244435360,3895,3895,3895,3895,0
|
|
20240816,161500,244435360,3895,3895,3895,3895,0
|
|
20240816,161400,244435360,3895,3895,3895,3895,0
|
|
20240816,161300,244435360,3895,3895,3895,3895,0
|
|
20240816,161200,244435360,3895,3895,3895,3895,0
|
|
20240816,161100,244435360,3895,3895,3895,3895,0
|
|
20240816,161000,244435360,3895,3895,3895,3895,0
|
|
20240816,160900,244435360,3895,3895,3895,3895,0
|
|
20240816,160800,244435360,3895,3895,3895,3895,0
|
|
20240816,160700,244435360,3895,3895,3895,3895,0
|
|
20240816,160600,244435360,3895,3895,3895,3895,2255
|
|
20240816,160500,244435360,3895,3895,3895,3895,0
|
|
20240816,160400,244435360,3895,3895,3895,3895,0
|
|
20240816,160300,244435360,3895,3895,3895,3895,0
|
|
20240816,160200,244435360,3895,3895,3895,3895,0
|
|
20240816,160100,244435360,3895,3895,3895,3895,0
|
|
20240816,160000,244435360,3895,3895,3895,3895,0
|
|
20240816,155900,244435360,3895,3895,3895,3895,0
|
|
20240816,155800,244435360,3895,3895,3895,3895,0
|
|
20240816,155700,244435360,3895,3895,3895,3895,0
|
|
20240816,155600,244435360,3895,3895,3895,3895,0
|
|
20240816,155500,244435360,3895,3895,3895,3895,0
|
|
20240816,155400,244435360,3895,3895,3895,3895,0
|
|
20240816,155300,244435360,3895,3895,3895,3895,0
|
|
20240816,155200,244435360,3895,3895,3895,3895,0
|
|
20240816,155100,244435360,3895,3895,3895,3895,0
|
|
20240816,155000,244435360,3895,3895,3895,3895,0
|
|
20240816,154900,244435360,3895,3895,3895,3895,0
|
|
20240816,154800,244435360,3895,3895,3895,3895,0
|
|
20240816,154700,244435360,3895,3895,3895,3895,0
|
|
20240816,154600,244435360,3895,3895,3895,3895,0
|
|
20240816,154500,244435360,3895,3895,3895,3895,0
|
|
20240816,154400,244435360,3895,3895,3895,3895,0
|
|
20240816,154300,244435360,3895,3895,3895,3895,0
|
|
20240816,154200,244435360,3895,3895,3895,3895,0
|
|
20240816,154100,244435360,3895,3895,3895,3895,0
|
|
20240816,154000,244435360,3895,3895,3895,3895,0
|
|
20240816,153900,244435360,3895,3895,3895,3895,0
|
|
20240816,153800,244435360,3895,3895,3895,3895,0
|
|
20240816,153700,244435360,3895,3895,3895,3895,0
|
|
20240816,153600,244435360,3895,3895,3895,3895,2255
|
|
20240816,153500,244435360,3895,3895,3895,3895,0
|
|
20240816,153400,244435360,3895,3895,3895,3895,0
|
|
20240816,153300,244435360,3895,3895,3895,3895,0
|
|
20240816,153200,244435360,3895,3895,3895,3895,0
|
|
20240816,153100,244435360,3895,3895,3895,3895,0
|
|
20240816,153000,244435360,3895,3895,3895,3895,2255
|
|
20240816,152900,235652135,3895,3895,3895,3895,0
|
|
20240816,152800,235652135,3895,3895,3895,3895,0
|
|
20240816,152700,235652135,3895,3895,3895,3895,0
|
|
20240816,152600,235652135,3895,3895,3895,3895,0
|
|
20240816,152500,235652135,3895,3895,3895,3895,0
|
|
20240816,152400,235652135,3895,3895,3895,3895,0
|
|
20240816,152300,235652135,3895,3895,3895,3895,0
|
|
20240816,152200,235652135,3895,3895,3895,3895,0
|
|
20240816,152100,235652135,3895,3895,3895,3895,0
|
|
20240816,152000,235652135,3895,3895,3895,3895,0
|
|
20240816,151900,235652135,3895,3880,3895,3880,115
|
|
20240816,151800,235205905,3890,3890,3890,3885,467
|
|
20240816,151700,233389375,3890,3890,3890,3890,0
|
|
20240816,151600,233389375,3890,3890,3890,3890,0
|
|
20240816,151500,233389375,3890,3890,3890,3890,26
|
|
20240816,151400,233288235,3890,3895,3895,3890,265
|
|
20240816,151300,232256170,3895,3890,3895,3890,107
|
|
20240816,151200,231839430,3890,3890,3890,3890,0
|
|
20240816,151100,231839430,3890,3885,3890,3885,469
|
|
20240816,151000,230015170,3890,3895,3895,3885,70
|
|
20240816,150900,229743145,3890,3885,3890,3885,16
|
|
20240816,150800,229680910,3885,3885,3885,3885,530
|
|
20240816,150700,227621860,3880,3880,3880,3880,0
|
|
20240816,150600,227621860,3880,3880,3880,3880,74
|
|
20240816,150500,227334740,3895,3895,3895,3895,30
|
|
20240816,150400,227217890,3880,3885,3885,3880,500
|
|
20240816,150300,225277205,3895,3895,3895,3895,120
|
|
20240816,150200,224809805,3880,3885,3895,3880,709
|
|
20240816,150100,222057790,3885,3885,3885,3885,110
|
|
20240816,150000,221630440,3895,3895,3895,3895,0
|
|
20240816,145900,221630440,3895,3895,3895,3895,50
|
|
20240816,145800,221435690,3885,3885,3885,3885,101
|
|
20240816,145700,221043305,3890,3890,3890,3890,0
|
|
20240816,145600,221043305,3890,3890,3890,3890,1
|
|
20240816,145500,221039415,3895,3895,3895,3895,100
|
|
20240816,145400,220649915,3895,3895,3895,3895,0
|
|
20240816,145300,220649915,3895,3895,3895,3895,0
|
|
20240816,145200,220649915,3895,3880,3895,3880,167
|
|
20240816,145100,220001925,3895,3895,3895,3895,0
|
|
20240816,145000,220001925,3895,3895,3895,3895,0
|
|
20240816,144900,220001925,3895,3895,3895,3895,0
|
|
20240816,144800,220001925,3895,3895,3895,3895,5
|
|
20240816,144700,219982450,3880,3880,3880,3880,0
|
|
20240816,144600,219982450,3880,3880,3880,3880,1
|
|
20240816,144500,219978570,3890,3890,3890,3890,0
|
|
20240816,144400,219978570,3890,3890,3890,3890,0
|
|
20240816,144300,219978570,3890,3880,3890,3880,315
|
|
20240816,144200,218755370,3880,3880,3880,3880,170
|
|
20240816,144100,218095770,3880,3880,3880,3880,625
|
|
20240816,144000,215670770,3890,3890,3890,3890,0
|
|
20240816,143900,215670770,3890,3890,3890,3890,0
|
|
20240816,143800,215670770,3890,3890,3890,3890,0
|
|
20240816,143700,215670770,3890,3890,3890,3890,4
|
|
20240816,143600,215655210,3890,3890,3890,3890,70
|
|
20240816,143500,215382910,3890,3885,3890,3885,401
|
|
20240816,143400,213823025,3890,3890,3890,3890,1
|
|
20240816,143300,213819135,3875,3875,3875,3875,1
|
|
20240816,143200,213815260,3890,3890,3890,3890,0
|
|
20240816,143100,213815260,3890,3890,3890,3890,0
|
|
20240816,143000,213815260,3890,3890,3890,3890,0
|
|
20240816,142900,213815260,3890,3890,3890,3890,0
|
|
20240816,142800,213815260,3890,3890,3890,3890,0
|
|
20240816,142700,213815260,3890,3875,3890,3875,82
|
|
20240816,142600,213497420,3880,3880,3880,3880,0
|
|
20240816,142500,213497420,3880,3880,3880,3880,20
|
|
20240816,142400,213419820,3885,3885,3885,3885,731
|
|
20240816,142300,210579885,3870,3885,3885,3870,36
|
|
20240816,142200,210440550,3870,3875,3875,3870,1001
|
|
20240816,142100,206566355,3890,3890,3890,3890,0
|
|
20240816,142000,206566355,3890,3890,3890,3890,0
|
|
20240816,141900,206566355,3890,3895,3895,3890,31
|
|
20240816,141800,206445615,3895,3895,3895,3895,10
|
|
20240816,141700,206406665,3895,3895,3895,3895,1
|
|
20240816,141600,206402770,3895,3895,3895,3895,0
|
|
20240816,141500,206402770,3895,3895,3895,3895,0
|
|
20240816,141400,206402770,3895,3895,3895,3895,34
|
|
20240816,141300,206270340,3895,3895,3895,3895,0
|
|
20240816,141200,206270340,3895,3895,3895,3895,2
|
|
20240816,141100,206262550,3895,3895,3895,3895,0
|
|
20240816,141000,206262550,3895,3895,3895,3895,150
|
|
20240816,140900,205678300,3895,3895,3895,3895,0
|
|
20240816,140800,205678300,3895,3895,3895,3895,0
|
|
20240816,140700,205678300,3895,3895,3895,3895,2
|
|
20240816,140600,205670510,3895,3875,3895,3875,386
|
|
20240816,140500,204173740,3875,3875,3875,3875,0
|
|
20240816,140400,204173740,3875,3875,3875,3875,0
|
|
20240816,140300,204173740,3875,3875,3875,3875,0
|
|
20240816,140200,204173740,3875,3875,3875,3875,0
|
|
20240816,140100,204173740,3875,3875,3875,3875,0
|
|
20240816,140000,204173740,3875,3875,3875,3875,16
|
|
20240816,135900,204111740,3875,3875,3875,3875,0
|
|
20240816,135800,204111740,3875,3875,3875,3875,0
|
|
20240816,135700,204111740,3875,3875,3875,3875,16
|
|
20240816,135600,204049740,3875,3875,3875,3875,0
|
|
20240816,135500,204049740,3875,3875,3875,3875,0
|
|
20240816,135400,204049740,3875,3875,3875,3875,0
|
|
20240816,135300,204049740,3875,3880,3890,3875,633
|
|
20240816,135200,201591560,3890,3890,3890,3890,0
|
|
20240816,135100,201591560,3890,3890,3890,3890,0
|
|
20240816,135000,201591560,3890,3890,3890,3890,0
|
|
20240816,134900,201591560,3890,3890,3890,3890,0
|
|
20240816,134800,201591560,3890,3890,3890,3890,0
|
|
20240816,134700,201591560,3890,3890,3890,3890,195
|
|
20240816,134600,200833010,3890,3890,3890,3890,2
|
|
20240816,134500,200825230,3890,3890,3890,3890,0
|
|
20240816,134400,200825230,3890,3890,3890,3890,27
|
|
20240816,134300,200720200,3890,3890,3890,3890,0
|
|
20240816,134200,200720200,3890,3890,3890,3890,0
|
|
20240816,134100,200720200,3890,3890,3890,3890,0
|
|
20240816,134000,200720200,3890,3890,3890,3890,100
|
|
20240816,133900,200331200,3890,3890,3890,3890,0
|
|
20240816,133800,200331200,3890,3890,3890,3890,36
|
|
20240816,133700,200191160,3875,3875,3875,3875,20
|
|
20240816,133600,200113660,3870,3870,3870,3870,0
|
|
20240816,133500,200113660,3870,3870,3870,3870,0
|
|
20240816,133400,200113660,3870,3870,3870,3870,158
|
|
20240816,133300,199502200,3870,3870,3870,3870,147
|
|
20240816,133200,198933310,3880,3880,3880,3880,0
|
|
20240816,133100,198933310,3880,3880,3880,3880,0
|
|
20240816,133000,198933310,3880,3880,3880,3880,238
|
|
20240816,132900,198009870,3875,3880,3880,3875,334
|
|
20240816,132800,196715615,3875,3875,3875,3875,0
|
|
20240816,132700,196715615,3875,3875,3875,3875,0
|
|
20240816,132600,196715615,3875,3875,3875,3875,0
|
|
20240816,132500,196715615,3875,3880,3880,3875,76
|
|
20240816,132400,196421105,3880,3880,3880,3880,1
|
|
20240816,132300,196417225,3880,3880,3880,3880,453
|
|
20240816,132200,194659585,3880,3880,3880,3875,95
|
|
20240816,132100,194291085,3880,3880,3880,3880,0
|
|
20240816,132000,194291085,3880,3880,3880,3880,278
|
|
20240816,131900,193212445,3870,3870,3870,3870,7
|
|
20240816,131800,193185355,3870,3870,3870,3870,0
|
|
20240816,131700,193185355,3870,3870,3870,3870,1
|
|
20240816,131600,193181485,3870,3870,3870,3870,0
|
|
20240816,131500,193181485,3870,3870,3870,3870,2
|
|
20240816,131400,193173745,3875,3875,3875,3875,0
|
|
20240816,131300,193173745,3875,3875,3875,3875,0
|
|
20240816,131200,193173745,3875,3875,3880,3875,58
|
|
20240816,131100,192948975,3875,3875,3875,3875,1
|
|
20240816,131000,192945100,3875,3875,3875,3875,1
|
|
20240816,130900,192941225,3870,3870,3870,3870,0
|
|
20240816,130800,192941225,3870,3870,3870,3870,0
|
|
20240816,130700,192941225,3870,3870,3870,3870,0
|
|
20240816,130600,192941225,3870,3870,3870,3870,78
|
|
20240816,130500,192639365,3870,3870,3870,3870,0
|
|
20240816,130400,192639365,3870,3870,3870,3870,0
|
|
20240816,130300,192639365,3870,3870,3870,3870,0
|
|
20240816,130200,192639365,3870,3870,3870,3870,0
|
|
20240816,130100,192639365,3870,3870,3870,3870,0
|
|
20240816,130000,192639365,3870,3870,3870,3870,170
|
|
20240816,125900,191981465,3870,3875,3875,3870,1000
|
|
20240816,125800,188110375,3875,3875,3880,3875,701
|
|
20240816,125700,185393750,3875,3875,3875,3875,0
|
|
20240816,125600,185393750,3875,3875,3875,3875,0
|
|
20240816,125500,185393750,3875,3875,3875,3875,0
|
|
20240816,125400,185393750,3875,3875,3875,3875,64
|
|
20240816,125300,185145750,3875,3875,3875,3875,0
|
|
20240816,125200,185145750,3875,3875,3875,3875,0
|
|
20240816,125100,185145750,3875,3875,3875,3875,0
|
|
20240816,125000,185145750,3875,3875,3875,3875,0
|
|
20240816,124900,185145750,3875,3875,3875,3875,0
|
|
20240816,124800,185145750,3875,3875,3875,3875,0
|
|
20240816,124700,185145750,3875,3875,3875,3875,0
|
|
20240816,124600,185145750,3875,3875,3875,3875,838
|
|
20240816,124500,181898500,3880,3880,3880,3880,10
|
|
20240816,124400,181859700,3875,3875,3875,3875,0
|
|
20240816,124300,181859700,3875,3875,3875,3875,1
|
|
20240816,124200,181855825,3875,3875,3875,3875,0
|
|
20240816,124100,181855825,3875,3875,3875,3875,0
|
|
20240816,124000,181855825,3875,3875,3875,3875,0
|
|
20240816,123900,181855825,3875,3875,3875,3875,103
|
|
20240816,123800,181456700,3875,3880,3880,3875,30
|
|
20240816,123700,181340350,3880,3880,3880,3880,0
|
|
20240816,123600,181340350,3880,3880,3880,3880,0
|
|
20240816,123500,181340350,3880,3885,3885,3880,32
|
|
20240816,123400,181216120,3885,3885,3885,3885,165
|
|
20240816,123300,180575095,3885,3880,3885,3880,116
|
|
20240816,123200,180124535,3880,3880,3880,3880,0
|
|
20240816,123100,180124535,3880,3880,3880,3880,0
|
|
20240816,123000,180124535,3880,3880,3880,3880,0
|
|
20240816,122900,180124535,3880,3880,3880,3880,10
|
|
20240816,122800,180085735,3880,3880,3880,3880,0
|
|
20240816,122700,180085735,3880,3880,3880,3880,0
|
|
20240816,122600,180085735,3880,3880,3880,3880,1
|
|
20240816,122500,180081855,3880,3880,3880,3880,0
|
|
20240816,122400,180081855,3880,3880,3880,3880,35
|
|
20240816,122300,179946055,3900,3890,3900,3890,1000
|
|
20240816,122200,176053110,3885,3885,3885,3885,0
|
|
20240816,122100,176053110,3885,3885,3885,3885,100
|
|
20240816,122000,175664610,3885,3885,3885,3885,71
|
|
20240816,121900,175388775,3885,3885,3885,3885,0
|
|
20240816,121800,175388775,3885,3885,3885,3885,0
|
|
20240816,121700,175388775,3885,3885,3885,3885,1
|
|
20240816,121600,175384890,3880,3870,3880,3870,390
|
|
20240816,121500,173871730,3880,3880,3880,3880,10
|
|
20240816,121400,173832930,3870,3870,3870,3870,35
|
|
20240816,121300,173697480,3885,3885,3885,3885,100
|
|
20240816,121200,173308980,3885,3885,3885,3885,0
|
|
20240816,121100,173308980,3885,3885,3885,3885,0
|
|
20240816,121000,173308980,3885,3885,3885,3885,500
|
|
20240816,120900,171366480,3870,3870,3870,3870,0
|
|
20240816,120800,171366480,3870,3870,3870,3870,0
|
|
20240816,120700,171366480,3870,3875,3875,3870,360
|
|
20240816,120600,169971590,3875,3875,3875,3875,25
|
|
20240816,120500,169874715,3875,3875,3875,3875,5
|
|
20240816,120400,169855340,3875,3875,3875,3875,0
|
|
20240816,120300,169855340,3875,3875,3875,3875,0
|
|
20240816,120200,169855340,3875,3875,3875,3875,0
|
|
20240816,120100,169855340,3875,3875,3875,3875,0
|
|
20240816,120000,169855340,3875,3875,3875,3875,0
|
|
20240816,115900,169855340,3875,3875,3875,3875,0
|
|
20240816,115800,169855340,3875,3875,3875,3875,24
|
|
20240816,115700,169762340,3875,3875,3875,3875,0
|
|
20240816,115600,169762340,3875,3875,3875,3875,0
|
|
20240816,115500,169762340,3875,3875,3875,3875,0
|
|
20240816,115400,169762340,3875,3875,3875,3875,0
|
|
20240816,115300,169762340,3875,3875,3875,3875,0
|
|
20240816,115200,169762340,3875,3875,3875,3875,100
|
|
20240816,115100,169374840,3880,3880,3880,3880,100
|
|
20240816,115000,168986840,3880,3880,3880,3880,0
|
|
20240816,114900,168986840,3880,3880,3880,3880,0
|
|
20240816,114800,168986840,3880,3880,3880,3880,1
|
|
20240816,114700,168982960,3890,3890,3890,3890,0
|
|
20240816,114600,168982960,3890,3890,3890,3890,0
|
|
20240816,114500,168982960,3890,3890,3890,3890,0
|
|
20240816,114400,168982960,3890,3880,3890,3880,300
|
|
20240816,114300,167818080,3870,3870,3870,3870,1
|
|
20240816,114200,167814210,3870,3870,3870,3870,0
|
|
20240816,114100,167814210,3870,3870,3870,3870,0
|
|
20240816,114000,167814210,3870,3870,3870,3870,650
|
|
20240816,113900,165298710,3870,3870,3870,3870,0
|
|
20240816,113800,165298710,3870,3870,3870,3870,0
|
|
20240816,113700,165298710,3870,3870,3870,3865,111
|
|
20240816,113600,164869160,3870,3870,3870,3870,18
|
|
20240816,113500,164799500,3870,3870,3870,3870,0
|
|
20240816,113400,164799500,3870,3870,3870,3870,86
|
|
20240816,113300,164466680,3870,3870,3870,3870,0
|
|
20240816,113200,164466680,3870,3870,3870,3870,10
|
|
20240816,113100,164427980,3865,3880,3880,3865,4749
|
|
20240816,113000,146035370,3880,3880,3880,3880,0
|
|
20240816,112900,146035370,3880,3880,3880,3880,10
|
|
20240816,112800,145996570,3890,3890,3890,3890,0
|
|
20240816,112700,145996570,3890,3890,3890,3890,0
|
|
20240816,112600,145996570,3890,3890,3890,3890,0
|
|
20240816,112500,145996570,3890,3890,3890,3890,1
|
|
20240816,112400,145992680,3880,3880,3880,3880,0
|
|
20240816,112300,145992680,3880,3880,3880,3880,3
|
|
20240816,112200,145981040,3875,3875,3875,3875,0
|
|
20240816,112100,145981040,3875,3875,3875,3875,0
|
|
20240816,112000,145981040,3875,3875,3875,3875,0
|
|
20240816,111900,145981040,3875,3875,3875,3875,0
|
|
20240816,111800,145981040,3875,3875,3875,3875,0
|
|
20240816,111700,145981040,3875,3875,3875,3875,198
|
|
20240816,111600,145213790,3890,3890,3890,3890,0
|
|
20240816,111500,145213790,3890,3890,3890,3890,0
|
|
20240816,111400,145213790,3890,3890,3890,3890,0
|
|
20240816,111300,145213790,3890,3890,3890,3890,0
|
|
20240816,111200,145213790,3890,3890,3890,3890,20
|
|
20240816,111100,145135990,3875,3885,3885,3875,1077
|
|
20240816,111000,140958495,3895,3895,3895,3895,0
|
|
20240816,110900,140958495,3895,3895,3895,3895,1
|
|
20240816,110800,140954600,3880,3880,3880,3880,0
|
|
20240816,110700,140954600,3880,3880,3880,3880,32
|
|
20240816,110600,140830440,3890,3890,3890,3890,300
|
|
20240816,110500,139663440,3890,3890,3890,3890,0
|
|
20240816,110400,139663440,3890,3890,3890,3890,167
|
|
20240816,110300,139013810,3890,3890,3890,3890,20
|
|
20240816,110200,138936010,3870,3880,3880,3870,310
|
|
20240816,110100,137736010,3870,3870,3870,3870,0
|
|
20240816,110000,137736010,3870,3870,3870,3870,0
|
|
20240816,105900,137736010,3870,3870,3870,3870,0
|
|
20240816,105800,137736010,3870,3870,3870,3870,0
|
|
20240816,105700,137736010,3870,3870,3870,3870,0
|
|
20240816,105600,137736010,3870,3870,3870,3870,0
|
|
20240816,105500,137736010,3870,3870,3870,3870,1
|
|
20240816,105400,137732140,3870,3870,3870,3870,297
|
|
20240816,105300,136582750,3875,3875,3875,3875,1
|
|
20240816,105200,136578875,3875,3875,3875,3875,232
|
|
20240816,105100,135679875,3875,3875,3875,3875,0
|
|
20240816,105000,135679875,3875,3875,3875,3875,0
|
|
20240816,104900,135679875,3875,3875,3875,3875,0
|
|
20240816,104800,135679875,3875,3875,3875,3875,0
|
|
20240816,104700,135679875,3875,3875,3875,3875,0
|
|
20240816,104600,135679875,3875,3880,3885,3875,1020
|
|
20240816,104500,131717960,3880,3880,3880,3880,0
|
|
20240816,104400,131717960,3880,3880,3880,3880,3
|
|
20240816,104300,131706320,3880,3880,3880,3880,2
|
|
20240816,104200,131698560,3880,3880,3880,3880,10
|
|
20240816,104100,131659760,3880,3880,3880,3875,66
|
|
20240816,104000,131403880,3880,3880,3880,3880,103
|
|
20240816,103900,131004240,3880,3880,3880,3880,0
|
|
20240816,103800,131004240,3880,3880,3880,3880,2
|
|
20240816,103700,130996480,3875,3880,3880,3875,100
|
|
20240816,103600,130608975,3880,3880,3880,3880,0
|
|
20240816,103500,130608975,3880,3880,3880,3880,0
|
|
20240816,103400,130608975,3880,3880,3880,3880,292
|
|
20240816,103300,129476015,3885,3885,3885,3885,1
|
|
20240816,103200,129472130,3885,3885,3885,3885,0
|
|
20240816,103100,129472130,3885,3885,3885,3885,0
|
|
20240816,103000,129472130,3885,3885,3885,3885,20
|
|
20240816,102900,129394430,3885,3885,3885,3885,1
|
|
20240816,102800,129390545,3885,3885,3885,3885,72
|
|
20240816,102700,129110825,3885,3885,3885,3885,0
|
|
20240816,102600,129110825,3885,3885,3885,3885,56
|
|
20240816,102500,128893265,3885,3885,3885,3885,50
|
|
20240816,102400,128699015,3885,3885,3885,3885,203
|
|
20240816,102300,127910360,3890,3885,3890,3885,314
|
|
20240816,102200,126690445,3890,3890,3890,3890,5
|
|
20240816,102100,126670995,3890,3890,3890,3890,0
|
|
20240816,102000,126670995,3890,3890,3890,3890,0
|
|
20240816,101900,126670995,3890,3890,3890,3890,0
|
|
20240816,101800,126670995,3890,3890,3890,3890,290
|
|
20240816,101700,125542895,3890,3890,3890,3890,0
|
|
20240816,101600,125542895,3890,3895,3895,3890,11
|
|
20240816,101500,125500100,3890,3890,3890,3890,30
|
|
20240816,101400,125383400,3895,3900,3900,3895,47
|
|
20240816,101300,125200330,3900,3900,3900,3900,123
|
|
20240816,101200,124720630,3900,3900,3900,3900,0
|
|
20240816,101100,124720630,3900,3900,3900,3900,0
|
|
20240816,101000,124720630,3900,3910,3910,3900,691
|
|
20240816,100900,122018910,3910,3915,3915,3910,562
|
|
20240816,100800,119821375,3915,3915,3915,3915,4
|
|
20240816,100700,119805715,3915,3930,3930,3915,56
|
|
20240816,100600,119586295,3930,3930,3930,3930,0
|
|
20240816,100500,119586295,3930,3920,3930,3920,53
|
|
20240816,100400,119378275,3925,3920,3925,3920,130
|
|
20240816,100300,118868040,3925,3925,3925,3920,107
|
|
20240816,100200,118448580,3920,3920,3925,3920,214
|
|
20240816,100100,117609085,3915,3915,3915,3915,25
|
|
20240816,100000,117511210,3910,3910,3910,3910,60
|
|
20240816,095900,117276610,3910,3910,3910,3910,5
|
|
20240816,095800,117257060,3910,3910,3910,3910,0
|
|
20240816,095700,117257060,3910,3910,3910,3910,4
|
|
20240816,095600,117241420,3910,3910,3910,3910,0
|
|
20240816,095500,117241420,3910,3910,3910,3910,0
|
|
20240816,095400,117241420,3910,3910,3910,3910,0
|
|
20240816,095300,117241420,3910,3910,3910,3910,300
|
|
20240816,095200,116068420,3910,3910,3910,3910,0
|
|
20240816,095100,116068420,3910,3905,3910,3905,763
|
|
20240816,095000,113086220,3905,3905,3905,3905,3
|
|
20240816,094900,113074505,3885,3900,3900,3885,668
|
|
20240816,094800,110469755,3900,3895,3900,3895,306
|
|
20240816,094700,109277745,3895,3900,3900,3895,93
|
|
20240816,094600,108915160,3875,3895,3895,3875,844
|
|
20240816,094500,105644265,3895,3890,3895,3890,728
|
|
20240816,094400,102812320,3885,3885,3885,3885,54
|
|
20240816,094300,102602530,3880,3880,3880,3880,0
|
|
20240816,094200,102602530,3880,3880,3880,3880,6
|
|
20240816,094100,102579250,3875,3875,3875,3875,641
|
|
20240816,094000,100095375,3875,3875,3875,3875,4
|
|
20240816,093900,100079875,3875,3875,3875,3875,19
|
|
20240816,093800,100006250,3875,3875,3875,3875,61
|
|
20240816,093700,99769875,3875,3875,3875,3870,99
|
|
20240816,093600,99386695,3875,3880,3880,3875,1619
|
|
20240816,093500,93113055,3880,3880,3880,3880,280
|
|
20240816,093400,92026655,3885,3885,3885,3885,4
|
|
20240816,093300,92011115,3885,3880,3885,3880,1188
|
|
20240816,093200,87401665,3885,3880,3885,3880,216
|
|
20240816,093100,86563565,3885,3890,3890,3880,874
|
|
20240816,093000,83165650,3890,3890,3890,3885,477
|
|
20240816,092900,81310155,3885,3885,3885,3885,10
|
|
20240816,092800,81271305,3900,3895,3900,3885,449
|
|
20240816,092700,79523985,3895,3895,3895,3895,0
|
|
20240816,092600,79523985,3895,3895,3895,3895,113
|
|
20240816,092500,79083850,3880,3885,3885,3880,50
|
|
20240816,092400,78889800,3885,3880,3890,3875,5871
|
|
20240816,092300,56081080,3885,3885,3885,3885,237
|
|
20240816,092200,55160335,3870,3870,3885,3870,211
|
|
20240816,092100,54343660,3885,3880,3885,3875,600
|
|
20240816,092000,52015620,3885,3890,3890,3885,310
|
|
20240816,091900,50811220,3890,3890,3890,3890,61
|
|
20240816,091800,50573930,3890,3885,3890,3885,30
|
|
20240816,091700,50457235,3880,3865,3880,3865,269
|
|
20240816,091600,49417175,3860,3850,3860,3850,629
|
|
20240816,091500,46993365,3855,3855,3855,3855,45
|
|
20240816,091400,46819890,3860,3860,3860,3860,3
|
|
20240816,091300,46808310,3850,3850,3865,3845,151
|
|
20240816,091200,46226950,3850,3865,3865,3850,103
|
|
20240816,091100,45828885,3845,3855,3865,3845,2124
|
|
20240816,091000,37653325,3855,3860,3865,3855,680
|
|
20240816,090900,35027395,3865,3865,3865,3865,100
|
|
20240816,090800,34640895,3865,3885,3885,3865,838
|
|
20240816,090700,31399475,3880,3890,3890,3870,1591
|
|
20240816,090600,25222940,3885,3895,3895,3880,264
|
|
20240816,090500,24194685,3895,3900,3935,3895,1955
|
|
20240816,090400,16560020,3940,3940,3940,3900,233
|
|
20240816,090300,15650000,3900,3905,3945,3900,763
|
|
20240816,090200,12666445,3945,3905,3950,3900,168
|
|
20240816,090100,12010805,3895,3945,3945,3895,12
|
|
20240816,090000,11963565,3945,3965,3965,3860,3037
|