699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,203600,235626665,3870,3870,3870,3870,5899
|
|
20240822,203500,235626665,3870,3870,3870,3870,0
|
|
20240822,203400,235626665,3870,3870,3870,3870,0
|
|
20240822,203300,235626665,3870,3870,3870,3870,0
|
|
20240822,203200,235626665,3870,3870,3870,3870,0
|
|
20240822,203100,235626665,3870,3870,3870,3870,0
|
|
20240822,203000,235626665,3870,3870,3870,3870,0
|
|
20240822,202900,235626665,3870,3870,3870,3870,0
|
|
20240822,202800,235626665,3870,3870,3870,3870,0
|
|
20240822,202700,235626665,3870,3870,3870,3870,0
|
|
20240822,202600,235626665,3870,3870,3870,3870,0
|
|
20240822,202500,235626665,3870,3870,3870,3870,0
|
|
20240822,202400,235626665,3870,3870,3870,3870,0
|
|
20240822,202300,235626665,3870,3870,3870,3870,0
|
|
20240822,202200,235626665,3870,3870,3870,3870,0
|
|
20240822,202100,235626665,3870,3870,3870,3870,0
|
|
20240822,202000,235626665,3870,3870,3870,3870,0
|
|
20240822,201900,235626665,3870,3870,3870,3870,0
|
|
20240822,201800,235626665,3870,3870,3870,3870,0
|
|
20240822,201700,235626665,3870,3870,3870,3870,0
|
|
20240822,201600,235626665,3870,3870,3870,3870,0
|
|
20240822,201500,235626665,3870,3870,3870,3870,0
|
|
20240822,201400,235626665,3870,3870,3870,3870,0
|
|
20240822,201300,235626665,3870,3870,3870,3870,0
|
|
20240822,201200,235626665,3870,3870,3870,3870,0
|
|
20240822,201100,235626665,3870,3870,3870,3870,0
|
|
20240822,201000,235626665,3870,3870,3870,3870,0
|
|
20240822,200900,235626665,3870,3870,3870,3870,0
|
|
20240822,200800,235626665,3870,3870,3870,3870,0
|
|
20240822,200700,235626665,3870,3870,3870,3870,0
|
|
20240822,200600,235626665,3870,3870,3870,3870,5899
|
|
20240822,200500,235626665,3870,3870,3870,3870,0
|
|
20240822,200400,235626665,3870,3870,3870,3870,0
|
|
20240822,200300,235626665,3870,3870,3870,3870,0
|
|
20240822,200200,235626665,3870,3870,3870,3870,0
|
|
20240822,200100,235626665,3870,3870,3870,3870,0
|
|
20240822,200000,235626665,3870,3870,3870,3870,0
|
|
20240822,195900,235626665,3870,3870,3870,3870,0
|
|
20240822,195800,235626665,3870,3870,3870,3870,0
|
|
20240822,195700,235626665,3870,3870,3870,3870,0
|
|
20240822,195600,235626665,3870,3870,3870,3870,0
|
|
20240822,195500,235626665,3870,3870,3870,3870,0
|
|
20240822,195400,235626665,3870,3870,3870,3870,0
|
|
20240822,195300,235626665,3870,3870,3870,3870,0
|
|
20240822,195200,235626665,3870,3870,3870,3870,0
|
|
20240822,195100,235626665,3870,3870,3870,3870,0
|
|
20240822,195000,235626665,3870,3870,3870,3870,0
|
|
20240822,194900,235626665,3870,3870,3870,3870,0
|
|
20240822,194800,235626665,3870,3870,3870,3870,0
|
|
20240822,194700,235626665,3870,3870,3870,3870,0
|
|
20240822,194600,235626665,3870,3870,3870,3870,0
|
|
20240822,194500,235626665,3870,3870,3870,3870,0
|
|
20240822,194400,235626665,3870,3870,3870,3870,0
|
|
20240822,194300,235626665,3870,3870,3870,3870,0
|
|
20240822,194200,235626665,3870,3870,3870,3870,0
|
|
20240822,194100,235626665,3870,3870,3870,3870,0
|
|
20240822,194000,235626665,3870,3870,3870,3870,0
|
|
20240822,193900,235626665,3870,3870,3870,3870,0
|
|
20240822,193800,235626665,3870,3870,3870,3870,0
|
|
20240822,193700,235626665,3870,3870,3870,3870,0
|
|
20240822,193600,235626665,3870,3870,3870,3870,5899
|
|
20240822,193500,235626665,3870,3870,3870,3870,0
|
|
20240822,193400,235626665,3870,3870,3870,3870,0
|
|
20240822,193300,235626665,3870,3870,3870,3870,0
|
|
20240822,193200,235626665,3870,3870,3870,3870,0
|
|
20240822,193100,235626665,3870,3870,3870,3870,0
|
|
20240822,193000,235626665,3870,3870,3870,3870,0
|
|
20240822,192900,235626665,3870,3870,3870,3870,0
|
|
20240822,192800,235626665,3870,3870,3870,3870,0
|
|
20240822,192700,235626665,3870,3870,3870,3870,0
|
|
20240822,192600,235626665,3870,3870,3870,3870,0
|
|
20240822,192500,235626665,3870,3870,3870,3870,0
|
|
20240822,192400,235626665,3870,3870,3870,3870,0
|
|
20240822,192300,235626665,3870,3870,3870,3870,0
|
|
20240822,192200,235626665,3870,3870,3870,3870,0
|
|
20240822,192100,235626665,3870,3870,3870,3870,0
|
|
20240822,192000,235626665,3870,3870,3870,3870,0
|
|
20240822,191900,235626665,3870,3870,3870,3870,0
|
|
20240822,191800,235626665,3870,3870,3870,3870,0
|
|
20240822,191700,235626665,3870,3870,3870,3870,0
|
|
20240822,191600,235626665,3870,3870,3870,3870,0
|
|
20240822,191500,235626665,3870,3870,3870,3870,0
|
|
20240822,191400,235626665,3870,3870,3870,3870,0
|
|
20240822,191300,235626665,3870,3870,3870,3870,0
|
|
20240822,191200,235626665,3870,3870,3870,3870,0
|
|
20240822,191100,235626665,3870,3870,3870,3870,0
|
|
20240822,191000,235626665,3870,3870,3870,3870,0
|
|
20240822,190900,235626665,3870,3870,3870,3870,0
|
|
20240822,190800,235626665,3870,3870,3870,3870,0
|
|
20240822,190700,235626665,3870,3870,3870,3870,0
|
|
20240822,190600,235626665,3870,3870,3870,3870,5899
|
|
20240822,190500,235626665,3870,3870,3870,3870,0
|
|
20240822,190400,235626665,3870,3870,3870,3870,0
|
|
20240822,190300,235626665,3870,3870,3870,3870,0
|
|
20240822,190200,235626665,3870,3870,3870,3870,0
|
|
20240822,190100,235626665,3870,3870,3870,3870,0
|
|
20240822,190000,235626665,3870,3870,3870,3870,0
|
|
20240822,185900,235626665,3870,3870,3870,3870,0
|
|
20240822,185800,235626665,3870,3870,3870,3870,0
|
|
20240822,185700,235626665,3870,3870,3870,3870,0
|
|
20240822,185600,235626665,3870,3870,3870,3870,0
|
|
20240822,185500,235626665,3870,3870,3870,3870,0
|
|
20240822,185400,235626665,3870,3870,3870,3870,0
|
|
20240822,185300,235626665,3870,3870,3870,3870,0
|
|
20240822,185200,235626665,3870,3870,3870,3870,0
|
|
20240822,185100,235626665,3870,3870,3870,3870,0
|
|
20240822,185000,235626665,3870,3870,3870,3870,0
|
|
20240822,184900,235626665,3870,3870,3870,3870,0
|
|
20240822,184800,235626665,3870,3870,3870,3870,0
|
|
20240822,184700,235626665,3870,3870,3870,3870,0
|
|
20240822,184600,235626665,3870,3870,3870,3870,0
|
|
20240822,184500,235626665,3870,3870,3870,3870,0
|
|
20240822,184400,235626665,3870,3870,3870,3870,0
|
|
20240822,184300,235626665,3870,3870,3870,3870,0
|
|
20240822,184200,235626665,3870,3870,3870,3870,0
|
|
20240822,184100,235626665,3870,3870,3870,3870,0
|
|
20240822,184000,235626665,3870,3870,3870,3870,0
|
|
20240822,183900,235626665,3870,3870,3870,3870,0
|
|
20240822,183800,235626665,3870,3870,3870,3870,0
|
|
20240822,183700,235626665,3870,3870,3870,3870,0
|
|
20240822,183600,235626665,3870,3870,3870,3870,5899
|
|
20240822,183500,235626665,3870,3870,3870,3870,0
|
|
20240822,183400,235626665,3870,3870,3870,3870,0
|
|
20240822,183300,235626665,3870,3870,3870,3870,0
|
|
20240822,183200,235626665,3870,3870,3870,3870,0
|
|
20240822,183100,235626665,3870,3870,3870,3870,0
|
|
20240822,183000,235626665,3870,3870,3870,3870,0
|
|
20240822,182900,235626665,3870,3870,3870,3870,0
|
|
20240822,182800,235626665,3870,3870,3870,3870,0
|
|
20240822,182700,235626665,3870,3870,3870,3870,0
|
|
20240822,182600,235626665,3870,3870,3870,3870,0
|
|
20240822,182500,235626665,3870,3870,3870,3870,0
|
|
20240822,182400,235626665,3870,3870,3870,3870,0
|
|
20240822,182300,235626665,3870,3870,3870,3870,0
|
|
20240822,182200,235626665,3870,3870,3870,3870,0
|
|
20240822,182100,235626665,3870,3870,3870,3870,0
|
|
20240822,182000,235626665,3870,3870,3870,3870,0
|
|
20240822,181900,235626665,3870,3870,3870,3870,0
|
|
20240822,181800,235626665,3870,3870,3870,3870,0
|
|
20240822,181700,235626665,3870,3870,3870,3870,0
|
|
20240822,181600,235626665,3870,3870,3870,3870,0
|
|
20240822,181500,235626665,3870,3870,3870,3870,0
|
|
20240822,181400,235626665,3870,3870,3870,3870,0
|
|
20240822,181300,235626665,3870,3870,3870,3870,0
|
|
20240822,181200,235626665,3870,3870,3870,3870,0
|
|
20240822,181100,235626665,3870,3870,3870,3870,0
|
|
20240822,181000,235626665,3870,3870,3870,3870,0
|
|
20240822,180900,235626665,3870,3870,3870,3870,0
|
|
20240822,180800,235626665,3870,3870,3870,3870,0
|
|
20240822,180700,235626665,3870,3870,3870,3870,0
|
|
20240822,180600,235626665,3870,3870,3870,3870,5899
|
|
20240822,180500,235626665,3870,3870,3870,3870,0
|
|
20240822,180400,235626665,3870,3870,3870,3870,0
|
|
20240822,180300,235626665,3870,3870,3870,3870,0
|
|
20240822,180200,235626665,3870,3870,3870,3870,0
|
|
20240822,180100,235626665,3870,3870,3870,3870,0
|
|
20240822,180000,235626665,3870,3870,3870,3870,0
|
|
20240822,175900,235626665,3870,3870,3870,3870,0
|
|
20240822,175800,235626665,3870,3870,3870,3870,0
|
|
20240822,175700,235626665,3870,3870,3870,3870,0
|
|
20240822,175600,235626665,3870,3870,3870,3870,0
|
|
20240822,175500,235626665,3870,3870,3870,3870,0
|
|
20240822,175400,235626665,3870,3870,3870,3870,0
|
|
20240822,175300,235626665,3870,3870,3870,3870,0
|
|
20240822,175200,235626665,3870,3870,3870,3870,0
|
|
20240822,175100,235626665,3870,3870,3870,3870,0
|
|
20240822,175000,235626665,3870,3870,3870,3870,0
|
|
20240822,174900,235626665,3870,3870,3870,3870,0
|
|
20240822,174800,235626665,3870,3870,3870,3870,0
|
|
20240822,174700,235626665,3870,3870,3870,3870,0
|
|
20240822,174600,235626665,3870,3870,3870,3870,0
|
|
20240822,174500,235626665,3870,3870,3870,3870,0
|
|
20240822,174400,235626665,3870,3870,3870,3870,0
|
|
20240822,174300,235626665,3870,3870,3870,3870,0
|
|
20240822,174200,235626665,3870,3870,3870,3870,0
|
|
20240822,174100,235626665,3870,3870,3870,3870,0
|
|
20240822,174000,235626665,3870,3870,3870,3870,0
|
|
20240822,173900,235626665,3870,3870,3870,3870,0
|
|
20240822,173800,235626665,3870,3870,3870,3870,0
|
|
20240822,173700,235626665,3870,3870,3870,3870,0
|
|
20240822,173600,235626665,3870,3870,3870,3870,5899
|
|
20240822,173500,235626665,3870,3870,3870,3870,0
|
|
20240822,173400,235626665,3870,3870,3870,3870,0
|
|
20240822,173300,235626665,3870,3870,3870,3870,0
|
|
20240822,173200,235626665,3870,3870,3870,3870,0
|
|
20240822,173100,235626665,3870,3870,3870,3870,0
|
|
20240822,173000,235626665,3870,3870,3870,3870,0
|
|
20240822,172900,235626665,3870,3870,3870,3870,0
|
|
20240822,172800,235626665,3870,3870,3870,3870,0
|
|
20240822,172700,235626665,3870,3870,3870,3870,0
|
|
20240822,172600,235626665,3870,3870,3870,3870,0
|
|
20240822,172500,235626665,3870,3870,3870,3870,0
|
|
20240822,172400,235626665,3870,3870,3870,3870,0
|
|
20240822,172300,235626665,3870,3870,3870,3870,0
|
|
20240822,172200,235626665,3870,3870,3870,3870,0
|
|
20240822,172100,235626665,3870,3870,3870,3870,0
|
|
20240822,172000,235626665,3870,3870,3870,3870,0
|
|
20240822,171900,235626665,3870,3870,3870,3870,0
|
|
20240822,171800,235626665,3870,3870,3870,3870,0
|
|
20240822,171700,235626665,3870,3870,3870,3870,0
|
|
20240822,171600,235626665,3870,3870,3870,3870,0
|
|
20240822,171500,235626665,3870,3870,3870,3870,0
|
|
20240822,171400,235626665,3870,3870,3870,3870,0
|
|
20240822,171300,235626665,3870,3870,3870,3870,0
|
|
20240822,171200,235626665,3870,3870,3870,3870,0
|
|
20240822,171100,235626665,3870,3870,3870,3870,0
|
|
20240822,171000,235626665,3870,3870,3870,3870,0
|
|
20240822,170900,235626665,3870,3870,3870,3870,0
|
|
20240822,170800,235626665,3870,3870,3870,3870,0
|
|
20240822,170700,235626665,3870,3870,3870,3870,0
|
|
20240822,170600,235626665,3870,3870,3870,3870,5899
|
|
20240822,170500,235626665,3870,3870,3870,3870,0
|
|
20240822,170400,235626665,3870,3870,3870,3870,0
|
|
20240822,170300,235626665,3870,3870,3870,3870,0
|
|
20240822,170200,235626665,3870,3870,3870,3870,0
|
|
20240822,170100,235626665,3870,3870,3870,3870,0
|
|
20240822,170000,235626665,3870,3870,3870,3870,0
|
|
20240822,165900,235626665,3870,3870,3870,3870,0
|
|
20240822,165800,235626665,3870,3870,3870,3870,0
|
|
20240822,165700,235626665,3870,3870,3870,3870,0
|
|
20240822,165600,235626665,3870,3870,3870,3870,0
|
|
20240822,165500,235626665,3870,3870,3870,3870,0
|
|
20240822,165400,235626665,3870,3870,3870,3870,0
|
|
20240822,165300,235626665,3870,3870,3870,3870,0
|
|
20240822,165200,235626665,3870,3870,3870,3870,0
|
|
20240822,165100,235626665,3870,3870,3870,3870,0
|
|
20240822,165000,235626665,3870,3870,3870,3870,0
|
|
20240822,164900,235626665,3870,3870,3870,3870,0
|
|
20240822,164800,235626665,3870,3870,3870,3870,0
|
|
20240822,164700,235626665,3870,3870,3870,3870,0
|
|
20240822,164600,235626665,3870,3870,3870,3870,0
|
|
20240822,164500,235626665,3870,3870,3870,3870,0
|
|
20240822,164400,235626665,3870,3870,3870,3870,0
|
|
20240822,164300,235626665,3870,3870,3870,3870,0
|
|
20240822,164200,235626665,3870,3870,3870,3870,0
|
|
20240822,164100,235626665,3870,3870,3870,3870,0
|
|
20240822,164000,235626665,3870,3870,3870,3870,0
|
|
20240822,163900,235626665,3870,3870,3870,3870,0
|
|
20240822,163800,235626665,3870,3870,3870,3870,0
|
|
20240822,163700,235626665,3870,3870,3870,3870,0
|
|
20240822,163600,235626665,3870,3870,3870,3870,5899
|
|
20240822,163500,235626665,3870,3870,3870,3870,0
|
|
20240822,163400,235626665,3870,3870,3870,3870,0
|
|
20240822,163300,235626665,3870,3870,3870,3870,0
|
|
20240822,163200,235626665,3870,3870,3870,3870,0
|
|
20240822,163100,235626665,3870,3870,3870,3870,0
|
|
20240822,163000,235626665,3870,3870,3870,3870,0
|
|
20240822,162900,235626665,3870,3870,3870,3870,0
|
|
20240822,162800,235626665,3870,3870,3870,3870,0
|
|
20240822,162700,235626665,3870,3870,3870,3870,0
|
|
20240822,162600,235626665,3870,3870,3870,3870,0
|
|
20240822,162500,235626665,3870,3870,3870,3870,0
|
|
20240822,162400,235626665,3870,3870,3870,3870,0
|
|
20240822,162300,235626665,3870,3870,3870,3870,0
|
|
20240822,162200,235626665,3870,3870,3870,3870,0
|
|
20240822,162100,235626665,3870,3870,3870,3870,0
|
|
20240822,162000,235626665,3870,3870,3870,3870,0
|
|
20240822,161900,235626665,3870,3870,3870,3870,0
|
|
20240822,161800,235626665,3870,3870,3870,3870,0
|
|
20240822,161700,235626665,3870,3870,3870,3870,0
|
|
20240822,161600,235626665,3870,3870,3870,3870,0
|
|
20240822,161500,235626665,3870,3870,3870,3870,0
|
|
20240822,161400,235626665,3870,3870,3870,3870,0
|
|
20240822,161300,235626665,3870,3870,3870,3870,0
|
|
20240822,161200,235626665,3870,3870,3870,3870,0
|
|
20240822,161100,235626665,3870,3870,3870,3870,0
|
|
20240822,161000,235626665,3870,3870,3870,3870,0
|
|
20240822,160900,235626665,3870,3870,3870,3870,0
|
|
20240822,160800,235626665,3870,3870,3870,3870,0
|
|
20240822,160700,235626665,3870,3870,3870,3870,0
|
|
20240822,160600,235626665,3870,3870,3870,3870,5899
|
|
20240822,160500,235626665,3870,3870,3870,3870,0
|
|
20240822,160400,235626665,3870,3870,3870,3870,0
|
|
20240822,160300,235626665,3870,3870,3870,3870,0
|
|
20240822,160200,235626665,3870,3870,3870,3870,0
|
|
20240822,160100,235626665,3870,3870,3870,3870,0
|
|
20240822,160000,235626665,3870,3870,3870,3870,0
|
|
20240822,155900,235626665,3870,3870,3870,3870,0
|
|
20240822,155800,235626665,3870,3870,3870,3870,0
|
|
20240822,155700,235626665,3870,3870,3870,3870,0
|
|
20240822,155600,235626665,3870,3870,3870,3870,0
|
|
20240822,155500,235626665,3870,3870,3870,3870,0
|
|
20240822,155400,235626665,3870,3870,3870,3870,0
|
|
20240822,155300,235626665,3870,3870,3870,3870,0
|
|
20240822,155200,235626665,3870,3870,3870,3870,0
|
|
20240822,155100,235626665,3870,3870,3870,3870,0
|
|
20240822,155000,235626665,3870,3870,3870,3870,0
|
|
20240822,154900,235626665,3870,3870,3870,3870,0
|
|
20240822,154800,235626665,3870,3870,3870,3870,0
|
|
20240822,154700,235626665,3870,3870,3870,3870,0
|
|
20240822,154600,235626665,3870,3870,3870,3870,0
|
|
20240822,154500,235626665,3870,3870,3870,3870,0
|
|
20240822,154400,235626665,3870,3870,3870,3870,0
|
|
20240822,154300,235626665,3870,3870,3870,3870,0
|
|
20240822,154200,235626665,3870,3870,3870,3870,0
|
|
20240822,154100,235626665,3870,3870,3870,3870,0
|
|
20240822,154000,235626665,3870,3870,3870,3870,0
|
|
20240822,153900,235626665,3870,3870,3870,3870,0
|
|
20240822,153800,235626665,3870,3870,3870,3870,0
|
|
20240822,153700,235626665,3870,3870,3870,3870,0
|
|
20240822,153600,235626665,3870,3870,3870,3870,5899
|
|
20240822,153500,235626665,3870,3870,3870,3870,0
|
|
20240822,153400,235626665,3870,3870,3870,3870,0
|
|
20240822,153300,235626665,3870,3870,3870,3870,0
|
|
20240822,153200,235626665,3870,3870,3870,3870,0
|
|
20240822,153100,235626665,3870,3870,3870,3870,0
|
|
20240822,153000,235626665,3870,3870,3870,3870,5899
|
|
20240822,152900,212797535,3900,3900,3900,3900,0
|
|
20240822,152800,212797535,3900,3900,3900,3900,0
|
|
20240822,152700,212797535,3900,3900,3900,3900,0
|
|
20240822,152600,212797535,3900,3900,3900,3900,0
|
|
20240822,152500,212797535,3900,3900,3900,3900,0
|
|
20240822,152400,212797535,3900,3900,3900,3900,0
|
|
20240822,152300,212797535,3900,3900,3900,3900,0
|
|
20240822,152200,212797535,3900,3900,3900,3900,0
|
|
20240822,152100,212797535,3900,3900,3900,3900,0
|
|
20240822,152000,212797535,3900,3900,3900,3900,0
|
|
20240822,151900,212797535,3900,3905,3905,3900,260
|
|
20240822,151800,211782535,3900,3885,3900,3885,235
|
|
20240822,151700,210869410,3885,3900,3900,3885,316
|
|
20240822,151600,209641690,3900,3900,3900,3900,0
|
|
20240822,151500,209641690,3900,3890,3900,3890,2032
|
|
20240822,151400,201720170,3885,3890,3890,3885,154
|
|
20240822,151300,201121715,3900,3900,3900,3900,0
|
|
20240822,151200,201121715,3900,3900,3900,3900,5
|
|
20240822,151100,201102215,3905,3910,3910,3905,12
|
|
20240822,151000,201055305,3905,3895,3905,3895,115
|
|
20240822,150900,200606285,3895,3890,3895,3890,9
|
|
20240822,150800,200571265,3895,3890,3895,3890,40
|
|
20240822,150700,200415515,3865,3880,3880,3865,669
|
|
20240822,150600,197826270,3870,3900,3900,3865,9036
|
|
20240822,150500,162764960,3905,3905,3905,3905,6
|
|
20240822,150400,162741530,3905,3905,3905,3905,2
|
|
20240822,150300,162733720,3900,3900,3900,3900,50
|
|
20240822,150200,162538720,3900,3900,3900,3900,135
|
|
20240822,150100,162012220,3910,3910,3910,3910,3
|
|
20240822,150000,162000490,3910,3905,3910,3905,319
|
|
20240822,145900,160754790,3910,3910,3910,3910,0
|
|
20240822,145800,160754790,3910,3910,3910,3910,10
|
|
20240822,145700,160715690,3920,3920,3920,3920,0
|
|
20240822,145600,160715690,3920,3920,3920,3920,0
|
|
20240822,145500,160715690,3920,3915,3920,3915,501
|
|
20240822,145400,158752785,3905,3905,3905,3905,47
|
|
20240822,145300,158569250,3905,3905,3905,3905,534
|
|
20240822,145200,156483980,3905,3905,3905,3905,26
|
|
20240822,145100,156382450,3905,3920,3920,3905,102
|
|
20240822,145000,155983390,3925,3925,3925,3925,0
|
|
20240822,144900,155983390,3925,3925,3925,3905,1013
|
|
20240822,144800,152027365,3910,3915,3915,3910,443
|
|
20240822,144700,150294860,3930,3930,3930,3930,2
|
|
20240822,144600,150287000,3935,3935,3935,3935,1
|
|
20240822,144500,150283065,3940,3940,3940,3940,0
|
|
20240822,144400,150283065,3940,3940,3940,3940,0
|
|
20240822,144300,150283065,3940,3940,3940,3940,2
|
|
20240822,144200,150275185,3940,3940,3940,3935,104
|
|
20240822,144100,149865905,3945,3920,3945,3920,400
|
|
20240822,144000,148294345,3915,3915,3915,3915,0
|
|
20240822,143900,148294345,3915,3915,3915,3915,0
|
|
20240822,143800,148294345,3915,3915,3915,3915,0
|
|
20240822,143700,148294345,3915,3915,3915,3915,0
|
|
20240822,143600,148294345,3915,3915,3915,3915,0
|
|
20240822,143500,148294345,3915,3915,3915,3915,0
|
|
20240822,143400,148294345,3915,3915,3915,3915,458
|
|
20240822,143300,146501275,3920,3920,3920,3920,0
|
|
20240822,143200,146501275,3920,3920,3920,3920,0
|
|
20240822,143100,146501275,3920,3920,3920,3920,1
|
|
20240822,143000,146497355,3920,3920,3920,3920,0
|
|
20240822,142900,146497355,3920,3920,3920,3920,6
|
|
20240822,142800,146473835,3920,3920,3920,3920,0
|
|
20240822,142700,146473835,3920,3920,3920,3920,9
|
|
20240822,142600,146438555,3920,3920,3920,3920,0
|
|
20240822,142500,146438555,3920,3920,3920,3920,9
|
|
20240822,142400,146403275,3925,3925,3925,3925,142
|
|
20240822,142300,145845925,3925,3925,3925,3925,10
|
|
20240822,142200,145806675,3925,3925,3925,3925,0
|
|
20240822,142100,145806675,3925,3925,3925,3925,0
|
|
20240822,142000,145806675,3925,3925,3925,3925,0
|
|
20240822,141900,145806675,3925,3925,3925,3925,254
|
|
20240822,141800,144809725,3930,3930,3930,3930,0
|
|
20240822,141700,144809725,3930,3930,3930,3930,5
|
|
20240822,141600,144790075,3930,3930,3930,3930,0
|
|
20240822,141500,144790075,3930,3930,3930,3930,0
|
|
20240822,141400,144790075,3930,3930,3930,3930,0
|
|
20240822,141300,144790075,3930,3930,3930,3930,3
|
|
20240822,141200,144778285,3930,3930,3930,3930,0
|
|
20240822,141100,144778285,3930,3930,3930,3930,18
|
|
20240822,141000,144707545,3925,3915,3925,3915,165
|
|
20240822,140900,144060620,3915,3920,3920,3915,1088
|
|
20240822,140800,139796045,3925,3925,3925,3925,0
|
|
20240822,140700,139796045,3925,3925,3925,3925,0
|
|
20240822,140600,139796045,3925,3925,3925,3925,0
|
|
20240822,140500,139796045,3925,3930,3930,3925,28
|
|
20240822,140400,139686010,3930,3930,3930,3930,0
|
|
20240822,140300,139686010,3930,3930,3930,3930,0
|
|
20240822,140200,139686010,3930,3930,3930,3930,23
|
|
20240822,140100,139595620,3930,3930,3930,3930,25
|
|
20240822,140000,139497370,3935,3935,3935,3935,0
|
|
20240822,135900,139497370,3935,3935,3935,3935,0
|
|
20240822,135800,139497370,3935,3935,3935,3935,0
|
|
20240822,135700,139497370,3935,3935,3935,3935,0
|
|
20240822,135600,139497370,3935,3935,3935,3935,0
|
|
20240822,135500,139497370,3935,3935,3935,3935,0
|
|
20240822,135400,139497370,3935,3935,3935,3935,0
|
|
20240822,135300,139497370,3935,3935,3935,3935,0
|
|
20240822,135200,139497370,3935,3935,3935,3935,0
|
|
20240822,135100,139497370,3935,3935,3935,3935,0
|
|
20240822,135000,139497370,3935,3935,3935,3935,0
|
|
20240822,134900,139497370,3935,3930,3935,3930,4
|
|
20240822,134800,139481645,3930,3930,3930,3930,2
|
|
20240822,134700,139473785,3930,3930,3930,3930,1
|
|
20240822,134600,139469855,3930,3930,3930,3930,327
|
|
20240822,134500,138184745,3930,3930,3930,3930,0
|
|
20240822,134400,138184745,3930,3925,3930,3925,77
|
|
20240822,134300,137882515,3925,3925,3925,3925,10
|
|
20240822,134200,137843265,3915,3915,3915,3915,145
|
|
20240822,134100,137275590,3915,3915,3915,3915,0
|
|
20240822,134000,137275590,3915,3915,3915,3915,0
|
|
20240822,133900,137275590,3915,3920,3920,3915,2
|
|
20240822,133800,137267755,3925,3925,3925,3925,25
|
|
20240822,133700,137169630,3925,3925,3925,3925,0
|
|
20240822,133600,137169630,3925,3925,3925,3925,0
|
|
20240822,133500,137169630,3925,3925,3925,3925,1
|
|
20240822,133400,137165705,3925,3925,3925,3925,0
|
|
20240822,133300,137165705,3925,3925,3925,3925,38
|
|
20240822,133200,137016555,3915,3915,3915,3915,0
|
|
20240822,133100,137016555,3915,3915,3915,3915,0
|
|
20240822,133000,137016555,3915,3915,3915,3915,0
|
|
20240822,132900,137016555,3915,3915,3915,3915,0
|
|
20240822,132800,137016555,3915,3915,3915,3915,122
|
|
20240822,132700,136538925,3915,3915,3915,3915,5
|
|
20240822,132600,136519350,3915,3915,3915,3915,0
|
|
20240822,132500,136519350,3915,3915,3915,3915,0
|
|
20240822,132400,136519350,3915,3915,3915,3915,20
|
|
20240822,132300,136441050,3910,3910,3910,3910,0
|
|
20240822,132200,136441050,3910,3910,3910,3910,0
|
|
20240822,132100,136441050,3910,3910,3910,3910,0
|
|
20240822,132000,136441050,3910,3910,3910,3910,0
|
|
20240822,131900,136441050,3910,3910,3910,3910,33
|
|
20240822,131800,136312020,3910,3915,3915,3910,50
|
|
20240822,131700,136116515,3910,3915,3915,3910,2
|
|
20240822,131600,136108690,3910,3910,3910,3910,0
|
|
20240822,131500,136108690,3910,3910,3910,3910,170
|
|
20240822,131400,135443990,3910,3910,3910,3910,0
|
|
20240822,131300,135443990,3910,3910,3910,3910,0
|
|
20240822,131200,135443990,3910,3910,3910,3910,0
|
|
20240822,131100,135443990,3910,3910,3910,3910,10
|
|
20240822,131000,135404890,3950,3910,3950,3905,850
|
|
20240822,130900,132056185,3910,3915,3915,3910,201
|
|
20240822,130800,131269815,3920,3920,3920,3920,0
|
|
20240822,130700,131269815,3920,3920,3920,3920,0
|
|
20240822,130600,131269815,3920,3920,3920,3920,0
|
|
20240822,130500,131269815,3920,3920,3920,3920,0
|
|
20240822,130400,131269815,3920,3920,3920,3920,154
|
|
20240822,130300,130666135,3915,3915,3915,3915,400
|
|
20240822,130200,129100135,3915,3915,3915,3915,0
|
|
20240822,130100,129100135,3915,3915,3915,3915,340
|
|
20240822,130000,127769035,3905,3905,3905,3905,0
|
|
20240822,125900,127769035,3905,3905,3905,3905,0
|
|
20240822,125800,127769035,3905,3905,3905,3905,0
|
|
20240822,125700,127769035,3905,3905,3905,3905,0
|
|
20240822,125600,127769035,3905,3905,3905,3905,350
|
|
20240822,125500,126402285,3910,3910,3910,3910,129
|
|
20240822,125400,125897895,3910,3910,3910,3910,1
|
|
20240822,125300,125893985,3910,3910,3910,3910,161
|
|
20240822,125200,125264475,3910,3910,3910,3910,0
|
|
20240822,125100,125264475,3910,3915,3915,3910,201
|
|
20240822,125000,124477770,3915,3915,3915,3915,0
|
|
20240822,124900,124477770,3915,3915,3915,3915,0
|
|
20240822,124800,124477770,3915,3915,3915,3915,1
|
|
20240822,124700,124473855,3915,3915,3915,3915,0
|
|
20240822,124600,124473855,3915,3915,3915,3915,0
|
|
20240822,124500,124473855,3915,3915,3915,3915,0
|
|
20240822,124400,124473855,3915,3915,3915,3915,2
|
|
20240822,124300,124466025,3915,3915,3915,3915,0
|
|
20240822,124200,124466025,3915,3915,3915,3915,213
|
|
20240822,124100,123632130,3915,3915,3915,3915,157
|
|
20240822,124000,123017475,3915,3915,3915,3915,0
|
|
20240822,123900,123017475,3915,3915,3915,3915,61
|
|
20240822,123800,122778660,3920,3920,3920,3920,120
|
|
20240822,123700,122308260,3920,3920,3920,3920,0
|
|
20240822,123600,122308260,3920,3915,3920,3915,80
|
|
20240822,123500,121994670,3905,3905,3905,3905,0
|
|
20240822,123400,121994670,3905,3905,3905,3905,0
|
|
20240822,123300,121994670,3905,3905,3905,3905,0
|
|
20240822,123200,121994670,3905,3905,3905,3905,0
|
|
20240822,123100,121994670,3905,3905,3905,3905,60
|
|
20240822,123000,121760370,3905,3910,3910,3900,228
|
|
20240822,122900,120871040,3915,3915,3915,3915,2
|
|
20240822,122800,120863210,3905,3905,3905,3905,2
|
|
20240822,122700,120855400,3900,3915,3915,3900,990
|
|
20240822,122600,116988595,3920,3920,3920,3920,0
|
|
20240822,122500,116988595,3920,3920,3920,3920,0
|
|
20240822,122400,116988595,3920,3920,3920,3920,1
|
|
20240822,122300,116984675,3920,3915,3920,3915,50
|
|
20240822,122200,116788680,3915,3915,3915,3915,90
|
|
20240822,122100,116436330,3915,3915,3915,3915,0
|
|
20240822,122000,116436330,3915,3915,3915,3915,363
|
|
20240822,121900,115015185,3920,3920,3920,3920,5
|
|
20240822,121800,114995585,3920,3920,3920,3920,0
|
|
20240822,121700,114995585,3920,3925,3925,3920,755
|
|
20240822,121600,112034175,3930,3930,3930,3930,64
|
|
20240822,121500,111782655,3930,3930,3930,3930,5
|
|
20240822,121400,111763005,3930,3930,3930,3930,0
|
|
20240822,121300,111763005,3930,3930,3930,3930,0
|
|
20240822,121200,111763005,3930,3930,3930,3930,4
|
|
20240822,121100,111747285,3930,3940,3940,3930,561
|
|
20240822,121000,109536955,3940,3940,3940,3940,0
|
|
20240822,120900,109536955,3940,3930,3940,3930,523
|
|
20240822,120800,107481065,3940,3940,3940,3940,25
|
|
20240822,120700,107382565,3935,3935,3935,3935,2
|
|
20240822,120600,107374695,3935,3935,3935,3935,0
|
|
20240822,120500,107374695,3935,3935,3935,3935,1
|
|
20240822,120400,107370760,3935,3940,3940,3935,476
|
|
20240822,120300,105497450,3940,3940,3940,3940,0
|
|
20240822,120200,105497450,3940,3940,3940,3940,0
|
|
20240822,120100,105497450,3940,3940,3940,3940,0
|
|
20240822,120000,105497450,3940,3940,3940,3940,1
|
|
20240822,115900,105493510,3945,3945,3945,3945,0
|
|
20240822,115800,105493510,3945,3945,3945,3945,3
|
|
20240822,115700,105481675,3945,3945,3945,3945,1
|
|
20240822,115600,105477730,3945,3945,3945,3945,12
|
|
20240822,115500,105430390,3945,3945,3945,3945,2
|
|
20240822,115400,105422500,3945,3945,3945,3945,0
|
|
20240822,115300,105422500,3945,3945,3945,3945,0
|
|
20240822,115200,105422500,3945,3945,3945,3945,0
|
|
20240822,115100,105422500,3945,3945,3945,3945,0
|
|
20240822,115000,105422500,3945,3945,3945,3945,97
|
|
20240822,114900,105039835,3945,3940,3945,3940,11
|
|
20240822,114800,104996490,3940,3940,3940,3940,310
|
|
20240822,114700,103775090,3945,3945,3945,3945,0
|
|
20240822,114600,103775090,3945,3945,3945,3945,10
|
|
20240822,114500,103735640,3945,3945,3945,3945,110
|
|
20240822,114400,103301690,3945,3945,3945,3945,5
|
|
20240822,114300,103281965,3940,3940,3940,3940,15
|
|
20240822,114200,103222865,3945,3945,3945,3945,0
|
|
20240822,114100,103222865,3945,3945,3945,3945,0
|
|
20240822,114000,103222865,3945,3935,3945,3935,108
|
|
20240822,113900,102797305,3935,3935,3935,3935,195
|
|
20240822,113800,102029980,3935,3935,3935,3935,0
|
|
20240822,113700,102029980,3935,3935,3935,3935,5
|
|
20240822,113600,102010305,3935,3935,3935,3935,0
|
|
20240822,113500,102010305,3935,3935,3935,3935,0
|
|
20240822,113400,102010305,3935,3935,3935,3935,2
|
|
20240822,113300,102002435,3935,3935,3935,3935,13
|
|
20240822,113200,101951280,3935,3935,3935,3935,20
|
|
20240822,113100,101872580,3935,3935,3935,3935,0
|
|
20240822,113000,101872580,3935,3935,3935,3935,0
|
|
20240822,112900,101872580,3935,3935,3935,3935,2
|
|
20240822,112800,101864710,3930,3940,3940,3930,626
|
|
20240822,112700,99403205,3945,3945,3945,3945,0
|
|
20240822,112600,99403205,3945,3945,3945,3945,50
|
|
20240822,112500,99205955,3940,3940,3940,3940,20
|
|
20240822,112400,99127155,3940,3940,3940,3940,17
|
|
20240822,112300,99060175,3945,3945,3945,3945,63
|
|
20240822,112200,98811640,3940,3940,3940,3940,55
|
|
20240822,112100,98594940,3945,3945,3945,3945,1
|
|
20240822,112000,98590995,3930,3930,3930,3930,0
|
|
20240822,111900,98590995,3930,3940,3940,3930,1091
|
|
20240822,111800,94294770,3945,3945,3945,3940,2020
|
|
20240822,111700,86330960,3945,3945,3945,3945,10
|
|
20240822,111600,86291510,3945,3945,3945,3945,0
|
|
20240822,111500,86291510,3945,3945,3945,3945,0
|
|
20240822,111400,86291510,3945,3945,3945,3945,1
|
|
20240822,111300,86287565,3945,3950,3950,3945,110
|
|
20240822,111200,85853515,3950,3950,3950,3950,3
|
|
20240822,111100,85841665,3940,3940,3940,3940,0
|
|
20240822,111000,85841665,3940,3940,3940,3940,244
|
|
20240822,110900,84880305,3945,3945,3945,3945,1
|
|
20240822,110800,84876360,3945,3945,3945,3945,0
|
|
20240822,110700,84876360,3945,3945,3945,3945,6
|
|
20240822,110600,84852690,3945,3945,3945,3945,50
|
|
20240822,110500,84655440,3945,3945,3945,3945,0
|
|
20240822,110400,84655440,3945,3945,3945,3945,15
|
|
20240822,110300,84596265,3945,3945,3945,3945,175
|
|
20240822,110200,83905890,3945,3945,3945,3945,1
|
|
20240822,110100,83901945,3945,3945,3945,3945,0
|
|
20240822,110000,83901945,3945,3945,3945,3945,21
|
|
20240822,105900,83819100,3945,3945,3945,3945,0
|
|
20240822,105800,83819100,3945,3945,3945,3945,100
|
|
20240822,105700,83424600,3940,3940,3940,3940,11
|
|
20240822,105600,83381260,3945,3945,3945,3945,1
|
|
20240822,105500,83377315,3940,3940,3940,3940,1
|
|
20240822,105400,83373375,3945,3945,3945,3945,0
|
|
20240822,105300,83373375,3945,3945,3945,3945,0
|
|
20240822,105200,83373375,3945,3945,3945,3945,105
|
|
20240822,105100,82959150,3945,3945,3945,3945,0
|
|
20240822,105000,82959150,3945,3945,3945,3945,1
|
|
20240822,104900,82955205,3945,3945,3945,3945,10
|
|
20240822,104800,82915755,3945,3945,3945,3945,0
|
|
20240822,104700,82915755,3945,3945,3945,3945,1
|
|
20240822,104600,82911810,3930,3930,3930,3930,0
|
|
20240822,104500,82911810,3930,3930,3930,3930,0
|
|
20240822,104400,82911810,3930,3930,3930,3930,141
|
|
20240822,104300,82357680,3930,3930,3930,3930,3
|
|
20240822,104200,82345890,3930,3930,3930,3930,0
|
|
20240822,104100,82345890,3930,3940,3940,3930,1470
|
|
20240822,104000,76559380,3940,3940,3940,3940,0
|
|
20240822,103900,76559380,3940,3940,3940,3940,0
|
|
20240822,103800,76559380,3940,3940,3940,3940,0
|
|
20240822,103700,76559380,3940,3940,3940,3940,0
|
|
20240822,103600,76559380,3940,3940,3940,3940,20
|
|
20240822,103500,76480580,3940,3945,3945,3940,32
|
|
20240822,103400,76354475,3950,3950,3950,3950,0
|
|
20240822,103300,76354475,3950,3945,3950,3945,25
|
|
20240822,103200,76255750,3945,3945,3945,3945,5
|
|
20240822,103100,76236025,3945,3945,3945,3945,484
|
|
20240822,103000,74326645,3950,3950,3950,3950,0
|
|
20240822,102900,74326645,3950,3950,3950,3950,0
|
|
20240822,102800,74326645,3950,3950,3950,3950,0
|
|
20240822,102700,74326645,3950,3950,3950,3950,87
|
|
20240822,102600,73982995,3950,3950,3950,3950,0
|
|
20240822,102500,73982995,3950,3950,3950,3950,1
|
|
20240822,102400,73979045,3950,3955,3955,3950,1093
|
|
20240822,102300,69659610,3955,3955,3955,3955,0
|
|
20240822,102200,69659610,3955,3960,3960,3955,392
|
|
20240822,102100,68107980,3960,3960,3960,3960,0
|
|
20240822,102000,68107980,3960,3960,3960,3960,3
|
|
20240822,101900,68096100,3955,3955,3955,3955,0
|
|
20240822,101800,68096100,3955,3955,3955,3955,0
|
|
20240822,101700,68096100,3955,3955,3955,3955,0
|
|
20240822,101600,68096100,3955,3955,3955,3955,0
|
|
20240822,101500,68096100,3955,3955,3955,3955,1
|
|
20240822,101400,68092145,3955,3950,3955,3950,280
|
|
20240822,101300,66985185,3955,3960,3960,3955,358
|
|
20240822,101200,65569060,3960,3960,3960,3960,0
|
|
20240822,101100,65569060,3960,3960,3960,3960,0
|
|
20240822,101000,65569060,3960,3960,3960,3960,20
|
|
20240822,100900,65489860,3955,3955,3955,3955,0
|
|
20240822,100800,65489860,3955,3955,3955,3955,0
|
|
20240822,100700,65489860,3955,3955,3955,3955,0
|
|
20240822,100600,65489860,3955,3955,3955,3955,0
|
|
20240822,100500,65489860,3955,3955,3955,3955,0
|
|
20240822,100400,65489860,3955,3955,3955,3955,146
|
|
20240822,100300,64912430,3960,3960,3960,3960,5
|
|
20240822,100200,64892630,3970,3970,3970,3970,3
|
|
20240822,100100,64880720,3970,3970,3970,3970,2
|
|
20240822,100000,64872780,3950,3950,3950,3950,10
|
|
20240822,095900,64833280,3945,3965,3965,3945,1286
|
|
20240822,095800,59747580,3965,3965,3965,3965,0
|
|
20240822,095700,59747580,3965,3965,3965,3965,76
|
|
20240822,095600,59446240,3965,3965,3965,3965,1
|
|
20240822,095500,59442275,3960,3960,3960,3960,0
|
|
20240822,095400,59442275,3960,3960,3960,3960,155
|
|
20240822,095300,58828475,3955,3955,3955,3955,0
|
|
20240822,095200,58828475,3955,3955,3955,3955,0
|
|
20240822,095100,58828475,3955,3955,3955,3955,124
|
|
20240822,095000,58338055,3955,3965,3965,3955,215
|
|
20240822,094900,57487470,3970,3970,3970,3970,2
|
|
20240822,094800,57479530,3960,3960,3960,3960,0
|
|
20240822,094700,57479530,3960,3960,3960,3960,0
|
|
20240822,094600,57479530,3960,3960,3960,3950,225
|
|
20240822,094500,56589645,3975,3960,3975,3960,41
|
|
20240822,094400,56427270,3975,3975,3975,3975,8
|
|
20240822,094300,56395470,3975,3955,3975,3950,711
|
|
20240822,094200,53585365,3960,3965,3965,3960,421
|
|
20240822,094100,51918180,3970,3970,3970,3970,650
|
|
20240822,094000,49337680,3970,3970,3970,3970,400
|
|
20240822,093900,47749680,3970,3970,3970,3970,3004
|
|
20240822,093800,35823800,3970,3970,3970,3970,10
|
|
20240822,093700,35784100,3970,3970,3970,3970,1
|
|
20240822,093600,35780130,3970,3970,3970,3970,268
|
|
20240822,093500,34716170,3970,3970,3970,3970,180
|
|
20240822,093400,34001570,3960,3960,3960,3960,105
|
|
20240822,093300,33585770,3960,3965,3965,3955,567
|
|
20240822,093200,31340610,3960,3965,3965,3960,290
|
|
20240822,093100,30192020,3965,3975,3975,3965,698
|
|
20240822,093000,27421800,3975,3975,3975,3975,530
|
|
20240822,092900,25315050,3975,3990,3990,3975,1749
|
|
20240822,092800,18343435,3990,3990,3990,3990,0
|
|
20240822,092700,18343435,3990,3990,3990,3990,0
|
|
20240822,092600,18343435,3990,4000,4000,3990,607
|
|
20240822,092500,15917705,4000,4000,4000,4000,759
|
|
20240822,092400,12881705,4000,4000,4000,4000,0
|
|
20240822,092300,12881705,4000,4000,4000,4000,0
|
|
20240822,092200,12881705,4000,4000,4000,4000,0
|
|
20240822,092100,12881705,4000,4000,4000,4000,1
|
|
20240822,092000,12877705,4000,4000,4000,4000,500
|
|
20240822,091900,10877705,4000,4005,4005,4000,200
|
|
20240822,091800,10077695,4000,4005,4005,4000,100
|
|
20240822,091700,9677435,4000,4000,4000,4000,0
|
|
20240822,091600,9677435,4000,4000,4000,4000,0
|
|
20240822,091500,9677435,4000,4015,4015,4000,229
|
|
20240822,091400,8758420,4000,4000,4000,4000,493
|
|
20240822,091300,6786420,4000,4000,4000,4000,0
|
|
20240822,091200,6786420,4000,4000,4010,4000,754
|
|
20240822,091100,3769520,4000,4000,4000,4000,322
|
|
20240822,091000,2481520,4000,4000,4000,4000,14
|
|
20240822,090900,2425520,4010,4000,4010,3995,40
|
|
20240822,090800,2265580,3990,4015,4015,3990,11
|
|
20240822,090700,2221635,4015,4015,4015,4015,14
|
|
20240822,090600,2165425,4015,4015,4015,4015,30
|
|
20240822,090500,2044975,4015,4015,4015,4015,12
|
|
20240822,090400,1996795,4020,4020,4020,4020,21
|
|
20240822,090300,1912375,4020,4020,4020,4020,200
|
|
20240822,090200,1108375,3985,4005,4005,3985,28
|
|
20240822,090100,996475,4000,3985,4000,3985,215
|
|
20240822,090000,139475,3985,3985,3985,3985,35
|