699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,203600,177417865,3855,3855,3855,3855,1057
|
|
20240823,203500,177417865,3855,3855,3855,3855,0
|
|
20240823,203400,177417865,3855,3855,3855,3855,0
|
|
20240823,203300,177417865,3855,3855,3855,3855,0
|
|
20240823,203200,177417865,3855,3855,3855,3855,0
|
|
20240823,203100,177417865,3855,3855,3855,3855,0
|
|
20240823,203000,177417865,3855,3855,3855,3855,0
|
|
20240823,202900,177417865,3855,3855,3855,3855,0
|
|
20240823,202800,177417865,3855,3855,3855,3855,0
|
|
20240823,202700,177417865,3855,3855,3855,3855,0
|
|
20240823,202600,177417865,3855,3855,3855,3855,0
|
|
20240823,202500,177417865,3855,3855,3855,3855,0
|
|
20240823,202400,177417865,3855,3855,3855,3855,0
|
|
20240823,202300,177417865,3855,3855,3855,3855,0
|
|
20240823,202200,177417865,3855,3855,3855,3855,0
|
|
20240823,202100,177417865,3855,3855,3855,3855,0
|
|
20240823,202000,177417865,3855,3855,3855,3855,0
|
|
20240823,201900,177417865,3855,3855,3855,3855,0
|
|
20240823,201800,177417865,3855,3855,3855,3855,0
|
|
20240823,201700,177417865,3855,3855,3855,3855,0
|
|
20240823,201600,177417865,3855,3855,3855,3855,0
|
|
20240823,201500,177417865,3855,3855,3855,3855,0
|
|
20240823,201400,177417865,3855,3855,3855,3855,0
|
|
20240823,201300,177417865,3855,3855,3855,3855,0
|
|
20240823,201200,177417865,3855,3855,3855,3855,0
|
|
20240823,201100,177417865,3855,3855,3855,3855,0
|
|
20240823,201000,177417865,3855,3855,3855,3855,0
|
|
20240823,200900,177417865,3855,3855,3855,3855,0
|
|
20240823,200800,177417865,3855,3855,3855,3855,0
|
|
20240823,200700,177417865,3855,3855,3855,3855,0
|
|
20240823,200600,177417865,3855,3855,3855,3855,1057
|
|
20240823,200500,177417865,3855,3855,3855,3855,0
|
|
20240823,200400,177417865,3855,3855,3855,3855,0
|
|
20240823,200300,177417865,3855,3855,3855,3855,0
|
|
20240823,200200,177417865,3855,3855,3855,3855,0
|
|
20240823,200100,177417865,3855,3855,3855,3855,0
|
|
20240823,200000,177417865,3855,3855,3855,3855,0
|
|
20240823,195900,177417865,3855,3855,3855,3855,0
|
|
20240823,195800,177417865,3855,3855,3855,3855,0
|
|
20240823,195700,177417865,3855,3855,3855,3855,0
|
|
20240823,195600,177417865,3855,3855,3855,3855,0
|
|
20240823,195500,177417865,3855,3855,3855,3855,0
|
|
20240823,195400,177417865,3855,3855,3855,3855,0
|
|
20240823,195300,177417865,3855,3855,3855,3855,0
|
|
20240823,195200,177417865,3855,3855,3855,3855,0
|
|
20240823,195100,177417865,3855,3855,3855,3855,0
|
|
20240823,195000,177417865,3855,3855,3855,3855,0
|
|
20240823,194900,177417865,3855,3855,3855,3855,0
|
|
20240823,194800,177417865,3855,3855,3855,3855,0
|
|
20240823,194700,177417865,3855,3855,3855,3855,0
|
|
20240823,194600,177417865,3855,3855,3855,3855,0
|
|
20240823,194500,177417865,3855,3855,3855,3855,0
|
|
20240823,194400,177417865,3855,3855,3855,3855,0
|
|
20240823,194300,177417865,3855,3855,3855,3855,0
|
|
20240823,194200,177417865,3855,3855,3855,3855,0
|
|
20240823,194100,177417865,3855,3855,3855,3855,0
|
|
20240823,194000,177417865,3855,3855,3855,3855,0
|
|
20240823,193900,177417865,3855,3855,3855,3855,0
|
|
20240823,193800,177417865,3855,3855,3855,3855,0
|
|
20240823,193700,177417865,3855,3855,3855,3855,0
|
|
20240823,193600,177417865,3855,3855,3855,3855,1057
|
|
20240823,193500,177417865,3855,3855,3855,3855,0
|
|
20240823,193400,177417865,3855,3855,3855,3855,0
|
|
20240823,193300,177417865,3855,3855,3855,3855,0
|
|
20240823,193200,177417865,3855,3855,3855,3855,0
|
|
20240823,193100,177417865,3855,3855,3855,3855,0
|
|
20240823,193000,177417865,3855,3855,3855,3855,0
|
|
20240823,192900,177417865,3855,3855,3855,3855,0
|
|
20240823,192800,177417865,3855,3855,3855,3855,0
|
|
20240823,192700,177417865,3855,3855,3855,3855,0
|
|
20240823,192600,177417865,3855,3855,3855,3855,0
|
|
20240823,192500,177417865,3855,3855,3855,3855,0
|
|
20240823,192400,177417865,3855,3855,3855,3855,0
|
|
20240823,192300,177417865,3855,3855,3855,3855,0
|
|
20240823,192200,177417865,3855,3855,3855,3855,0
|
|
20240823,192100,177417865,3855,3855,3855,3855,0
|
|
20240823,192000,177417865,3855,3855,3855,3855,0
|
|
20240823,191900,177417865,3855,3855,3855,3855,0
|
|
20240823,191800,177417865,3855,3855,3855,3855,0
|
|
20240823,191700,177417865,3855,3855,3855,3855,0
|
|
20240823,191600,177417865,3855,3855,3855,3855,0
|
|
20240823,191500,177417865,3855,3855,3855,3855,0
|
|
20240823,191400,177417865,3855,3855,3855,3855,0
|
|
20240823,191300,177417865,3855,3855,3855,3855,0
|
|
20240823,191200,177417865,3855,3855,3855,3855,0
|
|
20240823,191100,177417865,3855,3855,3855,3855,0
|
|
20240823,191000,177417865,3855,3855,3855,3855,0
|
|
20240823,190900,177417865,3855,3855,3855,3855,0
|
|
20240823,190800,177417865,3855,3855,3855,3855,0
|
|
20240823,190700,177417865,3855,3855,3855,3855,0
|
|
20240823,190600,177417865,3855,3855,3855,3855,1057
|
|
20240823,190500,177417865,3855,3855,3855,3855,0
|
|
20240823,190400,177417865,3855,3855,3855,3855,0
|
|
20240823,190300,177417865,3855,3855,3855,3855,0
|
|
20240823,190200,177417865,3855,3855,3855,3855,0
|
|
20240823,190100,177417865,3855,3855,3855,3855,0
|
|
20240823,190000,177417865,3855,3855,3855,3855,0
|
|
20240823,185900,177417865,3855,3855,3855,3855,0
|
|
20240823,185800,177417865,3855,3855,3855,3855,0
|
|
20240823,185700,177417865,3855,3855,3855,3855,0
|
|
20240823,185600,177417865,3855,3855,3855,3855,0
|
|
20240823,185500,177417865,3855,3855,3855,3855,0
|
|
20240823,185400,177417865,3855,3855,3855,3855,0
|
|
20240823,185300,177417865,3855,3855,3855,3855,0
|
|
20240823,185200,177417865,3855,3855,3855,3855,0
|
|
20240823,185100,177417865,3855,3855,3855,3855,0
|
|
20240823,185000,177417865,3855,3855,3855,3855,0
|
|
20240823,184900,177417865,3855,3855,3855,3855,0
|
|
20240823,184800,177417865,3855,3855,3855,3855,0
|
|
20240823,184700,177417865,3855,3855,3855,3855,0
|
|
20240823,184600,177417865,3855,3855,3855,3855,0
|
|
20240823,184500,177417865,3855,3855,3855,3855,0
|
|
20240823,184400,177417865,3855,3855,3855,3855,0
|
|
20240823,184300,177417865,3855,3855,3855,3855,0
|
|
20240823,184200,177417865,3855,3855,3855,3855,0
|
|
20240823,184100,177417865,3855,3855,3855,3855,0
|
|
20240823,184000,177417865,3855,3855,3855,3855,0
|
|
20240823,183900,177417865,3855,3855,3855,3855,0
|
|
20240823,183800,177417865,3855,3855,3855,3855,0
|
|
20240823,183700,177417865,3855,3855,3855,3855,0
|
|
20240823,183600,177417865,3855,3855,3855,3855,1057
|
|
20240823,183500,177417865,3855,3855,3855,3855,0
|
|
20240823,183400,177417865,3855,3855,3855,3855,0
|
|
20240823,183300,177417865,3855,3855,3855,3855,0
|
|
20240823,183200,177417865,3855,3855,3855,3855,0
|
|
20240823,183100,177417865,3855,3855,3855,3855,0
|
|
20240823,183000,177417865,3855,3855,3855,3855,0
|
|
20240823,182900,177417865,3855,3855,3855,3855,0
|
|
20240823,182800,177417865,3855,3855,3855,3855,0
|
|
20240823,182700,177417865,3855,3855,3855,3855,0
|
|
20240823,182600,177417865,3855,3855,3855,3855,0
|
|
20240823,182500,177417865,3855,3855,3855,3855,0
|
|
20240823,182400,177417865,3855,3855,3855,3855,0
|
|
20240823,182300,177417865,3855,3855,3855,3855,0
|
|
20240823,182200,177417865,3855,3855,3855,3855,0
|
|
20240823,182100,177417865,3855,3855,3855,3855,0
|
|
20240823,182000,177417865,3855,3855,3855,3855,0
|
|
20240823,181900,177417865,3855,3855,3855,3855,0
|
|
20240823,181800,177417865,3855,3855,3855,3855,0
|
|
20240823,181700,177417865,3855,3855,3855,3855,0
|
|
20240823,181600,177417865,3855,3855,3855,3855,0
|
|
20240823,181500,177417865,3855,3855,3855,3855,0
|
|
20240823,181400,177417865,3855,3855,3855,3855,0
|
|
20240823,181300,177417865,3855,3855,3855,3855,0
|
|
20240823,181200,177417865,3855,3855,3855,3855,0
|
|
20240823,181100,177417865,3855,3855,3855,3855,0
|
|
20240823,181000,177417865,3855,3855,3855,3855,0
|
|
20240823,180900,177417865,3855,3855,3855,3855,0
|
|
20240823,180800,177417865,3855,3855,3855,3855,0
|
|
20240823,180700,177417865,3855,3855,3855,3855,0
|
|
20240823,180600,177417865,3855,3855,3855,3855,1057
|
|
20240823,180500,177417865,3855,3855,3855,3855,0
|
|
20240823,180400,177417865,3855,3855,3855,3855,0
|
|
20240823,180300,177417865,3855,3855,3855,3855,0
|
|
20240823,180200,177417865,3855,3855,3855,3855,0
|
|
20240823,180100,177417865,3855,3855,3855,3855,0
|
|
20240823,180000,177417865,3855,3855,3855,3855,0
|
|
20240823,175900,177417865,3855,3855,3855,3855,0
|
|
20240823,175800,177417865,3855,3855,3855,3855,0
|
|
20240823,175700,177417865,3855,3855,3855,3855,0
|
|
20240823,175600,177417865,3855,3855,3855,3855,0
|
|
20240823,175500,177417865,3855,3855,3855,3855,0
|
|
20240823,175400,177417865,3855,3855,3855,3855,0
|
|
20240823,175300,177417865,3855,3855,3855,3855,0
|
|
20240823,175200,177417865,3855,3855,3855,3855,0
|
|
20240823,175100,177417865,3855,3855,3855,3855,0
|
|
20240823,175000,177417865,3855,3855,3855,3855,0
|
|
20240823,174900,177417865,3855,3855,3855,3855,0
|
|
20240823,174800,177417865,3855,3855,3855,3855,0
|
|
20240823,174700,177417865,3855,3855,3855,3855,0
|
|
20240823,174600,177417865,3855,3855,3855,3855,0
|
|
20240823,174500,177417865,3855,3855,3855,3855,0
|
|
20240823,174400,177417865,3855,3855,3855,3855,0
|
|
20240823,174300,177417865,3855,3855,3855,3855,0
|
|
20240823,174200,177417865,3855,3855,3855,3855,0
|
|
20240823,174100,177417865,3855,3855,3855,3855,0
|
|
20240823,174000,177417865,3855,3855,3855,3855,0
|
|
20240823,173900,177417865,3855,3855,3855,3855,0
|
|
20240823,173800,177417865,3855,3855,3855,3855,0
|
|
20240823,173700,177417865,3855,3855,3855,3855,0
|
|
20240823,173600,177417865,3855,3855,3855,3855,1057
|
|
20240823,173500,177417865,3855,3855,3855,3855,0
|
|
20240823,173400,177417865,3855,3855,3855,3855,0
|
|
20240823,173300,177417865,3855,3855,3855,3855,0
|
|
20240823,173200,177417865,3855,3855,3855,3855,0
|
|
20240823,173100,177417865,3855,3855,3855,3855,0
|
|
20240823,173000,177417865,3855,3855,3855,3855,0
|
|
20240823,172900,177417865,3855,3855,3855,3855,0
|
|
20240823,172800,177417865,3855,3855,3855,3855,0
|
|
20240823,172700,177417865,3855,3855,3855,3855,0
|
|
20240823,172600,177417865,3855,3855,3855,3855,0
|
|
20240823,172500,177417865,3855,3855,3855,3855,0
|
|
20240823,172400,177417865,3855,3855,3855,3855,0
|
|
20240823,172300,177417865,3855,3855,3855,3855,0
|
|
20240823,172200,177417865,3855,3855,3855,3855,0
|
|
20240823,172100,177417865,3855,3855,3855,3855,0
|
|
20240823,172000,177417865,3855,3855,3855,3855,0
|
|
20240823,171900,177417865,3855,3855,3855,3855,0
|
|
20240823,171800,177417865,3855,3855,3855,3855,0
|
|
20240823,171700,177417865,3855,3855,3855,3855,0
|
|
20240823,171600,177417865,3855,3855,3855,3855,0
|
|
20240823,171500,177417865,3855,3855,3855,3855,0
|
|
20240823,171400,177417865,3855,3855,3855,3855,0
|
|
20240823,171300,177417865,3855,3855,3855,3855,0
|
|
20240823,171200,177417865,3855,3855,3855,3855,0
|
|
20240823,171100,177417865,3855,3855,3855,3855,0
|
|
20240823,171000,177417865,3855,3855,3855,3855,0
|
|
20240823,170900,177417865,3855,3855,3855,3855,0
|
|
20240823,170800,177417865,3855,3855,3855,3855,0
|
|
20240823,170700,177417865,3855,3855,3855,3855,0
|
|
20240823,170600,177417865,3855,3855,3855,3855,1057
|
|
20240823,170500,177417865,3855,3855,3855,3855,0
|
|
20240823,170400,177417865,3855,3855,3855,3855,0
|
|
20240823,170300,177417865,3855,3855,3855,3855,0
|
|
20240823,170200,177417865,3855,3855,3855,3855,0
|
|
20240823,170100,177417865,3855,3855,3855,3855,0
|
|
20240823,170000,177417865,3855,3855,3855,3855,0
|
|
20240823,165900,177417865,3855,3855,3855,3855,0
|
|
20240823,165800,177417865,3855,3855,3855,3855,0
|
|
20240823,165700,177417865,3855,3855,3855,3855,0
|
|
20240823,165600,177417865,3855,3855,3855,3855,0
|
|
20240823,165500,177417865,3855,3855,3855,3855,0
|
|
20240823,165400,177417865,3855,3855,3855,3855,0
|
|
20240823,165300,177417865,3855,3855,3855,3855,0
|
|
20240823,165200,177417865,3855,3855,3855,3855,0
|
|
20240823,165100,177417865,3855,3855,3855,3855,0
|
|
20240823,165000,177417865,3855,3855,3855,3855,0
|
|
20240823,164900,177417865,3855,3855,3855,3855,0
|
|
20240823,164800,177417865,3855,3855,3855,3855,0
|
|
20240823,164700,177417865,3855,3855,3855,3855,0
|
|
20240823,164600,177417865,3855,3855,3855,3855,0
|
|
20240823,164500,177417865,3855,3855,3855,3855,0
|
|
20240823,164400,177417865,3855,3855,3855,3855,0
|
|
20240823,164300,177417865,3855,3855,3855,3855,0
|
|
20240823,164200,177417865,3855,3855,3855,3855,0
|
|
20240823,164100,177417865,3855,3855,3855,3855,0
|
|
20240823,164000,177417865,3855,3855,3855,3855,0
|
|
20240823,163900,177417865,3855,3855,3855,3855,0
|
|
20240823,163800,177417865,3855,3855,3855,3855,0
|
|
20240823,163700,177417865,3855,3855,3855,3855,0
|
|
20240823,163600,177417865,3855,3855,3855,3855,1057
|
|
20240823,163500,177417865,3855,3855,3855,3855,0
|
|
20240823,163400,177417865,3855,3855,3855,3855,0
|
|
20240823,163300,177417865,3855,3855,3855,3855,0
|
|
20240823,163200,177417865,3855,3855,3855,3855,0
|
|
20240823,163100,177417865,3855,3855,3855,3855,0
|
|
20240823,163000,177417865,3855,3855,3855,3855,0
|
|
20240823,162900,177417865,3855,3855,3855,3855,0
|
|
20240823,162800,177417865,3855,3855,3855,3855,0
|
|
20240823,162700,177417865,3855,3855,3855,3855,0
|
|
20240823,162600,177417865,3855,3855,3855,3855,0
|
|
20240823,162500,177417865,3855,3855,3855,3855,0
|
|
20240823,162400,177417865,3855,3855,3855,3855,0
|
|
20240823,162300,177417865,3855,3855,3855,3855,0
|
|
20240823,162200,177417865,3855,3855,3855,3855,0
|
|
20240823,162100,177417865,3855,3855,3855,3855,0
|
|
20240823,162000,177417865,3855,3855,3855,3855,0
|
|
20240823,161900,177417865,3855,3855,3855,3855,0
|
|
20240823,161800,177417865,3855,3855,3855,3855,0
|
|
20240823,161700,177417865,3855,3855,3855,3855,0
|
|
20240823,161600,177417865,3855,3855,3855,3855,0
|
|
20240823,161500,177417865,3855,3855,3855,3855,0
|
|
20240823,161400,177417865,3855,3855,3855,3855,0
|
|
20240823,161300,177417865,3855,3855,3855,3855,0
|
|
20240823,161200,177417865,3855,3855,3855,3855,0
|
|
20240823,161100,177417865,3855,3855,3855,3855,0
|
|
20240823,161000,177417865,3855,3855,3855,3855,0
|
|
20240823,160900,177417865,3855,3855,3855,3855,0
|
|
20240823,160800,177417865,3855,3855,3855,3855,0
|
|
20240823,160700,177417865,3855,3855,3855,3855,0
|
|
20240823,160600,177417865,3855,3855,3855,3855,1057
|
|
20240823,160500,177417865,3855,3855,3855,3855,0
|
|
20240823,160400,177417865,3855,3855,3855,3855,0
|
|
20240823,160300,177417865,3855,3855,3855,3855,0
|
|
20240823,160200,177417865,3855,3855,3855,3855,0
|
|
20240823,160100,177417865,3855,3855,3855,3855,0
|
|
20240823,160000,177417865,3855,3855,3855,3855,0
|
|
20240823,155900,177417865,3855,3855,3855,3855,0
|
|
20240823,155800,177417865,3855,3855,3855,3855,0
|
|
20240823,155700,177417865,3855,3855,3855,3855,0
|
|
20240823,155600,177417865,3855,3855,3855,3855,0
|
|
20240823,155500,177417865,3855,3855,3855,3855,0
|
|
20240823,155400,177417865,3855,3855,3855,3855,0
|
|
20240823,155300,177417865,3855,3855,3855,3855,0
|
|
20240823,155200,177417865,3855,3855,3855,3855,0
|
|
20240823,155100,177417865,3855,3855,3855,3855,0
|
|
20240823,155000,177417865,3855,3855,3855,3855,0
|
|
20240823,154900,177417865,3855,3855,3855,3855,0
|
|
20240823,154800,177417865,3855,3855,3855,3855,0
|
|
20240823,154700,177417865,3855,3855,3855,3855,0
|
|
20240823,154600,177417865,3855,3855,3855,3855,0
|
|
20240823,154500,177417865,3855,3855,3855,3855,0
|
|
20240823,154400,177417865,3855,3855,3855,3855,0
|
|
20240823,154300,177417865,3855,3855,3855,3855,0
|
|
20240823,154200,177417865,3855,3855,3855,3855,0
|
|
20240823,154100,177417865,3855,3855,3855,3855,0
|
|
20240823,154000,177417865,3855,3855,3855,3855,0
|
|
20240823,153900,177417865,3855,3855,3855,3855,0
|
|
20240823,153800,177417865,3855,3855,3855,3855,0
|
|
20240823,153700,177417865,3855,3855,3855,3855,0
|
|
20240823,153600,177417865,3855,3855,3855,3855,1057
|
|
20240823,153500,177417865,3855,3855,3855,3855,0
|
|
20240823,153400,177417865,3855,3855,3855,3855,0
|
|
20240823,153300,177417865,3855,3855,3855,3855,0
|
|
20240823,153200,177417865,3855,3855,3855,3855,0
|
|
20240823,153100,177417865,3855,3855,3855,3855,0
|
|
20240823,153000,177417865,3855,3855,3855,3855,1057
|
|
20240823,152900,173343130,3845,3845,3845,3845,0
|
|
20240823,152800,173343130,3845,3845,3845,3845,0
|
|
20240823,152700,173343130,3845,3845,3845,3845,0
|
|
20240823,152600,173343130,3845,3845,3845,3845,0
|
|
20240823,152500,173343130,3845,3845,3845,3845,0
|
|
20240823,152400,173343130,3845,3845,3845,3845,0
|
|
20240823,152300,173343130,3845,3845,3845,3845,0
|
|
20240823,152200,173343130,3845,3845,3845,3845,0
|
|
20240823,152100,173343130,3845,3845,3845,3845,0
|
|
20240823,152000,173343130,3845,3845,3845,3845,0
|
|
20240823,151900,173343130,3845,3845,3845,3845,60
|
|
20240823,151800,173112430,3855,3855,3855,3855,38
|
|
20240823,151700,172965940,3855,3855,3855,3855,0
|
|
20240823,151600,172965940,3855,3850,3855,3845,301
|
|
20240823,151500,171807975,3845,3845,3845,3845,0
|
|
20240823,151400,171807975,3845,3845,3845,3845,0
|
|
20240823,151300,171807975,3845,3845,3845,3845,0
|
|
20240823,151200,171807975,3845,3845,3845,3845,0
|
|
20240823,151100,171807975,3845,3845,3845,3845,0
|
|
20240823,151000,171807975,3845,3840,3845,3840,55
|
|
20240823,150900,171596750,3850,3850,3850,3850,200
|
|
20240823,150800,170826750,3850,3850,3850,3850,100
|
|
20240823,150700,170441750,3855,3855,3855,3855,603
|
|
20240823,150600,168117185,3850,3850,3850,3850,0
|
|
20240823,150500,168117185,3850,3850,3850,3850,1000
|
|
20240823,150400,164267185,3840,3845,3845,3840,500
|
|
20240823,150300,162346505,3840,3840,3840,3840,0
|
|
20240823,150200,162346505,3840,3840,3840,3840,0
|
|
20240823,150100,162346505,3840,3840,3840,3840,0
|
|
20240823,150000,162346505,3840,3855,3855,3840,250
|
|
20240823,145900,161383505,3855,3855,3855,3855,0
|
|
20240823,145800,161383505,3855,3855,3855,3855,100
|
|
20240823,145700,160998005,3855,3855,3855,3855,0
|
|
20240823,145600,160998005,3855,3855,3855,3855,0
|
|
20240823,145500,160998005,3855,3855,3855,3855,0
|
|
20240823,145400,160998005,3855,3845,3855,3845,400
|
|
20240823,145300,159459005,3855,3855,3855,3855,0
|
|
20240823,145200,159459005,3855,3855,3855,3855,0
|
|
20240823,145100,159459005,3855,3855,3855,3855,1
|
|
20240823,145000,159455150,3840,3840,3840,3840,0
|
|
20240823,144900,159455150,3840,3840,3840,3840,0
|
|
20240823,144800,159455150,3840,3840,3840,3840,0
|
|
20240823,144700,159455150,3840,3840,3840,3840,0
|
|
20240823,144600,159455150,3840,3840,3840,3840,0
|
|
20240823,144500,159455150,3840,3855,3855,3840,557
|
|
20240823,144400,157308805,3850,3850,3850,3850,344
|
|
20240823,144300,155984405,3840,3840,3840,3840,143
|
|
20240823,144200,155435285,3850,3850,3850,3850,3
|
|
20240823,144100,155423735,3850,3850,3850,3850,176
|
|
20240823,144000,154746135,3850,3840,3850,3840,37
|
|
20240823,143900,154603705,3840,3840,3840,3840,200
|
|
20240823,143800,153835705,3840,3840,3840,3840,37
|
|
20240823,143700,153693625,3840,3840,3840,3840,28
|
|
20240823,143600,153586105,3850,3850,3850,3850,8
|
|
20240823,143500,153555305,3855,3855,3855,3855,0
|
|
20240823,143400,153555305,3855,3840,3855,3840,1943
|
|
20240823,143300,146075990,3840,3840,3840,3840,0
|
|
20240823,143200,146075990,3840,3840,3840,3840,194
|
|
20240823,143100,145331030,3830,3830,3830,3830,0
|
|
20240823,143000,145331030,3830,3830,3830,3830,20
|
|
20240823,142900,145254430,3840,3840,3840,3840,8
|
|
20240823,142800,145223710,3845,3845,3845,3845,0
|
|
20240823,142700,145223710,3845,3845,3845,3845,0
|
|
20240823,142600,145223710,3845,3840,3845,3840,1051
|
|
20240823,142500,141183920,3840,3840,3840,3840,0
|
|
20240823,142400,141183920,3840,3840,3840,3840,0
|
|
20240823,142300,141183920,3840,3840,3840,3840,0
|
|
20240823,142200,141183920,3840,3840,3840,3840,0
|
|
20240823,142100,141183920,3840,3840,3840,3840,0
|
|
20240823,142000,141183920,3840,3840,3840,3840,0
|
|
20240823,141900,141183920,3840,3840,3840,3840,0
|
|
20240823,141800,141183920,3840,3840,3840,3840,260
|
|
20240823,141700,140185520,3840,3840,3840,3840,20
|
|
20240823,141600,140108720,3835,3835,3835,3835,0
|
|
20240823,141500,140108720,3835,3835,3835,3835,0
|
|
20240823,141400,140108720,3835,3835,3835,3835,0
|
|
20240823,141300,140108720,3835,3835,3835,3835,0
|
|
20240823,141200,140108720,3835,3835,3835,3835,0
|
|
20240823,141100,140108720,3835,3835,3835,3835,0
|
|
20240823,141000,140108720,3835,3835,3835,3835,0
|
|
20240823,140900,140108720,3835,3835,3835,3835,0
|
|
20240823,140800,140108720,3835,3835,3835,3835,30
|
|
20240823,140700,139993670,3820,3820,3820,3820,0
|
|
20240823,140600,139993670,3820,3820,3820,3820,0
|
|
20240823,140500,139993670,3820,3820,3820,3820,0
|
|
20240823,140400,139993670,3820,3820,3820,3820,35
|
|
20240823,140300,139859970,3820,3820,3820,3820,20
|
|
20240823,140200,139783570,3815,3815,3815,3815,0
|
|
20240823,140100,139783570,3815,3840,3840,3815,411
|
|
20240823,140000,138206260,3850,3850,3850,3850,0
|
|
20240823,135900,138206260,3850,3850,3850,3850,0
|
|
20240823,135800,138206260,3850,3840,3850,3840,3
|
|
20240823,135700,138194730,3850,3850,3850,3850,0
|
|
20240823,135600,138194730,3850,3850,3850,3850,334
|
|
20240823,135500,136908830,3850,3850,3850,3850,1265
|
|
20240823,135400,132038580,3850,3850,3850,3850,167
|
|
20240823,135300,131395630,3850,3850,3850,3845,572
|
|
20240823,135200,129193680,3840,3840,3840,3840,0
|
|
20240823,135100,129193680,3840,3840,3840,3840,129
|
|
20240823,135000,128698320,3840,3840,3840,3840,0
|
|
20240823,134900,128698320,3840,3840,3840,3840,0
|
|
20240823,134800,128698320,3840,3840,3840,3840,221
|
|
20240823,134700,127849680,3840,3840,3840,3840,0
|
|
20240823,134600,127849680,3840,3840,3840,3840,0
|
|
20240823,134500,127849680,3840,3840,3840,3840,50
|
|
20240823,134400,127657680,3850,3850,3850,3850,0
|
|
20240823,134300,127657680,3850,3850,3850,3850,0
|
|
20240823,134200,127657680,3850,3850,3850,3850,4
|
|
20240823,134100,127642280,3850,3850,3850,3850,0
|
|
20240823,134000,127642280,3850,3840,3850,3840,310
|
|
20240823,133900,126449695,3815,3825,3825,3815,304
|
|
20240823,133800,125288485,3825,3830,3830,3825,210
|
|
20240823,133700,124484360,3840,3840,3840,3840,0
|
|
20240823,133600,124484360,3840,3840,3840,3840,0
|
|
20240823,133500,124484360,3840,3840,3840,3840,0
|
|
20240823,133400,124484360,3840,3840,3840,3840,1
|
|
20240823,133300,124480520,3840,3840,3840,3840,20
|
|
20240823,133200,124403720,3840,3840,3840,3840,1
|
|
20240823,133100,124399880,3850,3850,3850,3850,1
|
|
20240823,133000,124396030,3850,3850,3850,3850,0
|
|
20240823,132900,124396030,3850,3850,3850,3850,1
|
|
20240823,132800,124392180,3850,3850,3850,3850,0
|
|
20240823,132700,124392180,3850,3850,3850,3850,0
|
|
20240823,132600,124392180,3850,3830,3850,3830,3
|
|
20240823,132500,124380650,3840,3840,3840,3840,0
|
|
20240823,132400,124380650,3840,3850,3850,3840,9
|
|
20240823,132300,124346080,3850,3850,3850,3850,0
|
|
20240823,132200,124346080,3850,3850,3850,3850,0
|
|
20240823,132100,124346080,3850,3850,3850,3850,1
|
|
20240823,132000,124342230,3835,3835,3835,3835,0
|
|
20240823,131900,124342230,3835,3835,3835,3835,0
|
|
20240823,131800,124342230,3835,3835,3835,3835,0
|
|
20240823,131700,124342230,3835,3835,3835,3835,41
|
|
20240823,131600,124184995,3835,3850,3850,3835,18
|
|
20240823,131500,124115790,3850,3850,3850,3850,10
|
|
20240823,131400,124077290,3835,3835,3835,3835,6
|
|
20240823,131300,124054280,3850,3850,3850,3850,0
|
|
20240823,131200,124054280,3850,3850,3850,3850,0
|
|
20240823,131100,124054280,3850,3850,3850,3850,0
|
|
20240823,131000,124054280,3850,3850,3850,3850,0
|
|
20240823,130900,124054280,3850,3850,3850,3850,0
|
|
20240823,130800,124054280,3850,3850,3850,3850,0
|
|
20240823,130700,124054280,3850,3850,3850,3850,50
|
|
20240823,130600,123861780,3850,3850,3850,3850,0
|
|
20240823,130500,123861780,3850,3850,3850,3850,0
|
|
20240823,130400,123861780,3850,3850,3850,3850,0
|
|
20240823,130300,123861780,3850,3850,3850,3850,0
|
|
20240823,130200,123861780,3850,3850,3850,3850,45
|
|
20240823,130100,123688530,3835,3835,3835,3835,0
|
|
20240823,130000,123688530,3835,3835,3835,3835,1
|
|
20240823,125900,123684695,3835,3835,3835,3835,0
|
|
20240823,125800,123684695,3835,3835,3835,3835,20
|
|
20240823,125700,123607995,3825,3825,3825,3825,2
|
|
20240823,125600,123600345,3820,3820,3820,3820,200
|
|
20240823,125500,122836345,3810,3810,3810,3810,0
|
|
20240823,125400,122836345,3810,3810,3810,3810,10
|
|
20240823,125300,122798245,3805,3805,3805,3805,0
|
|
20240823,125200,122798245,3805,3805,3805,3805,0
|
|
20240823,125100,122798245,3805,3805,3805,3805,0
|
|
20240823,125000,122798245,3805,3805,3805,3805,0
|
|
20240823,124900,122798245,3805,3805,3805,3805,0
|
|
20240823,124800,122798245,3805,3805,3805,3805,0
|
|
20240823,124700,122798245,3805,3805,3805,3805,0
|
|
20240823,124600,122798245,3805,3835,3835,3800,3930
|
|
20240823,124500,107842315,3835,3835,3835,3835,0
|
|
20240823,124400,107842315,3835,3835,3835,3835,0
|
|
20240823,124300,107842315,3835,3835,3835,3835,0
|
|
20240823,124200,107842315,3835,3845,3845,3835,410
|
|
20240823,124100,106265965,3840,3840,3840,3840,0
|
|
20240823,124000,106265965,3840,3840,3840,3840,97
|
|
20240823,123900,105893485,3835,3835,3835,3835,30
|
|
20240823,123800,105778435,3825,3825,3825,3825,0
|
|
20240823,123700,105778435,3825,3825,3825,3825,0
|
|
20240823,123600,105778435,3825,3825,3825,3825,4
|
|
20240823,123500,105763135,3835,3835,3835,3835,0
|
|
20240823,123400,105763135,3835,3835,3835,3835,0
|
|
20240823,123300,105763135,3835,3835,3835,3835,5
|
|
20240823,123200,105743960,3840,3840,3840,3840,18
|
|
20240823,123100,105674840,3825,3825,3825,3825,0
|
|
20240823,123000,105674840,3825,3825,3825,3825,0
|
|
20240823,122900,105674840,3825,3825,3825,3825,1
|
|
20240823,122800,105671015,3830,3830,3830,3830,0
|
|
20240823,122700,105671015,3830,3830,3830,3830,246
|
|
20240823,122600,104728835,3830,3830,3830,3830,0
|
|
20240823,122500,104728835,3830,3830,3830,3830,10
|
|
20240823,122400,104690535,3830,3830,3830,3830,50
|
|
20240823,122300,104499035,3830,3830,3830,3830,0
|
|
20240823,122200,104499035,3830,3830,3830,3830,0
|
|
20240823,122100,104499035,3830,3830,3830,3830,3
|
|
20240823,122000,104487545,3830,3830,3830,3830,0
|
|
20240823,121900,104487545,3830,3830,3830,3830,0
|
|
20240823,121800,104487545,3830,3830,3830,3830,0
|
|
20240823,121700,104487545,3830,3830,3830,3830,79
|
|
20240823,121600,104184975,3830,3830,3830,3830,50
|
|
20240823,121500,103993475,3810,3810,3810,3810,0
|
|
20240823,121400,103993475,3810,3810,3810,3810,0
|
|
20240823,121300,103993475,3810,3810,3810,3810,0
|
|
20240823,121200,103993475,3810,3820,3820,3810,36
|
|
20240823,121100,103856295,3820,3820,3820,3820,1
|
|
20240823,121000,103852475,3810,3810,3810,3810,0
|
|
20240823,120900,103852475,3810,3810,3810,3810,0
|
|
20240823,120800,103852475,3810,3815,3815,3810,482
|
|
20240823,120700,102015555,3830,3830,3830,3830,0
|
|
20240823,120600,102015555,3830,3810,3830,3810,403
|
|
20240823,120500,100472125,3810,3810,3810,3810,0
|
|
20240823,120400,100472125,3810,3820,3820,3810,6
|
|
20240823,120300,100449240,3820,3820,3820,3820,0
|
|
20240823,120200,100449240,3820,3820,3820,3820,1
|
|
20240823,120100,100445420,3820,3820,3820,3820,1
|
|
20240823,120000,100441600,3815,3815,3815,3815,0
|
|
20240823,115900,100441600,3815,3815,3815,3815,0
|
|
20240823,115800,100441600,3815,3815,3815,3815,0
|
|
20240823,115700,100441600,3815,3815,3815,3815,0
|
|
20240823,115600,100441600,3815,3815,3815,3815,9
|
|
20240823,115500,100407265,3815,3815,3815,3815,1
|
|
20240823,115400,100403450,3810,3810,3810,3810,0
|
|
20240823,115300,100403450,3810,3810,3810,3810,0
|
|
20240823,115200,100403450,3810,3810,3810,3810,0
|
|
20240823,115100,100403450,3810,3810,3810,3810,0
|
|
20240823,115000,100403450,3810,3810,3810,3810,0
|
|
20240823,114900,100403450,3810,3810,3810,3810,0
|
|
20240823,114800,100403450,3810,3810,3810,3810,0
|
|
20240823,114700,100403450,3810,3810,3810,3810,0
|
|
20240823,114600,100403450,3810,3810,3810,3810,83
|
|
20240823,114500,100087220,3815,3815,3815,3815,0
|
|
20240823,114400,100087220,3815,3815,3815,3815,130
|
|
20240823,114300,99591270,3815,3815,3815,3815,0
|
|
20240823,114200,99591270,3815,3815,3815,3815,0
|
|
20240823,114100,99591270,3815,3815,3815,3815,0
|
|
20240823,114000,99591270,3815,3815,3815,3815,0
|
|
20240823,113900,99591270,3815,3815,3815,3815,9
|
|
20240823,113800,99556935,3815,3815,3815,3815,0
|
|
20240823,113700,99556935,3815,3815,3815,3815,50
|
|
20240823,113600,99366185,3810,3810,3810,3810,0
|
|
20240823,113500,99366185,3810,3810,3810,3810,50
|
|
20240823,113400,99175685,3810,3810,3810,3810,0
|
|
20240823,113300,99175685,3810,3810,3810,3810,170
|
|
20240823,113200,98527985,3830,3830,3830,3830,0
|
|
20240823,113100,98527985,3830,3830,3830,3830,34
|
|
20240823,113000,98397765,3830,3830,3830,3830,0
|
|
20240823,112900,98397765,3830,3830,3830,3830,0
|
|
20240823,112800,98397765,3830,3830,3830,3830,0
|
|
20240823,112700,98397765,3830,3830,3830,3830,10
|
|
20240823,112600,98359465,3820,3820,3820,3820,21
|
|
20240823,112500,98279245,3820,3820,3820,3820,36
|
|
20240823,112400,98141725,3820,3820,3820,3820,0
|
|
20240823,112300,98141725,3820,3820,3820,3820,5
|
|
20240823,112200,98122625,3820,3820,3820,3820,0
|
|
20240823,112100,98122625,3820,3820,3820,3820,0
|
|
20240823,112000,98122625,3820,3820,3820,3820,0
|
|
20240823,111900,98122625,3820,3820,3820,3820,0
|
|
20240823,111800,98122625,3820,3820,3820,3820,12
|
|
20240823,111700,98076785,3820,3820,3820,3820,0
|
|
20240823,111600,98076785,3820,3820,3820,3820,184
|
|
20240823,111500,97373905,3805,3805,3805,3805,10
|
|
20240823,111400,97335855,3800,3810,3810,3800,100
|
|
20240823,111300,96955575,3820,3820,3820,3820,0
|
|
20240823,111200,96955575,3820,3820,3820,3820,1
|
|
20240823,111100,96951755,3820,3820,3820,3820,435
|
|
20240823,111000,95290055,3810,3810,3810,3810,50
|
|
20240823,110900,95099555,3810,3810,3810,3810,0
|
|
20240823,110800,95099555,3810,3810,3810,3810,0
|
|
20240823,110700,95099555,3810,3810,3810,3810,0
|
|
20240823,110600,95099555,3810,3810,3810,3810,7
|
|
20240823,110500,95072885,3810,3810,3810,3810,0
|
|
20240823,110400,95072885,3810,3810,3810,3810,0
|
|
20240823,110300,95072885,3810,3810,3810,3810,0
|
|
20240823,110200,95072885,3810,3810,3810,3810,434
|
|
20240823,110100,93419345,3810,3810,3810,3810,19
|
|
20240823,110000,93346955,3810,3810,3810,3810,0
|
|
20240823,105900,93346955,3810,3810,3810,3810,0
|
|
20240823,105800,93346955,3810,3810,3810,3810,0
|
|
20240823,105700,93346955,3810,3810,3810,3810,11
|
|
20240823,105600,93305045,3795,3795,3795,3795,45
|
|
20240823,105500,93134270,3795,3795,3795,3795,2
|
|
20240823,105400,93126680,3800,3800,3800,3800,0
|
|
20240823,105300,93126680,3800,3800,3800,3800,1
|
|
20240823,105200,93122880,3800,3800,3800,3800,0
|
|
20240823,105100,93122880,3800,3800,3800,3800,0
|
|
20240823,105000,93122880,3800,3800,3800,3800,320
|
|
20240823,104900,91906880,3800,3810,3810,3800,764
|
|
20240823,104800,89001405,3810,3810,3810,3810,54
|
|
20240823,104700,88795665,3810,3815,3815,3810,1751
|
|
20240823,104600,82116050,3815,3815,3815,3815,0
|
|
20240823,104500,82116050,3815,3815,3815,3815,0
|
|
20240823,104400,82116050,3815,3815,3815,3815,2
|
|
20240823,104300,82108420,3810,3810,3810,3810,0
|
|
20240823,104200,82108420,3810,3810,3810,3810,0
|
|
20240823,104100,82108420,3810,3810,3810,3810,754
|
|
20240823,104000,79235680,3810,3810,3810,3810,0
|
|
20240823,103900,79235680,3810,3825,3825,3810,272
|
|
20240823,103800,78197850,3830,3830,3830,3830,0
|
|
20240823,103700,78197850,3830,3830,3830,3830,12
|
|
20240823,103600,78151890,3840,3840,3840,3840,0
|
|
20240823,103500,78151890,3840,3840,3840,3840,0
|
|
20240823,103400,78151890,3840,3840,3840,3840,4
|
|
20240823,103300,78136530,3840,3840,3840,3840,0
|
|
20240823,103200,78136530,3840,3840,3840,3840,0
|
|
20240823,103100,78136530,3840,3840,3840,3840,0
|
|
20240823,103000,78136530,3840,3840,3840,3840,0
|
|
20240823,102900,78136530,3840,3840,3840,3840,0
|
|
20240823,102800,78136530,3840,3840,3840,3840,10
|
|
20240823,102700,78098130,3850,3850,3850,3850,0
|
|
20240823,102600,78098130,3850,3850,3850,3850,64
|
|
20240823,102500,77851730,3860,3860,3860,3860,5
|
|
20240823,102400,77832430,3860,3860,3860,3860,0
|
|
20240823,102300,77832430,3860,3830,3860,3830,165
|
|
20240823,102200,77195675,3830,3830,3830,3825,1462
|
|
20240823,102100,71596305,3830,3835,3835,3830,100
|
|
20240823,102000,71213005,3860,3860,3860,3860,0
|
|
20240823,101900,71213005,3860,3860,3860,3860,0
|
|
20240823,101800,71213005,3860,3860,3860,3860,2
|
|
20240823,101700,71205285,3860,3860,3860,3860,3
|
|
20240823,101600,71193705,3860,3860,3860,3860,1
|
|
20240823,101500,71189845,3830,3830,3830,3830,0
|
|
20240823,101400,71189845,3830,3830,3830,3830,0
|
|
20240823,101300,71189845,3830,3830,3830,3830,0
|
|
20240823,101200,71189845,3830,3830,3830,3830,82
|
|
20240823,101100,70875785,3830,3830,3830,3830,22
|
|
20240823,101000,70791525,3860,3860,3860,3860,1
|
|
20240823,100900,70787665,3830,3830,3830,3830,1
|
|
20240823,100800,70783835,3825,3825,3825,3825,70
|
|
20240823,100700,70516085,3825,3830,3830,3825,307
|
|
20240823,100600,69341805,3860,3860,3860,3860,0
|
|
20240823,100500,69341805,3860,3855,3860,3855,489
|
|
20240823,100400,67454865,3855,3855,3855,3855,0
|
|
20240823,100300,67454865,3855,3855,3855,3855,1
|
|
20240823,100200,67451010,3860,3860,3860,3860,5
|
|
20240823,100100,67431710,3860,3860,3860,3860,1
|
|
20240823,100000,67427850,3860,3860,3860,3860,1
|
|
20240823,095900,67423990,3825,3825,3825,3825,1
|
|
20240823,095800,67420165,3820,3820,3820,3820,0
|
|
20240823,095700,67420165,3820,3855,3860,3820,262
|
|
20240823,095600,66419210,3850,3850,3850,3850,2
|
|
20240823,095500,66411510,3850,3860,3860,3750,6945
|
|
20240823,095400,40056605,3850,3850,3850,3850,18
|
|
20240823,095300,39987305,3850,3850,3850,3850,0
|
|
20240823,095200,39987305,3850,3850,3850,3850,133
|
|
20240823,095100,39475255,3870,3870,3870,3870,0
|
|
20240823,095000,39475255,3870,3870,3870,3870,0
|
|
20240823,094900,39475255,3870,3870,3870,3870,29
|
|
20240823,094800,39363025,3870,3870,3870,3870,150
|
|
20240823,094700,38782525,3870,3880,3880,3870,57
|
|
20240823,094600,38561865,3875,3875,3875,3875,106
|
|
20240823,094500,38151115,3875,3875,3875,3850,544
|
|
20240823,094400,36056515,3875,3850,3875,3850,25
|
|
20240823,094300,35959740,3845,3860,3860,3845,100
|
|
20240823,094200,35574450,3865,3870,3870,3865,194
|
|
20240823,094100,34824615,3870,3870,3870,3870,0
|
|
20240823,094000,34824615,3870,3870,3870,3870,415
|
|
20240823,093900,33218565,3870,3870,3870,3870,0
|
|
20240823,093800,33218565,3870,3870,3870,3870,28
|
|
20240823,093700,33110205,3870,3875,3875,3870,380
|
|
20240823,093600,31639350,3880,3880,3880,3880,1
|
|
20240823,093500,31635470,3880,3880,3880,3880,1
|
|
20240823,093400,31631590,3875,3865,3875,3865,376
|
|
20240823,093300,30175470,3860,3860,3860,3860,124
|
|
20240823,093200,29696830,3850,3850,3850,3850,0
|
|
20240823,093100,29696830,3850,3850,3850,3850,1
|
|
20240823,093000,29692980,3840,3840,3840,3840,0
|
|
20240823,092900,29692980,3840,3845,3855,3840,1378
|
|
20240823,092800,24388715,3840,3840,3840,3840,0
|
|
20240823,092700,24388715,3840,3840,3840,3840,1
|
|
20240823,092600,24384875,3840,3835,3840,3835,9
|
|
20240823,092500,24350355,3830,3830,3830,3830,356
|
|
20240823,092400,22986875,3845,3845,3845,3845,10
|
|
20240823,092300,22948425,3830,3830,3830,3830,451
|
|
20240823,092200,21221095,3830,3850,3850,3830,938
|
|
20240823,092100,17627915,3850,3850,3850,3850,16
|
|
20240823,092000,17566315,3850,3840,3850,3840,122
|
|
20240823,091900,17096815,3840,3840,3840,3840,5
|
|
20240823,091800,17077615,3840,3840,3840,3840,1
|
|
20240823,091700,17073775,3835,3835,3835,3835,467
|
|
20240823,091600,15282830,3840,3840,3840,3840,71
|
|
20240823,091500,15010190,3855,3855,3855,3855,134
|
|
20240823,091400,14493620,3855,3850,3855,3850,18
|
|
20240823,091300,14424280,3840,3840,3840,3840,1
|
|
20240823,091200,14420440,3835,3835,3835,3835,0
|
|
20240823,091100,14420440,3835,3840,3840,3835,100
|
|
20240823,091000,14036690,3835,3835,3835,3835,1
|
|
20240823,090900,14032855,3825,3830,3830,3825,1132
|
|
20240823,090800,9702605,3850,3830,3850,3825,501
|
|
20240823,090700,7785640,3825,3825,3825,3825,0
|
|
20240823,090600,7785640,3825,3825,3825,3825,0
|
|
20240823,090500,7785640,3825,3825,3825,3825,0
|
|
20240823,090400,7785640,3825,3845,3845,3820,22
|
|
20240823,090300,7701355,3830,3835,3835,3830,811
|
|
20240823,090200,4595150,3830,3835,3835,3830,322
|
|
20240823,090100,3361880,3830,3855,3855,3830,132
|
|
20240823,090000,2856185,3865,3865,3865,3860,739
|