592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184900,4718813730,10950,10950,10950,10950,6289
|
|
20240819,184800,4718813730,10950,10950,10950,10950,0
|
|
20240819,184700,4718813730,10950,10950,10950,10950,0
|
|
20240819,184600,4718813730,10950,10950,10950,10950,0
|
|
20240819,184500,4718813730,10950,10950,10950,10950,0
|
|
20240819,184400,4718813730,10950,10950,10950,10950,0
|
|
20240819,184300,4718813730,10950,10950,10950,10950,0
|
|
20240819,184200,4718813730,10950,10950,10950,10950,0
|
|
20240819,184100,4718813730,10950,10950,10950,10950,0
|
|
20240819,184000,4718813730,10950,10950,10950,10950,0
|
|
20240819,183900,4718813730,10950,10950,10950,10950,0
|
|
20240819,183800,4718813730,10950,10950,10950,10950,0
|
|
20240819,183700,4718813730,10950,10950,10950,10950,0
|
|
20240819,183600,4718813730,10950,10950,10950,10950,0
|
|
20240819,183500,4718813730,10950,10950,10950,10950,0
|
|
20240819,183400,4718813730,10950,10950,10950,10950,0
|
|
20240819,183300,4718813730,10950,10950,10950,10950,0
|
|
20240819,183200,4718813730,10950,10950,10950,10950,0
|
|
20240819,183100,4718813730,10950,10950,10950,10950,0
|
|
20240819,183000,4718813730,10950,10950,10950,10950,0
|
|
20240819,182900,4718813730,10950,10950,10950,10950,0
|
|
20240819,182800,4718813730,10950,10950,10950,10950,0
|
|
20240819,182700,4718813730,10950,10950,10950,10950,0
|
|
20240819,182600,4718813730,10950,10950,10950,10950,0
|
|
20240819,182500,4718813730,10950,10950,10950,10950,0
|
|
20240819,182400,4718813730,10950,10950,10950,10950,0
|
|
20240819,182300,4718813730,10950,10950,10950,10950,0
|
|
20240819,182200,4718813730,10950,10950,10950,10950,0
|
|
20240819,182100,4718813730,10950,10950,10950,10950,0
|
|
20240819,182000,4718813730,10950,10950,10950,10950,0
|
|
20240819,181900,4718813730,10950,10950,10950,10950,6289
|
|
20240819,181800,4718813730,10950,10950,10950,10950,0
|
|
20240819,181700,4718813730,10950,10950,10950,10950,0
|
|
20240819,181600,4718813730,10950,10950,10950,10950,0
|
|
20240819,181500,4718813730,10950,10950,10950,10950,0
|
|
20240819,181400,4718813730,10950,10950,10950,10950,0
|
|
20240819,181300,4718813730,10950,10950,10950,10950,0
|
|
20240819,181200,4718813730,10950,10950,10950,10950,0
|
|
20240819,181100,4718813730,10950,10950,10950,10950,0
|
|
20240819,181000,4718813730,10950,10950,10950,10950,0
|
|
20240819,180900,4718813730,10950,10950,10950,10950,0
|
|
20240819,180800,4718813730,10950,10950,10950,10950,0
|
|
20240819,180700,4718813730,10950,10950,10950,10950,0
|
|
20240819,180600,4718813730,10950,10950,10950,10950,0
|
|
20240819,180500,4718813730,10950,10950,10950,10950,0
|
|
20240819,180400,4718813730,10950,10950,10950,10950,0
|
|
20240819,180300,4718813730,10950,10950,10950,10950,0
|
|
20240819,180200,4718813730,10950,10950,10950,10950,0
|
|
20240819,180100,4718813730,10950,10950,10950,10950,0
|
|
20240819,180000,4718813730,10950,10950,10950,10950,0
|
|
20240819,175900,4718813730,10950,10950,10950,10950,0
|
|
20240819,175800,4718813730,10950,10950,10950,10950,0
|
|
20240819,175700,4718813730,10950,10950,10950,10950,0
|
|
20240819,175600,4718813730,10950,10950,10950,10950,0
|
|
20240819,175500,4718813730,10950,10950,10950,10950,0
|
|
20240819,175400,4718813730,10950,10950,10950,10950,0
|
|
20240819,175300,4718813730,10950,10950,10950,10950,0
|
|
20240819,175200,4718813730,10950,10950,10950,10950,0
|
|
20240819,175100,4718813730,10950,10950,10950,10950,0
|
|
20240819,175000,4718813730,10950,10950,10950,10950,0
|
|
20240819,174900,4718813730,10950,10950,10950,10950,6289
|
|
20240819,174800,4718813730,10950,10950,10950,10950,0
|
|
20240819,174700,4718813730,10950,10950,10950,10950,0
|
|
20240819,174600,4718813730,10950,10950,10950,10950,0
|
|
20240819,174500,4718813730,10950,10950,10950,10950,0
|
|
20240819,174400,4718813730,10950,10950,10950,10950,0
|
|
20240819,174300,4718813730,10950,10950,10950,10950,0
|
|
20240819,174200,4718813730,10950,10950,10950,10950,0
|
|
20240819,174100,4718813730,10950,10950,10950,10950,0
|
|
20240819,174000,4718813730,10950,10950,10950,10950,0
|
|
20240819,173900,4718813730,10950,10950,10950,10950,0
|
|
20240819,173800,4718813730,10950,10950,10950,10950,0
|
|
20240819,173700,4718813730,10950,10950,10950,10950,0
|
|
20240819,173600,4718813730,10950,10950,10950,10950,0
|
|
20240819,173500,4718813730,10950,10950,10950,10950,0
|
|
20240819,173400,4718813730,10950,10950,10950,10950,0
|
|
20240819,173300,4718813730,10950,10950,10950,10950,0
|
|
20240819,173200,4718813730,10950,10950,10950,10950,0
|
|
20240819,173100,4718813730,10950,10950,10950,10950,0
|
|
20240819,173000,4718813730,10950,10950,10950,10950,0
|
|
20240819,172900,4718813730,10950,10950,10950,10950,0
|
|
20240819,172800,4718813730,10950,10950,10950,10950,0
|
|
20240819,172700,4718813730,10950,10950,10950,10950,0
|
|
20240819,172600,4718813730,10950,10950,10950,10950,0
|
|
20240819,172500,4718813730,10950,10950,10950,10950,0
|
|
20240819,172400,4718813730,10950,10950,10950,10950,0
|
|
20240819,172300,4718813730,10950,10950,10950,10950,0
|
|
20240819,172200,4718813730,10950,10950,10950,10950,0
|
|
20240819,172100,4718813730,10950,10950,10950,10950,0
|
|
20240819,172000,4718813730,10950,10950,10950,10950,0
|
|
20240819,171900,4718813730,10950,10950,10950,10950,6289
|
|
20240819,171800,4718813730,10950,10950,10950,10950,0
|
|
20240819,171700,4718813730,10950,10950,10950,10950,0
|
|
20240819,171600,4718813730,10950,10950,10950,10950,0
|
|
20240819,171500,4718813730,10950,10950,10950,10950,0
|
|
20240819,171400,4718813730,10950,10950,10950,10950,0
|
|
20240819,171300,4718813730,10950,10950,10950,10950,0
|
|
20240819,171200,4718813730,10950,10950,10950,10950,0
|
|
20240819,171100,4718813730,10950,10950,10950,10950,0
|
|
20240819,171000,4718813730,10950,10950,10950,10950,0
|
|
20240819,170900,4718813730,10950,10950,10950,10950,0
|
|
20240819,170800,4718813730,10950,10950,10950,10950,0
|
|
20240819,170700,4718813730,10950,10950,10950,10950,0
|
|
20240819,170600,4718813730,10950,10950,10950,10950,0
|
|
20240819,170500,4718813730,10950,10950,10950,10950,0
|
|
20240819,170400,4718813730,10950,10950,10950,10950,0
|
|
20240819,170300,4718813730,10950,10950,10950,10950,0
|
|
20240819,170200,4718813730,10950,10950,10950,10950,0
|
|
20240819,170100,4718813730,10950,10950,10950,10950,0
|
|
20240819,170000,4718813730,10950,10950,10950,10950,0
|
|
20240819,165900,4718813730,10950,10950,10950,10950,0
|
|
20240819,165800,4718813730,10950,10950,10950,10950,0
|
|
20240819,165700,4718813730,10950,10950,10950,10950,0
|
|
20240819,165600,4718813730,10950,10950,10950,10950,0
|
|
20240819,165500,4718813730,10950,10950,10950,10950,0
|
|
20240819,165400,4718813730,10950,10950,10950,10950,0
|
|
20240819,165300,4718813730,10950,10950,10950,10950,0
|
|
20240819,165200,4718813730,10950,10950,10950,10950,0
|
|
20240819,165100,4718813730,10950,10950,10950,10950,0
|
|
20240819,165000,4718813730,10950,10950,10950,10950,0
|
|
20240819,164900,4718813730,10950,10950,10950,10950,6289
|
|
20240819,164800,4718813730,10950,10950,10950,10950,0
|
|
20240819,164700,4718813730,10950,10950,10950,10950,0
|
|
20240819,164600,4718813730,10950,10950,10950,10950,0
|
|
20240819,164500,4718813730,10950,10950,10950,10950,0
|
|
20240819,164400,4718813730,10950,10950,10950,10950,0
|
|
20240819,164300,4718813730,10950,10950,10950,10950,0
|
|
20240819,164200,4718813730,10950,10950,10950,10950,0
|
|
20240819,164100,4718813730,10950,10950,10950,10950,0
|
|
20240819,164000,4718813730,10950,10950,10950,10950,0
|
|
20240819,163900,4718813730,10950,10950,10950,10950,0
|
|
20240819,163800,4718813730,10950,10950,10950,10950,0
|
|
20240819,163700,4718813730,10950,10950,10950,10950,0
|
|
20240819,163600,4718813730,10950,10950,10950,10950,0
|
|
20240819,163500,4718813730,10950,10950,10950,10950,0
|
|
20240819,163400,4718813730,10950,10950,10950,10950,0
|
|
20240819,163300,4718813730,10950,10950,10950,10950,0
|
|
20240819,163200,4718813730,10950,10950,10950,10950,0
|
|
20240819,163100,4718813730,10950,10950,10950,10950,0
|
|
20240819,163000,4718813730,10950,10950,10950,10950,0
|
|
20240819,162900,4718813730,10950,10950,10950,10950,0
|
|
20240819,162800,4718813730,10950,10950,10950,10950,0
|
|
20240819,162700,4718813730,10950,10950,10950,10950,0
|
|
20240819,162600,4718813730,10950,10950,10950,10950,0
|
|
20240819,162500,4718813730,10950,10950,10950,10950,0
|
|
20240819,162400,4718813730,10950,10950,10950,10950,0
|
|
20240819,162300,4718813730,10950,10950,10950,10950,0
|
|
20240819,162200,4718813730,10950,10950,10950,10950,0
|
|
20240819,162100,4718813730,10950,10950,10950,10950,0
|
|
20240819,162000,4718813730,10950,10950,10950,10950,0
|
|
20240819,161900,4718813730,10950,10950,10950,10950,6289
|
|
20240819,161800,4718813730,10950,10950,10950,10950,0
|
|
20240819,161700,4718813730,10950,10950,10950,10950,0
|
|
20240819,161600,4718813730,10950,10950,10950,10950,0
|
|
20240819,161500,4718813730,10950,10950,10950,10950,0
|
|
20240819,161400,4718813730,10950,10950,10950,10950,0
|
|
20240819,161300,4718813730,10950,10950,10950,10950,0
|
|
20240819,161200,4718813730,10950,10950,10950,10950,0
|
|
20240819,161100,4718813730,10950,10950,10950,10950,0
|
|
20240819,161000,4718813730,10950,10950,10950,10950,0
|
|
20240819,160900,4718813730,10950,10950,10950,10950,0
|
|
20240819,160800,4718813730,10950,10950,10950,10950,0
|
|
20240819,160700,4718813730,10950,10950,10950,10950,0
|
|
20240819,160600,4718813730,10950,10950,10950,10950,0
|
|
20240819,160500,4718813730,10950,10950,10950,10950,0
|
|
20240819,160400,4718813730,10950,10950,10950,10950,0
|
|
20240819,160300,4718813730,10950,10950,10950,10950,0
|
|
20240819,160200,4718813730,10950,10950,10950,10950,0
|
|
20240819,160100,4718813730,10950,10950,10950,10950,0
|
|
20240819,160000,4718813730,10950,10950,10950,10950,0
|
|
20240819,155900,4718813730,10950,10950,10950,10950,0
|
|
20240819,155800,4718813730,10950,10950,10950,10950,0
|
|
20240819,155700,4718813730,10950,10950,10950,10950,0
|
|
20240819,155600,4718813730,10950,10950,10950,10950,0
|
|
20240819,155500,4718813730,10950,10950,10950,10950,0
|
|
20240819,155400,4718813730,10950,10950,10950,10950,0
|
|
20240819,155300,4718813730,10950,10950,10950,10950,0
|
|
20240819,155200,4718813730,10950,10950,10950,10950,0
|
|
20240819,155100,4718813730,10950,10950,10950,10950,0
|
|
20240819,155000,4718813730,10950,10950,10950,10950,0
|
|
20240819,154900,4718813730,10950,10950,10950,10950,6289
|
|
20240819,154800,4718813730,10950,10950,10950,10950,0
|
|
20240819,154700,4718813730,10950,10950,10950,10950,0
|
|
20240819,154600,4718813730,10950,10950,10950,10950,0
|
|
20240819,154500,4718813730,10950,10950,10950,10950,0
|
|
20240819,154400,4718813730,10950,10950,10950,10950,0
|
|
20240819,154300,4718813730,10950,10950,10950,10950,0
|
|
20240819,154200,4718813730,10950,10950,10950,10950,0
|
|
20240819,154100,4718813730,10950,10950,10950,10950,0
|
|
20240819,154000,4718813730,10950,10950,10950,10950,0
|
|
20240819,153900,4718813730,10950,10950,10950,10950,0
|
|
20240819,153800,4718813730,10950,10950,10950,10950,0
|
|
20240819,153700,4718813730,10950,10950,10950,10950,0
|
|
20240819,153600,4718813730,10950,10950,10950,10950,0
|
|
20240819,153500,4718813730,10950,10950,10950,10950,0
|
|
20240819,153400,4718813730,10950,10950,10950,10950,0
|
|
20240819,153300,4718813730,10950,10950,10950,10950,0
|
|
20240819,153200,4718813730,10950,10950,10950,10950,0
|
|
20240819,153100,4718813730,10950,10950,10950,10950,0
|
|
20240819,153000,4718813730,10950,10950,10950,10950,6289
|
|
20240819,152900,4649949180,10940,10940,10940,10940,0
|
|
20240819,152800,4649949180,10940,10940,10940,10940,0
|
|
20240819,152700,4649949180,10940,10940,10940,10940,0
|
|
20240819,152600,4649949180,10940,10940,10940,10940,0
|
|
20240819,152500,4649949180,10940,10940,10940,10940,0
|
|
20240819,152400,4649949180,10940,10940,10940,10940,0
|
|
20240819,152300,4649949180,10940,10940,10940,10940,0
|
|
20240819,152200,4649949180,10940,10940,10940,10940,0
|
|
20240819,152100,4649949180,10940,10940,10940,10940,0
|
|
20240819,152000,4649949180,10940,10940,10940,10940,0
|
|
20240819,151900,4649949180,10940,10930,10940,10930,1729
|
|
20240819,151800,4631044200,10930,10930,10940,10920,329
|
|
20240819,151700,4627447840,10940,10930,10940,10920,447
|
|
20240819,151600,4622561530,10930,10920,10930,10920,967
|
|
20240819,151500,4611994640,10930,10930,10930,10920,2603
|
|
20240819,151400,4583568080,10930,10960,10960,10930,313
|
|
20240819,151300,4580143110,10950,10960,10960,10950,217
|
|
20240819,151200,4577765880,10960,10970,10970,10960,176
|
|
20240819,151100,4575836700,10970,10970,10970,10920,277
|
|
20240819,151000,4572809810,10970,10970,10970,10920,267
|
|
20240819,150900,4569892620,10920,10970,10980,10920,1432
|
|
20240819,150800,4554248960,10980,10950,10980,10890,7428
|
|
20240819,150700,4473173580,10970,10950,10990,10940,1429
|
|
20240819,150600,4457533960,10940,10940,10940,10930,652
|
|
20240819,150500,4450401630,10950,10960,10960,10930,2418
|
|
20240819,150400,4423945420,10950,10990,10990,10950,2085
|
|
20240819,150300,4401084740,10990,10980,10990,10980,204
|
|
20240819,150200,4398844600,10980,10970,10990,10970,201
|
|
20240819,150100,4396637820,10980,10980,10990,10970,134
|
|
20240819,150000,4395166370,10980,10990,10990,10980,96
|
|
20240819,145900,4394112240,10990,10980,10990,10960,417
|
|
20240819,145800,4389536630,10980,11010,11020,10980,10608
|
|
20240819,145700,4272856770,11020,11040,11040,11010,320
|
|
20240819,145600,4269329770,11020,11020,11020,11010,717
|
|
20240819,145500,4261429530,11020,11020,11020,11020,113
|
|
20240819,145400,4260184270,11010,11020,11020,11010,105
|
|
20240819,145300,4259027470,11020,11040,11040,11010,323
|
|
20240819,145200,4255467280,11040,11020,11040,11020,590
|
|
20240819,145100,4248959370,11020,11020,11020,11020,57
|
|
20240819,145000,4248331230,11030,11020,11030,11000,281
|
|
20240819,144900,4245236640,11030,11010,11030,11000,2068
|
|
20240819,144800,4222485870,11010,11020,11020,11000,521
|
|
20240819,144700,4216750220,11020,11030,11030,11020,276
|
|
20240819,144600,4213707520,11010,11010,11010,11010,83
|
|
20240819,144500,4212793690,11000,11000,11010,11000,807
|
|
20240819,144400,4203910970,11010,11000,11010,11000,134
|
|
20240819,144300,4202436860,11000,10990,11010,10990,231
|
|
20240819,144200,4199897110,11000,10990,11010,10990,571
|
|
20240819,144100,4193620830,10990,11000,11010,10990,688
|
|
20240819,144000,4186054920,11010,10990,11010,10990,1555
|
|
20240819,143900,4168954850,10990,11000,11000,10980,614
|
|
20240819,143800,4162202600,11000,11000,11010,11000,260
|
|
20240819,143700,4159341970,11000,11030,11030,11000,253
|
|
20240819,143600,4156556550,11040,11040,11040,11040,57
|
|
20240819,143500,4155927270,11040,11000,11040,10990,2041
|
|
20240819,143400,4133491080,10990,10990,11000,10990,1534
|
|
20240819,143300,4116623690,11000,11000,11000,11000,21
|
|
20240819,143200,4116392690,10980,10990,11000,10960,1363
|
|
20240819,143100,4101432040,11000,11000,11000,10990,152
|
|
20240819,143000,4099760470,11000,11010,11010,10980,613
|
|
20240819,142900,4093025270,11010,11010,11030,11000,966
|
|
20240819,142800,4082397260,11010,11010,11030,11010,1105
|
|
20240819,142700,4070230790,11030,11030,11030,11020,116
|
|
20240819,142600,4068952160,11010,11020,11050,11010,600
|
|
20240819,142500,4062342680,11020,11050,11050,11010,1524
|
|
20240819,142400,4045547430,11030,11020,11040,11020,673
|
|
20240819,142300,4038126160,11030,11050,11060,11030,746
|
|
20240819,142200,4029894500,11060,11080,11080,11050,122
|
|
20240819,142100,4028544820,11060,11090,11090,11060,667
|
|
20240819,142000,4021166340,11090,11090,11090,11090,91
|
|
20240819,141900,4020157150,11080,11060,11080,11050,95
|
|
20240819,141800,4019106700,11050,11090,11090,11050,199
|
|
20240819,141700,4016906960,11060,11090,11090,11050,231
|
|
20240819,141600,4014349210,11090,11080,11100,11070,86
|
|
20240819,141500,4013396440,11100,11100,11100,11070,123
|
|
20240819,141400,4012033200,11100,11070,11100,11050,650
|
|
20240819,141300,4004847470,11060,11100,11100,11040,442
|
|
20240819,141200,3999962890,11100,11070,11100,11040,2671
|
|
20240819,141100,3970457470,11100,11100,11100,11060,2284
|
|
20240819,141000,3945192890,11100,11110,11110,11070,3012
|
|
20240819,140900,3911837280,11110,11110,11110,11100,58
|
|
20240819,140800,3911192970,11110,11150,11150,11100,279
|
|
20240819,140700,3908094400,11140,11100,11140,11090,269
|
|
20240819,140600,3905100610,11150,11110,11150,11100,1085
|
|
20240819,140500,3893045110,11100,11110,11110,11080,592
|
|
20240819,140400,3886482730,11110,11090,11110,11090,260
|
|
20240819,140300,3883598120,11090,11080,11090,11080,1496
|
|
20240819,140200,3867022080,11090,11100,11100,11090,735
|
|
20240819,140100,3858869210,11100,11120,11120,11100,1339
|
|
20240819,140000,3844001590,11100,11150,11150,11100,1911
|
|
20240819,135900,3822767410,11130,11130,11160,11130,413
|
|
20240819,135800,3818170040,11140,11180,11180,11140,188
|
|
20240819,135700,3816073840,11150,11170,11170,11150,253
|
|
20240819,135600,3813251640,11180,11170,11180,11170,205
|
|
20240819,135500,3810960980,11170,11150,11170,11150,319
|
|
20240819,135400,3807400550,11150,11160,11160,11150,126
|
|
20240819,135300,3805994910,11160,11140,11160,11140,545
|
|
20240819,135200,3799922800,11150,11150,11150,11150,876
|
|
20240819,135100,3790155400,11150,11150,11150,11140,179
|
|
20240819,135000,3788159700,11150,11160,11160,11150,279
|
|
20240819,134900,3785048440,11160,11170,11170,11160,109
|
|
20240819,134800,3783831130,11160,11150,11170,11150,109
|
|
20240819,134700,3782614260,11160,11150,11160,11150,114
|
|
20240819,134600,3781342560,11140,11150,11160,11130,214
|
|
20240819,134500,3778958360,11140,11160,11160,11140,182
|
|
20240819,134400,3776929710,11170,11150,11170,11130,248
|
|
20240819,134300,3774166630,11120,11160,11180,11120,538
|
|
20240819,134200,3768171610,11170,11160,11180,11160,203
|
|
20240819,134100,3765903630,11180,11170,11180,11150,969
|
|
20240819,134000,3755096390,11180,11170,11180,11170,179
|
|
20240819,133900,3753095900,11180,11180,11190,11180,95
|
|
20240819,133800,3752033780,11190,11180,11190,11150,930
|
|
20240819,133700,3741653270,11190,11190,11190,11190,551
|
|
20240819,133600,3735487580,11190,11200,11200,11190,141
|
|
20240819,133500,3733909580,11200,11170,11200,11170,2294
|
|
20240819,133400,3708234110,11180,11170,11180,11170,203
|
|
20240819,133300,3705965290,11180,11170,11180,11160,308
|
|
20240819,133200,3702526250,11170,11180,11180,11170,274
|
|
20240819,133100,3699463230,11180,11190,11190,11150,567
|
|
20240819,133000,3693137030,11190,11200,11200,11160,629
|
|
20240819,132900,3686099120,11160,11200,11210,11150,7545
|
|
20240819,132800,3601646490,11200,11150,11200,11150,5758
|
|
20240819,132700,3537244680,11170,11140,11170,11130,8247
|
|
20240819,132600,3445348400,11140,11140,11140,11130,297
|
|
20240819,132500,3442040020,11140,11140,11140,11140,112
|
|
20240819,132400,3440792340,11140,11130,11140,11130,1049
|
|
20240819,132300,3429116770,11130,11110,11130,11110,1787
|
|
20240819,132200,3409235710,11110,11110,11120,11110,1041
|
|
20240819,132100,3397669770,11100,11100,11100,11100,318
|
|
20240819,132000,3394139970,11100,11100,11100,11100,391
|
|
20240819,131900,3389799870,11110,11100,11110,11100,503
|
|
20240819,131800,3384216560,11100,11100,11100,11090,216
|
|
20240819,131700,3381819720,11100,11100,11100,11080,193
|
|
20240819,131600,3379677790,11090,11100,11100,11080,93
|
|
20240819,131500,3378645960,11100,11100,11100,11100,23
|
|
20240819,131400,3378390660,11060,11090,11100,11060,154
|
|
20240819,131300,3376686510,11060,11070,11100,11060,500
|
|
20240819,131200,3371154330,11100,11100,11100,11060,2155
|
|
20240819,131100,3347294670,11090,11120,11120,11080,334
|
|
20240819,131000,3343589610,11110,11120,11130,11110,203
|
|
20240819,130900,3341333380,11130,11130,11130,11130,49
|
|
20240819,130800,3340788010,11130,11130,11130,11120,124
|
|
20240819,130700,3339407920,11130,11130,11130,11130,114
|
|
20240819,130600,3338139100,11130,11120,11130,11120,133
|
|
20240819,130500,3336658860,11130,11120,11130,11120,155
|
|
20240819,130400,3334934980,11120,11120,11120,11120,969
|
|
20240819,130300,3324159700,11120,11110,11120,11110,75
|
|
20240819,130200,3323326170,11100,11120,11120,11100,367
|
|
20240819,130100,3319251380,11120,11090,11120,11090,1330
|
|
20240819,130000,3304495000,11090,11080,11090,11080,764
|
|
20240819,125900,3296027870,11080,11080,11080,11080,138
|
|
20240819,125800,3294498830,11080,11080,11090,11080,99
|
|
20240819,125700,3293401850,11090,11090,11090,11090,73
|
|
20240819,125600,3292592280,11090,11080,11090,11080,165
|
|
20240819,125500,3290762610,11090,11090,11090,11090,20
|
|
20240819,125400,3290540810,11060,11090,11090,11060,3021
|
|
20240819,125300,3257124510,11090,11090,11090,11070,593
|
|
20240819,125200,3250553010,11090,11100,11100,11090,69
|
|
20240819,125100,3249787260,11100,11100,11100,11100,82
|
|
20240819,125000,3248877060,11100,11100,11100,11090,110
|
|
20240819,124900,3247656310,11100,11100,11100,11100,69
|
|
20240819,124800,3246890410,11070,11100,11100,11070,237
|
|
20240819,124700,3244261530,11100,11070,11100,11070,394
|
|
20240819,124600,3239897550,11070,11100,11100,11070,1462
|
|
20240819,124500,3223707610,11070,11100,11110,11070,1375
|
|
20240819,124400,3208473120,11100,11090,11110,11090,1317
|
|
20240819,124300,3193857120,11100,11110,11120,11100,1289
|
|
20240819,124200,3179544540,11120,11130,11130,11110,533
|
|
20240819,124100,3173617380,11130,11120,11130,11120,431
|
|
20240819,124000,3168824230,11120,11130,11130,11120,1499
|
|
20240819,123900,3152154730,11120,11120,11120,11110,170
|
|
20240819,123800,3150264430,11120,11110,11120,11110,231
|
|
20240819,123700,3147697710,11140,11130,11140,11120,373
|
|
20240819,123600,3143545970,11130,11130,11140,11120,281
|
|
20240819,123500,3140417950,11140,11140,11140,11120,204
|
|
20240819,123400,3138146870,11140,11140,11140,11140,193
|
|
20240819,123300,3135996850,11140,11130,11140,11130,472
|
|
20240819,123200,3130740770,11140,11140,11140,11140,264
|
|
20240819,123100,3127799810,11140,11140,11140,11140,44
|
|
20240819,123000,3127309650,11140,11130,11140,11130,221
|
|
20240819,122900,3124848410,11140,11140,11140,11140,37
|
|
20240819,122800,3124436230,11130,11130,11140,11130,58
|
|
20240819,122700,3123790420,11130,11130,11130,11130,40
|
|
20240819,122600,3123345220,11130,11130,11130,11130,45
|
|
20240819,122500,3122844370,11140,11140,11140,11120,496
|
|
20240819,122400,3117322060,11140,11140,11140,11140,13
|
|
20240819,122300,3117177240,11140,11130,11140,11130,382
|
|
20240819,122200,3112924250,11130,11140,11140,11130,75
|
|
20240819,122100,3112089020,11140,11120,11140,11120,523
|
|
20240819,122000,3106266830,11140,11130,11140,11120,1768
|
|
20240819,121900,3086605690,11130,11140,11140,11120,2522
|
|
20240819,121800,3058555540,11140,11140,11140,11130,30
|
|
20240819,121700,3058221620,11130,11140,11140,11130,281
|
|
20240819,121600,3055092320,11140,11140,11140,11120,561
|
|
20240819,121500,3048850340,11140,11140,11140,11140,71
|
|
20240819,121400,3048059400,11130,11130,11130,11120,1698
|
|
20240819,121300,3029173560,11120,11140,11140,11120,663
|
|
20240819,121200,3021794660,11140,11160,11160,11140,1343
|
|
20240819,121100,3006824070,11160,11160,11160,11160,42
|
|
20240819,121000,3006355350,11160,11160,11160,11150,198
|
|
20240819,120900,3004146810,11160,11150,11160,11150,178
|
|
20240819,120800,3002161360,11160,11160,11160,11160,141
|
|
20240819,120700,3000587800,11160,11160,11170,11150,69
|
|
20240819,120600,2999817950,11160,11170,11170,11160,81
|
|
20240819,120500,2998913510,11170,11170,11170,11170,318
|
|
20240819,120400,2995361450,11180,11180,11180,11170,739
|
|
20240819,120300,2987106310,11180,11190,11190,11180,86
|
|
20240819,120200,2986144470,11190,11190,11190,11160,654
|
|
20240819,120100,2978833620,11190,11190,11190,11130,874
|
|
20240819,120000,2969076680,11180,11180,11180,11180,317
|
|
20240819,115900,2965532620,11180,11170,11180,11170,88
|
|
20240819,115800,2964549380,11140,11180,11180,11140,129
|
|
20240819,115700,2963110050,11170,11170,11170,11170,85
|
|
20240819,115600,2962160600,11170,11170,11180,11160,1961
|
|
20240819,115500,2940260990,11180,11180,11190,11170,628
|
|
20240819,115400,2933241490,11190,11190,11190,11190,44
|
|
20240819,115300,2932749130,11190,11180,11190,11180,260
|
|
20240819,115200,2929840920,11190,11190,11190,11180,108
|
|
20240819,115100,2928632910,11180,11170,11180,11170,656
|
|
20240819,115000,2921302100,11180,11180,11180,11170,279
|
|
20240819,114900,2918184080,11180,11180,11180,11170,52
|
|
20240819,114800,2917602770,11180,11190,11190,11180,340
|
|
20240819,114700,2913800050,11190,11180,11190,11180,125
|
|
20240819,114600,2912401310,11190,11190,11190,11180,258
|
|
20240819,114500,2909516290,11180,11180,11190,11180,286
|
|
20240819,114400,2906317450,11190,11180,11190,11180,49
|
|
20240819,114300,2905769220,11190,11170,11190,11170,1990
|
|
20240819,114200,2883521350,11180,11180,11180,11170,2738
|
|
20240819,114100,2852910530,11180,11180,11180,11150,1651
|
|
20240819,114000,2834467560,11180,11170,11180,11170,1579
|
|
20240819,113900,2816814600,11170,11180,11180,11160,215
|
|
20240819,113800,2814412100,11170,11150,11170,11140,1951
|
|
20240819,113700,2792620780,11140,11150,11170,11130,792
|
|
20240819,113600,2783793290,11150,11170,11170,11150,273
|
|
20240819,113500,2780745620,11170,11180,11180,11170,500
|
|
20240819,113400,2775159650,11180,11180,11180,11180,67
|
|
20240819,113300,2774410590,11180,11160,11180,11140,430
|
|
20240819,113200,2769606460,11180,11180,11180,11150,548
|
|
20240819,113100,2763485650,11180,11180,11180,11180,123
|
|
20240819,113000,2762110510,11180,11180,11180,11180,41
|
|
20240819,112900,2761652130,11170,11180,11180,11170,909
|
|
20240819,112800,2751498500,11180,11190,11190,11180,283
|
|
20240819,112700,2748334040,11190,11180,11190,11180,261
|
|
20240819,112600,2745415480,11180,11170,11180,11160,1459
|
|
20240819,112500,2729112570,11170,11170,11170,11170,126
|
|
20240819,112400,2727705150,11170,11170,11170,11170,345
|
|
20240819,112300,2723851500,11170,11170,11170,11160,1181
|
|
20240819,112200,2710665570,11170,11170,11170,11160,688
|
|
20240819,112100,2702981800,11170,11160,11170,11090,3370
|
|
20240819,112000,2665387160,11160,11140,11160,11120,1476
|
|
20240819,111900,2648946410,11130,11140,11140,11130,216
|
|
20240819,111800,2646541170,11140,11150,11150,11140,281
|
|
20240819,111700,2643410560,11140,11160,11160,11140,1413
|
|
20240819,111600,2627643980,11160,11150,11160,11150,1029
|
|
20240819,111500,2616169340,11150,11150,11150,11150,66
|
|
20240819,111400,2615433440,11150,11150,11150,11140,1127
|
|
20240819,111300,2602873390,11150,11150,11150,11140,236
|
|
20240819,111200,2600243380,11140,11140,11140,11140,3
|
|
20240819,111100,2600209960,11150,11110,11150,11100,1423
|
|
20240819,111000,2584368540,11140,11130,11140,11100,1434
|
|
20240819,110900,2568433390,11110,11130,11140,11100,259
|
|
20240819,110800,2565552450,11130,11110,11140,11080,287
|
|
20240819,110700,2562369080,11100,11150,11150,11100,156
|
|
20240819,110600,2560636950,11110,11150,11150,11110,1122
|
|
20240819,110500,2548156220,11160,11160,11160,11150,95
|
|
20240819,110400,2547096560,11160,11160,11170,11140,1858
|
|
20240819,110300,2526384970,11170,11160,11170,11160,48
|
|
20240819,110200,2525848900,11170,11170,11170,11160,1040
|
|
20240819,110100,2514232300,11170,11170,11170,11160,3244
|
|
20240819,110000,2478027320,11170,11170,11170,11150,149
|
|
20240819,105900,2476363690,11170,11170,11190,11150,4250
|
|
20240819,105800,2428878280,11170,11160,11170,11160,1585
|
|
20240819,105700,2411186010,11160,11120,11160,11120,6865
|
|
20240819,105600,2334692560,11120,11110,11120,11100,613
|
|
20240819,105500,2327880500,11100,11100,11110,11100,548
|
|
20240819,105400,2321797260,11110,11120,11120,11110,138
|
|
20240819,105300,2320263320,11120,11110,11120,11110,146
|
|
20240819,105200,2318640420,11110,11120,11120,11110,46
|
|
20240819,105100,2318128930,11110,11130,11130,11110,387
|
|
20240819,105000,2313821800,11120,11120,11130,11120,1313
|
|
20240819,104900,2299220770,11120,11130,11130,11120,378
|
|
20240819,104800,2295017330,11130,11070,11130,11070,10304
|
|
20240819,104700,2180637350,11070,11070,11080,11070,302
|
|
20240819,104600,2177294000,11080,11090,11090,11080,1669
|
|
20240819,104500,2158794790,11090,11040,11090,11000,2456
|
|
20240819,104400,2131606730,11060,11060,11060,11040,68
|
|
20240819,104300,2130854990,11060,11060,11060,11060,7
|
|
20240819,104200,2130777570,11050,10990,11050,10990,1496
|
|
20240819,104100,2114282250,10990,11010,11020,10990,1152
|
|
20240819,104000,2101591450,11000,11020,11020,11000,155
|
|
20240819,103900,2099884950,11000,10980,11010,10980,976
|
|
20240819,103800,2089144030,10980,10990,10990,10980,337
|
|
20240819,103700,2085441320,10980,10980,10980,10980,50
|
|
20240819,103600,2084892320,10990,10990,10990,10980,810
|
|
20240819,103500,2075991130,10990,10990,10990,10990,10
|
|
20240819,103400,2075881230,10980,10970,10980,10970,177
|
|
20240819,103300,2073938330,10970,10970,10970,10960,35
|
|
20240819,103200,2073554490,10970,10950,10980,10950,55
|
|
20240819,103100,2072951730,10960,10960,10960,10940,379
|
|
20240819,103000,2068797950,10950,10970,10970,10930,1129
|
|
20240819,102900,2056439160,10970,10970,10970,10960,567
|
|
20240819,102800,2050221190,10960,10980,10980,10950,2760
|
|
20240819,102700,2019977620,11000,10970,11000,10960,797
|
|
20240819,102600,2011234610,10970,11000,11000,10960,2730
|
|
20240819,102500,1981222470,11010,11010,11020,11000,502
|
|
20240819,102400,1975697760,11020,11020,11020,11020,30
|
|
20240819,102300,1975367160,11010,11010,11010,11010,93
|
|
20240819,102200,1974343230,11010,11010,11010,11010,784
|
|
20240819,102100,1965711390,11010,11010,11010,11010,300
|
|
20240819,102000,1962408390,11010,11010,11010,11010,797
|
|
20240819,101900,1953633420,11020,11050,11050,11020,729
|
|
20240819,101800,1945593960,11050,11030,11050,11030,1816
|
|
20240819,101700,1925535650,11030,11030,11030,11020,125
|
|
20240819,101600,1924157140,11030,11010,11030,11000,1061
|
|
20240819,101500,1912478730,11010,11030,11030,11010,1583
|
|
20240819,101400,1895040630,11030,11040,11040,11030,847
|
|
20240819,101300,1885698210,11040,11060,11060,11040,3254
|
|
20240819,101200,1849743310,11060,11090,11090,11060,62
|
|
20240819,101100,1849057310,11100,11090,11100,11090,50
|
|
20240819,101000,1848502320,11100,11060,11100,11060,2561
|
|
20240819,100900,1820131130,11060,11070,11070,11060,495
|
|
20240819,100800,1814656400,11070,11070,11070,11070,191
|
|
20240819,100700,1812542030,11070,11070,11070,11070,274
|
|
20240819,100600,1809508850,11060,11070,11070,11050,2372
|
|
20240819,100500,1783268160,11080,11070,11080,11070,23
|
|
20240819,100400,1783013520,11060,11080,11090,11060,594
|
|
20240819,100300,1776437960,11090,11100,11100,11080,246
|
|
20240819,100200,1773711750,11100,11100,11100,11100,10
|
|
20240819,100100,1773600750,11100,11100,11100,11100,234
|
|
20240819,100000,1771003350,11100,11100,11100,11060,385
|
|
20240819,095900,1766729890,11100,11070,11100,11060,170
|
|
20240819,095800,1764846740,11070,11050,11070,11050,398
|
|
20240819,095700,1760444650,11060,11070,11070,11060,229
|
|
20240819,095600,1757910830,11070,11070,11080,11050,1741
|
|
20240819,095500,1738663780,11100,11100,11100,11100,564
|
|
20240819,095400,1732403380,11100,11100,11120,11100,63
|
|
20240819,095300,1731703660,11100,11110,11110,11100,6
|
|
20240819,095200,1731637020,11110,11080,11110,11060,2601
|
|
20240819,095100,1702795560,11040,11080,11080,11040,1526
|
|
20240819,095000,1685922750,11080,11080,11080,11080,34
|
|
20240819,094900,1685546030,11080,11050,11080,11050,1059
|
|
20240819,094800,1673821870,11050,11070,11080,11050,807
|
|
20240819,094700,1664893560,11080,11080,11080,11070,1459
|
|
20240819,094600,1648732250,11080,11080,11080,11080,21
|
|
20240819,094500,1648499570,11080,11070,11080,11070,471
|
|
20240819,094400,1643285580,11070,11040,11070,11040,1460
|
|
20240819,094300,1627155550,11040,11040,11050,11040,519
|
|
20240819,094200,1621425690,11050,11080,11080,11050,1103
|
|
20240819,094100,1609228050,11080,11080,11090,11050,1229
|
|
20240819,094000,1595622190,11080,11110,11110,11080,508
|
|
20240819,093900,1589989920,11090,11100,11100,11080,561
|
|
20240819,093800,1583768660,11100,11130,11130,11090,785
|
|
20240819,093700,1575051740,11130,11130,11130,11080,832
|
|
20240819,093600,1565817570,11130,11110,11140,11100,136
|
|
20240819,093500,1564306830,11100,11100,11100,11100,531
|
|
20240819,093400,1558412730,11100,11140,11140,11100,2475
|
|
20240819,093300,1530903840,11130,11140,11150,11130,1595
|
|
20240819,093200,1513137440,11140,11130,11160,11120,465
|
|
20240819,093100,1507960140,11120,11170,11170,11120,1808
|
|
20240819,093000,1487818550,11170,11180,11180,11160,737
|
|
20240819,092900,1479580400,11150,11200,11200,11150,2443
|
|
20240819,092800,1452248650,11190,11190,11200,11180,3223
|
|
20240819,092700,1416182120,11190,11130,11210,11120,22982
|
|
20240819,092600,1159167360,11130,11110,11130,11100,1955
|
|
20240819,092500,1137443980,11080,11020,11110,11020,3187
|
|
20240819,092400,1102106580,11010,11060,11060,11010,688
|
|
20240819,092300,1094527150,11060,11070,11070,11060,181
|
|
20240819,092200,1092524590,11070,11070,11070,11060,541
|
|
20240819,092100,1086539830,11070,11030,11070,11020,1136
|
|
20240819,092000,1073986490,11030,10980,11040,10980,2140
|
|
20240819,091900,1050414910,10980,11000,11000,10960,284
|
|
20240819,091800,1047300460,11000,11050,11050,10680,12041
|
|
20240819,091700,916389340,11030,11040,11050,11020,818
|
|
20240819,091600,907363540,11050,11040,11050,11010,1488
|
|
20240819,091500,890965380,11040,11040,11050,11010,415
|
|
20240819,091400,886385430,11050,11080,11120,11050,3083
|
|
20240819,091300,852235750,11080,11130,11140,11080,5012
|
|
20240819,091200,796599630,11140,11140,11140,11090,4699
|
|
20240819,091100,744332380,11140,11150,11160,11080,6085
|
|
20240819,091000,676620840,11150,11090,11150,11090,6608
|
|
20240819,090900,603076870,11040,11020,11090,10990,5362
|
|
20240819,090800,543788230,11000,10990,11030,10940,2998
|
|
20240819,090700,510852740,10990,10950,10990,10890,11936
|
|
20240819,090600,380314900,10950,10950,10950,10900,344
|
|
20240819,090500,376553100,10960,10910,10970,10890,2273
|
|
20240819,090400,351754270,10910,10930,10980,10900,5869
|
|
20240819,090300,287540960,10990,11040,11040,10930,1719
|
|
20240819,090200,268659060,11040,11010,11100,10900,6928
|
|
20240819,090100,192280540,11090,10900,11360,10860,16118
|
|
20240819,090000,13898970,10910,10900,10920,10850,1258
|