692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,202900,193619095,3500,3500,3500,3500,1453
|
|
20240812,202800,193619095,3500,3500,3500,3500,0
|
|
20240812,202700,193619095,3500,3500,3500,3500,0
|
|
20240812,202600,193619095,3500,3500,3500,3500,0
|
|
20240812,202500,193619095,3500,3500,3500,3500,0
|
|
20240812,202400,193619095,3500,3500,3500,3500,0
|
|
20240812,202300,193619095,3500,3500,3500,3500,0
|
|
20240812,202200,193619095,3500,3500,3500,3500,0
|
|
20240812,202100,193619095,3500,3500,3500,3500,0
|
|
20240812,202000,193619095,3500,3500,3500,3500,0
|
|
20240812,201900,193619095,3500,3500,3500,3500,0
|
|
20240812,201800,193619095,3500,3500,3500,3500,0
|
|
20240812,201700,193619095,3500,3500,3500,3500,0
|
|
20240812,201600,193619095,3500,3500,3500,3500,0
|
|
20240812,201500,193619095,3500,3500,3500,3500,0
|
|
20240812,201400,193619095,3500,3500,3500,3500,0
|
|
20240812,201300,193619095,3500,3500,3500,3500,0
|
|
20240812,201200,193619095,3500,3500,3500,3500,0
|
|
20240812,201100,193619095,3500,3500,3500,3500,0
|
|
20240812,201000,193619095,3500,3500,3500,3500,0
|
|
20240812,200900,193619095,3500,3500,3500,3500,0
|
|
20240812,200800,193619095,3500,3500,3500,3500,0
|
|
20240812,200700,193619095,3500,3500,3500,3500,0
|
|
20240812,200600,193619095,3500,3500,3500,3500,0
|
|
20240812,200500,193619095,3500,3500,3500,3500,0
|
|
20240812,200400,193619095,3500,3500,3500,3500,0
|
|
20240812,200300,193619095,3500,3500,3500,3500,0
|
|
20240812,200200,193619095,3500,3500,3500,3500,0
|
|
20240812,200100,193619095,3500,3500,3500,3500,0
|
|
20240812,200000,193619095,3500,3500,3500,3500,0
|
|
20240812,195900,193619095,3500,3500,3500,3500,1453
|
|
20240812,195800,193619095,3500,3500,3500,3500,0
|
|
20240812,195700,193619095,3500,3500,3500,3500,0
|
|
20240812,195600,193619095,3500,3500,3500,3500,0
|
|
20240812,195500,193619095,3500,3500,3500,3500,0
|
|
20240812,195400,193619095,3500,3500,3500,3500,0
|
|
20240812,195300,193619095,3500,3500,3500,3500,0
|
|
20240812,195200,193619095,3500,3500,3500,3500,0
|
|
20240812,195100,193619095,3500,3500,3500,3500,0
|
|
20240812,195000,193619095,3500,3500,3500,3500,0
|
|
20240812,194900,193619095,3500,3500,3500,3500,0
|
|
20240812,194800,193619095,3500,3500,3500,3500,0
|
|
20240812,194700,193619095,3500,3500,3500,3500,0
|
|
20240812,194600,193619095,3500,3500,3500,3500,0
|
|
20240812,194500,193619095,3500,3500,3500,3500,0
|
|
20240812,194400,193619095,3500,3500,3500,3500,0
|
|
20240812,194300,193619095,3500,3500,3500,3500,0
|
|
20240812,194200,193619095,3500,3500,3500,3500,0
|
|
20240812,194100,193619095,3500,3500,3500,3500,0
|
|
20240812,194000,193619095,3500,3500,3500,3500,0
|
|
20240812,193900,193619095,3500,3500,3500,3500,0
|
|
20240812,193800,193619095,3500,3500,3500,3500,0
|
|
20240812,193700,193619095,3500,3500,3500,3500,0
|
|
20240812,193600,193619095,3500,3500,3500,3500,0
|
|
20240812,193500,193619095,3500,3500,3500,3500,0
|
|
20240812,193400,193619095,3500,3500,3500,3500,0
|
|
20240812,193300,193619095,3500,3500,3500,3500,0
|
|
20240812,193200,193619095,3500,3500,3500,3500,0
|
|
20240812,193100,193619095,3500,3500,3500,3500,0
|
|
20240812,193000,193619095,3500,3500,3500,3500,0
|
|
20240812,192900,193619095,3500,3500,3500,3500,1453
|
|
20240812,192800,193619095,3500,3500,3500,3500,0
|
|
20240812,192700,193619095,3500,3500,3500,3500,0
|
|
20240812,192600,193619095,3500,3500,3500,3500,0
|
|
20240812,192500,193619095,3500,3500,3500,3500,0
|
|
20240812,192400,193619095,3500,3500,3500,3500,0
|
|
20240812,192300,193619095,3500,3500,3500,3500,0
|
|
20240812,192200,193619095,3500,3500,3500,3500,0
|
|
20240812,192100,193619095,3500,3500,3500,3500,0
|
|
20240812,192000,193619095,3500,3500,3500,3500,0
|
|
20240812,191900,193619095,3500,3500,3500,3500,0
|
|
20240812,191800,193619095,3500,3500,3500,3500,0
|
|
20240812,191700,193619095,3500,3500,3500,3500,0
|
|
20240812,191600,193619095,3500,3500,3500,3500,0
|
|
20240812,191500,193619095,3500,3500,3500,3500,0
|
|
20240812,191400,193619095,3500,3500,3500,3500,0
|
|
20240812,191300,193619095,3500,3500,3500,3500,0
|
|
20240812,191200,193619095,3500,3500,3500,3500,0
|
|
20240812,191100,193619095,3500,3500,3500,3500,0
|
|
20240812,191000,193619095,3500,3500,3500,3500,0
|
|
20240812,190900,193619095,3500,3500,3500,3500,0
|
|
20240812,190800,193619095,3500,3500,3500,3500,0
|
|
20240812,190700,193619095,3500,3500,3500,3500,0
|
|
20240812,190600,193619095,3500,3500,3500,3500,0
|
|
20240812,190500,193619095,3500,3500,3500,3500,0
|
|
20240812,190400,193619095,3500,3500,3500,3500,0
|
|
20240812,190300,193619095,3500,3500,3500,3500,0
|
|
20240812,190200,193619095,3500,3500,3500,3500,0
|
|
20240812,190100,193619095,3500,3500,3500,3500,0
|
|
20240812,190000,193619095,3500,3500,3500,3500,0
|
|
20240812,185900,193619095,3500,3500,3500,3500,1453
|
|
20240812,185800,193619095,3500,3500,3500,3500,0
|
|
20240812,185700,193619095,3500,3500,3500,3500,0
|
|
20240812,185600,193619095,3500,3500,3500,3500,0
|
|
20240812,185500,193619095,3500,3500,3500,3500,0
|
|
20240812,185400,193619095,3500,3500,3500,3500,0
|
|
20240812,185300,193619095,3500,3500,3500,3500,0
|
|
20240812,185200,193619095,3500,3500,3500,3500,0
|
|
20240812,185100,193619095,3500,3500,3500,3500,0
|
|
20240812,185000,193619095,3500,3500,3500,3500,0
|
|
20240812,184900,193619095,3500,3500,3500,3500,0
|
|
20240812,184800,193619095,3500,3500,3500,3500,0
|
|
20240812,184700,193619095,3500,3500,3500,3500,0
|
|
20240812,184600,193619095,3500,3500,3500,3500,0
|
|
20240812,184500,193619095,3500,3500,3500,3500,0
|
|
20240812,184400,193619095,3500,3500,3500,3500,0
|
|
20240812,184300,193619095,3500,3500,3500,3500,0
|
|
20240812,184200,193619095,3500,3500,3500,3500,0
|
|
20240812,184100,193619095,3500,3500,3500,3500,0
|
|
20240812,184000,193619095,3500,3500,3500,3500,0
|
|
20240812,183900,193619095,3500,3500,3500,3500,0
|
|
20240812,183800,193619095,3500,3500,3500,3500,0
|
|
20240812,183700,193619095,3500,3500,3500,3500,0
|
|
20240812,183600,193619095,3500,3500,3500,3500,0
|
|
20240812,183500,193619095,3500,3500,3500,3500,0
|
|
20240812,183400,193619095,3500,3500,3500,3500,0
|
|
20240812,183300,193619095,3500,3500,3500,3500,0
|
|
20240812,183200,193619095,3500,3500,3500,3500,0
|
|
20240812,183100,193619095,3500,3500,3500,3500,0
|
|
20240812,183000,193619095,3500,3500,3500,3500,0
|
|
20240812,182900,193619095,3500,3500,3500,3500,1453
|
|
20240812,182800,193619095,3500,3500,3500,3500,0
|
|
20240812,182700,193619095,3500,3500,3500,3500,0
|
|
20240812,182600,193619095,3500,3500,3500,3500,0
|
|
20240812,182500,193619095,3500,3500,3500,3500,0
|
|
20240812,182400,193619095,3500,3500,3500,3500,0
|
|
20240812,182300,193619095,3500,3500,3500,3500,0
|
|
20240812,182200,193619095,3500,3500,3500,3500,0
|
|
20240812,182100,193619095,3500,3500,3500,3500,0
|
|
20240812,182000,193619095,3500,3500,3500,3500,0
|
|
20240812,181900,193619095,3500,3500,3500,3500,0
|
|
20240812,181800,193619095,3500,3500,3500,3500,0
|
|
20240812,181700,193619095,3500,3500,3500,3500,0
|
|
20240812,181600,193619095,3500,3500,3500,3500,0
|
|
20240812,181500,193619095,3500,3500,3500,3500,0
|
|
20240812,181400,193619095,3500,3500,3500,3500,0
|
|
20240812,181300,193619095,3500,3500,3500,3500,0
|
|
20240812,181200,193619095,3500,3500,3500,3500,0
|
|
20240812,181100,193619095,3500,3500,3500,3500,0
|
|
20240812,181000,193619095,3500,3500,3500,3500,0
|
|
20240812,180900,193619095,3500,3500,3500,3500,0
|
|
20240812,180800,193619095,3500,3500,3500,3500,0
|
|
20240812,180700,193619095,3500,3500,3500,3500,0
|
|
20240812,180600,193619095,3500,3500,3500,3500,0
|
|
20240812,180500,193619095,3500,3500,3500,3500,0
|
|
20240812,180400,193619095,3500,3500,3500,3500,0
|
|
20240812,180300,193619095,3500,3500,3500,3500,0
|
|
20240812,180200,193619095,3500,3500,3500,3500,0
|
|
20240812,180100,193619095,3500,3500,3500,3500,0
|
|
20240812,180000,193619095,3500,3500,3500,3500,0
|
|
20240812,175900,193619095,3500,3500,3500,3500,1453
|
|
20240812,175800,193619095,3500,3500,3500,3500,0
|
|
20240812,175700,193619095,3500,3500,3500,3500,0
|
|
20240812,175600,193619095,3500,3500,3500,3500,0
|
|
20240812,175500,193619095,3500,3500,3500,3500,0
|
|
20240812,175400,193619095,3500,3500,3500,3500,0
|
|
20240812,175300,193619095,3500,3500,3500,3500,0
|
|
20240812,175200,193619095,3500,3500,3500,3500,0
|
|
20240812,175100,193619095,3500,3500,3500,3500,0
|
|
20240812,175000,193619095,3500,3500,3500,3500,0
|
|
20240812,174900,193619095,3500,3500,3500,3500,0
|
|
20240812,174800,193619095,3500,3500,3500,3500,0
|
|
20240812,174700,193619095,3500,3500,3500,3500,0
|
|
20240812,174600,193619095,3500,3500,3500,3500,0
|
|
20240812,174500,193619095,3500,3500,3500,3500,0
|
|
20240812,174400,193619095,3500,3500,3500,3500,0
|
|
20240812,174300,193619095,3500,3500,3500,3500,0
|
|
20240812,174200,193619095,3500,3500,3500,3500,0
|
|
20240812,174100,193619095,3500,3500,3500,3500,0
|
|
20240812,174000,193619095,3500,3500,3500,3500,0
|
|
20240812,173900,193619095,3500,3500,3500,3500,0
|
|
20240812,173800,193619095,3500,3500,3500,3500,0
|
|
20240812,173700,193619095,3500,3500,3500,3500,0
|
|
20240812,173600,193619095,3500,3500,3500,3500,0
|
|
20240812,173500,193619095,3500,3500,3500,3500,0
|
|
20240812,173400,193619095,3500,3500,3500,3500,0
|
|
20240812,173300,193619095,3500,3500,3500,3500,0
|
|
20240812,173200,193619095,3500,3500,3500,3500,0
|
|
20240812,173100,193619095,3500,3500,3500,3500,0
|
|
20240812,173000,193619095,3500,3500,3500,3500,0
|
|
20240812,172900,193619095,3500,3500,3500,3500,1453
|
|
20240812,172800,193619095,3500,3500,3500,3500,0
|
|
20240812,172700,193619095,3500,3500,3500,3500,0
|
|
20240812,172600,193619095,3500,3500,3500,3500,0
|
|
20240812,172500,193619095,3500,3500,3500,3500,0
|
|
20240812,172400,193619095,3500,3500,3500,3500,0
|
|
20240812,172300,193619095,3500,3500,3500,3500,0
|
|
20240812,172200,193619095,3500,3500,3500,3500,0
|
|
20240812,172100,193619095,3500,3500,3500,3500,0
|
|
20240812,172000,193619095,3500,3500,3500,3500,0
|
|
20240812,171900,193619095,3500,3500,3500,3500,0
|
|
20240812,171800,193619095,3500,3500,3500,3500,0
|
|
20240812,171700,193619095,3500,3500,3500,3500,0
|
|
20240812,171600,193619095,3500,3500,3500,3500,0
|
|
20240812,171500,193619095,3500,3500,3500,3500,0
|
|
20240812,171400,193619095,3500,3500,3500,3500,0
|
|
20240812,171300,193619095,3500,3500,3500,3500,0
|
|
20240812,171200,193619095,3500,3500,3500,3500,0
|
|
20240812,171100,193619095,3500,3500,3500,3500,0
|
|
20240812,171000,193619095,3500,3500,3500,3500,0
|
|
20240812,170900,193619095,3500,3500,3500,3500,0
|
|
20240812,170800,193619095,3500,3500,3500,3500,0
|
|
20240812,170700,193619095,3500,3500,3500,3500,0
|
|
20240812,170600,193619095,3500,3500,3500,3500,0
|
|
20240812,170500,193619095,3500,3500,3500,3500,0
|
|
20240812,170400,193619095,3500,3500,3500,3500,0
|
|
20240812,170300,193619095,3500,3500,3500,3500,0
|
|
20240812,170200,193619095,3500,3500,3500,3500,0
|
|
20240812,170100,193619095,3500,3500,3500,3500,0
|
|
20240812,170000,193619095,3500,3500,3500,3500,0
|
|
20240812,165900,193619095,3500,3500,3500,3500,1453
|
|
20240812,165800,193619095,3500,3500,3500,3500,0
|
|
20240812,165700,193619095,3500,3500,3500,3500,0
|
|
20240812,165600,193619095,3500,3500,3500,3500,0
|
|
20240812,165500,193619095,3500,3500,3500,3500,0
|
|
20240812,165400,193619095,3500,3500,3500,3500,0
|
|
20240812,165300,193619095,3500,3500,3500,3500,0
|
|
20240812,165200,193619095,3500,3500,3500,3500,0
|
|
20240812,165100,193619095,3500,3500,3500,3500,0
|
|
20240812,165000,193619095,3500,3500,3500,3500,0
|
|
20240812,164900,193619095,3500,3500,3500,3500,0
|
|
20240812,164800,193619095,3500,3500,3500,3500,0
|
|
20240812,164700,193619095,3500,3500,3500,3500,0
|
|
20240812,164600,193619095,3500,3500,3500,3500,0
|
|
20240812,164500,193619095,3500,3500,3500,3500,0
|
|
20240812,164400,193619095,3500,3500,3500,3500,0
|
|
20240812,164300,193619095,3500,3500,3500,3500,0
|
|
20240812,164200,193619095,3500,3500,3500,3500,0
|
|
20240812,164100,193619095,3500,3500,3500,3500,0
|
|
20240812,164000,193619095,3500,3500,3500,3500,0
|
|
20240812,163900,193619095,3500,3500,3500,3500,0
|
|
20240812,163800,193619095,3500,3500,3500,3500,0
|
|
20240812,163700,193619095,3500,3500,3500,3500,0
|
|
20240812,163600,193619095,3500,3500,3500,3500,0
|
|
20240812,163500,193619095,3500,3500,3500,3500,0
|
|
20240812,163400,193619095,3500,3500,3500,3500,0
|
|
20240812,163300,193619095,3500,3500,3500,3500,0
|
|
20240812,163200,193619095,3500,3500,3500,3500,0
|
|
20240812,163100,193619095,3500,3500,3500,3500,0
|
|
20240812,163000,193619095,3500,3500,3500,3500,0
|
|
20240812,162900,193619095,3500,3500,3500,3500,1453
|
|
20240812,162800,193619095,3500,3500,3500,3500,0
|
|
20240812,162700,193619095,3500,3500,3500,3500,0
|
|
20240812,162600,193619095,3500,3500,3500,3500,0
|
|
20240812,162500,193619095,3500,3500,3500,3500,0
|
|
20240812,162400,193619095,3500,3500,3500,3500,0
|
|
20240812,162300,193619095,3500,3500,3500,3500,0
|
|
20240812,162200,193619095,3500,3500,3500,3500,0
|
|
20240812,162100,193619095,3500,3500,3500,3500,0
|
|
20240812,162000,193619095,3500,3500,3500,3500,0
|
|
20240812,161900,193619095,3500,3500,3500,3500,0
|
|
20240812,161800,193619095,3500,3500,3500,3500,0
|
|
20240812,161700,193619095,3500,3500,3500,3500,0
|
|
20240812,161600,193619095,3500,3500,3500,3500,0
|
|
20240812,161500,193619095,3500,3500,3500,3500,0
|
|
20240812,161400,193619095,3500,3500,3500,3500,0
|
|
20240812,161300,193619095,3500,3500,3500,3500,0
|
|
20240812,161200,193619095,3500,3500,3500,3500,0
|
|
20240812,161100,193619095,3500,3500,3500,3500,0
|
|
20240812,161000,193619095,3500,3500,3500,3500,0
|
|
20240812,160900,193619095,3500,3500,3500,3500,0
|
|
20240812,160800,193619095,3500,3500,3500,3500,0
|
|
20240812,160700,193619095,3500,3500,3500,3500,0
|
|
20240812,160600,193619095,3500,3500,3500,3500,0
|
|
20240812,160500,193619095,3500,3500,3500,3500,0
|
|
20240812,160400,193619095,3500,3500,3500,3500,0
|
|
20240812,160300,193619095,3500,3500,3500,3500,0
|
|
20240812,160200,193619095,3500,3500,3500,3500,0
|
|
20240812,160100,193619095,3500,3500,3500,3500,0
|
|
20240812,160000,193619095,3500,3500,3500,3500,0
|
|
20240812,155900,193619095,3500,3500,3500,3500,1453
|
|
20240812,155800,193619095,3500,3500,3500,3500,0
|
|
20240812,155700,193619095,3500,3500,3500,3500,0
|
|
20240812,155600,193619095,3500,3500,3500,3500,0
|
|
20240812,155500,193619095,3500,3500,3500,3500,0
|
|
20240812,155400,193619095,3500,3500,3500,3500,0
|
|
20240812,155300,193619095,3500,3500,3500,3500,0
|
|
20240812,155200,193619095,3500,3500,3500,3500,0
|
|
20240812,155100,193619095,3500,3500,3500,3500,0
|
|
20240812,155000,193619095,3500,3500,3500,3500,0
|
|
20240812,154900,193619095,3500,3500,3500,3500,0
|
|
20240812,154800,193619095,3500,3500,3500,3500,0
|
|
20240812,154700,193619095,3500,3500,3500,3500,0
|
|
20240812,154600,193619095,3500,3500,3500,3500,0
|
|
20240812,154500,193619095,3500,3500,3500,3500,0
|
|
20240812,154400,193619095,3500,3500,3500,3500,0
|
|
20240812,154300,193619095,3500,3500,3500,3500,0
|
|
20240812,154200,193619095,3500,3500,3500,3500,0
|
|
20240812,154100,193619095,3500,3500,3500,3500,0
|
|
20240812,154000,193619095,3500,3500,3500,3500,0
|
|
20240812,153900,193619095,3500,3500,3500,3500,0
|
|
20240812,153800,193619095,3500,3500,3500,3500,0
|
|
20240812,153700,193619095,3500,3500,3500,3500,0
|
|
20240812,153600,193619095,3500,3500,3500,3500,0
|
|
20240812,153500,193619095,3500,3500,3500,3500,0
|
|
20240812,153400,193619095,3500,3500,3500,3500,0
|
|
20240812,153300,193619095,3500,3500,3500,3500,0
|
|
20240812,153200,193619095,3500,3500,3500,3500,0
|
|
20240812,153100,193619095,3500,3500,3500,3500,0
|
|
20240812,153000,193619095,3500,3500,3500,3500,1453
|
|
20240812,152900,188533595,3495,3495,3495,3495,0
|
|
20240812,152800,188533595,3495,3495,3495,3495,0
|
|
20240812,152700,188533595,3495,3495,3495,3495,0
|
|
20240812,152600,188533595,3495,3495,3495,3495,0
|
|
20240812,152500,188533595,3495,3495,3495,3495,0
|
|
20240812,152400,188533595,3495,3495,3495,3495,0
|
|
20240812,152300,188533595,3495,3495,3495,3495,0
|
|
20240812,152200,188533595,3495,3495,3495,3495,0
|
|
20240812,152100,188533595,3495,3495,3495,3495,0
|
|
20240812,152000,188533595,3495,3495,3495,3495,0
|
|
20240812,151900,188533595,3495,3495,3495,3495,121
|
|
20240812,151800,188110700,3525,3505,3525,3495,197
|
|
20240812,151700,187421550,3525,3505,3525,3505,5
|
|
20240812,151600,187403985,3495,3505,3505,3495,2569
|
|
20240812,151500,178416910,3505,3505,3505,3505,0
|
|
20240812,151400,178416910,3505,3510,3510,3505,942
|
|
20240812,151300,175111565,3510,3510,3510,3510,0
|
|
20240812,151200,175111565,3510,3515,3515,3510,42
|
|
20240812,151100,174964125,3510,3510,3510,3510,0
|
|
20240812,151000,174964125,3510,3520,3520,3510,43
|
|
20240812,150900,174813030,3525,3525,3525,3525,0
|
|
20240812,150800,174813030,3525,3525,3525,3525,1
|
|
20240812,150700,174809505,3525,3525,3525,3525,0
|
|
20240812,150600,174809505,3525,3525,3525,3525,0
|
|
20240812,150500,174809505,3525,3525,3525,3525,0
|
|
20240812,150400,174809505,3525,3525,3525,3525,0
|
|
20240812,150300,174809505,3525,3525,3525,3525,1
|
|
20240812,150200,174805980,3510,3510,3510,3510,268
|
|
20240812,150100,173865300,3505,3505,3505,3505,5
|
|
20240812,150000,173847775,3510,3525,3525,3510,59
|
|
20240812,145900,173640400,3530,3535,3535,3530,7
|
|
20240812,145800,173615685,3540,3540,3540,3540,0
|
|
20240812,145700,173615685,3540,3540,3540,3540,0
|
|
20240812,145600,173615685,3540,3535,3540,3535,3
|
|
20240812,145500,173605070,3545,3520,3545,3520,112
|
|
20240812,145400,173210405,3520,3520,3520,3520,180
|
|
20240812,145300,172576805,3520,3520,3520,3520,0
|
|
20240812,145200,172576805,3520,3520,3520,3520,0
|
|
20240812,145100,172576805,3520,3520,3520,3520,0
|
|
20240812,145000,172576805,3520,3520,3520,3520,0
|
|
20240812,144900,172576805,3520,3520,3520,3520,1
|
|
20240812,144800,172573285,3515,3515,3545,3515,57
|
|
20240812,144700,172372535,3510,3515,3515,3505,643
|
|
20240812,144600,170117175,3520,3520,3520,3520,0
|
|
20240812,144500,170117175,3520,3520,3520,3520,0
|
|
20240812,144400,170117175,3520,3520,3520,3520,57
|
|
20240812,144300,169916535,3545,3525,3545,3525,1000
|
|
20240812,144200,166377990,3525,3520,3525,3520,30
|
|
20240812,144100,166272380,3520,3520,3520,3520,0
|
|
20240812,144000,166272380,3520,3520,3520,3520,2
|
|
20240812,143900,166265340,3545,3545,3545,3545,0
|
|
20240812,143800,166265340,3545,3545,3545,3545,0
|
|
20240812,143700,166265340,3545,3525,3545,3525,33
|
|
20240812,143600,166148975,3545,3525,3545,3525,169
|
|
20240812,143500,165550410,3540,3515,3540,3515,649
|
|
20240812,143400,163266230,3510,3510,3510,3510,0
|
|
20240812,143300,163266230,3510,3510,3510,3510,0
|
|
20240812,143200,163266230,3510,3510,3510,3510,0
|
|
20240812,143100,163266230,3510,3510,3510,3510,1
|
|
20240812,143000,163262720,3515,3515,3515,3515,0
|
|
20240812,142900,163262720,3515,3510,3515,3510,127
|
|
20240812,142800,162816415,3510,3505,3510,3505,55
|
|
20240812,142700,162623375,3505,3505,3505,3505,3
|
|
20240812,142600,162612860,3505,3505,3505,3505,275
|
|
20240812,142500,161648985,3500,3505,3505,3500,723
|
|
20240812,142400,159118480,3500,3500,3500,3500,0
|
|
20240812,142300,159118480,3500,3505,3505,3500,284
|
|
20240812,142200,158123250,3510,3510,3510,3510,18
|
|
20240812,142100,158060070,3500,3500,3500,3500,12
|
|
20240812,142000,158018070,3515,3505,3515,3505,2
|
|
20240812,141900,158011050,3515,3505,3515,3505,20
|
|
20240812,141800,157940830,3515,3510,3515,3500,461
|
|
20240812,141700,156327210,3510,3510,3520,3510,39
|
|
20240812,141600,156190185,3520,3510,3520,3510,4
|
|
20240812,141500,156176125,3510,3510,3510,3510,1
|
|
20240812,141400,156172615,3500,3500,3500,3500,507
|
|
20240812,141300,154398115,3500,3500,3500,3500,100
|
|
20240812,141200,154048115,3510,3510,3510,3510,1
|
|
20240812,141100,154044605,3520,3510,3520,3510,695
|
|
20240812,141000,151604865,3515,3520,3520,3515,1302
|
|
20240812,140900,147021830,3520,3520,3520,3520,0
|
|
20240812,140800,147021830,3520,3530,3530,3520,1430
|
|
20240812,140700,141985025,3530,3530,3530,3530,0
|
|
20240812,140600,141985025,3530,3530,3530,3530,0
|
|
20240812,140500,141985025,3530,3530,3530,3530,1
|
|
20240812,140400,141981495,3525,3525,3525,3525,0
|
|
20240812,140300,141981495,3525,3525,3525,3525,0
|
|
20240812,140200,141981495,3525,3525,3525,3525,0
|
|
20240812,140100,141981495,3525,3525,3525,3525,308
|
|
20240812,140000,140895795,3525,3540,3540,3525,1253
|
|
20240812,135900,136474980,3550,3550,3550,3550,93
|
|
20240812,135800,136144830,3550,3550,3550,3550,0
|
|
20240812,135700,136144830,3550,3550,3550,3550,0
|
|
20240812,135600,136144830,3550,3550,3550,3550,0
|
|
20240812,135500,136144830,3550,3545,3550,3545,10
|
|
20240812,135400,136109345,3565,3565,3565,3565,0
|
|
20240812,135300,136109345,3565,3565,3565,3565,0
|
|
20240812,135200,136109345,3565,3565,3565,3565,0
|
|
20240812,135100,136109345,3565,3565,3565,3565,0
|
|
20240812,135000,136109345,3565,3565,3565,3565,0
|
|
20240812,134900,136109345,3565,3565,3565,3565,0
|
|
20240812,134800,136109345,3565,3565,3565,3565,0
|
|
20240812,134700,136109345,3565,3550,3565,3550,28
|
|
20240812,134600,136009625,3565,3540,3565,3540,481
|
|
20240812,134500,134306150,3555,3555,3555,3555,0
|
|
20240812,134400,134306150,3555,3545,3575,3545,162
|
|
20240812,134300,133727445,3545,3545,3550,3545,64
|
|
20240812,134200,133500275,3545,3545,3545,3545,51
|
|
20240812,134100,133319480,3540,3540,3540,3540,0
|
|
20240812,134000,133319480,3540,3540,3540,3540,1
|
|
20240812,133900,133315940,3540,3540,3540,3540,0
|
|
20240812,133800,133315940,3540,3540,3540,3540,0
|
|
20240812,133700,133315940,3540,3540,3540,3540,0
|
|
20240812,133600,133315940,3540,3540,3540,3540,0
|
|
20240812,133500,133315940,3540,3535,3540,3535,18
|
|
20240812,133400,133252235,3535,3535,3535,3535,5
|
|
20240812,133300,133234560,3535,3535,3535,3530,59
|
|
20240812,133200,133026000,3535,3535,3535,3535,0
|
|
20240812,133100,133026000,3535,3535,3535,3535,0
|
|
20240812,133000,133026000,3535,3535,3535,3535,94
|
|
20240812,132900,132693710,3530,3530,3530,3530,11
|
|
20240812,132800,132654880,3535,3535,3535,3535,0
|
|
20240812,132700,132654880,3535,3535,3535,3535,0
|
|
20240812,132600,132654880,3535,3535,3535,3535,6
|
|
20240812,132500,132633670,3535,3535,3535,3535,0
|
|
20240812,132400,132633670,3535,3535,3535,3535,0
|
|
20240812,132300,132633670,3535,3535,3535,3535,0
|
|
20240812,132200,132633670,3535,3535,3535,3535,1
|
|
20240812,132100,132630135,3530,3530,3530,3530,124
|
|
20240812,132000,132192415,3530,3530,3530,3530,500
|
|
20240812,131900,130427415,3535,3535,3535,3535,299
|
|
20240812,131800,129370450,3535,3535,3535,3535,0
|
|
20240812,131700,129370450,3535,3535,3535,3535,0
|
|
20240812,131600,129370450,3535,3535,3535,3535,0
|
|
20240812,131500,129370450,3535,3535,3535,3535,0
|
|
20240812,131400,129370450,3535,3535,3535,3535,0
|
|
20240812,131300,129370450,3535,3535,3535,3535,0
|
|
20240812,131200,129370450,3535,3535,3535,3535,0
|
|
20240812,131100,129370450,3535,3535,3535,3535,0
|
|
20240812,131000,129370450,3535,3535,3535,3535,0
|
|
20240812,130900,129370450,3535,3535,3535,3535,0
|
|
20240812,130800,129370450,3535,3535,3535,3535,0
|
|
20240812,130700,129370450,3535,3535,3535,3535,0
|
|
20240812,130600,129370450,3535,3535,3535,3535,0
|
|
20240812,130500,129370450,3535,3535,3535,3535,1
|
|
20240812,130400,129366915,3535,3535,3535,3535,0
|
|
20240812,130300,129366915,3535,3535,3535,3535,0
|
|
20240812,130200,129366915,3535,3540,3540,3535,20
|
|
20240812,130100,129296210,3540,3540,3540,3540,0
|
|
20240812,130000,129296210,3540,3540,3540,3540,0
|
|
20240812,125900,129296210,3540,3540,3540,3540,0
|
|
20240812,125800,129296210,3540,3540,3540,3540,0
|
|
20240812,125700,129296210,3540,3550,3550,3540,627
|
|
20240812,125600,127075920,3555,3550,3555,3550,613
|
|
20240812,125500,124896710,3545,3545,3545,3545,0
|
|
20240812,125400,124896710,3545,3545,3545,3545,0
|
|
20240812,125300,124896710,3545,3555,3555,3545,956
|
|
20240812,125200,121498800,3555,3555,3555,3555,0
|
|
20240812,125100,121498800,3555,3555,3555,3555,0
|
|
20240812,125000,121498800,3555,3555,3555,3555,0
|
|
20240812,124900,121498800,3555,3555,3555,3555,0
|
|
20240812,124800,121498800,3555,3555,3555,3555,0
|
|
20240812,124700,121498800,3555,3555,3555,3555,0
|
|
20240812,124600,121498800,3555,3555,3555,3555,0
|
|
20240812,124500,121498800,3555,3560,3560,3555,451
|
|
20240812,124400,119895000,3560,3560,3560,3560,0
|
|
20240812,124300,119895000,3560,3560,3560,3560,0
|
|
20240812,124200,119895000,3560,3560,3560,3560,0
|
|
20240812,124100,119895000,3560,3560,3560,3560,0
|
|
20240812,124000,119895000,3560,3560,3560,3560,0
|
|
20240812,123900,119895000,3560,3560,3560,3560,0
|
|
20240812,123800,119895000,3560,3560,3560,3560,0
|
|
20240812,123700,119895000,3560,3560,3560,3560,0
|
|
20240812,123600,119895000,3560,3560,3560,3560,0
|
|
20240812,123500,119895000,3560,3560,3560,3560,0
|
|
20240812,123400,119895000,3560,3560,3560,3560,0
|
|
20240812,123300,119895000,3560,3560,3560,3560,117
|
|
20240812,123200,119478480,3555,3555,3555,3555,0
|
|
20240812,123100,119478480,3555,3555,3555,3555,0
|
|
20240812,123000,119478480,3555,3555,3555,3555,0
|
|
20240812,122900,119478480,3555,3555,3555,3555,0
|
|
20240812,122800,119478480,3555,3555,3555,3555,0
|
|
20240812,122700,119478480,3555,3555,3555,3555,0
|
|
20240812,122600,119478480,3555,3555,3555,3555,0
|
|
20240812,122500,119478480,3555,3555,3555,3555,0
|
|
20240812,122400,119478480,3555,3555,3555,3555,0
|
|
20240812,122300,119478480,3555,3555,3555,3555,10
|
|
20240812,122200,119442930,3555,3555,3555,3555,0
|
|
20240812,122100,119442930,3555,3555,3555,3555,0
|
|
20240812,122000,119442930,3555,3555,3555,3555,0
|
|
20240812,121900,119442930,3555,3555,3555,3555,0
|
|
20240812,121800,119442930,3555,3555,3555,3555,0
|
|
20240812,121700,119442930,3555,3555,3555,3555,0
|
|
20240812,121600,119442930,3555,3555,3555,3555,0
|
|
20240812,121500,119442930,3555,3565,3565,3555,368
|
|
20240812,121400,118132340,3565,3565,3565,3565,0
|
|
20240812,121300,118132340,3565,3565,3565,3565,0
|
|
20240812,121200,118132340,3565,3565,3565,3565,0
|
|
20240812,121100,118132340,3565,3565,3565,3565,0
|
|
20240812,121000,118132340,3565,3565,3565,3565,0
|
|
20240812,120900,118132340,3565,3565,3565,3565,0
|
|
20240812,120800,118132340,3565,3565,3565,3565,0
|
|
20240812,120700,118132340,3565,3565,3565,3565,0
|
|
20240812,120600,118132340,3565,3565,3565,3565,0
|
|
20240812,120500,118132340,3565,3565,3565,3565,66
|
|
20240812,120400,117897050,3560,3560,3560,3560,0
|
|
20240812,120300,117897050,3560,3560,3560,3560,1
|
|
20240812,120200,117893490,3555,3555,3555,3555,300
|
|
20240812,120100,116826990,3565,3565,3565,3565,0
|
|
20240812,120000,116826990,3565,3565,3565,3565,0
|
|
20240812,115900,116826990,3565,3565,3565,3565,0
|
|
20240812,115800,116826990,3565,3565,3565,3565,0
|
|
20240812,115700,116826990,3565,3560,3565,3560,16
|
|
20240812,115600,116769955,3560,3560,3560,3560,5
|
|
20240812,115500,116752155,3560,3560,3560,3560,7
|
|
20240812,115400,116727235,3560,3555,3560,3555,268
|
|
20240812,115300,115774485,3550,3560,3560,3550,451
|
|
20240812,115200,114173180,3565,3565,3565,3565,0
|
|
20240812,115100,114173180,3565,3565,3565,3565,0
|
|
20240812,115000,114173180,3565,3565,3565,3565,0
|
|
20240812,114900,114173180,3565,3565,3565,3565,0
|
|
20240812,114800,114173180,3565,3565,3565,3565,0
|
|
20240812,114700,114173180,3565,3565,3565,3565,0
|
|
20240812,114600,114173180,3565,3565,3565,3565,0
|
|
20240812,114500,114173180,3565,3565,3565,3565,0
|
|
20240812,114400,114173180,3565,3565,3565,3565,0
|
|
20240812,114300,114173180,3565,3565,3565,3565,0
|
|
20240812,114200,114173180,3565,3565,3565,3565,0
|
|
20240812,114100,114173180,3565,3565,3565,3565,0
|
|
20240812,114000,114173180,3565,3565,3565,3565,100
|
|
20240812,113900,113816680,3560,3560,3560,3560,0
|
|
20240812,113800,113816680,3560,3560,3560,3560,178
|
|
20240812,113700,113183000,3560,3560,3560,3560,0
|
|
20240812,113600,113183000,3560,3560,3560,3560,0
|
|
20240812,113500,113183000,3560,3560,3560,3560,0
|
|
20240812,113400,113183000,3560,3560,3560,3560,174
|
|
20240812,113300,112563560,3555,3555,3555,3555,0
|
|
20240812,113200,112563560,3555,3555,3555,3555,0
|
|
20240812,113100,112563560,3555,3555,3555,3555,31
|
|
20240812,113000,112453355,3555,3555,3555,3555,0
|
|
20240812,112900,112453355,3555,3555,3555,3555,0
|
|
20240812,112800,112453355,3555,3555,3555,3555,0
|
|
20240812,112700,112453355,3555,3555,3555,3555,0
|
|
20240812,112600,112453355,3555,3555,3555,3555,0
|
|
20240812,112500,112453355,3555,3555,3555,3555,2
|
|
20240812,112400,112446245,3555,3555,3555,3555,1
|
|
20240812,112300,112442690,3555,3555,3555,3555,0
|
|
20240812,112200,112442690,3555,3555,3555,3555,0
|
|
20240812,112100,112442690,3555,3555,3555,3555,1
|
|
20240812,112000,112439135,3550,3540,3550,3540,2
|
|
20240812,111900,112432045,3540,3535,3540,3535,310
|
|
20240812,111800,111336180,3540,3550,3550,3540,451
|
|
20240812,111700,109738815,3555,3555,3555,3555,69
|
|
20240812,111600,109493520,3560,3560,3560,3560,0
|
|
20240812,111500,109493520,3560,3560,3560,3560,2
|
|
20240812,111400,109486400,3560,3560,3560,3560,0
|
|
20240812,111300,109486400,3560,3560,3560,3560,0
|
|
20240812,111200,109486400,3560,3560,3560,3560,1
|
|
20240812,111100,109482840,3555,3555,3555,3555,1
|
|
20240812,111000,109479285,3555,3555,3555,3555,0
|
|
20240812,110900,109479285,3555,3555,3555,3555,66
|
|
20240812,110800,109244655,3555,3555,3555,3555,0
|
|
20240812,110700,109244655,3555,3555,3555,3555,0
|
|
20240812,110600,109244655,3555,3555,3555,3555,0
|
|
20240812,110500,109244655,3555,3555,3555,3555,0
|
|
20240812,110400,109244655,3555,3550,3555,3550,14
|
|
20240812,110300,109194890,3545,3545,3545,3545,0
|
|
20240812,110200,109194890,3545,3545,3545,3545,0
|
|
20240812,110100,109194890,3545,3545,3545,3545,0
|
|
20240812,110000,109194890,3545,3545,3545,3545,0
|
|
20240812,105900,109194890,3545,3545,3545,3545,0
|
|
20240812,105800,109194890,3545,3545,3545,3545,0
|
|
20240812,105700,109194890,3545,3545,3550,3545,59
|
|
20240812,105600,108985660,3545,3545,3545,3545,6
|
|
20240812,105500,108964390,3545,3545,3545,3545,20
|
|
20240812,105400,108893490,3540,3540,3555,3540,254
|
|
20240812,105300,107990595,3540,3540,3540,3540,1
|
|
20240812,105200,107987055,3540,3540,3540,3540,0
|
|
20240812,105100,107987055,3540,3540,3540,3540,1
|
|
20240812,105000,107983515,3535,3530,3535,3530,71
|
|
20240812,104900,107732880,3540,3555,3555,3535,1624
|
|
20240812,104800,101973970,3550,3550,3550,3550,0
|
|
20240812,104700,101973970,3550,3550,3550,3550,0
|
|
20240812,104600,101973970,3550,3555,3555,3550,200
|
|
20240812,104500,101263470,3555,3555,3555,3555,0
|
|
20240812,104400,101263470,3555,3555,3555,3555,0
|
|
20240812,104300,101263470,3555,3555,3555,3555,0
|
|
20240812,104200,101263470,3555,3555,3555,3555,0
|
|
20240812,104100,101263470,3555,3555,3555,3555,1
|
|
20240812,104000,101259915,3555,3555,3555,3555,0
|
|
20240812,103900,101259915,3555,3555,3555,3555,0
|
|
20240812,103800,101259915,3555,3555,3555,3555,0
|
|
20240812,103700,101259915,3555,3555,3555,3555,0
|
|
20240812,103600,101259915,3555,3555,3555,3555,0
|
|
20240812,103500,101259915,3555,3555,3555,3555,2
|
|
20240812,103400,101252805,3555,3555,3555,3555,20
|
|
20240812,103300,101181705,3555,3555,3555,3555,6
|
|
20240812,103200,101160375,3555,3555,3555,3555,6
|
|
20240812,103100,101139045,3555,3550,3555,3550,17
|
|
20240812,103000,101078620,3550,3550,3555,3550,7
|
|
20240812,102900,101053765,3550,3545,3550,3545,2
|
|
20240812,102800,101046670,3545,3545,3545,3545,2
|
|
20240812,102700,101039580,3550,3545,3550,3545,2
|
|
20240812,102600,101032485,3540,3540,3540,3540,338
|
|
20240812,102500,99835965,3540,3545,3545,3540,1224
|
|
20240812,102400,95498360,3555,3555,3555,3555,0
|
|
20240812,102300,95498360,3555,3555,3555,3555,1
|
|
20240812,102200,95494805,3550,3550,3550,3550,0
|
|
20240812,102100,95494805,3550,3550,3550,3550,1
|
|
20240812,102000,95491255,3545,3545,3545,3545,179
|
|
20240812,101900,94856700,3545,3545,3545,3545,0
|
|
20240812,101800,94856700,3545,3545,3545,3545,0
|
|
20240812,101700,94856700,3545,3545,3545,3545,66
|
|
20240812,101600,94622730,3545,3555,3555,3545,291
|
|
20240812,101500,93590955,3555,3550,3555,3550,2
|
|
20240812,101400,93583850,3550,3555,3555,3550,62
|
|
20240812,101300,93363595,3555,3555,3555,3555,0
|
|
20240812,101200,93363595,3555,3555,3555,3555,0
|
|
20240812,101100,93363595,3555,3555,3555,3555,0
|
|
20240812,101000,93363595,3555,3560,3560,3555,20
|
|
20240812,100900,93292490,3560,3560,3560,3560,0
|
|
20240812,100800,93292490,3560,3560,3560,3560,0
|
|
20240812,100700,93292490,3560,3560,3560,3560,97
|
|
20240812,100600,92947170,3560,3560,3560,3560,0
|
|
20240812,100500,92947170,3560,3560,3560,3560,0
|
|
20240812,100400,92947170,3560,3560,3560,3560,0
|
|
20240812,100300,92947170,3560,3560,3560,3560,0
|
|
20240812,100200,92947170,3560,3560,3560,3560,1
|
|
20240812,100100,92943610,3570,3570,3570,3570,0
|
|
20240812,100000,92943610,3570,3560,3580,3560,28
|
|
20240812,095900,92843560,3550,3550,3550,3550,307
|
|
20240812,095800,91753710,3545,3575,3575,3545,2296
|
|
20240812,095700,83599370,3580,3580,3580,3580,388
|
|
20240812,095600,82210330,3580,3585,3585,3580,291
|
|
20240812,095500,81168475,3585,3600,3600,3585,1526
|
|
20240812,095400,75680580,3600,3600,3600,3600,0
|
|
20240812,095300,75680580,3600,3600,3600,3600,0
|
|
20240812,095200,75680580,3600,3600,3600,3600,0
|
|
20240812,095100,75680580,3600,3595,3600,3595,3
|
|
20240812,095000,75669785,3590,3595,3595,3590,451
|
|
20240812,094900,74050545,3600,3600,3600,3600,0
|
|
20240812,094800,74050545,3600,3600,3600,3600,0
|
|
20240812,094700,74050545,3600,3600,3600,3600,0
|
|
20240812,094600,74050545,3600,3600,3600,3600,0
|
|
20240812,094500,74050545,3600,3600,3600,3600,0
|
|
20240812,094400,74050545,3600,3600,3600,3600,2
|
|
20240812,094300,74043345,3600,3600,3600,3600,0
|
|
20240812,094200,74043345,3600,3595,3600,3595,100
|
|
20240812,094100,73683350,3620,3620,3620,3620,0
|
|
20240812,094000,73683350,3620,3600,3620,3600,1215
|
|
20240812,093900,69289835,3590,3590,3590,3590,0
|
|
20240812,093800,69289835,3590,3590,3590,3590,1
|
|
20240812,093700,69286245,3590,3590,3590,3590,0
|
|
20240812,093600,69286245,3590,3590,3590,3590,1
|
|
20240812,093500,69282655,3590,3590,3590,3590,0
|
|
20240812,093400,69282655,3590,3590,3590,3590,0
|
|
20240812,093300,69282655,3590,3590,3590,3590,1
|
|
20240812,093200,69279065,3590,3590,3590,3590,0
|
|
20240812,093100,69279065,3590,3590,3590,3590,0
|
|
20240812,093000,69279065,3590,3590,3590,3590,0
|
|
20240812,092900,69279065,3590,3590,3590,3590,0
|
|
20240812,092800,69279065,3590,3590,3590,3590,0
|
|
20240812,092700,69279065,3590,3590,3590,3590,1
|
|
20240812,092600,69275475,3590,3590,3590,3590,130
|
|
20240812,092500,68808775,3610,3610,3610,3610,263
|
|
20240812,092400,67859345,3610,3595,3620,3590,2635
|
|
20240812,092300,58374920,3620,3620,3620,3620,0
|
|
20240812,092200,58374920,3620,3620,3620,3620,1
|
|
20240812,092100,58371300,3595,3625,3625,3595,140
|
|
20240812,092000,57863830,3625,3600,3625,3600,2001
|
|
20240812,091900,50660205,3600,3600,3600,3600,0
|
|
20240812,091800,50660205,3600,3610,3610,3600,451
|
|
20240812,091700,49036280,3605,3605,3605,3605,1364
|
|
20240812,091600,44119060,3605,3605,3605,3605,1
|
|
20240812,091500,44115455,3605,3605,3605,3605,3
|
|
20240812,091400,44104640,3625,3625,3625,3625,0
|
|
20240812,091300,44104640,3625,3620,3625,3600,454
|
|
20240812,091200,42459985,3620,3620,3620,3620,2
|
|
20240812,091100,42452745,3620,3605,3620,3605,1001
|
|
20240812,091000,38844125,3620,3610,3620,3600,1117
|
|
20240812,090900,34811105,3605,3600,3605,3600,1500
|
|
20240812,090800,29408605,3600,3595,3600,3595,702
|
|
20240812,090700,26881415,3600,3600,3600,3600,1717
|
|
20240812,090600,20700215,3605,3605,3605,3605,1
|
|
20240812,090500,20696610,3610,3605,3610,3605,113
|
|
20240812,090400,20289240,3600,3600,3600,3600,258
|
|
20240812,090300,19360440,3600,3595,3600,3595,2
|
|
20240812,090200,19353245,3610,3615,3615,3585,856
|
|
20240812,090100,16275420,3590,3600,3600,3590,1523
|
|
20240812,090000,10792950,3600,3590,3600,3585,3004
|