677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,201400,106283590,3275,3275,3275,3275,2938
|
|
20240813,201300,106283590,3275,3275,3275,3275,0
|
|
20240813,201200,106283590,3275,3275,3275,3275,0
|
|
20240813,201100,106283590,3275,3275,3275,3275,0
|
|
20240813,201000,106283590,3275,3275,3275,3275,0
|
|
20240813,200900,106283590,3275,3275,3275,3275,0
|
|
20240813,200800,106283590,3275,3275,3275,3275,0
|
|
20240813,200700,106283590,3275,3275,3275,3275,0
|
|
20240813,200600,106283590,3275,3275,3275,3275,0
|
|
20240813,200500,106283590,3275,3275,3275,3275,0
|
|
20240813,200400,106283590,3275,3275,3275,3275,0
|
|
20240813,200300,106283590,3275,3275,3275,3275,0
|
|
20240813,200200,106283590,3275,3275,3275,3275,0
|
|
20240813,200100,106283590,3275,3275,3275,3275,0
|
|
20240813,200000,106283590,3275,3275,3275,3275,0
|
|
20240813,195900,106283590,3275,3275,3275,3275,0
|
|
20240813,195800,106283590,3275,3275,3275,3275,0
|
|
20240813,195700,106283590,3275,3275,3275,3275,0
|
|
20240813,195600,106283590,3275,3275,3275,3275,0
|
|
20240813,195500,106283590,3275,3275,3275,3275,0
|
|
20240813,195400,106283590,3275,3275,3275,3275,0
|
|
20240813,195300,106283590,3275,3275,3275,3275,0
|
|
20240813,195200,106283590,3275,3275,3275,3275,0
|
|
20240813,195100,106283590,3275,3275,3275,3275,0
|
|
20240813,195000,106283590,3275,3275,3275,3275,0
|
|
20240813,194900,106283590,3275,3275,3275,3275,0
|
|
20240813,194800,106283590,3275,3275,3275,3275,0
|
|
20240813,194700,106283590,3275,3275,3275,3275,0
|
|
20240813,194600,106283590,3275,3275,3275,3275,0
|
|
20240813,194500,106283590,3275,3275,3275,3275,0
|
|
20240813,194400,106283590,3275,3275,3275,3275,2938
|
|
20240813,194300,106283590,3275,3275,3275,3275,0
|
|
20240813,194200,106283590,3275,3275,3275,3275,0
|
|
20240813,194100,106283590,3275,3275,3275,3275,0
|
|
20240813,194000,106283590,3275,3275,3275,3275,0
|
|
20240813,193900,106283590,3275,3275,3275,3275,0
|
|
20240813,193800,106283590,3275,3275,3275,3275,0
|
|
20240813,193700,106283590,3275,3275,3275,3275,0
|
|
20240813,193600,106283590,3275,3275,3275,3275,0
|
|
20240813,193500,106283590,3275,3275,3275,3275,0
|
|
20240813,193400,106283590,3275,3275,3275,3275,0
|
|
20240813,193300,106283590,3275,3275,3275,3275,0
|
|
20240813,193200,106283590,3275,3275,3275,3275,0
|
|
20240813,193100,106283590,3275,3275,3275,3275,0
|
|
20240813,193000,106283590,3275,3275,3275,3275,0
|
|
20240813,192900,106283590,3275,3275,3275,3275,0
|
|
20240813,192800,106283590,3275,3275,3275,3275,0
|
|
20240813,192700,106283590,3275,3275,3275,3275,0
|
|
20240813,192600,106283590,3275,3275,3275,3275,0
|
|
20240813,192500,106283590,3275,3275,3275,3275,0
|
|
20240813,192400,106283590,3275,3275,3275,3275,0
|
|
20240813,192300,106283590,3275,3275,3275,3275,0
|
|
20240813,192200,106283590,3275,3275,3275,3275,0
|
|
20240813,192100,106283590,3275,3275,3275,3275,0
|
|
20240813,192000,106283590,3275,3275,3275,3275,0
|
|
20240813,191900,106283590,3275,3275,3275,3275,0
|
|
20240813,191800,106283590,3275,3275,3275,3275,0
|
|
20240813,191700,106283590,3275,3275,3275,3275,0
|
|
20240813,191600,106283590,3275,3275,3275,3275,0
|
|
20240813,191500,106283590,3275,3275,3275,3275,0
|
|
20240813,191400,106283590,3275,3275,3275,3275,2938
|
|
20240813,191300,106283590,3275,3275,3275,3275,0
|
|
20240813,191200,106283590,3275,3275,3275,3275,0
|
|
20240813,191100,106283590,3275,3275,3275,3275,0
|
|
20240813,191000,106283590,3275,3275,3275,3275,0
|
|
20240813,190900,106283590,3275,3275,3275,3275,0
|
|
20240813,190800,106283590,3275,3275,3275,3275,0
|
|
20240813,190700,106283590,3275,3275,3275,3275,0
|
|
20240813,190600,106283590,3275,3275,3275,3275,0
|
|
20240813,190500,106283590,3275,3275,3275,3275,0
|
|
20240813,190400,106283590,3275,3275,3275,3275,0
|
|
20240813,190300,106283590,3275,3275,3275,3275,0
|
|
20240813,190200,106283590,3275,3275,3275,3275,0
|
|
20240813,190100,106283590,3275,3275,3275,3275,0
|
|
20240813,190000,106283590,3275,3275,3275,3275,0
|
|
20240813,185900,106283590,3275,3275,3275,3275,0
|
|
20240813,185800,106283590,3275,3275,3275,3275,0
|
|
20240813,185700,106283590,3275,3275,3275,3275,0
|
|
20240813,185600,106283590,3275,3275,3275,3275,0
|
|
20240813,185500,106283590,3275,3275,3275,3275,0
|
|
20240813,185400,106283590,3275,3275,3275,3275,0
|
|
20240813,185300,106283590,3275,3275,3275,3275,0
|
|
20240813,185200,106283590,3275,3275,3275,3275,0
|
|
20240813,185100,106283590,3275,3275,3275,3275,0
|
|
20240813,185000,106283590,3275,3275,3275,3275,0
|
|
20240813,184900,106283590,3275,3275,3275,3275,0
|
|
20240813,184800,106283590,3275,3275,3275,3275,0
|
|
20240813,184700,106283590,3275,3275,3275,3275,0
|
|
20240813,184600,106283590,3275,3275,3275,3275,0
|
|
20240813,184500,106283590,3275,3275,3275,3275,0
|
|
20240813,184400,106283590,3275,3275,3275,3275,2938
|
|
20240813,184300,106283590,3275,3275,3275,3275,0
|
|
20240813,184200,106283590,3275,3275,3275,3275,0
|
|
20240813,184100,106283590,3275,3275,3275,3275,0
|
|
20240813,184000,106283590,3275,3275,3275,3275,0
|
|
20240813,183900,106283590,3275,3275,3275,3275,0
|
|
20240813,183800,106283590,3275,3275,3275,3275,0
|
|
20240813,183700,106283590,3275,3275,3275,3275,0
|
|
20240813,183600,106283590,3275,3275,3275,3275,0
|
|
20240813,183500,106283590,3275,3275,3275,3275,0
|
|
20240813,183400,106283590,3275,3275,3275,3275,0
|
|
20240813,183300,106283590,3275,3275,3275,3275,0
|
|
20240813,183200,106283590,3275,3275,3275,3275,0
|
|
20240813,183100,106283590,3275,3275,3275,3275,0
|
|
20240813,183000,106283590,3275,3275,3275,3275,0
|
|
20240813,182900,106283590,3275,3275,3275,3275,0
|
|
20240813,182800,106283590,3275,3275,3275,3275,0
|
|
20240813,182700,106283590,3275,3275,3275,3275,0
|
|
20240813,182600,106283590,3275,3275,3275,3275,0
|
|
20240813,182500,106283590,3275,3275,3275,3275,0
|
|
20240813,182400,106283590,3275,3275,3275,3275,0
|
|
20240813,182300,106283590,3275,3275,3275,3275,0
|
|
20240813,182200,106283590,3275,3275,3275,3275,0
|
|
20240813,182100,106283590,3275,3275,3275,3275,0
|
|
20240813,182000,106283590,3275,3275,3275,3275,0
|
|
20240813,181900,106283590,3275,3275,3275,3275,0
|
|
20240813,181800,106283590,3275,3275,3275,3275,0
|
|
20240813,181700,106283590,3275,3275,3275,3275,0
|
|
20240813,181600,106283590,3275,3275,3275,3275,0
|
|
20240813,181500,106283590,3275,3275,3275,3275,0
|
|
20240813,181400,106283590,3275,3275,3275,3275,2938
|
|
20240813,181300,106283590,3275,3275,3275,3275,0
|
|
20240813,181200,106283590,3275,3275,3275,3275,0
|
|
20240813,181100,106283590,3275,3275,3275,3275,0
|
|
20240813,181000,106283590,3275,3275,3275,3275,0
|
|
20240813,180900,106283590,3275,3275,3275,3275,0
|
|
20240813,180800,106283590,3275,3275,3275,3275,0
|
|
20240813,180700,106283590,3275,3275,3275,3275,0
|
|
20240813,180600,106283590,3275,3275,3275,3275,0
|
|
20240813,180500,106283590,3275,3275,3275,3275,0
|
|
20240813,180400,106283590,3275,3275,3275,3275,0
|
|
20240813,180300,106283590,3275,3275,3275,3275,0
|
|
20240813,180200,106283590,3275,3275,3275,3275,0
|
|
20240813,180100,106283590,3275,3275,3275,3275,0
|
|
20240813,180000,106283590,3275,3275,3275,3275,0
|
|
20240813,175900,106283590,3275,3275,3275,3275,0
|
|
20240813,175800,106283590,3275,3275,3275,3275,0
|
|
20240813,175700,106283590,3275,3275,3275,3275,0
|
|
20240813,175600,106283590,3275,3275,3275,3275,0
|
|
20240813,175500,106283590,3275,3275,3275,3275,0
|
|
20240813,175400,106283590,3275,3275,3275,3275,0
|
|
20240813,175300,106283590,3275,3275,3275,3275,0
|
|
20240813,175200,106283590,3275,3275,3275,3275,0
|
|
20240813,175100,106283590,3275,3275,3275,3275,0
|
|
20240813,175000,106283590,3275,3275,3275,3275,0
|
|
20240813,174900,106283590,3275,3275,3275,3275,0
|
|
20240813,174800,106283590,3275,3275,3275,3275,0
|
|
20240813,174700,106283590,3275,3275,3275,3275,0
|
|
20240813,174600,106283590,3275,3275,3275,3275,0
|
|
20240813,174500,106283590,3275,3275,3275,3275,0
|
|
20240813,174400,106283590,3275,3275,3275,3275,2938
|
|
20240813,174300,106283590,3275,3275,3275,3275,0
|
|
20240813,174200,106283590,3275,3275,3275,3275,0
|
|
20240813,174100,106283590,3275,3275,3275,3275,0
|
|
20240813,174000,106283590,3275,3275,3275,3275,0
|
|
20240813,173900,106283590,3275,3275,3275,3275,0
|
|
20240813,173800,106283590,3275,3275,3275,3275,0
|
|
20240813,173700,106283590,3275,3275,3275,3275,0
|
|
20240813,173600,106283590,3275,3275,3275,3275,0
|
|
20240813,173500,106283590,3275,3275,3275,3275,0
|
|
20240813,173400,106283590,3275,3275,3275,3275,0
|
|
20240813,173300,106283590,3275,3275,3275,3275,0
|
|
20240813,173200,106283590,3275,3275,3275,3275,0
|
|
20240813,173100,106283590,3275,3275,3275,3275,0
|
|
20240813,173000,106283590,3275,3275,3275,3275,0
|
|
20240813,172900,106283590,3275,3275,3275,3275,0
|
|
20240813,172800,106283590,3275,3275,3275,3275,0
|
|
20240813,172700,106283590,3275,3275,3275,3275,0
|
|
20240813,172600,106283590,3275,3275,3275,3275,0
|
|
20240813,172500,106283590,3275,3275,3275,3275,0
|
|
20240813,172400,106283590,3275,3275,3275,3275,0
|
|
20240813,172300,106283590,3275,3275,3275,3275,0
|
|
20240813,172200,106283590,3275,3275,3275,3275,0
|
|
20240813,172100,106283590,3275,3275,3275,3275,0
|
|
20240813,172000,106283590,3275,3275,3275,3275,0
|
|
20240813,171900,106283590,3275,3275,3275,3275,0
|
|
20240813,171800,106283590,3275,3275,3275,3275,0
|
|
20240813,171700,106283590,3275,3275,3275,3275,0
|
|
20240813,171600,106283590,3275,3275,3275,3275,0
|
|
20240813,171500,106283590,3275,3275,3275,3275,0
|
|
20240813,171400,106283590,3275,3275,3275,3275,2938
|
|
20240813,171300,106283590,3275,3275,3275,3275,0
|
|
20240813,171200,106283590,3275,3275,3275,3275,0
|
|
20240813,171100,106283590,3275,3275,3275,3275,0
|
|
20240813,171000,106283590,3275,3275,3275,3275,0
|
|
20240813,170900,106283590,3275,3275,3275,3275,0
|
|
20240813,170800,106283590,3275,3275,3275,3275,0
|
|
20240813,170700,106283590,3275,3275,3275,3275,0
|
|
20240813,170600,106283590,3275,3275,3275,3275,0
|
|
20240813,170500,106283590,3275,3275,3275,3275,0
|
|
20240813,170400,106283590,3275,3275,3275,3275,0
|
|
20240813,170300,106283590,3275,3275,3275,3275,0
|
|
20240813,170200,106283590,3275,3275,3275,3275,0
|
|
20240813,170100,106283590,3275,3275,3275,3275,0
|
|
20240813,170000,106283590,3275,3275,3275,3275,0
|
|
20240813,165900,106283590,3275,3275,3275,3275,0
|
|
20240813,165800,106283590,3275,3275,3275,3275,0
|
|
20240813,165700,106283590,3275,3275,3275,3275,0
|
|
20240813,165600,106283590,3275,3275,3275,3275,0
|
|
20240813,165500,106283590,3275,3275,3275,3275,0
|
|
20240813,165400,106283590,3275,3275,3275,3275,0
|
|
20240813,165300,106283590,3275,3275,3275,3275,0
|
|
20240813,165200,106283590,3275,3275,3275,3275,0
|
|
20240813,165100,106283590,3275,3275,3275,3275,0
|
|
20240813,165000,106283590,3275,3275,3275,3275,0
|
|
20240813,164900,106283590,3275,3275,3275,3275,0
|
|
20240813,164800,106283590,3275,3275,3275,3275,0
|
|
20240813,164700,106283590,3275,3275,3275,3275,0
|
|
20240813,164600,106283590,3275,3275,3275,3275,0
|
|
20240813,164500,106283590,3275,3275,3275,3275,0
|
|
20240813,164400,106283590,3275,3275,3275,3275,2938
|
|
20240813,164300,106283590,3275,3275,3275,3275,0
|
|
20240813,164200,106283590,3275,3275,3275,3275,0
|
|
20240813,164100,106283590,3275,3275,3275,3275,0
|
|
20240813,164000,106283590,3275,3275,3275,3275,0
|
|
20240813,163900,106283590,3275,3275,3275,3275,0
|
|
20240813,163800,106283590,3275,3275,3275,3275,0
|
|
20240813,163700,106283590,3275,3275,3275,3275,0
|
|
20240813,163600,106283590,3275,3275,3275,3275,0
|
|
20240813,163500,106283590,3275,3275,3275,3275,0
|
|
20240813,163400,106283590,3275,3275,3275,3275,0
|
|
20240813,163300,106283590,3275,3275,3275,3275,0
|
|
20240813,163200,106283590,3275,3275,3275,3275,0
|
|
20240813,163100,106283590,3275,3275,3275,3275,0
|
|
20240813,163000,106283590,3275,3275,3275,3275,0
|
|
20240813,162900,106283590,3275,3275,3275,3275,0
|
|
20240813,162800,106283590,3275,3275,3275,3275,0
|
|
20240813,162700,106283590,3275,3275,3275,3275,0
|
|
20240813,162600,106283590,3275,3275,3275,3275,0
|
|
20240813,162500,106283590,3275,3275,3275,3275,0
|
|
20240813,162400,106283590,3275,3275,3275,3275,0
|
|
20240813,162300,106283590,3275,3275,3275,3275,0
|
|
20240813,162200,106283590,3275,3275,3275,3275,0
|
|
20240813,162100,106283590,3275,3275,3275,3275,0
|
|
20240813,162000,106283590,3275,3275,3275,3275,0
|
|
20240813,161900,106283590,3275,3275,3275,3275,0
|
|
20240813,161800,106283590,3275,3275,3275,3275,0
|
|
20240813,161700,106283590,3275,3275,3275,3275,0
|
|
20240813,161600,106283590,3275,3275,3275,3275,0
|
|
20240813,161500,106283590,3275,3275,3275,3275,0
|
|
20240813,161400,106283590,3275,3275,3275,3275,2938
|
|
20240813,161300,106283590,3275,3275,3275,3275,0
|
|
20240813,161200,106283590,3275,3275,3275,3275,0
|
|
20240813,161100,106283590,3275,3275,3275,3275,0
|
|
20240813,161000,106283590,3275,3275,3275,3275,0
|
|
20240813,160900,106283590,3275,3275,3275,3275,0
|
|
20240813,160800,106283590,3275,3275,3275,3275,0
|
|
20240813,160700,106283590,3275,3275,3275,3275,0
|
|
20240813,160600,106283590,3275,3275,3275,3275,0
|
|
20240813,160500,106283590,3275,3275,3275,3275,0
|
|
20240813,160400,106283590,3275,3275,3275,3275,0
|
|
20240813,160300,106283590,3275,3275,3275,3275,0
|
|
20240813,160200,106283590,3275,3275,3275,3275,0
|
|
20240813,160100,106283590,3275,3275,3275,3275,0
|
|
20240813,160000,106283590,3275,3275,3275,3275,0
|
|
20240813,155900,106283590,3275,3275,3275,3275,0
|
|
20240813,155800,106283590,3275,3275,3275,3275,0
|
|
20240813,155700,106283590,3275,3275,3275,3275,0
|
|
20240813,155600,106283590,3275,3275,3275,3275,0
|
|
20240813,155500,106283590,3275,3275,3275,3275,0
|
|
20240813,155400,106283590,3275,3275,3275,3275,0
|
|
20240813,155300,106283590,3275,3275,3275,3275,0
|
|
20240813,155200,106283590,3275,3275,3275,3275,0
|
|
20240813,155100,106283590,3275,3275,3275,3275,0
|
|
20240813,155000,106283590,3275,3275,3275,3275,0
|
|
20240813,154900,106283590,3275,3275,3275,3275,0
|
|
20240813,154800,106283590,3275,3275,3275,3275,0
|
|
20240813,154700,106283590,3275,3275,3275,3275,0
|
|
20240813,154600,106283590,3275,3275,3275,3275,0
|
|
20240813,154500,106283590,3275,3275,3275,3275,0
|
|
20240813,154400,106283590,3275,3275,3275,3275,2938
|
|
20240813,154300,106283590,3275,3275,3275,3275,0
|
|
20240813,154200,106283590,3275,3275,3275,3275,0
|
|
20240813,154100,106283590,3275,3275,3275,3275,0
|
|
20240813,154000,106283590,3275,3275,3275,3275,0
|
|
20240813,153900,106283590,3275,3275,3275,3275,0
|
|
20240813,153800,106283590,3275,3275,3275,3275,0
|
|
20240813,153700,106283590,3275,3275,3275,3275,0
|
|
20240813,153600,106283590,3275,3275,3275,3275,0
|
|
20240813,153500,106283590,3275,3275,3275,3275,0
|
|
20240813,153400,106283590,3275,3275,3275,3275,0
|
|
20240813,153300,106283590,3275,3275,3275,3275,0
|
|
20240813,153200,106283590,3275,3275,3275,3275,0
|
|
20240813,153100,106283590,3275,3275,3275,3275,0
|
|
20240813,153000,106283590,3275,3275,3275,3275,2938
|
|
20240813,152900,96661640,3245,3245,3245,3245,0
|
|
20240813,152800,96661640,3245,3245,3245,3245,0
|
|
20240813,152700,96661640,3245,3245,3245,3245,0
|
|
20240813,152600,96661640,3245,3245,3245,3245,0
|
|
20240813,152500,96661640,3245,3245,3245,3245,0
|
|
20240813,152400,96661640,3245,3245,3245,3245,0
|
|
20240813,152300,96661640,3245,3245,3245,3245,0
|
|
20240813,152200,96661640,3245,3245,3245,3245,0
|
|
20240813,152100,96661640,3245,3245,3245,3245,0
|
|
20240813,152000,96661640,3245,3245,3245,3245,0
|
|
20240813,151900,96661640,3245,3245,3245,3245,200
|
|
20240813,151800,96012640,3245,3245,3245,3245,4
|
|
20240813,151700,95999660,3245,3245,3245,3245,200
|
|
20240813,151600,95350660,3240,3240,3240,3240,233
|
|
20240813,151500,94595740,3240,3240,3240,3240,3
|
|
20240813,151400,94586020,3240,3240,3240,3240,0
|
|
20240813,151300,94586020,3240,3240,3240,3240,0
|
|
20240813,151200,94586020,3240,3240,3240,3240,0
|
|
20240813,151100,94586020,3240,3240,3240,3240,0
|
|
20240813,151000,94586020,3240,3240,3240,3240,0
|
|
20240813,150900,94586020,3240,3240,3240,3240,0
|
|
20240813,150800,94586020,3240,3240,3240,3240,102
|
|
20240813,150700,94255540,3240,3240,3240,3240,122
|
|
20240813,150600,93860260,3240,3240,3240,3240,31
|
|
20240813,150500,93759820,3240,3240,3240,3240,0
|
|
20240813,150400,93759820,3240,3235,3240,3230,1002
|
|
20240813,150300,90520630,3240,3240,3240,3240,0
|
|
20240813,150200,90520630,3240,3240,3240,3240,5
|
|
20240813,150100,90504430,3240,3240,3240,3240,0
|
|
20240813,150000,90504430,3240,3240,3240,3240,0
|
|
20240813,145900,90504430,3240,3240,3240,3240,10
|
|
20240813,145800,90472030,3240,3240,3240,3240,1
|
|
20240813,145700,90468790,3240,3240,3240,3240,0
|
|
20240813,145600,90468790,3240,3240,3240,3240,0
|
|
20240813,145500,90468790,3240,3240,3240,3240,1
|
|
20240813,145400,90465550,3240,3240,3240,3240,5
|
|
20240813,145300,90449350,3240,3240,3240,3240,4
|
|
20240813,145200,90436390,3240,3240,3240,3240,104
|
|
20240813,145100,90099430,3235,3240,3240,3235,50
|
|
20240813,145000,89937675,3240,3240,3240,3240,95
|
|
20240813,144900,89629875,3240,3240,3240,3240,1
|
|
20240813,144800,89626635,3240,3240,3240,3240,3
|
|
20240813,144700,89616915,3240,3240,3240,3240,4
|
|
20240813,144600,89603955,3240,3240,3240,3240,0
|
|
20240813,144500,89603955,3240,3240,3240,3240,87
|
|
20240813,144400,89322075,3240,3240,3240,3240,101
|
|
20240813,144300,88994835,3240,3240,3240,3240,99
|
|
20240813,144200,88674075,3245,3245,3245,3245,0
|
|
20240813,144100,88674075,3245,3245,3245,3245,1
|
|
20240813,144000,88670830,3240,3240,3240,3240,0
|
|
20240813,143900,88670830,3240,3240,3240,3240,0
|
|
20240813,143800,88670830,3240,3240,3240,3240,0
|
|
20240813,143700,88670830,3240,3240,3240,3240,0
|
|
20240813,143600,88670830,3240,3240,3240,3240,32
|
|
20240813,143500,88567150,3240,3240,3240,3240,1
|
|
20240813,143400,88563910,3240,3240,3240,3240,0
|
|
20240813,143300,88563910,3240,3240,3240,3240,77
|
|
20240813,143200,88314430,3235,3235,3235,3235,0
|
|
20240813,143100,88314430,3235,3235,3235,3235,0
|
|
20240813,143000,88314430,3235,3235,3235,3235,0
|
|
20240813,142900,88314430,3235,3235,3235,3235,0
|
|
20240813,142800,88314430,3235,3235,3235,3235,1288
|
|
20240813,142700,84147750,3240,3240,3240,3240,0
|
|
20240813,142600,84147750,3240,3240,3240,3240,0
|
|
20240813,142500,84147750,3240,3240,3240,3240,0
|
|
20240813,142400,84147750,3240,3240,3240,3240,1
|
|
20240813,142300,84144510,3235,3235,3235,3235,0
|
|
20240813,142200,84144510,3235,3235,3235,3235,0
|
|
20240813,142100,84144510,3235,3240,3240,3230,215
|
|
20240813,142000,83449540,3240,3240,3240,3240,3
|
|
20240813,141900,83439820,3245,3245,3245,3245,0
|
|
20240813,141800,83439820,3245,3245,3245,3245,0
|
|
20240813,141700,83439820,3245,3245,3245,3245,0
|
|
20240813,141600,83439820,3245,3245,3245,3245,3
|
|
20240813,141500,83430085,3245,3245,3245,3245,0
|
|
20240813,141400,83430085,3245,3245,3245,3245,1
|
|
20240813,141300,83426840,3240,3240,3240,3240,0
|
|
20240813,141200,83426840,3240,3240,3240,3240,359
|
|
20240813,141100,82263680,3240,3240,3240,3240,0
|
|
20240813,141000,82263680,3240,3240,3240,3240,27
|
|
20240813,140900,82176200,3240,3240,3240,3240,0
|
|
20240813,140800,82176200,3240,3240,3240,3240,1
|
|
20240813,140700,82172960,3240,3240,3240,3240,2
|
|
20240813,140600,82166480,3240,3240,3240,3240,4
|
|
20240813,140500,82153520,3245,3245,3245,3245,0
|
|
20240813,140400,82153520,3245,3245,3245,3245,0
|
|
20240813,140300,82153520,3245,3245,3245,3245,0
|
|
20240813,140200,82153520,3245,3245,3245,3245,0
|
|
20240813,140100,82153520,3245,3245,3245,3245,0
|
|
20240813,140000,82153520,3245,3245,3245,3245,0
|
|
20240813,135900,82153520,3245,3245,3245,3245,0
|
|
20240813,135800,82153520,3245,3245,3245,3245,0
|
|
20240813,135700,82153520,3245,3245,3245,3245,0
|
|
20240813,135600,82153520,3245,3245,3245,3245,0
|
|
20240813,135500,82153520,3245,3245,3245,3245,0
|
|
20240813,135400,82153520,3245,3245,3245,3245,0
|
|
20240813,135300,82153520,3245,3245,3245,3245,0
|
|
20240813,135200,82153520,3245,3245,3245,3245,2
|
|
20240813,135100,82147030,3245,3245,3245,3245,0
|
|
20240813,135000,82147030,3245,3245,3245,3245,0
|
|
20240813,134900,82147030,3245,3245,3245,3245,0
|
|
20240813,134800,82147030,3245,3245,3245,3245,0
|
|
20240813,134700,82147030,3245,3245,3245,3245,0
|
|
20240813,134600,82147030,3245,3245,3245,3245,0
|
|
20240813,134500,82147030,3245,3245,3245,3245,0
|
|
20240813,134400,82147030,3245,3245,3245,3245,0
|
|
20240813,134300,82147030,3245,3245,3245,3245,5
|
|
20240813,134200,82130805,3240,3240,3240,3240,0
|
|
20240813,134100,82130805,3240,3240,3240,3240,0
|
|
20240813,134000,82130805,3240,3240,3240,3240,0
|
|
20240813,133900,82130805,3240,3240,3240,3240,0
|
|
20240813,133800,82130805,3240,3240,3240,3240,0
|
|
20240813,133700,82130805,3240,3235,3240,3235,12
|
|
20240813,133600,82091980,3235,3235,3235,3235,359
|
|
20240813,133500,80930615,3235,3235,3235,3235,0
|
|
20240813,133400,80930615,3235,3235,3235,3235,41
|
|
20240813,133300,80797980,3235,3235,3235,3235,0
|
|
20240813,133200,80797980,3235,3245,3245,3235,501
|
|
20240813,133100,79177235,3235,3235,3235,3235,938
|
|
20240813,133000,76142805,3240,3240,3240,3240,0
|
|
20240813,132900,76142805,3240,3240,3240,3240,0
|
|
20240813,132800,76142805,3240,3240,3240,3240,0
|
|
20240813,132700,76142805,3240,3240,3240,3240,0
|
|
20240813,132600,76142805,3240,3240,3240,3240,0
|
|
20240813,132500,76142805,3240,3240,3240,3240,1
|
|
20240813,132400,76139565,3240,3240,3240,3240,0
|
|
20240813,132300,76139565,3240,3240,3240,3240,0
|
|
20240813,132200,76139565,3240,3240,3240,3240,1
|
|
20240813,132100,76136325,3250,3250,3250,3250,0
|
|
20240813,132000,76136325,3250,3250,3250,3250,1
|
|
20240813,131900,76133075,3250,3250,3250,3250,0
|
|
20240813,131800,76133075,3250,3250,3250,3250,0
|
|
20240813,131700,76133075,3250,3245,3250,3245,300
|
|
20240813,131600,75158390,3245,3245,3245,3245,0
|
|
20240813,131500,75158390,3245,3240,3245,3240,9
|
|
20240813,131400,75129225,3240,3240,3240,3235,1302
|
|
20240813,131300,70916095,3240,3240,3240,3240,62
|
|
20240813,131200,70715215,3240,3240,3240,3240,13
|
|
20240813,131100,70673095,3240,3240,3240,3240,1
|
|
20240813,131000,70669855,3250,3250,3250,3250,0
|
|
20240813,130900,70669855,3250,3250,3250,3250,0
|
|
20240813,130800,70669855,3250,3250,3250,3250,0
|
|
20240813,130700,70669855,3250,3250,3250,3250,0
|
|
20240813,130600,70669855,3250,3250,3250,3250,0
|
|
20240813,130500,70669855,3250,3250,3250,3250,0
|
|
20240813,130400,70669855,3250,3250,3250,3250,0
|
|
20240813,130300,70669855,3250,3250,3250,3250,1
|
|
20240813,130200,70666605,3240,3235,3240,3230,1355
|
|
20240813,130100,66283380,3240,3240,3240,3240,92
|
|
20240813,130000,65985300,3250,3250,3250,3250,0
|
|
20240813,125900,65985300,3250,3250,3250,3250,0
|
|
20240813,125800,65985300,3250,3250,3250,3250,0
|
|
20240813,125700,65985300,3250,3250,3250,3250,0
|
|
20240813,125600,65985300,3250,3250,3250,3250,0
|
|
20240813,125500,65985300,3250,3250,3250,3250,0
|
|
20240813,125400,65985300,3250,3250,3250,3250,0
|
|
20240813,125300,65985300,3250,3250,3250,3250,0
|
|
20240813,125200,65985300,3250,3250,3250,3250,0
|
|
20240813,125100,65985300,3250,3250,3250,3250,0
|
|
20240813,125000,65985300,3250,3250,3250,3250,0
|
|
20240813,124900,65985300,3250,3240,3250,3240,299
|
|
20240813,124800,65016530,3250,3250,3250,3250,7
|
|
20240813,124700,64993780,3250,3250,3250,3250,10
|
|
20240813,124600,64961280,3250,3250,3250,3250,0
|
|
20240813,124500,64961280,3250,3250,3250,3250,0
|
|
20240813,124400,64961280,3250,3250,3250,3250,0
|
|
20240813,124300,64961280,3250,3250,3250,3250,1
|
|
20240813,124200,64958030,3240,3240,3240,3240,0
|
|
20240813,124100,64958030,3240,3240,3240,3240,0
|
|
20240813,124000,64958030,3240,3245,3245,3240,201
|
|
20240813,123900,64306785,3255,3255,3255,3255,0
|
|
20240813,123800,64306785,3255,3255,3255,3255,0
|
|
20240813,123700,64306785,3255,3255,3255,3255,0
|
|
20240813,123600,64306785,3255,3250,3255,3250,5
|
|
20240813,123500,64290520,3240,3240,3240,3240,0
|
|
20240813,123400,64290520,3240,3240,3240,3240,0
|
|
20240813,123300,64290520,3240,3240,3240,3240,0
|
|
20240813,123200,64290520,3240,3240,3240,3240,0
|
|
20240813,123100,64290520,3240,3240,3240,3240,0
|
|
20240813,123000,64290520,3240,3255,3255,3240,424
|
|
20240813,122900,62915845,3255,3255,3255,3255,0
|
|
20240813,122800,62915845,3255,3255,3255,3255,0
|
|
20240813,122700,62915845,3255,3255,3255,3255,10
|
|
20240813,122600,62883295,3255,3255,3255,3255,0
|
|
20240813,122500,62883295,3255,3255,3255,3255,0
|
|
20240813,122400,62883295,3255,3255,3255,3255,0
|
|
20240813,122300,62883295,3255,3255,3255,3255,1
|
|
20240813,122200,62880040,3240,3240,3240,3240,60
|
|
20240813,122100,62685640,3250,3250,3250,3250,0
|
|
20240813,122000,62685640,3250,3250,3250,3250,0
|
|
20240813,121900,62685640,3250,3250,3250,3250,10
|
|
20240813,121800,62653140,3255,3255,3255,3255,0
|
|
20240813,121700,62653140,3255,3255,3255,3255,0
|
|
20240813,121600,62653140,3255,3255,3255,3255,0
|
|
20240813,121500,62653140,3255,3255,3255,3255,0
|
|
20240813,121400,62653140,3255,3255,3255,3255,0
|
|
20240813,121300,62653140,3255,3255,3255,3255,0
|
|
20240813,121200,62653140,3255,3250,3255,3245,3
|
|
20240813,121100,62643390,3240,3240,3240,3240,1
|
|
20240813,121000,62640150,3240,3255,3255,3240,4
|
|
20240813,120900,62627160,3240,3235,3240,3235,105
|
|
20240813,120800,62287470,3235,3245,3245,3235,5920
|
|
20240813,120700,43135490,3255,3255,3255,3255,0
|
|
20240813,120600,43135490,3255,3255,3255,3255,0
|
|
20240813,120500,43135490,3255,3255,3255,3255,0
|
|
20240813,120400,43135490,3255,3255,3255,3255,0
|
|
20240813,120300,43135490,3255,3255,3255,3255,1
|
|
20240813,120200,43132235,3250,3255,3255,3250,5
|
|
20240813,120100,43115980,3255,3255,3255,3255,0
|
|
20240813,120000,43115980,3255,3255,3255,3255,0
|
|
20240813,115900,43115980,3255,3255,3255,3255,0
|
|
20240813,115800,43115980,3255,3255,3255,3255,0
|
|
20240813,115700,43115980,3255,3255,3255,3255,0
|
|
20240813,115600,43115980,3255,3255,3255,3255,14
|
|
20240813,115500,43070410,3255,3255,3255,3255,0
|
|
20240813,115400,43070410,3255,3255,3255,3255,0
|
|
20240813,115300,43070410,3255,3255,3255,3255,0
|
|
20240813,115200,43070410,3255,3255,3255,3255,0
|
|
20240813,115100,43070410,3255,3255,3255,3255,0
|
|
20240813,115000,43070410,3255,3255,3255,3255,0
|
|
20240813,114900,43070410,3255,3255,3255,3255,0
|
|
20240813,114800,43070410,3255,3255,3255,3255,1
|
|
20240813,114700,43067155,3235,3235,3235,3235,0
|
|
20240813,114600,43067155,3235,3235,3235,3235,0
|
|
20240813,114500,43067155,3235,3240,3240,3235,10
|
|
20240813,114400,43034770,3255,3255,3255,3255,0
|
|
20240813,114300,43034770,3255,3255,3255,3255,1
|
|
20240813,114200,43031515,3255,3255,3255,3255,0
|
|
20240813,114100,43031515,3255,3255,3255,3255,0
|
|
20240813,114000,43031515,3255,3255,3255,3255,1
|
|
20240813,113900,43028260,3245,3245,3245,3245,1
|
|
20240813,113800,43025015,3240,3240,3240,3240,0
|
|
20240813,113700,43025015,3240,3240,3240,3240,0
|
|
20240813,113600,43025015,3240,3240,3240,3240,0
|
|
20240813,113500,43025015,3240,3240,3240,3240,0
|
|
20240813,113400,43025015,3240,3240,3240,3240,6
|
|
20240813,113300,43005575,3245,3245,3245,3245,0
|
|
20240813,113200,43005575,3245,3245,3245,3245,0
|
|
20240813,113100,43005575,3245,3245,3245,3245,0
|
|
20240813,113000,43005575,3245,3245,3245,3245,0
|
|
20240813,112900,43005575,3245,3245,3245,3245,0
|
|
20240813,112800,43005575,3245,3245,3245,3245,0
|
|
20240813,112700,43005575,3245,3245,3245,3245,1
|
|
20240813,112600,43002330,3260,3260,3260,3260,0
|
|
20240813,112500,43002330,3260,3260,3260,3260,0
|
|
20240813,112400,43002330,3260,3260,3260,3250,3
|
|
20240813,112300,42992560,3260,3260,3260,3260,0
|
|
20240813,112200,42992560,3260,3260,3260,3260,0
|
|
20240813,112100,42992560,3260,3260,3260,3260,0
|
|
20240813,112000,42992560,3260,3250,3260,3250,2
|
|
20240813,111900,42986050,3250,3250,3250,3250,0
|
|
20240813,111800,42986050,3250,3250,3250,3250,0
|
|
20240813,111700,42986050,3250,3250,3250,3250,0
|
|
20240813,111600,42986050,3250,3250,3250,3250,0
|
|
20240813,111500,42986050,3250,3250,3250,3250,0
|
|
20240813,111400,42986050,3250,3250,3250,3250,0
|
|
20240813,111300,42986050,3250,3250,3250,3250,0
|
|
20240813,111200,42986050,3250,3250,3250,3250,0
|
|
20240813,111100,42986050,3250,3250,3250,3250,0
|
|
20240813,111000,42986050,3250,3250,3250,3250,0
|
|
20240813,110900,42986050,3250,3240,3250,3235,545
|
|
20240813,110800,41222910,3240,3240,3240,3240,159
|
|
20240813,110700,40707750,3250,3250,3250,3250,0
|
|
20240813,110600,40707750,3250,3250,3250,3250,0
|
|
20240813,110500,40707750,3250,3250,3250,3245,151
|
|
20240813,110400,40217250,3250,3250,3250,3250,0
|
|
20240813,110300,40217250,3250,3250,3250,3250,0
|
|
20240813,110200,40217250,3250,3250,3250,3250,55
|
|
20240813,110100,40038500,3250,3250,3250,3250,0
|
|
20240813,110000,40038500,3250,3250,3250,3250,1
|
|
20240813,105900,40035250,3250,3250,3250,3250,0
|
|
20240813,105800,40035250,3250,3250,3250,3250,0
|
|
20240813,105700,40035250,3250,3250,3250,3250,0
|
|
20240813,105600,40035250,3250,3250,3250,3250,0
|
|
20240813,105500,40035250,3250,3250,3250,3250,0
|
|
20240813,105400,40035250,3250,3250,3250,3250,1
|
|
20240813,105300,40032000,3250,3250,3250,3250,2
|
|
20240813,105200,40025500,3245,3245,3245,3245,0
|
|
20240813,105100,40025500,3245,3245,3245,3245,54
|
|
20240813,105000,39850270,3235,3235,3235,3235,2
|
|
20240813,104900,39843800,3245,3245,3245,3245,0
|
|
20240813,104800,39843800,3245,3245,3245,3245,0
|
|
20240813,104700,39843800,3245,3240,3245,3240,3
|
|
20240813,104600,39834075,3240,3240,3240,3240,0
|
|
20240813,104500,39834075,3240,3240,3240,3240,0
|
|
20240813,104400,39834075,3240,3240,3240,3240,0
|
|
20240813,104300,39834075,3240,3240,3240,3240,0
|
|
20240813,104200,39834075,3240,3240,3240,3240,0
|
|
20240813,104100,39834075,3240,3240,3240,3240,1
|
|
20240813,104000,39830835,3245,3245,3245,3245,0
|
|
20240813,103900,39830835,3245,3245,3245,3245,0
|
|
20240813,103800,39830835,3245,3245,3245,3245,1
|
|
20240813,103700,39827590,3235,3235,3235,3235,0
|
|
20240813,103600,39827590,3235,3235,3235,3235,0
|
|
20240813,103500,39827590,3235,3235,3235,3235,0
|
|
20240813,103400,39827590,3235,3235,3235,3235,0
|
|
20240813,103300,39827590,3235,3235,3235,3235,0
|
|
20240813,103200,39827590,3235,3235,3235,3235,0
|
|
20240813,103100,39827590,3235,3235,3235,3235,0
|
|
20240813,103000,39827590,3235,3235,3235,3235,0
|
|
20240813,102900,39827590,3235,3235,3235,3235,0
|
|
20240813,102800,39827590,3235,3235,3235,3235,0
|
|
20240813,102700,39827590,3235,3235,3235,3235,0
|
|
20240813,102600,39827590,3235,3235,3235,3235,0
|
|
20240813,102500,39827590,3235,3235,3235,3235,47
|
|
20240813,102400,39675545,3235,3235,3235,3235,280
|
|
20240813,102300,38769745,3235,3235,3235,3235,200
|
|
20240813,102200,38122745,3235,3235,3235,3235,402
|
|
20240813,102100,36822275,3235,3235,3235,3235,200
|
|
20240813,102000,36175275,3235,3235,3235,3235,194
|
|
20240813,101900,35547685,3235,3235,3235,3235,280
|
|
20240813,101800,34641885,3235,3235,3235,3235,420
|
|
20240813,101700,33283185,3235,3235,3235,3235,0
|
|
20240813,101600,33283185,3235,3235,3235,3235,170
|
|
20240813,101500,32733235,3250,3235,3250,3235,42
|
|
20240813,101400,32597350,3235,3235,3235,3235,383
|
|
20240813,101300,31358345,3235,3235,3235,3235,275
|
|
20240813,101200,30468720,3235,3235,3235,3235,313
|
|
20240813,101100,29456165,3235,3235,3255,3235,380
|
|
20240813,101000,28226385,3235,3235,3235,3235,534
|
|
20240813,100900,26498895,3255,3255,3255,3255,0
|
|
20240813,100800,26498895,3255,3255,3255,3255,1
|
|
20240813,100700,26495640,3235,3255,3255,3235,406
|
|
20240813,100600,25181830,3255,3255,3255,3255,0
|
|
20240813,100500,25181830,3255,3255,3255,3255,17
|
|
20240813,100400,25126495,3230,3230,3230,3230,0
|
|
20240813,100300,25126495,3230,3230,3230,3230,0
|
|
20240813,100200,25126495,3230,3230,3230,3230,0
|
|
20240813,100100,25126495,3230,3245,3245,3230,2000
|
|
20240813,100000,18654170,3250,3250,3250,3250,23
|
|
20240813,095900,18579420,3245,3245,3245,3245,0
|
|
20240813,095800,18579420,3245,3245,3245,3245,0
|
|
20240813,095700,18579420,3245,3245,3245,3245,0
|
|
20240813,095600,18579420,3245,3245,3245,3245,0
|
|
20240813,095500,18579420,3245,3245,3245,3245,815
|
|
20240813,095400,15934745,3245,3245,3245,3245,21
|
|
20240813,095300,15866600,3255,3255,3255,3255,0
|
|
20240813,095200,15866600,3255,3255,3255,3255,43
|
|
20240813,095100,15726635,3255,3255,3255,3255,66
|
|
20240813,095000,15511805,3250,3245,3250,3245,219
|
|
20240813,094900,14801140,3250,3250,3250,3250,96
|
|
20240813,094800,14489140,3250,3250,3250,3250,1
|
|
20240813,094700,14485890,3255,3255,3255,3255,0
|
|
20240813,094600,14485890,3255,3255,3255,3255,7
|
|
20240813,094500,14463105,3255,3255,3255,3255,120
|
|
20240813,094400,14072505,3245,3245,3245,3245,134
|
|
20240813,094300,13637675,3250,3250,3250,3250,198
|
|
20240813,094200,12994175,3250,3250,3250,3250,0
|
|
20240813,094100,12994175,3250,3250,3250,3250,0
|
|
20240813,094000,12994175,3250,3250,3250,3250,13
|
|
20240813,093900,12951925,3250,3255,3255,3250,11
|
|
20240813,093800,12916170,3260,3260,3260,3260,1
|
|
20240813,093700,12912910,3260,3260,3260,3260,0
|
|
20240813,093600,12912910,3260,3260,3260,3260,1
|
|
20240813,093500,12909650,3260,3260,3260,3260,0
|
|
20240813,093400,12909650,3260,3260,3260,3260,100
|
|
20240813,093300,12583650,3260,3260,3260,3260,0
|
|
20240813,093200,12583650,3260,3260,3260,3260,0
|
|
20240813,093100,12583650,3260,3260,3260,3260,0
|
|
20240813,093000,12583650,3260,3260,3260,3260,0
|
|
20240813,092900,12583650,3260,3260,3260,3260,0
|
|
20240813,092800,12583650,3260,3245,3260,3245,5
|
|
20240813,092700,12567410,3250,3250,3250,3250,0
|
|
20240813,092600,12567410,3250,3250,3250,3250,30
|
|
20240813,092500,12469910,3260,3260,3260,3260,0
|
|
20240813,092400,12469910,3260,3255,3260,3250,1352
|
|
20240813,092300,8074150,3255,3260,3260,3255,44
|
|
20240813,092200,7930885,3260,3260,3260,3260,17
|
|
20240813,092100,7875465,3260,3265,3265,3260,234
|
|
20240813,092000,7112560,3265,3265,3265,3265,12
|
|
20240813,091900,7073380,3290,3290,3290,3290,0
|
|
20240813,091800,7073380,3290,3260,3290,3260,188
|
|
20240813,091700,6459120,3270,3270,3270,3270,0
|
|
20240813,091600,6459120,3270,3275,3275,3270,430
|
|
20240813,091500,5052945,3285,3290,3290,3285,428
|
|
20240813,091400,3645365,3315,3315,3315,3315,0
|
|
20240813,091300,3645365,3315,3315,3315,3315,0
|
|
20240813,091200,3645365,3315,3315,3315,3315,3
|
|
20240813,091100,3635420,3315,3315,3315,3315,0
|
|
20240813,091000,3635420,3315,3315,3315,3315,1
|
|
20240813,090900,3632105,3290,3290,3290,3290,200
|
|
20240813,090800,2974105,3295,3295,3295,3295,0
|
|
20240813,090700,2974105,3295,3295,3295,3295,803
|
|
20240813,090600,328220,3315,3315,3315,3315,0
|
|
20240813,090500,328220,3315,3315,3315,3315,15
|
|
20240813,090400,278495,3315,3315,3315,3315,0
|
|
20240813,090300,278495,3315,3315,3315,3315,1
|
|
20240813,090200,275180,3315,3315,3315,3315,76
|
|
20240813,090100,23240,3320,3320,3320,3320,0
|
|
20240813,090000,23240,3320,3320,3320,3320,7
|