623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192000,132931275,4370,4370,4370,4370,199
|
|
20240814,191900,132931275,4370,4370,4370,4370,0
|
|
20240814,191800,132931275,4370,4370,4370,4370,0
|
|
20240814,191700,132931275,4370,4370,4370,4370,0
|
|
20240814,191600,132931275,4370,4370,4370,4370,0
|
|
20240814,191500,132931275,4370,4370,4370,4370,0
|
|
20240814,191400,132931275,4370,4370,4370,4370,0
|
|
20240814,191300,132931275,4370,4370,4370,4370,0
|
|
20240814,191200,132931275,4370,4370,4370,4370,0
|
|
20240814,191100,132931275,4370,4370,4370,4370,0
|
|
20240814,191000,132931275,4370,4370,4370,4370,0
|
|
20240814,190900,132931275,4370,4370,4370,4370,0
|
|
20240814,190800,132931275,4370,4370,4370,4370,0
|
|
20240814,190700,132931275,4370,4370,4370,4370,0
|
|
20240814,190600,132931275,4370,4370,4370,4370,0
|
|
20240814,190500,132931275,4370,4370,4370,4370,0
|
|
20240814,190400,132931275,4370,4370,4370,4370,0
|
|
20240814,190300,132931275,4370,4370,4370,4370,0
|
|
20240814,190200,132931275,4370,4370,4370,4370,0
|
|
20240814,190100,132931275,4370,4370,4370,4370,0
|
|
20240814,190000,132931275,4370,4370,4370,4370,0
|
|
20240814,185900,132931275,4370,4370,4370,4370,0
|
|
20240814,185800,132931275,4370,4370,4370,4370,0
|
|
20240814,185700,132931275,4370,4370,4370,4370,0
|
|
20240814,185600,132931275,4370,4370,4370,4370,0
|
|
20240814,185500,132931275,4370,4370,4370,4370,0
|
|
20240814,185400,132931275,4370,4370,4370,4370,0
|
|
20240814,185300,132931275,4370,4370,4370,4370,0
|
|
20240814,185200,132931275,4370,4370,4370,4370,0
|
|
20240814,185100,132931275,4370,4370,4370,4370,0
|
|
20240814,185000,132931275,4370,4370,4370,4370,199
|
|
20240814,184900,132931275,4370,4370,4370,4370,0
|
|
20240814,184800,132931275,4370,4370,4370,4370,0
|
|
20240814,184700,132931275,4370,4370,4370,4370,0
|
|
20240814,184600,132931275,4370,4370,4370,4370,0
|
|
20240814,184500,132931275,4370,4370,4370,4370,0
|
|
20240814,184400,132931275,4370,4370,4370,4370,0
|
|
20240814,184300,132931275,4370,4370,4370,4370,0
|
|
20240814,184200,132931275,4370,4370,4370,4370,0
|
|
20240814,184100,132931275,4370,4370,4370,4370,0
|
|
20240814,184000,132931275,4370,4370,4370,4370,0
|
|
20240814,183900,132931275,4370,4370,4370,4370,0
|
|
20240814,183800,132931275,4370,4370,4370,4370,0
|
|
20240814,183700,132931275,4370,4370,4370,4370,0
|
|
20240814,183600,132931275,4370,4370,4370,4370,0
|
|
20240814,183500,132931275,4370,4370,4370,4370,0
|
|
20240814,183400,132931275,4370,4370,4370,4370,0
|
|
20240814,183300,132931275,4370,4370,4370,4370,0
|
|
20240814,183200,132931275,4370,4370,4370,4370,0
|
|
20240814,183100,132931275,4370,4370,4370,4370,0
|
|
20240814,183000,132931275,4370,4370,4370,4370,0
|
|
20240814,182900,132931275,4370,4370,4370,4370,0
|
|
20240814,182800,132931275,4370,4370,4370,4370,0
|
|
20240814,182700,132931275,4370,4370,4370,4370,0
|
|
20240814,182600,132931275,4370,4370,4370,4370,0
|
|
20240814,182500,132931275,4370,4370,4370,4370,0
|
|
20240814,182400,132931275,4370,4370,4370,4370,0
|
|
20240814,182300,132931275,4370,4370,4370,4370,0
|
|
20240814,182200,132931275,4370,4370,4370,4370,0
|
|
20240814,182100,132931275,4370,4370,4370,4370,0
|
|
20240814,182000,132931275,4370,4370,4370,4370,199
|
|
20240814,181900,132931275,4370,4370,4370,4370,0
|
|
20240814,181800,132931275,4370,4370,4370,4370,0
|
|
20240814,181700,132931275,4370,4370,4370,4370,0
|
|
20240814,181600,132931275,4370,4370,4370,4370,0
|
|
20240814,181500,132931275,4370,4370,4370,4370,0
|
|
20240814,181400,132931275,4370,4370,4370,4370,0
|
|
20240814,181300,132931275,4370,4370,4370,4370,0
|
|
20240814,181200,132931275,4370,4370,4370,4370,0
|
|
20240814,181100,132931275,4370,4370,4370,4370,0
|
|
20240814,181000,132931275,4370,4370,4370,4370,0
|
|
20240814,180900,132931275,4370,4370,4370,4370,0
|
|
20240814,180800,132931275,4370,4370,4370,4370,0
|
|
20240814,180700,132931275,4370,4370,4370,4370,0
|
|
20240814,180600,132931275,4370,4370,4370,4370,0
|
|
20240814,180500,132931275,4370,4370,4370,4370,0
|
|
20240814,180400,132931275,4370,4370,4370,4370,0
|
|
20240814,180300,132931275,4370,4370,4370,4370,0
|
|
20240814,180200,132931275,4370,4370,4370,4370,0
|
|
20240814,180100,132931275,4370,4370,4370,4370,0
|
|
20240814,180000,132931275,4370,4370,4370,4370,0
|
|
20240814,175900,132931275,4370,4370,4370,4370,0
|
|
20240814,175800,132931275,4370,4370,4370,4370,0
|
|
20240814,175700,132931275,4370,4370,4370,4370,0
|
|
20240814,175600,132931275,4370,4370,4370,4370,0
|
|
20240814,175500,132931275,4370,4370,4370,4370,0
|
|
20240814,175400,132931275,4370,4370,4370,4370,0
|
|
20240814,175300,132931275,4370,4370,4370,4370,0
|
|
20240814,175200,132931275,4370,4370,4370,4370,0
|
|
20240814,175100,132931275,4370,4370,4370,4370,0
|
|
20240814,175000,132931275,4370,4370,4370,4370,199
|
|
20240814,174900,132931275,4370,4370,4370,4370,0
|
|
20240814,174800,132931275,4370,4370,4370,4370,0
|
|
20240814,174700,132931275,4370,4370,4370,4370,0
|
|
20240814,174600,132931275,4370,4370,4370,4370,0
|
|
20240814,174500,132931275,4370,4370,4370,4370,0
|
|
20240814,174400,132931275,4370,4370,4370,4370,0
|
|
20240814,174300,132931275,4370,4370,4370,4370,0
|
|
20240814,174200,132931275,4370,4370,4370,4370,0
|
|
20240814,174100,132931275,4370,4370,4370,4370,0
|
|
20240814,174000,132931275,4370,4370,4370,4370,0
|
|
20240814,173900,132931275,4370,4370,4370,4370,0
|
|
20240814,173800,132931275,4370,4370,4370,4370,0
|
|
20240814,173700,132931275,4370,4370,4370,4370,0
|
|
20240814,173600,132931275,4370,4370,4370,4370,0
|
|
20240814,173500,132931275,4370,4370,4370,4370,0
|
|
20240814,173400,132931275,4370,4370,4370,4370,0
|
|
20240814,173300,132931275,4370,4370,4370,4370,0
|
|
20240814,173200,132931275,4370,4370,4370,4370,0
|
|
20240814,173100,132931275,4370,4370,4370,4370,0
|
|
20240814,173000,132931275,4370,4370,4370,4370,0
|
|
20240814,172900,132931275,4370,4370,4370,4370,0
|
|
20240814,172800,132931275,4370,4370,4370,4370,0
|
|
20240814,172700,132931275,4370,4370,4370,4370,0
|
|
20240814,172600,132931275,4370,4370,4370,4370,0
|
|
20240814,172500,132931275,4370,4370,4370,4370,0
|
|
20240814,172400,132931275,4370,4370,4370,4370,0
|
|
20240814,172300,132931275,4370,4370,4370,4370,0
|
|
20240814,172200,132931275,4370,4370,4370,4370,0
|
|
20240814,172100,132931275,4370,4370,4370,4370,0
|
|
20240814,172000,132931275,4370,4370,4370,4370,199
|
|
20240814,171900,132931275,4370,4370,4370,4370,0
|
|
20240814,171800,132931275,4370,4370,4370,4370,0
|
|
20240814,171700,132931275,4370,4370,4370,4370,0
|
|
20240814,171600,132931275,4370,4370,4370,4370,0
|
|
20240814,171500,132931275,4370,4370,4370,4370,0
|
|
20240814,171400,132931275,4370,4370,4370,4370,0
|
|
20240814,171300,132931275,4370,4370,4370,4370,0
|
|
20240814,171200,132931275,4370,4370,4370,4370,0
|
|
20240814,171100,132931275,4370,4370,4370,4370,0
|
|
20240814,171000,132931275,4370,4370,4370,4370,0
|
|
20240814,170900,132931275,4370,4370,4370,4370,0
|
|
20240814,170800,132931275,4370,4370,4370,4370,0
|
|
20240814,170700,132931275,4370,4370,4370,4370,0
|
|
20240814,170600,132931275,4370,4370,4370,4370,0
|
|
20240814,170500,132931275,4370,4370,4370,4370,0
|
|
20240814,170400,132931275,4370,4370,4370,4370,0
|
|
20240814,170300,132931275,4370,4370,4370,4370,0
|
|
20240814,170200,132931275,4370,4370,4370,4370,0
|
|
20240814,170100,132931275,4370,4370,4370,4370,0
|
|
20240814,170000,132931275,4370,4370,4370,4370,0
|
|
20240814,165900,132931275,4370,4370,4370,4370,0
|
|
20240814,165800,132931275,4370,4370,4370,4370,0
|
|
20240814,165700,132931275,4370,4370,4370,4370,0
|
|
20240814,165600,132931275,4370,4370,4370,4370,0
|
|
20240814,165500,132931275,4370,4370,4370,4370,0
|
|
20240814,165400,132931275,4370,4370,4370,4370,0
|
|
20240814,165300,132931275,4370,4370,4370,4370,0
|
|
20240814,165200,132931275,4370,4370,4370,4370,0
|
|
20240814,165100,132931275,4370,4370,4370,4370,0
|
|
20240814,165000,132931275,4370,4370,4370,4370,199
|
|
20240814,164900,132931275,4370,4370,4370,4370,0
|
|
20240814,164800,132931275,4370,4370,4370,4370,0
|
|
20240814,164700,132931275,4370,4370,4370,4370,0
|
|
20240814,164600,132931275,4370,4370,4370,4370,0
|
|
20240814,164500,132931275,4370,4370,4370,4370,0
|
|
20240814,164400,132931275,4370,4370,4370,4370,0
|
|
20240814,164300,132931275,4370,4370,4370,4370,0
|
|
20240814,164200,132931275,4370,4370,4370,4370,0
|
|
20240814,164100,132931275,4370,4370,4370,4370,0
|
|
20240814,164000,132931275,4370,4370,4370,4370,0
|
|
20240814,163900,132931275,4370,4370,4370,4370,0
|
|
20240814,163800,132931275,4370,4370,4370,4370,0
|
|
20240814,163700,132931275,4370,4370,4370,4370,0
|
|
20240814,163600,132931275,4370,4370,4370,4370,0
|
|
20240814,163500,132931275,4370,4370,4370,4370,0
|
|
20240814,163400,132931275,4370,4370,4370,4370,0
|
|
20240814,163300,132931275,4370,4370,4370,4370,0
|
|
20240814,163200,132931275,4370,4370,4370,4370,0
|
|
20240814,163100,132931275,4370,4370,4370,4370,0
|
|
20240814,163000,132931275,4370,4370,4370,4370,0
|
|
20240814,162900,132931275,4370,4370,4370,4370,0
|
|
20240814,162800,132931275,4370,4370,4370,4370,0
|
|
20240814,162700,132931275,4370,4370,4370,4370,0
|
|
20240814,162600,132931275,4370,4370,4370,4370,0
|
|
20240814,162500,132931275,4370,4370,4370,4370,0
|
|
20240814,162400,132931275,4370,4370,4370,4370,0
|
|
20240814,162300,132931275,4370,4370,4370,4370,0
|
|
20240814,162200,132931275,4370,4370,4370,4370,0
|
|
20240814,162100,132931275,4370,4370,4370,4370,0
|
|
20240814,162000,132931275,4370,4370,4370,4370,199
|
|
20240814,161900,132931275,4370,4370,4370,4370,0
|
|
20240814,161800,132931275,4370,4370,4370,4370,0
|
|
20240814,161700,132931275,4370,4370,4370,4370,0
|
|
20240814,161600,132931275,4370,4370,4370,4370,0
|
|
20240814,161500,132931275,4370,4370,4370,4370,0
|
|
20240814,161400,132931275,4370,4370,4370,4370,0
|
|
20240814,161300,132931275,4370,4370,4370,4370,0
|
|
20240814,161200,132931275,4370,4370,4370,4370,0
|
|
20240814,161100,132931275,4370,4370,4370,4370,0
|
|
20240814,161000,132931275,4370,4370,4370,4370,0
|
|
20240814,160900,132931275,4370,4370,4370,4370,0
|
|
20240814,160800,132931275,4370,4370,4370,4370,0
|
|
20240814,160700,132931275,4370,4370,4370,4370,0
|
|
20240814,160600,132931275,4370,4370,4370,4370,0
|
|
20240814,160500,132931275,4370,4370,4370,4370,0
|
|
20240814,160400,132931275,4370,4370,4370,4370,0
|
|
20240814,160300,132931275,4370,4370,4370,4370,0
|
|
20240814,160200,132931275,4370,4370,4370,4370,0
|
|
20240814,160100,132931275,4370,4370,4370,4370,0
|
|
20240814,160000,132931275,4370,4370,4370,4370,0
|
|
20240814,155900,132931275,4370,4370,4370,4370,0
|
|
20240814,155800,132931275,4370,4370,4370,4370,0
|
|
20240814,155700,132931275,4370,4370,4370,4370,0
|
|
20240814,155600,132931275,4370,4370,4370,4370,0
|
|
20240814,155500,132931275,4370,4370,4370,4370,0
|
|
20240814,155400,132931275,4370,4370,4370,4370,0
|
|
20240814,155300,132931275,4370,4370,4370,4370,0
|
|
20240814,155200,132931275,4370,4370,4370,4370,0
|
|
20240814,155100,132931275,4370,4370,4370,4370,0
|
|
20240814,155000,132931275,4370,4370,4370,4370,199
|
|
20240814,154900,132931275,4370,4370,4370,4370,0
|
|
20240814,154800,132931275,4370,4370,4370,4370,0
|
|
20240814,154700,132931275,4370,4370,4370,4370,0
|
|
20240814,154600,132931275,4370,4370,4370,4370,0
|
|
20240814,154500,132931275,4370,4370,4370,4370,0
|
|
20240814,154400,132931275,4370,4370,4370,4370,0
|
|
20240814,154300,132931275,4370,4370,4370,4370,0
|
|
20240814,154200,132931275,4370,4370,4370,4370,0
|
|
20240814,154100,132931275,4370,4370,4370,4370,0
|
|
20240814,154000,132931275,4370,4370,4370,4370,0
|
|
20240814,153900,132931275,4370,4370,4370,4370,0
|
|
20240814,153800,132931275,4370,4370,4370,4370,0
|
|
20240814,153700,132931275,4370,4370,4370,4370,0
|
|
20240814,153600,132931275,4370,4370,4370,4370,0
|
|
20240814,153500,132931275,4370,4370,4370,4370,0
|
|
20240814,153400,132931275,4370,4370,4370,4370,0
|
|
20240814,153300,132931275,4370,4370,4370,4370,0
|
|
20240814,153200,132931275,4370,4370,4370,4370,0
|
|
20240814,153100,132931275,4370,4370,4370,4370,0
|
|
20240814,153000,132931275,4370,4370,4370,4370,199
|
|
20240814,152900,132061645,4365,4365,4365,4365,0
|
|
20240814,152800,132061645,4365,4365,4365,4365,0
|
|
20240814,152700,132061645,4365,4365,4365,4365,0
|
|
20240814,152600,132061645,4365,4365,4365,4365,0
|
|
20240814,152500,132061645,4365,4365,4365,4365,0
|
|
20240814,152400,132061645,4365,4365,4365,4365,0
|
|
20240814,152300,132061645,4365,4365,4365,4365,0
|
|
20240814,152200,132061645,4365,4365,4365,4365,0
|
|
20240814,152100,132061645,4365,4365,4365,4365,0
|
|
20240814,152000,132061645,4365,4365,4365,4365,0
|
|
20240814,151900,132061645,4365,4370,4370,4365,564
|
|
20240814,151800,129596970,4370,4365,4370,4365,2378
|
|
20240814,151700,119208465,4365,4365,4365,4365,1
|
|
20240814,151600,119204100,4345,4345,4345,4345,183
|
|
20240814,151500,118408965,4370,4370,4370,4345,152
|
|
20240814,151400,117748475,4350,4350,4350,4350,200
|
|
20240814,151300,116878475,4370,4370,4370,4370,0
|
|
20240814,151200,116878475,4370,4350,4370,4350,24
|
|
20240814,151100,116774055,4370,4370,4370,4370,1
|
|
20240814,151000,116769685,4350,4355,4355,4350,148
|
|
20240814,150900,116125640,4370,4370,4370,4370,0
|
|
20240814,150800,116125640,4370,4370,4370,4370,0
|
|
20240814,150700,116125640,4370,4370,4370,4370,0
|
|
20240814,150600,116125640,4370,4355,4370,4355,68
|
|
20240814,150500,115829485,4370,4370,4370,4370,0
|
|
20240814,150400,115829485,4370,4370,4370,4370,0
|
|
20240814,150300,115829485,4370,4360,4370,4360,7
|
|
20240814,150200,115798945,4370,4370,4370,4365,169
|
|
20240814,150100,115060440,4370,4370,4370,4370,0
|
|
20240814,150000,115060440,4370,4370,4370,4370,1
|
|
20240814,145900,115056070,4375,4375,4375,4375,0
|
|
20240814,145800,115056070,4375,4375,4375,4375,0
|
|
20240814,145700,115056070,4375,4375,4375,4375,0
|
|
20240814,145600,115056070,4375,4375,4375,4375,0
|
|
20240814,145500,115056070,4375,4375,4375,4375,0
|
|
20240814,145400,115056070,4375,4375,4375,4375,0
|
|
20240814,145300,115056070,4375,4375,4375,4375,0
|
|
20240814,145200,115056070,4375,4370,4375,4370,241
|
|
20240814,145100,114002895,4370,4350,4370,4350,157
|
|
20240814,145000,113319925,4375,4375,4375,4375,363
|
|
20240814,144900,111731800,4375,4375,4375,4375,0
|
|
20240814,144800,111731800,4375,4350,4375,4350,101
|
|
20240814,144700,111292425,4375,4350,4375,4350,101
|
|
20240814,144600,110853050,4375,4375,4375,4375,0
|
|
20240814,144500,110853050,4375,4375,4375,4375,0
|
|
20240814,144400,110853050,4375,4375,4375,4375,0
|
|
20240814,144300,110853050,4375,4375,4375,4375,0
|
|
20240814,144200,110853050,4375,4375,4375,4375,0
|
|
20240814,144100,110853050,4375,4375,4375,4375,0
|
|
20240814,144000,110853050,4375,4350,4375,4350,2
|
|
20240814,143900,110844325,4380,4380,4380,4380,0
|
|
20240814,143800,110844325,4380,4380,4380,4380,0
|
|
20240814,143700,110844325,4380,4380,4380,4380,0
|
|
20240814,143600,110844325,4380,4380,4380,4380,0
|
|
20240814,143500,110844325,4380,4380,4380,4380,0
|
|
20240814,143400,110844325,4380,4380,4380,4380,0
|
|
20240814,143300,110844325,4380,4365,4380,4345,2299
|
|
20240814,143200,100824925,4365,4365,4365,4365,2
|
|
20240814,143100,100816195,4380,4380,4380,4380,59
|
|
20240814,143000,100557775,4380,4380,4380,4380,0
|
|
20240814,142900,100557775,4380,4380,4380,4380,0
|
|
20240814,142800,100557775,4380,4380,4380,4380,0
|
|
20240814,142700,100557775,4380,4365,4380,4365,56
|
|
20240814,142600,100313320,4365,4365,4365,4365,0
|
|
20240814,142500,100313320,4365,4365,4365,4365,5
|
|
20240814,142400,100291495,4380,4380,4380,4380,0
|
|
20240814,142300,100291495,4380,4380,4380,4380,0
|
|
20240814,142200,100291495,4380,4380,4380,4380,400
|
|
20240814,142100,98539495,4380,4380,4380,4380,1
|
|
20240814,142000,98535115,4380,4380,4380,4380,0
|
|
20240814,141900,98535115,4380,4380,4380,4380,0
|
|
20240814,141800,98535115,4380,4380,4380,4380,0
|
|
20240814,141700,98535115,4380,4380,4380,4380,0
|
|
20240814,141600,98535115,4380,4380,4380,4380,100
|
|
20240814,141500,98097115,4380,4380,4380,4380,0
|
|
20240814,141400,98097115,4380,4380,4380,4380,0
|
|
20240814,141300,98097115,4380,4365,4380,4365,3
|
|
20240814,141200,98084005,4380,4380,4380,4380,0
|
|
20240814,141100,98084005,4380,4380,4380,4380,0
|
|
20240814,141000,98084005,4380,4380,4380,4380,0
|
|
20240814,140900,98084005,4380,4380,4380,4380,0
|
|
20240814,140800,98084005,4380,4380,4380,4380,0
|
|
20240814,140700,98084005,4380,4380,4380,4380,0
|
|
20240814,140600,98084005,4380,4380,4380,4380,0
|
|
20240814,140500,98084005,4380,4380,4380,4380,0
|
|
20240814,140400,98084005,4380,4380,4380,4380,1
|
|
20240814,140300,98079625,4375,4375,4375,4375,0
|
|
20240814,140200,98079625,4375,4375,4375,4375,220
|
|
20240814,140100,97117125,4375,4375,4375,4375,0
|
|
20240814,140000,97117125,4375,4375,4375,4375,22
|
|
20240814,135900,97020875,4380,4380,4380,4380,0
|
|
20240814,135800,97020875,4380,4380,4380,4380,0
|
|
20240814,135700,97020875,4380,4360,4380,4360,114
|
|
20240814,135600,96523555,4380,4380,4380,4380,0
|
|
20240814,135500,96523555,4380,4380,4380,4380,0
|
|
20240814,135400,96523555,4380,4380,4380,4380,0
|
|
20240814,135300,96523555,4380,4380,4380,4380,0
|
|
20240814,135200,96523555,4380,4380,4380,4380,100
|
|
20240814,135100,96085555,4385,4385,4385,4385,0
|
|
20240814,135000,96085555,4385,4385,4385,4385,10
|
|
20240814,134900,96041705,4385,4380,4385,4380,51
|
|
20240814,134800,95818320,4380,4380,4380,4380,0
|
|
20240814,134700,95818320,4380,4380,4380,4380,0
|
|
20240814,134600,95818320,4380,4380,4380,4380,0
|
|
20240814,134500,95818320,4380,4380,4380,4380,0
|
|
20240814,134400,95818320,4380,4370,4380,4370,81
|
|
20240814,134300,95464340,4380,4380,4380,4380,0
|
|
20240814,134200,95464340,4380,4370,4380,4370,2
|
|
20240814,134100,95455590,4370,4375,4375,4370,11
|
|
20240814,134000,95407505,4380,4380,4380,4380,0
|
|
20240814,133900,95407505,4380,4380,4380,4380,0
|
|
20240814,133800,95407505,4380,4380,4380,4380,230
|
|
20240814,133700,94400105,4385,4385,4385,4385,0
|
|
20240814,133600,94400105,4385,4385,4385,4385,1
|
|
20240814,133500,94395720,4380,4380,4380,4380,170
|
|
20240814,133400,93651120,4375,4375,4375,4375,0
|
|
20240814,133300,93651120,4375,4375,4375,4375,0
|
|
20240814,133200,93651120,4375,4375,4375,4375,1
|
|
20240814,133100,93646745,4385,4385,4385,4385,0
|
|
20240814,133000,93646745,4385,4385,4385,4385,0
|
|
20240814,132900,93646745,4385,4385,4385,4385,0
|
|
20240814,132800,93646745,4385,4385,4385,4385,0
|
|
20240814,132700,93646745,4385,4385,4385,4385,300
|
|
20240814,132600,92331245,4385,4385,4385,4385,10
|
|
20240814,132500,92287395,4385,4385,4385,4385,0
|
|
20240814,132400,92287395,4385,4385,4385,4385,0
|
|
20240814,132300,92287395,4385,4385,4385,4385,0
|
|
20240814,132200,92287395,4385,4385,4385,4385,0
|
|
20240814,132100,92287395,4385,4385,4385,4385,0
|
|
20240814,132000,92287395,4385,4385,4385,4385,0
|
|
20240814,131900,92287395,4385,4385,4385,4385,0
|
|
20240814,131800,92287395,4385,4385,4385,4385,0
|
|
20240814,131700,92287395,4385,4385,4385,4385,0
|
|
20240814,131600,92287395,4385,4385,4385,4385,0
|
|
20240814,131500,92287395,4385,4385,4385,4385,0
|
|
20240814,131400,92287395,4385,4385,4385,4385,0
|
|
20240814,131300,92287395,4385,4385,4385,4385,0
|
|
20240814,131200,92287395,4385,4385,4385,4385,0
|
|
20240814,131100,92287395,4385,4385,4385,4385,0
|
|
20240814,131000,92287395,4385,4385,4385,4385,0
|
|
20240814,130900,92287395,4385,4385,4385,4385,0
|
|
20240814,130800,92287395,4385,4385,4385,4385,1
|
|
20240814,130700,92283010,4370,4370,4370,4370,100
|
|
20240814,130600,91846010,4385,4385,4385,4385,0
|
|
20240814,130500,91846010,4385,4385,4385,4385,0
|
|
20240814,130400,91846010,4385,4385,4385,4385,22
|
|
20240814,130300,91749540,4385,4385,4385,4385,0
|
|
20240814,130200,91749540,4385,4385,4385,4385,0
|
|
20240814,130100,91749540,4385,4385,4385,4385,0
|
|
20240814,130000,91749540,4385,4385,4385,4370,34
|
|
20240814,125900,91600930,4385,4370,4385,4370,51
|
|
20240814,125800,91378045,4370,4370,4370,4370,100
|
|
20240814,125700,90941045,4385,4385,4385,4385,0
|
|
20240814,125600,90941045,4385,4385,4385,4385,0
|
|
20240814,125500,90941045,4385,4385,4385,4385,0
|
|
20240814,125400,90941045,4385,4385,4385,4385,1
|
|
20240814,125300,90936660,4370,4370,4370,4370,0
|
|
20240814,125200,90936660,4370,4370,4370,4370,300
|
|
20240814,125100,89625660,4385,4385,4385,4370,152
|
|
20240814,125000,88961390,4375,4375,4375,4375,0
|
|
20240814,124900,88961390,4375,4375,4375,4375,0
|
|
20240814,124800,88961390,4375,4375,4375,4375,0
|
|
20240814,124700,88961390,4375,4375,4375,4375,0
|
|
20240814,124600,88961390,4375,4375,4375,4375,0
|
|
20240814,124500,88961390,4375,4375,4375,4375,0
|
|
20240814,124400,88961390,4375,4375,4375,4375,0
|
|
20240814,124300,88961390,4375,4375,4375,4375,0
|
|
20240814,124200,88961390,4375,4375,4375,4375,1
|
|
20240814,124100,88957015,4370,4370,4370,4370,0
|
|
20240814,124000,88957015,4370,4370,4370,4370,0
|
|
20240814,123900,88957015,4370,4370,4370,4370,310
|
|
20240814,123800,87602315,4380,4380,4380,4380,0
|
|
20240814,123700,87602315,4380,4380,4380,4380,1
|
|
20240814,123600,87597935,4385,4385,4385,4385,0
|
|
20240814,123500,87597935,4385,4385,4385,4385,0
|
|
20240814,123400,87597935,4385,4385,4385,4385,0
|
|
20240814,123300,87597935,4385,4385,4385,4385,10
|
|
20240814,123200,87554085,4390,4390,4390,4390,0
|
|
20240814,123100,87554085,4390,4390,4390,4390,0
|
|
20240814,123000,87554085,4390,4390,4390,4390,0
|
|
20240814,122900,87554085,4390,4390,4390,4390,0
|
|
20240814,122800,87554085,4390,4390,4390,4390,0
|
|
20240814,122700,87554085,4390,4390,4390,4390,5
|
|
20240814,122600,87532135,4385,4385,4385,4385,1
|
|
20240814,122500,87527750,4390,4390,4390,4390,5
|
|
20240814,122400,87505800,4385,4385,4385,4385,0
|
|
20240814,122300,87505800,4385,4385,4385,4385,0
|
|
20240814,122200,87505800,4385,4385,4385,4385,0
|
|
20240814,122100,87505800,4385,4395,4395,4385,277
|
|
20240814,122000,86291125,4395,4395,4395,4395,350
|
|
20240814,121900,84752875,4395,4395,4395,4395,0
|
|
20240814,121800,84752875,4395,4395,4395,4395,0
|
|
20240814,121700,84752875,4395,4395,4395,4395,30
|
|
20240814,121600,84621025,4385,4385,4385,4385,16
|
|
20240814,121500,84550865,4400,4400,4400,4400,0
|
|
20240814,121400,84550865,4400,4400,4400,4400,10
|
|
20240814,121300,84506865,4400,4400,4400,4400,0
|
|
20240814,121200,84506865,4400,4400,4400,4400,0
|
|
20240814,121100,84506865,4400,4390,4400,4390,63
|
|
20240814,121000,84229695,4400,4400,4400,4400,0
|
|
20240814,120900,84229695,4400,4400,4400,4400,7
|
|
20240814,120800,84198895,4400,4400,4400,4400,0
|
|
20240814,120700,84198895,4400,4400,4400,4400,85
|
|
20240814,120600,83824895,4400,4400,4400,4400,0
|
|
20240814,120500,83824895,4400,4400,4400,4400,0
|
|
20240814,120400,83824895,4400,4400,4400,4400,0
|
|
20240814,120300,83824895,4400,4400,4400,4400,1
|
|
20240814,120200,83820495,4395,4395,4395,4395,55
|
|
20240814,120100,83578770,4400,4400,4400,4400,0
|
|
20240814,120000,83578770,4400,4390,4400,4390,673
|
|
20240814,115900,80624245,4390,4390,4390,4390,50
|
|
20240814,115800,80404745,4390,4390,4390,4390,0
|
|
20240814,115700,80404745,4390,4390,4390,4390,300
|
|
20240814,115600,79087745,4390,4390,4390,4390,1
|
|
20240814,115500,79083355,4365,4365,4365,4365,1
|
|
20240814,115400,79078990,4390,4390,4390,4390,0
|
|
20240814,115300,79078990,4390,4365,4390,4365,8
|
|
20240814,115200,79044045,4390,4390,4390,4390,0
|
|
20240814,115100,79044045,4390,4390,4390,4390,0
|
|
20240814,115000,79044045,4390,4390,4390,4390,0
|
|
20240814,114900,79044045,4390,4390,4390,4390,0
|
|
20240814,114800,79044045,4390,4390,4390,4390,0
|
|
20240814,114700,79044045,4390,4390,4390,4390,220
|
|
20240814,114600,78078245,4390,4390,4390,4390,0
|
|
20240814,114500,78078245,4390,4385,4390,4385,323
|
|
20240814,114400,76660390,4385,4385,4385,4385,0
|
|
20240814,114300,76660390,4385,4380,4385,4380,9
|
|
20240814,114200,76620965,4380,4365,4380,4355,301
|
|
20240814,114100,75309320,4380,4380,4380,4380,0
|
|
20240814,114000,75309320,4380,4365,4380,4365,62
|
|
20240814,113900,75038660,4380,4380,4380,4380,0
|
|
20240814,113800,75038660,4380,4380,4380,4380,0
|
|
20240814,113700,75038660,4380,4375,4380,4375,9
|
|
20240814,113600,74999280,4385,4385,4385,4385,30
|
|
20240814,113500,74867730,4390,4390,4390,4390,0
|
|
20240814,113400,74867730,4390,4390,4390,4390,0
|
|
20240814,113300,74867730,4390,4390,4390,4390,0
|
|
20240814,113200,74867730,4390,4390,4390,4390,20
|
|
20240814,113100,74779930,4400,4400,4400,4400,0
|
|
20240814,113000,74779930,4400,4400,4400,4400,1
|
|
20240814,112900,74775530,4400,4390,4400,4390,3
|
|
20240814,112800,74762350,4390,4390,4390,4390,0
|
|
20240814,112700,74762350,4390,4390,4390,4390,0
|
|
20240814,112600,74762350,4390,4390,4390,4390,0
|
|
20240814,112500,74762350,4390,4390,4390,4390,0
|
|
20240814,112400,74762350,4390,4400,4400,4390,35
|
|
20240814,112300,74608630,4400,4400,4400,4400,0
|
|
20240814,112200,74608630,4400,4400,4400,4390,342
|
|
20240814,112100,73103840,4400,4400,4400,4400,51
|
|
20240814,112000,72879440,4400,4390,4400,4390,257
|
|
20240814,111900,71750145,4395,4385,4395,4385,88
|
|
20240814,111800,71363895,4390,4380,4390,4380,136
|
|
20240814,111700,70767540,4375,4375,4375,4375,0
|
|
20240814,111600,70767540,4375,4375,4375,4375,6
|
|
20240814,111500,70741290,4375,4375,4375,4375,0
|
|
20240814,111400,70741290,4375,4375,4375,4375,0
|
|
20240814,111300,70741290,4375,4375,4375,4375,1
|
|
20240814,111200,70736915,4370,4370,4370,4370,0
|
|
20240814,111100,70736915,4370,4370,4370,4370,0
|
|
20240814,111000,70736915,4370,4355,4370,4355,790
|
|
20240814,110900,67295700,4355,4385,4385,4355,685
|
|
20240814,110800,64310715,4385,4385,4385,4385,50
|
|
20240814,110700,64091465,4385,4385,4385,4385,0
|
|
20240814,110600,64091465,4385,4385,4385,4385,0
|
|
20240814,110500,64091465,4385,4385,4385,4385,0
|
|
20240814,110400,64091465,4385,4385,4385,4385,0
|
|
20240814,110300,64091465,4385,4385,4385,4385,0
|
|
20240814,110200,64091465,4385,4385,4385,4385,0
|
|
20240814,110100,64091465,4385,4385,4385,4385,1
|
|
20240814,110000,64087080,4365,4365,4365,4365,190
|
|
20240814,105900,63257730,4395,4395,4395,4395,0
|
|
20240814,105800,63257730,4395,4395,4395,4395,0
|
|
20240814,105700,63257730,4395,4395,4395,4395,0
|
|
20240814,105600,63257730,4395,4395,4395,4395,23
|
|
20240814,105500,63156645,4360,4360,4360,4360,1
|
|
20240814,105400,63152285,4355,4390,4395,4355,885
|
|
20240814,105300,59274450,4390,4365,4390,4365,7993
|
|
20240814,105200,24291740,4365,4365,4365,4365,0
|
|
20240814,105100,24291740,4365,4365,4365,4365,0
|
|
20240814,105000,24291740,4365,4365,4365,4365,0
|
|
20240814,104900,24291740,4365,4365,4365,4365,0
|
|
20240814,104800,24291740,4365,4365,4365,4365,0
|
|
20240814,104700,24291740,4365,4365,4365,4365,1
|
|
20240814,104600,24287375,4365,4365,4365,4365,0
|
|
20240814,104500,24287375,4365,4365,4365,4365,280
|
|
20240814,104400,23065175,4365,4365,4365,4365,0
|
|
20240814,104300,23065175,4365,4365,4365,4365,0
|
|
20240814,104200,23065175,4365,4365,4365,4365,420
|
|
20240814,104100,21231875,4365,4365,4365,4365,1
|
|
20240814,104000,21227510,4345,4345,4345,4345,0
|
|
20240814,103900,21227510,4345,4345,4345,4345,0
|
|
20240814,103800,21227510,4345,4345,4345,4345,0
|
|
20240814,103700,21227510,4345,4345,4345,4345,0
|
|
20240814,103600,21227510,4345,4345,4345,4345,0
|
|
20240814,103500,21227510,4345,4365,4365,4345,365
|
|
20240814,103400,19634585,4360,4360,4360,4360,0
|
|
20240814,103300,19634585,4360,4360,4360,4360,211
|
|
20240814,103200,18714625,4360,4360,4360,4360,0
|
|
20240814,103100,18714625,4360,4360,4360,4360,1
|
|
20240814,103000,18710265,4360,4360,4360,4360,0
|
|
20240814,102900,18710265,4360,4360,4360,4360,1
|
|
20240814,102800,18705905,4345,4345,4345,4345,46
|
|
20240814,102700,18506035,4360,4360,4360,4360,0
|
|
20240814,102600,18506035,4360,4360,4360,4360,1
|
|
20240814,102500,18501675,4360,4360,4360,4360,0
|
|
20240814,102400,18501675,4360,4360,4360,4360,50
|
|
20240814,102300,18283675,4360,4360,4360,4360,0
|
|
20240814,102200,18283675,4360,4360,4360,4360,0
|
|
20240814,102100,18283675,4360,4360,4360,4360,0
|
|
20240814,102000,18283675,4360,4360,4360,4360,0
|
|
20240814,101900,18283675,4360,4360,4360,4360,56
|
|
20240814,101800,18039515,4360,4355,4360,4355,21
|
|
20240814,101700,17948055,4350,4350,4350,4350,20
|
|
20240814,101600,17861055,4350,4350,4350,4350,1
|
|
20240814,101500,17856705,4350,4350,4350,4350,0
|
|
20240814,101400,17856705,4350,4350,4350,4350,200
|
|
20240814,101300,16986705,4355,4355,4355,4355,2
|
|
20240814,101200,16977995,4355,4355,4355,4355,0
|
|
20240814,101100,16977995,4355,4355,4355,4355,19
|
|
20240814,101000,16895250,4355,4355,4355,4355,0
|
|
20240814,100900,16895250,4355,4355,4355,4355,0
|
|
20240814,100800,16895250,4355,4355,4355,4355,0
|
|
20240814,100700,16895250,4355,4355,4355,4355,0
|
|
20240814,100600,16895250,4355,4355,4355,4355,0
|
|
20240814,100500,16895250,4355,4355,4355,4355,0
|
|
20240814,100400,16895250,4355,4355,4355,4355,0
|
|
20240814,100300,16895250,4355,4355,4355,4355,1
|
|
20240814,100200,16890895,4335,4340,4340,4335,59
|
|
20240814,100100,16634865,4355,4355,4355,4355,0
|
|
20240814,100000,16634865,4355,4355,4355,4355,1
|
|
20240814,095900,16630510,4340,4340,4340,4340,30
|
|
20240814,095800,16500310,4355,4340,4355,4340,201
|
|
20240814,095700,15627955,4355,4355,4355,4355,0
|
|
20240814,095600,15627955,4355,4355,4355,4355,0
|
|
20240814,095500,15627955,4355,4340,4355,4340,101
|
|
20240814,095400,15189600,4355,4355,4355,4355,1
|
|
20240814,095300,15185245,4340,4340,4340,4340,0
|
|
20240814,095200,15185245,4340,4340,4340,4340,0
|
|
20240814,095100,15185245,4340,4340,4340,4340,0
|
|
20240814,095000,15185245,4340,4340,4340,4340,0
|
|
20240814,094900,15185245,4340,4340,4340,4340,0
|
|
20240814,094800,15185245,4340,4340,4340,4340,108
|
|
20240814,094700,14716525,4360,4360,4360,4360,3
|
|
20240814,094600,14703445,4360,4360,4360,4360,7
|
|
20240814,094500,14672925,4360,4360,4360,4360,2
|
|
20240814,094400,14664205,4360,4360,4360,4360,0
|
|
20240814,094300,14664205,4360,4360,4360,4360,0
|
|
20240814,094200,14664205,4360,4360,4360,4360,0
|
|
20240814,094100,14664205,4360,4360,4360,4360,1
|
|
20240814,094000,14659845,4335,4335,4335,4335,0
|
|
20240814,093900,14659845,4335,4345,4345,4335,11
|
|
20240814,093800,14612150,4360,4360,4360,4360,0
|
|
20240814,093700,14612150,4360,4360,4360,4360,0
|
|
20240814,093600,14612150,4360,4360,4360,4360,0
|
|
20240814,093500,14612150,4360,4360,4360,4360,733
|
|
20240814,093400,11416270,4360,4350,4360,4350,24
|
|
20240814,093300,11311770,4360,4360,4360,4360,1
|
|
20240814,093200,11307410,4350,4355,4355,4350,102
|
|
20240814,093100,10863210,4355,4355,4355,4355,0
|
|
20240814,093000,10863210,4355,4355,4355,4355,330
|
|
20240814,092900,9426060,4355,4340,4355,4340,49
|
|
20240814,092800,9213385,4345,4345,4345,4345,20
|
|
20240814,092700,9126485,4350,4350,4350,4350,182
|
|
20240814,092600,8334785,4360,4360,4360,4360,1
|
|
20240814,092500,8330425,4350,4350,4350,4350,0
|
|
20240814,092400,8330425,4350,4350,4350,4350,0
|
|
20240814,092300,8330425,4350,4360,4360,4350,68
|
|
20240814,092200,8034125,4360,4360,4360,4360,0
|
|
20240814,092100,8034125,4360,4360,4360,4360,0
|
|
20240814,092000,8034125,4360,4355,4360,4355,60
|
|
20240814,091900,7772560,4355,4355,4355,4355,3
|
|
20240814,091800,7759495,4360,4360,4360,4360,0
|
|
20240814,091700,7759495,4360,4360,4360,4360,1
|
|
20240814,091600,7755135,4350,4350,4350,4350,50
|
|
20240814,091500,7537635,4365,4365,4365,4365,5
|
|
20240814,091400,7515810,4375,4375,4375,4375,0
|
|
20240814,091300,7515810,4375,4375,4375,4375,0
|
|
20240814,091200,7515810,4375,4375,4375,4375,0
|
|
20240814,091100,7515810,4375,4375,4375,4375,5
|
|
20240814,091000,7493935,4375,4375,4375,4375,1
|
|
20240814,090900,7489560,4350,4350,4350,4350,499
|
|
20240814,090800,5318910,4385,4385,4385,4385,0
|
|
20240814,090700,5318910,4385,4385,4385,4385,0
|
|
20240814,090600,5318910,4385,4385,4390,4335,724
|
|
20240814,090500,2158600,4385,4380,4385,4380,14
|
|
20240814,090400,2097260,4385,4385,4385,4385,0
|
|
20240814,090300,2097260,4385,4385,4390,4370,22
|
|
20240814,090200,2000975,4390,4365,4390,4365,367
|
|
20240814,090100,396255,4365,4360,4365,4360,3
|
|
20240814,090000,383165,4365,4345,4365,4345,88
|