640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,193700,2339458735,4720,4720,4720,4720,3446
|
|
20240814,193600,2339458735,4720,4720,4720,4720,0
|
|
20240814,193500,2339458735,4720,4720,4720,4720,0
|
|
20240814,193400,2339458735,4720,4720,4720,4720,0
|
|
20240814,193300,2339458735,4720,4720,4720,4720,0
|
|
20240814,193200,2339458735,4720,4720,4720,4720,0
|
|
20240814,193100,2339458735,4720,4720,4720,4720,0
|
|
20240814,193000,2339458735,4720,4720,4720,4720,0
|
|
20240814,192900,2339458735,4720,4720,4720,4720,0
|
|
20240814,192800,2339458735,4720,4720,4720,4720,0
|
|
20240814,192700,2339458735,4720,4720,4720,4720,0
|
|
20240814,192600,2339458735,4720,4720,4720,4720,0
|
|
20240814,192500,2339458735,4720,4720,4720,4720,0
|
|
20240814,192400,2339458735,4720,4720,4720,4720,0
|
|
20240814,192300,2339458735,4720,4720,4720,4720,0
|
|
20240814,192200,2339458735,4720,4720,4720,4720,0
|
|
20240814,192100,2339458735,4720,4720,4720,4720,0
|
|
20240814,192000,2339458735,4720,4720,4720,4720,0
|
|
20240814,191900,2339458735,4720,4720,4720,4720,0
|
|
20240814,191800,2339458735,4720,4720,4720,4720,0
|
|
20240814,191700,2339458735,4720,4720,4720,4720,0
|
|
20240814,191600,2339458735,4720,4720,4720,4720,0
|
|
20240814,191500,2339458735,4720,4720,4720,4720,0
|
|
20240814,191400,2339458735,4720,4720,4720,4720,0
|
|
20240814,191300,2339458735,4720,4720,4720,4720,0
|
|
20240814,191200,2339458735,4720,4720,4720,4720,0
|
|
20240814,191100,2339458735,4720,4720,4720,4720,0
|
|
20240814,191000,2339458735,4720,4720,4720,4720,0
|
|
20240814,190900,2339458735,4720,4720,4720,4720,0
|
|
20240814,190800,2339458735,4720,4720,4720,4720,0
|
|
20240814,190700,2339458735,4720,4720,4720,4720,3446
|
|
20240814,190600,2339458735,4720,4720,4720,4720,0
|
|
20240814,190500,2339458735,4720,4720,4720,4720,0
|
|
20240814,190400,2339458735,4720,4720,4720,4720,0
|
|
20240814,190300,2339458735,4720,4720,4720,4720,0
|
|
20240814,190200,2339458735,4720,4720,4720,4720,0
|
|
20240814,190100,2339458735,4720,4720,4720,4720,0
|
|
20240814,190000,2339458735,4720,4720,4720,4720,0
|
|
20240814,185900,2339458735,4720,4720,4720,4720,0
|
|
20240814,185800,2339458735,4720,4720,4720,4720,0
|
|
20240814,185700,2339458735,4720,4720,4720,4720,0
|
|
20240814,185600,2339458735,4720,4720,4720,4720,0
|
|
20240814,185500,2339458735,4720,4720,4720,4720,0
|
|
20240814,185400,2339458735,4720,4720,4720,4720,0
|
|
20240814,185300,2339458735,4720,4720,4720,4720,0
|
|
20240814,185200,2339458735,4720,4720,4720,4720,0
|
|
20240814,185100,2339458735,4720,4720,4720,4720,0
|
|
20240814,185000,2339458735,4720,4720,4720,4720,0
|
|
20240814,184900,2339458735,4720,4720,4720,4720,0
|
|
20240814,184800,2339458735,4720,4720,4720,4720,0
|
|
20240814,184700,2339458735,4720,4720,4720,4720,0
|
|
20240814,184600,2339458735,4720,4720,4720,4720,0
|
|
20240814,184500,2339458735,4720,4720,4720,4720,0
|
|
20240814,184400,2339458735,4720,4720,4720,4720,0
|
|
20240814,184300,2339458735,4720,4720,4720,4720,0
|
|
20240814,184200,2339458735,4720,4720,4720,4720,0
|
|
20240814,184100,2339458735,4720,4720,4720,4720,0
|
|
20240814,184000,2339458735,4720,4720,4720,4720,0
|
|
20240814,183900,2339458735,4720,4720,4720,4720,0
|
|
20240814,183800,2339458735,4720,4720,4720,4720,0
|
|
20240814,183700,2339458735,4720,4720,4720,4720,3446
|
|
20240814,183600,2339458735,4720,4720,4720,4720,0
|
|
20240814,183500,2339458735,4720,4720,4720,4720,0
|
|
20240814,183400,2339458735,4720,4720,4720,4720,0
|
|
20240814,183300,2339458735,4720,4720,4720,4720,0
|
|
20240814,183200,2339458735,4720,4720,4720,4720,0
|
|
20240814,183100,2339458735,4720,4720,4720,4720,0
|
|
20240814,183000,2339458735,4720,4720,4720,4720,0
|
|
20240814,182900,2339458735,4720,4720,4720,4720,0
|
|
20240814,182800,2339458735,4720,4720,4720,4720,0
|
|
20240814,182700,2339458735,4720,4720,4720,4720,0
|
|
20240814,182600,2339458735,4720,4720,4720,4720,0
|
|
20240814,182500,2339458735,4720,4720,4720,4720,0
|
|
20240814,182400,2339458735,4720,4720,4720,4720,0
|
|
20240814,182300,2339458735,4720,4720,4720,4720,0
|
|
20240814,182200,2339458735,4720,4720,4720,4720,0
|
|
20240814,182100,2339458735,4720,4720,4720,4720,0
|
|
20240814,182000,2339458735,4720,4720,4720,4720,0
|
|
20240814,181900,2339458735,4720,4720,4720,4720,0
|
|
20240814,181800,2339458735,4720,4720,4720,4720,0
|
|
20240814,181700,2339458735,4720,4720,4720,4720,0
|
|
20240814,181600,2339458735,4720,4720,4720,4720,0
|
|
20240814,181500,2339458735,4720,4720,4720,4720,0
|
|
20240814,181400,2339458735,4720,4720,4720,4720,0
|
|
20240814,181300,2339458735,4720,4720,4720,4720,0
|
|
20240814,181200,2339458735,4720,4720,4720,4720,0
|
|
20240814,181100,2339458735,4720,4720,4720,4720,0
|
|
20240814,181000,2339458735,4720,4720,4720,4720,0
|
|
20240814,180900,2339458735,4720,4720,4720,4720,0
|
|
20240814,180800,2339458735,4720,4720,4720,4720,0
|
|
20240814,180700,2339458735,4720,4720,4720,4720,3446
|
|
20240814,180600,2339458735,4720,4720,4720,4720,0
|
|
20240814,180500,2339458735,4720,4720,4720,4720,0
|
|
20240814,180400,2339458735,4720,4720,4720,4720,0
|
|
20240814,180300,2339458735,4720,4720,4720,4720,0
|
|
20240814,180200,2339458735,4720,4720,4720,4720,0
|
|
20240814,180100,2339458735,4720,4720,4720,4720,0
|
|
20240814,180000,2339458735,4720,4720,4720,4720,0
|
|
20240814,175900,2339458735,4720,4720,4720,4720,0
|
|
20240814,175800,2339458735,4720,4720,4720,4720,0
|
|
20240814,175700,2339458735,4720,4720,4720,4720,0
|
|
20240814,175600,2339458735,4720,4720,4720,4720,0
|
|
20240814,175500,2339458735,4720,4720,4720,4720,0
|
|
20240814,175400,2339458735,4720,4720,4720,4720,0
|
|
20240814,175300,2339458735,4720,4720,4720,4720,0
|
|
20240814,175200,2339458735,4720,4720,4720,4720,0
|
|
20240814,175100,2339458735,4720,4720,4720,4720,0
|
|
20240814,175000,2339458735,4720,4720,4720,4720,0
|
|
20240814,174900,2339458735,4720,4720,4720,4720,0
|
|
20240814,174800,2339458735,4720,4720,4720,4720,0
|
|
20240814,174700,2339458735,4720,4720,4720,4720,0
|
|
20240814,174600,2339458735,4720,4720,4720,4720,0
|
|
20240814,174500,2339458735,4720,4720,4720,4720,0
|
|
20240814,174400,2339458735,4720,4720,4720,4720,0
|
|
20240814,174300,2339458735,4720,4720,4720,4720,0
|
|
20240814,174200,2339458735,4720,4720,4720,4720,0
|
|
20240814,174100,2339458735,4720,4720,4720,4720,0
|
|
20240814,174000,2339458735,4720,4720,4720,4720,0
|
|
20240814,173900,2339458735,4720,4720,4720,4720,0
|
|
20240814,173800,2339458735,4720,4720,4720,4720,0
|
|
20240814,173700,2339458735,4720,4720,4720,4720,3446
|
|
20240814,173600,2339458735,4720,4720,4720,4720,0
|
|
20240814,173500,2339458735,4720,4720,4720,4720,0
|
|
20240814,173400,2339458735,4720,4720,4720,4720,0
|
|
20240814,173300,2339458735,4720,4720,4720,4720,0
|
|
20240814,173200,2339458735,4720,4720,4720,4720,0
|
|
20240814,173100,2339458735,4720,4720,4720,4720,0
|
|
20240814,173000,2339458735,4720,4720,4720,4720,0
|
|
20240814,172900,2339458735,4720,4720,4720,4720,0
|
|
20240814,172800,2339458735,4720,4720,4720,4720,0
|
|
20240814,172700,2339458735,4720,4720,4720,4720,0
|
|
20240814,172600,2339458735,4720,4720,4720,4720,0
|
|
20240814,172500,2339458735,4720,4720,4720,4720,0
|
|
20240814,172400,2339458735,4720,4720,4720,4720,0
|
|
20240814,172300,2339458735,4720,4720,4720,4720,0
|
|
20240814,172200,2339458735,4720,4720,4720,4720,0
|
|
20240814,172100,2339458735,4720,4720,4720,4720,0
|
|
20240814,172000,2339458735,4720,4720,4720,4720,0
|
|
20240814,171900,2339458735,4720,4720,4720,4720,0
|
|
20240814,171800,2339458735,4720,4720,4720,4720,0
|
|
20240814,171700,2339458735,4720,4720,4720,4720,0
|
|
20240814,171600,2339458735,4720,4720,4720,4720,0
|
|
20240814,171500,2339458735,4720,4720,4720,4720,0
|
|
20240814,171400,2339458735,4720,4720,4720,4720,0
|
|
20240814,171300,2339458735,4720,4720,4720,4720,0
|
|
20240814,171200,2339458735,4720,4720,4720,4720,0
|
|
20240814,171100,2339458735,4720,4720,4720,4720,0
|
|
20240814,171000,2339458735,4720,4720,4720,4720,0
|
|
20240814,170900,2339458735,4720,4720,4720,4720,0
|
|
20240814,170800,2339458735,4720,4720,4720,4720,0
|
|
20240814,170700,2339458735,4720,4720,4720,4720,3446
|
|
20240814,170600,2339458735,4720,4720,4720,4720,0
|
|
20240814,170500,2339458735,4720,4720,4720,4720,0
|
|
20240814,170400,2339458735,4720,4720,4720,4720,0
|
|
20240814,170300,2339458735,4720,4720,4720,4720,0
|
|
20240814,170200,2339458735,4720,4720,4720,4720,0
|
|
20240814,170100,2339458735,4720,4720,4720,4720,0
|
|
20240814,170000,2339458735,4720,4720,4720,4720,0
|
|
20240814,165900,2339458735,4720,4720,4720,4720,0
|
|
20240814,165800,2339458735,4720,4720,4720,4720,0
|
|
20240814,165700,2339458735,4720,4720,4720,4720,0
|
|
20240814,165600,2339458735,4720,4720,4720,4720,0
|
|
20240814,165500,2339458735,4720,4720,4720,4720,0
|
|
20240814,165400,2339458735,4720,4720,4720,4720,0
|
|
20240814,165300,2339458735,4720,4720,4720,4720,0
|
|
20240814,165200,2339458735,4720,4720,4720,4720,0
|
|
20240814,165100,2339458735,4720,4720,4720,4720,0
|
|
20240814,165000,2339458735,4720,4720,4720,4720,0
|
|
20240814,164900,2339458735,4720,4720,4720,4720,0
|
|
20240814,164800,2339458735,4720,4720,4720,4720,0
|
|
20240814,164700,2339458735,4720,4720,4720,4720,0
|
|
20240814,164600,2339458735,4720,4720,4720,4720,0
|
|
20240814,164500,2339458735,4720,4720,4720,4720,0
|
|
20240814,164400,2339458735,4720,4720,4720,4720,0
|
|
20240814,164300,2339458735,4720,4720,4720,4720,0
|
|
20240814,164200,2339458735,4720,4720,4720,4720,0
|
|
20240814,164100,2339458735,4720,4720,4720,4720,0
|
|
20240814,164000,2339458735,4720,4720,4720,4720,0
|
|
20240814,163900,2339458735,4720,4720,4720,4720,0
|
|
20240814,163800,2339458735,4720,4720,4720,4720,0
|
|
20240814,163700,2339458735,4720,4720,4720,4720,3446
|
|
20240814,163600,2339458735,4720,4720,4720,4720,0
|
|
20240814,163500,2339458735,4720,4720,4720,4720,0
|
|
20240814,163400,2339458735,4720,4720,4720,4720,0
|
|
20240814,163300,2339458735,4720,4720,4720,4720,0
|
|
20240814,163200,2339458735,4720,4720,4720,4720,0
|
|
20240814,163100,2339458735,4720,4720,4720,4720,0
|
|
20240814,163000,2339458735,4720,4720,4720,4720,0
|
|
20240814,162900,2339458735,4720,4720,4720,4720,0
|
|
20240814,162800,2339458735,4720,4720,4720,4720,0
|
|
20240814,162700,2339458735,4720,4720,4720,4720,0
|
|
20240814,162600,2339458735,4720,4720,4720,4720,0
|
|
20240814,162500,2339458735,4720,4720,4720,4720,0
|
|
20240814,162400,2339458735,4720,4720,4720,4720,0
|
|
20240814,162300,2339458735,4720,4720,4720,4720,0
|
|
20240814,162200,2339458735,4720,4720,4720,4720,0
|
|
20240814,162100,2339458735,4720,4720,4720,4720,0
|
|
20240814,162000,2339458735,4720,4720,4720,4720,0
|
|
20240814,161900,2339458735,4720,4720,4720,4720,0
|
|
20240814,161800,2339458735,4720,4720,4720,4720,0
|
|
20240814,161700,2339458735,4720,4720,4720,4720,0
|
|
20240814,161600,2339458735,4720,4720,4720,4720,0
|
|
20240814,161500,2339458735,4720,4720,4720,4720,0
|
|
20240814,161400,2339458735,4720,4720,4720,4720,0
|
|
20240814,161300,2339458735,4720,4720,4720,4720,0
|
|
20240814,161200,2339458735,4720,4720,4720,4720,0
|
|
20240814,161100,2339458735,4720,4720,4720,4720,0
|
|
20240814,161000,2339458735,4720,4720,4720,4720,0
|
|
20240814,160900,2339458735,4720,4720,4720,4720,0
|
|
20240814,160800,2339458735,4720,4720,4720,4720,0
|
|
20240814,160700,2339458735,4720,4720,4720,4720,3446
|
|
20240814,160600,2339458735,4720,4720,4720,4720,0
|
|
20240814,160500,2339458735,4720,4720,4720,4720,0
|
|
20240814,160400,2339458735,4720,4720,4720,4720,0
|
|
20240814,160300,2339458735,4720,4720,4720,4720,0
|
|
20240814,160200,2339458735,4720,4720,4720,4720,0
|
|
20240814,160100,2339458735,4720,4720,4720,4720,0
|
|
20240814,160000,2339458735,4720,4720,4720,4720,0
|
|
20240814,155900,2339458735,4720,4720,4720,4720,0
|
|
20240814,155800,2339458735,4720,4720,4720,4720,0
|
|
20240814,155700,2339458735,4720,4720,4720,4720,0
|
|
20240814,155600,2339458735,4720,4720,4720,4720,0
|
|
20240814,155500,2339458735,4720,4720,4720,4720,0
|
|
20240814,155400,2339458735,4720,4720,4720,4720,0
|
|
20240814,155300,2339458735,4720,4720,4720,4720,0
|
|
20240814,155200,2339458735,4720,4720,4720,4720,0
|
|
20240814,155100,2339458735,4720,4720,4720,4720,0
|
|
20240814,155000,2339458735,4720,4720,4720,4720,0
|
|
20240814,154900,2339458735,4720,4720,4720,4720,0
|
|
20240814,154800,2339458735,4720,4720,4720,4720,0
|
|
20240814,154700,2339458735,4720,4720,4720,4720,0
|
|
20240814,154600,2339458735,4720,4720,4720,4720,0
|
|
20240814,154500,2339458735,4720,4720,4720,4720,0
|
|
20240814,154400,2339458735,4720,4720,4720,4720,0
|
|
20240814,154300,2339458735,4720,4720,4720,4720,0
|
|
20240814,154200,2339458735,4720,4720,4720,4720,0
|
|
20240814,154100,2339458735,4720,4720,4720,4720,0
|
|
20240814,154000,2339458735,4720,4720,4720,4720,0
|
|
20240814,153900,2339458735,4720,4720,4720,4720,0
|
|
20240814,153800,2339458735,4720,4720,4720,4720,0
|
|
20240814,153700,2339458735,4720,4720,4720,4720,3446
|
|
20240814,153600,2339458735,4720,4720,4720,4720,0
|
|
20240814,153500,2339458735,4720,4720,4720,4720,0
|
|
20240814,153400,2339458735,4720,4720,4720,4720,0
|
|
20240814,153300,2339458735,4720,4720,4720,4720,0
|
|
20240814,153200,2339458735,4720,4720,4720,4720,0
|
|
20240814,153100,2339458735,4720,4720,4720,4720,0
|
|
20240814,153000,2339458735,4720,4720,4720,4720,3446
|
|
20240814,152900,2323193615,4700,4700,4700,4700,0
|
|
20240814,152800,2323193615,4700,4700,4700,4700,0
|
|
20240814,152700,2323193615,4700,4700,4700,4700,0
|
|
20240814,152600,2323193615,4700,4700,4700,4700,0
|
|
20240814,152500,2323193615,4700,4700,4700,4700,0
|
|
20240814,152400,2323193615,4700,4700,4700,4700,0
|
|
20240814,152300,2323193615,4700,4700,4700,4700,0
|
|
20240814,152200,2323193615,4700,4700,4700,4700,0
|
|
20240814,152100,2323193615,4700,4700,4700,4700,0
|
|
20240814,152000,2323193615,4700,4700,4700,4700,0
|
|
20240814,151900,2323193615,4700,4690,4700,4690,1835
|
|
20240814,151800,2314583415,4700,4665,4720,4665,5251
|
|
20240814,151700,2289902945,4700,4665,4700,4665,661
|
|
20240814,151600,2286800445,4700,4670,4700,4665,1049
|
|
20240814,151500,2281902510,4700,4710,4710,4665,2055
|
|
20240814,151400,2272309390,4660,4705,4705,4650,4605
|
|
20240814,151300,2250718925,4720,4725,4725,4705,504
|
|
20240814,151200,2248347540,4700,4720,4720,4700,20103
|
|
20240814,151100,2153787705,4725,4725,4725,4725,0
|
|
20240814,151000,2153787705,4725,4720,4725,4720,501
|
|
20240814,150900,2151422980,4720,4720,4720,4720,735
|
|
20240814,150800,2147953780,4725,4730,4730,4725,1122
|
|
20240814,150700,2142648030,4730,4730,4730,4730,0
|
|
20240814,150600,2142648030,4730,4730,4730,4730,0
|
|
20240814,150500,2142648030,4730,4730,4730,4730,33
|
|
20240814,150400,2142491940,4730,4730,4730,4730,800
|
|
20240814,150300,2138707940,4730,4730,4730,4730,0
|
|
20240814,150200,2138707940,4730,4730,4730,4730,0
|
|
20240814,150100,2138707940,4730,4730,4730,4730,638
|
|
20240814,150000,2135690200,4730,4730,4730,4730,909
|
|
20240814,145900,2131390630,4730,4730,4730,4730,0
|
|
20240814,145800,2131390630,4730,4730,4730,4730,141
|
|
20240814,145700,2130723700,4735,4735,4735,4735,444
|
|
20240814,145600,2128621360,4735,4735,4735,4735,122
|
|
20240814,145500,2128043690,4725,4725,4725,4725,0
|
|
20240814,145400,2128043690,4725,4725,4725,4725,0
|
|
20240814,145300,2128043690,4725,4720,4725,4720,2370
|
|
20240814,145200,2116855455,4720,4720,4720,4720,110
|
|
20240814,145100,2116336255,4720,4720,4720,4720,0
|
|
20240814,145000,2116336255,4720,4720,4720,4720,249
|
|
20240814,144900,2115160975,4720,4720,4720,4715,1746
|
|
20240814,144800,2106924855,4720,4715,4720,4710,4240
|
|
20240814,144700,2086946235,4715,4715,4715,4715,1080
|
|
20240814,144600,2081854035,4710,4710,4710,4710,440
|
|
20240814,144500,2079781635,4710,4720,4720,4710,1000
|
|
20240814,144400,2075065535,4720,4720,4720,4720,100
|
|
20240814,144300,2074593535,4720,4715,4720,4715,670
|
|
20240814,144200,2071432505,4715,4715,4715,4715,26
|
|
20240814,144100,2071309915,4720,4720,4720,4720,10
|
|
20240814,144000,2071262715,4725,4725,4725,4725,0
|
|
20240814,143900,2071262715,4725,4725,4725,4725,1
|
|
20240814,143800,2071257990,4720,4720,4720,4720,0
|
|
20240814,143700,2071257990,4720,4720,4720,4720,13
|
|
20240814,143600,2071196630,4720,4720,4720,4720,0
|
|
20240814,143500,2071196630,4720,4720,4720,4720,1000
|
|
20240814,143400,2066476630,4720,4720,4720,4720,5
|
|
20240814,143300,2066453030,4720,4720,4720,4720,2
|
|
20240814,143200,2066443590,4720,4720,4720,4720,30
|
|
20240814,143100,2066301990,4735,4735,4735,4735,0
|
|
20240814,143000,2066301990,4735,4735,4735,4735,0
|
|
20240814,142900,2066301990,4735,4735,4735,4735,0
|
|
20240814,142800,2066301990,4735,4735,4735,4735,0
|
|
20240814,142700,2066301990,4735,4735,4735,4735,0
|
|
20240814,142600,2066301990,4735,4735,4735,4735,0
|
|
20240814,142500,2066301990,4735,4725,4735,4725,350
|
|
20240814,142400,2064647240,4725,4725,4725,4725,65
|
|
20240814,142300,2064340115,4725,4725,4725,4725,4090
|
|
20240814,142200,2045014865,4735,4730,4735,4725,4226
|
|
20240814,142100,2025039565,4735,4735,4735,4735,0
|
|
20240814,142000,2025039565,4735,4735,4735,4735,0
|
|
20240814,141900,2025039565,4735,4730,4735,4730,2540
|
|
20240814,141800,2013025355,4735,4735,4735,4735,0
|
|
20240814,141700,2013025355,4735,4735,4735,4735,632
|
|
20240814,141600,2010032835,4745,4745,4745,4745,100
|
|
20240814,141500,2009558335,4745,4745,4745,4745,0
|
|
20240814,141400,2009558335,4745,4745,4745,4745,0
|
|
20240814,141300,2009558335,4745,4740,4745,4740,340
|
|
20240814,141200,2007946730,4745,4735,4745,4735,4
|
|
20240814,141100,2007927770,4745,4735,4745,4735,91
|
|
20240814,141000,2007496875,4745,4735,4745,4735,9
|
|
20240814,140900,2007454240,4745,4745,4745,4745,0
|
|
20240814,140800,2007454240,4745,4735,4745,4735,100
|
|
20240814,140700,2006980150,4735,4735,4735,4735,500
|
|
20240814,140600,2004612650,4735,4735,4735,4730,2011
|
|
20240814,140500,1995100490,4745,4735,4745,4735,2
|
|
20240814,140400,1995091010,4745,4735,4745,4735,1401
|
|
20240814,140300,1988457265,4745,4735,4750,4735,310
|
|
20240814,140200,1986989385,4750,4740,4750,4735,1109
|
|
20240814,140100,1981738110,4750,4750,4750,4750,0
|
|
20240814,140000,1981738110,4750,4750,4750,4750,0
|
|
20240814,135900,1981738110,4750,4750,4750,4750,0
|
|
20240814,135800,1981738110,4750,4745,4750,4735,1618
|
|
20240814,135700,1974068880,4750,4750,4750,4750,0
|
|
20240814,135600,1974068880,4750,4750,4750,4750,0
|
|
20240814,135500,1974068880,4750,4750,4750,4750,0
|
|
20240814,135400,1974068880,4750,4750,4750,4750,22
|
|
20240814,135300,1973964380,4750,4745,4750,4740,576
|
|
20240814,135200,1971232330,4750,4750,4750,4750,0
|
|
20240814,135100,1971232330,4750,4750,4750,4750,0
|
|
20240814,135000,1971232330,4750,4750,4750,4750,4
|
|
20240814,134900,1971213330,4755,4750,4755,4750,1501
|
|
20240814,134800,1964083575,4755,4755,4755,4755,0
|
|
20240814,134700,1964083575,4755,4755,4760,4755,51
|
|
20240814,134600,1963841065,4760,4750,4760,4750,500
|
|
20240814,134500,1961466055,4745,4745,4745,4745,2
|
|
20240814,134400,1961456565,4750,4745,4750,4745,3
|
|
20240814,134300,1961442325,4760,4760,4760,4760,0
|
|
20240814,134200,1961442325,4760,4760,4760,4760,0
|
|
20240814,134100,1961442325,4760,4760,4760,4760,0
|
|
20240814,134000,1961442325,4760,4760,4760,4760,0
|
|
20240814,133900,1961442325,4760,4760,4760,4760,0
|
|
20240814,133800,1961442325,4760,4750,4760,4745,101
|
|
20240814,133700,1960962720,4760,4760,4760,4760,0
|
|
20240814,133600,1960962720,4760,4760,4760,4760,0
|
|
20240814,133500,1960962720,4760,4760,4760,4760,0
|
|
20240814,133400,1960962720,4760,4760,4760,4750,58
|
|
20240814,133300,1960686900,4760,4760,4760,4760,0
|
|
20240814,133200,1960686900,4760,4760,4760,4760,0
|
|
20240814,133100,1960686900,4760,4760,4760,4760,0
|
|
20240814,133000,1960686900,4760,4760,4760,4760,0
|
|
20240814,132900,1960686900,4760,4755,4760,4750,34
|
|
20240814,132800,1960525240,4760,4760,4760,4760,0
|
|
20240814,132700,1960525240,4760,4760,4760,4760,0
|
|
20240814,132600,1960525240,4760,4760,4760,4760,0
|
|
20240814,132500,1960525240,4760,4760,4760,4760,0
|
|
20240814,132400,1960525240,4760,4750,4760,4750,2
|
|
20240814,132300,1960515730,4760,4760,4760,4760,0
|
|
20240814,132200,1960515730,4760,4760,4760,4760,12
|
|
20240814,132100,1960458610,4760,4760,4760,4760,0
|
|
20240814,132000,1960458610,4760,4760,4760,4760,0
|
|
20240814,131900,1960458610,4760,4760,4760,4760,0
|
|
20240814,131800,1960458610,4760,4750,4760,4750,4
|
|
20240814,131700,1960439600,4760,4760,4760,4760,0
|
|
20240814,131600,1960439600,4760,4760,4760,4760,0
|
|
20240814,131500,1960439600,4760,4760,4760,4760,0
|
|
20240814,131400,1960439600,4760,4760,4760,4760,2
|
|
20240814,131300,1960430080,4765,4765,4765,4765,0
|
|
20240814,131200,1960430080,4765,4765,4765,4765,0
|
|
20240814,131100,1960430080,4765,4765,4765,4765,0
|
|
20240814,131000,1960430080,4765,4765,4765,4765,0
|
|
20240814,130900,1960430080,4765,4765,4765,4765,0
|
|
20240814,130800,1960430080,4765,4740,4765,4740,49
|
|
20240814,130700,1960197795,4765,4765,4765,4765,0
|
|
20240814,130600,1960197795,4765,4765,4765,4765,0
|
|
20240814,130500,1960197795,4765,4765,4765,4765,0
|
|
20240814,130400,1960197795,4765,4735,4765,4735,1445
|
|
20240814,130300,1953355690,4765,4735,4765,4735,63
|
|
20240814,130200,1953057355,4770,4770,4770,4770,0
|
|
20240814,130100,1953057355,4770,4765,4770,4765,420
|
|
20240814,130000,1951056050,4765,4765,4765,4765,100
|
|
20240814,125900,1950579550,4765,4750,4765,4735,3547
|
|
20240814,125800,1933764245,4765,4750,4765,4750,3
|
|
20240814,125700,1933749980,4765,4755,4765,4755,492
|
|
20240814,125600,1931410510,4755,4755,4755,4755,0
|
|
20240814,125500,1931410510,4755,4750,4755,4750,468
|
|
20240814,125400,1929187505,4755,4755,4755,4755,5
|
|
20240814,125300,1929163730,4755,4750,4755,4750,1993
|
|
20240814,125200,1919696970,4755,4750,4755,4750,487
|
|
20240814,125100,1917383715,4750,4750,4750,4750,0
|
|
20240814,125000,1917383715,4750,4750,4750,4750,0
|
|
20240814,124900,1917383715,4750,4750,4750,4750,0
|
|
20240814,124800,1917383715,4750,4740,4750,4735,1480
|
|
20240814,124700,1910369930,4750,4750,4750,4750,8
|
|
20240814,124600,1910331930,4750,4745,4750,4740,126
|
|
20240814,124500,1909734200,4750,4740,4750,4740,69
|
|
20240814,124400,1909407130,4765,4745,4765,4740,517
|
|
20240814,124300,1906954000,4770,4745,4770,4740,602
|
|
20240814,124200,1904099960,4770,4745,4770,4745,12
|
|
20240814,124100,1904042975,4770,4770,4770,4770,0
|
|
20240814,124000,1904042975,4770,4770,4770,4770,0
|
|
20240814,123900,1904042975,4770,4770,4770,4770,0
|
|
20240814,123800,1904042975,4770,4740,4770,4740,99
|
|
20240814,123700,1903573685,4775,4740,4775,4740,7501
|
|
20240814,123600,1868018910,4775,4755,4775,4740,10353
|
|
20240814,123500,1818915660,4775,4775,4775,4775,0
|
|
20240814,123400,1818915660,4775,4755,4775,4755,31
|
|
20240814,123300,1818768235,4780,4780,4780,4780,1
|
|
20240814,123200,1818763455,4780,4780,4780,4780,0
|
|
20240814,123100,1818763455,4780,4760,4780,4755,74
|
|
20240814,123000,1818411200,4780,4760,4780,4760,31
|
|
20240814,122900,1818263620,4780,4780,4780,4780,0
|
|
20240814,122800,1818263620,4780,4775,4780,4775,1001
|
|
20240814,122700,1813483840,4780,4780,4780,4780,0
|
|
20240814,122600,1813483840,4780,4780,4780,4780,0
|
|
20240814,122500,1813483840,4780,4780,4780,4780,0
|
|
20240814,122400,1813483840,4780,4760,4780,4760,401
|
|
20240814,122300,1811575060,4780,4780,4780,4780,0
|
|
20240814,122200,1811575060,4780,4760,4780,4760,401
|
|
20240814,122100,1809666280,4780,4760,4780,4760,54
|
|
20240814,122000,1809408220,4780,4760,4780,4760,26
|
|
20240814,121900,1809284440,4780,4780,4780,4780,0
|
|
20240814,121800,1809284440,4780,4775,4780,4775,1042
|
|
20240814,121700,1804308885,4775,4755,4775,4755,4
|
|
20240814,121600,1804289845,4775,4760,4775,4755,527
|
|
20240814,121500,1801782605,4775,4775,4775,4775,0
|
|
20240814,121400,1801782605,4775,4760,4775,4760,803
|
|
20240814,121300,1797960295,4780,4780,4780,4780,0
|
|
20240814,121200,1797960295,4780,4780,4780,4780,0
|
|
20240814,121100,1797960295,4780,4780,4780,4780,0
|
|
20240814,121000,1797960295,4780,4780,4780,4780,0
|
|
20240814,120900,1797960295,4780,4780,4780,4780,0
|
|
20240814,120800,1797960295,4780,4780,4780,4780,1
|
|
20240814,120700,1797955515,4780,4780,4780,4760,2266
|
|
20240814,120600,1787168010,4780,4760,4780,4760,657
|
|
20240814,120500,1784029660,4790,4760,4790,4760,9
|
|
20240814,120400,1783986790,4790,4790,4790,4790,0
|
|
20240814,120300,1783986790,4790,4785,4800,4750,2591
|
|
20240814,120200,1771648450,4755,4780,4780,4750,5016
|
|
20240814,120100,1747802695,4810,4810,4810,4810,0
|
|
20240814,120000,1747802695,4810,4810,4810,4810,0
|
|
20240814,115900,1747802695,4810,4810,4810,4810,0
|
|
20240814,115800,1747802695,4810,4810,4810,4810,0
|
|
20240814,115700,1747802695,4810,4810,4810,4810,0
|
|
20240814,115600,1747802695,4810,4795,4810,4755,12848
|
|
20240814,115500,1686613970,4810,4810,4810,4810,0
|
|
20240814,115400,1686613970,4810,4810,4810,4810,22
|
|
20240814,115300,1686508150,4810,4810,4810,4810,1
|
|
20240814,115200,1686503340,4800,4800,4800,4800,710
|
|
20240814,115100,1683095340,4800,4800,4800,4800,0
|
|
20240814,115000,1683095340,4800,4800,4800,4800,0
|
|
20240814,114900,1683095340,4800,4800,4800,4800,0
|
|
20240814,114800,1683095340,4800,4790,4800,4790,51
|
|
20240814,114700,1682851040,4800,4800,4800,4800,0
|
|
20240814,114600,1682851040,4800,4800,4800,4800,0
|
|
20240814,114500,1682851040,4800,4795,4800,4795,42
|
|
20240814,114400,1682649645,4800,4800,4800,4800,0
|
|
20240814,114300,1682649645,4800,4800,4800,4800,0
|
|
20240814,114200,1682649645,4800,4800,4800,4790,106
|
|
20240814,114100,1682141885,4800,4795,4800,4790,410
|
|
20240814,114000,1680176595,4800,4800,4800,4800,630
|
|
20240814,113900,1677152595,4810,4810,4810,4810,0
|
|
20240814,113800,1677152595,4810,4810,4810,4810,0
|
|
20240814,113700,1677152595,4810,4810,4810,4810,0
|
|
20240814,113600,1677152595,4810,4810,4810,4810,1
|
|
20240814,113500,1677147785,4810,4810,4810,4810,500
|
|
20240814,113400,1674742785,4810,4810,4810,4810,0
|
|
20240814,113300,1674742785,4810,4795,4810,4795,24
|
|
20240814,113200,1674627690,4810,4810,4810,4800,601
|
|
20240814,113100,1671737880,4810,4810,4810,4810,0
|
|
20240814,113000,1671737880,4810,4810,4810,4810,5
|
|
20240814,112900,1671713830,4810,4810,4810,4810,0
|
|
20240814,112800,1671713830,4810,4795,4810,4795,177
|
|
20240814,112700,1670865100,4815,4795,4815,4790,3627
|
|
20240814,112600,1653414765,4810,4800,4810,4800,202
|
|
20240814,112500,1652445155,4810,4810,4810,4800,556
|
|
20240814,112400,1649771355,4810,4810,4810,4810,0
|
|
20240814,112300,1649771355,4810,4810,4810,4810,0
|
|
20240814,112200,1649771355,4810,4810,4810,4810,0
|
|
20240814,112100,1649771355,4810,4800,4810,4800,2
|
|
20240814,112000,1649761745,4810,4810,4810,4800,50
|
|
20240814,111900,1649521405,4810,4810,4810,4810,0
|
|
20240814,111800,1649521405,4810,4810,4810,4810,4
|
|
20240814,111700,1649502165,4810,4800,4810,4800,111
|
|
20240814,111600,1648969345,4805,4800,4805,4800,202
|
|
20240814,111500,1647999735,4805,4795,4805,4795,101
|
|
20240814,111400,1647515430,4805,4805,4805,4805,0
|
|
20240814,111300,1647515430,4805,4805,4805,4805,9
|
|
20240814,111200,1647472185,4805,4805,4805,4805,1
|
|
20240814,111100,1647467380,4805,4805,4805,4805,0
|
|
20240814,111000,1647467380,4805,4805,4805,4785,1301
|
|
20240814,110900,1641234965,4805,4795,4805,4795,11
|
|
20240814,110800,1641182210,4805,4805,4805,4805,1
|
|
20240814,110700,1641177405,4810,4810,4810,4810,520
|
|
20240814,110600,1638676205,4810,4810,4810,4810,0
|
|
20240814,110500,1638676205,4810,4810,4810,4810,212
|
|
20240814,110400,1637656485,4810,4810,4810,4810,0
|
|
20240814,110300,1637656485,4810,4795,4810,4795,377
|
|
20240814,110200,1635848740,4815,4815,4815,4815,0
|
|
20240814,110100,1635848740,4815,4815,4815,4815,0
|
|
20240814,110000,1635848740,4815,4815,4815,4815,50
|
|
20240814,105900,1635607990,4815,4810,4815,4795,5052
|
|
20240814,105800,1611308320,4820,4815,4820,4815,5001
|
|
20240814,105700,1587228500,4815,4815,4815,4815,0
|
|
20240814,105600,1587228500,4815,4810,4820,4810,4858
|
|
20240814,105500,1563840160,4810,4810,4810,4810,0
|
|
20240814,105400,1563840160,4810,4810,4815,4810,1883
|
|
20240814,105300,1554781500,4810,4800,4810,4795,115
|
|
20240814,105200,1554229690,4810,4800,4820,4800,6514
|
|
20240814,105100,1522888345,4815,4815,4815,4800,1037
|
|
20240814,105000,1517902855,4820,4820,4820,4820,10
|
|
20240814,104900,1517854655,4820,4815,4820,4815,1501
|
|
20240814,104800,1510627335,4820,4820,4820,4820,0
|
|
20240814,104700,1510627335,4820,4815,4820,4815,1298
|
|
20240814,104600,1504374630,4815,4810,4815,4810,5747
|
|
20240814,104500,1476728765,4810,4805,4810,4805,743
|
|
20240814,104400,1473158645,4810,4805,4810,4805,9933
|
|
20240814,104300,1425430240,4810,4810,4810,4805,1776
|
|
20240814,104200,1416889180,4810,4810,4810,4810,1
|
|
20240814,104100,1416884370,4800,4805,4810,4800,260
|
|
20240814,104000,1415635575,4810,4810,4810,4810,0
|
|
20240814,103900,1415635575,4810,4805,4810,4805,52
|
|
20240814,103800,1415385665,4810,4810,4810,4805,936
|
|
20240814,103700,1410884065,4810,4810,4810,4810,1
|
|
20240814,103600,1410879255,4810,4810,4810,4810,0
|
|
20240814,103500,1410879255,4810,4800,4810,4800,116
|
|
20240814,103400,1410322445,4800,4800,4800,4800,207
|
|
20240814,103300,1409328845,4800,4790,4800,4775,110
|
|
20240814,103200,1408802545,4800,4800,4800,4800,19
|
|
20240814,103100,1408711345,4800,4800,4800,4800,0
|
|
20240814,103000,1408711345,4800,4800,4800,4800,9
|
|
20240814,102900,1408668145,4800,4800,4800,4800,15
|
|
20240814,102800,1408596145,4800,4800,4800,4800,0
|
|
20240814,102700,1408596145,4800,4800,4800,4790,770
|
|
20240814,102600,1404900155,4810,4790,4810,4790,2224
|
|
20240814,102500,1394220685,4800,4790,4800,4790,5361
|
|
20240814,102400,1368497995,4795,4785,4795,4785,2582
|
|
20240814,102300,1356130260,4790,4780,4790,4780,2072
|
|
20240814,102200,1346213625,4790,4780,4790,4780,53
|
|
20240814,102100,1345960275,4790,4785,4790,4780,101
|
|
20240814,102000,1345477435,4790,4790,4790,4790,0
|
|
20240814,101900,1345477435,4790,4775,4790,4775,201
|
|
20240814,101800,1344517645,4795,4795,4795,4775,1147
|
|
20240814,101700,1339033965,4795,4795,4795,4795,0
|
|
20240814,101600,1339033965,4795,4795,4795,4795,2
|
|
20240814,101500,1339024375,4795,4795,4795,4785,121
|
|
20240814,101400,1338444685,4795,4790,4795,4790,291
|
|
20240814,101300,1337050635,4795,4795,4795,4795,0
|
|
20240814,101200,1337050635,4795,4790,4800,4790,3389
|
|
20240814,101100,1320800965,4795,4800,4800,4795,329
|
|
20240814,101000,1319223355,4800,4795,4800,4795,7
|
|
20240814,100900,1319189780,4800,4800,4800,4800,1966
|
|
20240814,100800,1309752980,4800,4800,4800,4800,0
|
|
20240814,100700,1309752980,4800,4800,4800,4800,1
|
|
20240814,100600,1309748180,4790,4790,4790,4790,6
|
|
20240814,100500,1309719440,4800,4800,4800,4800,1241
|
|
20240814,100400,1303762640,4800,4800,4800,4800,0
|
|
20240814,100300,1303762640,4800,4800,4800,4800,2
|
|
20240814,100200,1303753040,4800,4800,4800,4800,0
|
|
20240814,100100,1303753040,4800,4790,4800,4790,997
|
|
20240814,100000,1298977400,4790,4780,4790,4780,11
|
|
20240814,095900,1298924810,4790,4800,4800,4790,747
|
|
20240814,095800,1295344630,4795,4800,4800,4795,960
|
|
20240814,095700,1290739130,4805,4805,4805,4805,0
|
|
20240814,095600,1290739130,4805,4805,4805,4795,13810
|
|
20240814,095500,1224518110,4805,4795,4805,4790,8367
|
|
20240814,095400,1184391890,4795,4795,4795,4795,203
|
|
20240814,095300,1183418505,4795,4795,4795,4795,25
|
|
20240814,095200,1183298630,4795,4775,4800,4775,6003
|
|
20240814,095100,1154634235,4805,4780,4805,4770,21389
|
|
20240814,095000,1051985630,4805,4810,4810,4785,1300
|
|
20240814,094900,1045759200,4805,4805,4805,4790,282
|
|
20240814,094800,1044405105,4805,4795,4805,4790,31
|
|
20240814,094700,1044256565,4805,4795,4810,4795,409
|
|
20240814,094600,1042293305,4810,4810,4810,4810,78
|
|
20240814,094500,1041918125,4810,4810,4810,4795,66
|
|
20240814,094400,1041601565,4810,4810,4810,4810,7
|
|
20240814,094300,1041567895,4810,4805,4820,4795,1306
|
|
20240814,094200,1035293095,4830,4805,4830,4805,9661
|
|
20240814,094100,988729290,4825,4800,4830,4800,51724
|
|
20240814,094000,739616760,4805,4800,4805,4800,33424
|
|
20240814,093900,579151860,4800,4805,4805,4795,664
|
|
20240814,093800,575964680,4790,4805,4805,4785,1873
|
|
20240814,093700,566985795,4805,4800,4805,4790,76
|
|
20240814,093600,566621140,4800,4800,4800,4800,12
|
|
20240814,093500,566563540,4800,4795,4800,4790,64
|
|
20240814,093400,566256665,4805,4800,4805,4795,601
|
|
20240814,093300,563374845,4815,4800,4815,4800,12969
|
|
20240814,093200,501044845,4805,4805,4805,4805,0
|
|
20240814,093100,501044845,4805,4805,4805,4805,0
|
|
20240814,093000,501044845,4805,4800,4805,4775,1306
|
|
20240814,092900,494801015,4810,4810,4810,4810,1
|
|
20240814,092800,494796205,4805,4790,4805,4790,7027
|
|
20240814,092700,461090500,4790,4775,4790,4775,573
|
|
20240814,092600,458354410,4775,4775,4775,4765,247
|
|
20240814,092500,457175145,4775,4775,4775,4765,1308
|
|
20240814,092400,450940980,4790,4765,4790,4765,2647
|
|
20240814,092300,438314555,4765,4785,4790,4765,4898
|
|
20240814,092200,414931795,4785,4790,4790,4785,95
|
|
20240814,092100,414477095,4790,4785,4790,4785,21
|
|
20240814,092000,414376605,4795,4795,4795,4780,454
|
|
20240814,091900,412199925,4800,4790,4800,4790,3527
|
|
20240814,091800,395277990,4790,4795,4795,4790,1457
|
|
20240814,091700,388293205,4790,4790,4790,4790,254
|
|
20240814,091600,387076545,4775,4775,4775,4775,291
|
|
20240814,091500,385687020,4790,4795,4800,4775,806
|
|
20240814,091400,381835335,4800,4780,4800,4780,601
|
|
20240814,091300,378962535,4805,4790,4805,4775,1712
|
|
20240814,091200,370752400,4790,4770,4790,4770,588
|
|
20240814,091100,367943240,4780,4775,4785,4775,1256
|
|
20240814,091000,361945550,4790,4780,4790,4775,1152
|
|
20240814,090900,356429850,4780,4805,4805,4780,1780
|
|
20240814,090800,347917500,4790,4785,4800,4780,4118
|
|
20240814,090700,328207570,4795,4785,4795,4785,215
|
|
20240814,090600,327178250,4795,4785,4810,4785,1017
|
|
20240814,090500,322308915,4800,4835,4835,4785,6567
|
|
20240814,090400,290744390,4845,4800,4845,4800,9692
|
|
20240814,090300,244049435,4805,4755,4805,4725,17835
|
|
20240814,090200,158800660,4755,4800,4815,4755,5858
|
|
20240814,090100,130808050,4800,4710,4815,4710,21876
|
|
20240814,090000,26459065,4710,4700,4730,4700,5627
|