574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183100,277863865,4755,4755,4755,4755,2554
|
|
20240814,183000,277863865,4755,4755,4755,4755,0
|
|
20240814,182900,277863865,4755,4755,4755,4755,0
|
|
20240814,182800,277863865,4755,4755,4755,4755,0
|
|
20240814,182700,277863865,4755,4755,4755,4755,0
|
|
20240814,182600,277863865,4755,4755,4755,4755,0
|
|
20240814,182500,277863865,4755,4755,4755,4755,0
|
|
20240814,182400,277863865,4755,4755,4755,4755,0
|
|
20240814,182300,277863865,4755,4755,4755,4755,0
|
|
20240814,182200,277863865,4755,4755,4755,4755,0
|
|
20240814,182100,277863865,4755,4755,4755,4755,0
|
|
20240814,182000,277863865,4755,4755,4755,4755,0
|
|
20240814,181900,277863865,4755,4755,4755,4755,0
|
|
20240814,181800,277863865,4755,4755,4755,4755,0
|
|
20240814,181700,277863865,4755,4755,4755,4755,0
|
|
20240814,181600,277863865,4755,4755,4755,4755,0
|
|
20240814,181500,277863865,4755,4755,4755,4755,0
|
|
20240814,181400,277863865,4755,4755,4755,4755,0
|
|
20240814,181300,277863865,4755,4755,4755,4755,0
|
|
20240814,181200,277863865,4755,4755,4755,4755,0
|
|
20240814,181100,277863865,4755,4755,4755,4755,0
|
|
20240814,181000,277863865,4755,4755,4755,4755,0
|
|
20240814,180900,277863865,4755,4755,4755,4755,0
|
|
20240814,180800,277863865,4755,4755,4755,4755,0
|
|
20240814,180700,277863865,4755,4755,4755,4755,0
|
|
20240814,180600,277863865,4755,4755,4755,4755,0
|
|
20240814,180500,277863865,4755,4755,4755,4755,0
|
|
20240814,180400,277863865,4755,4755,4755,4755,0
|
|
20240814,180300,277863865,4755,4755,4755,4755,0
|
|
20240814,180200,277863865,4755,4755,4755,4755,0
|
|
20240814,180100,277863865,4755,4755,4755,4755,2554
|
|
20240814,180000,277863865,4755,4755,4755,4755,0
|
|
20240814,175900,277863865,4755,4755,4755,4755,0
|
|
20240814,175800,277863865,4755,4755,4755,4755,0
|
|
20240814,175700,277863865,4755,4755,4755,4755,0
|
|
20240814,175600,277863865,4755,4755,4755,4755,0
|
|
20240814,175500,277863865,4755,4755,4755,4755,0
|
|
20240814,175400,277863865,4755,4755,4755,4755,0
|
|
20240814,175300,277863865,4755,4755,4755,4755,0
|
|
20240814,175200,277863865,4755,4755,4755,4755,0
|
|
20240814,175100,277863865,4755,4755,4755,4755,0
|
|
20240814,175000,277863865,4755,4755,4755,4755,0
|
|
20240814,174900,277863865,4755,4755,4755,4755,0
|
|
20240814,174800,277863865,4755,4755,4755,4755,0
|
|
20240814,174700,277863865,4755,4755,4755,4755,0
|
|
20240814,174600,277863865,4755,4755,4755,4755,0
|
|
20240814,174500,277863865,4755,4755,4755,4755,0
|
|
20240814,174400,277863865,4755,4755,4755,4755,0
|
|
20240814,174300,277863865,4755,4755,4755,4755,0
|
|
20240814,174200,277863865,4755,4755,4755,4755,0
|
|
20240814,174100,277863865,4755,4755,4755,4755,0
|
|
20240814,174000,277863865,4755,4755,4755,4755,0
|
|
20240814,173900,277863865,4755,4755,4755,4755,0
|
|
20240814,173800,277863865,4755,4755,4755,4755,0
|
|
20240814,173700,277863865,4755,4755,4755,4755,0
|
|
20240814,173600,277863865,4755,4755,4755,4755,0
|
|
20240814,173500,277863865,4755,4755,4755,4755,0
|
|
20240814,173400,277863865,4755,4755,4755,4755,0
|
|
20240814,173300,277863865,4755,4755,4755,4755,0
|
|
20240814,173200,277863865,4755,4755,4755,4755,0
|
|
20240814,173100,277863865,4755,4755,4755,4755,2554
|
|
20240814,173000,277863865,4755,4755,4755,4755,0
|
|
20240814,172900,277863865,4755,4755,4755,4755,0
|
|
20240814,172800,277863865,4755,4755,4755,4755,0
|
|
20240814,172700,277863865,4755,4755,4755,4755,0
|
|
20240814,172600,277863865,4755,4755,4755,4755,0
|
|
20240814,172500,277863865,4755,4755,4755,4755,0
|
|
20240814,172400,277863865,4755,4755,4755,4755,0
|
|
20240814,172300,277863865,4755,4755,4755,4755,0
|
|
20240814,172200,277863865,4755,4755,4755,4755,0
|
|
20240814,172100,277863865,4755,4755,4755,4755,0
|
|
20240814,172000,277863865,4755,4755,4755,4755,0
|
|
20240814,171900,277863865,4755,4755,4755,4755,0
|
|
20240814,171800,277863865,4755,4755,4755,4755,0
|
|
20240814,171700,277863865,4755,4755,4755,4755,0
|
|
20240814,171600,277863865,4755,4755,4755,4755,0
|
|
20240814,171500,277863865,4755,4755,4755,4755,0
|
|
20240814,171400,277863865,4755,4755,4755,4755,0
|
|
20240814,171300,277863865,4755,4755,4755,4755,0
|
|
20240814,171200,277863865,4755,4755,4755,4755,0
|
|
20240814,171100,277863865,4755,4755,4755,4755,0
|
|
20240814,171000,277863865,4755,4755,4755,4755,0
|
|
20240814,170900,277863865,4755,4755,4755,4755,0
|
|
20240814,170800,277863865,4755,4755,4755,4755,0
|
|
20240814,170700,277863865,4755,4755,4755,4755,0
|
|
20240814,170600,277863865,4755,4755,4755,4755,0
|
|
20240814,170500,277863865,4755,4755,4755,4755,0
|
|
20240814,170400,277863865,4755,4755,4755,4755,0
|
|
20240814,170300,277863865,4755,4755,4755,4755,0
|
|
20240814,170200,277863865,4755,4755,4755,4755,0
|
|
20240814,170100,277863865,4755,4755,4755,4755,2554
|
|
20240814,170000,277863865,4755,4755,4755,4755,0
|
|
20240814,165900,277863865,4755,4755,4755,4755,0
|
|
20240814,165800,277863865,4755,4755,4755,4755,0
|
|
20240814,165700,277863865,4755,4755,4755,4755,0
|
|
20240814,165600,277863865,4755,4755,4755,4755,0
|
|
20240814,165500,277863865,4755,4755,4755,4755,0
|
|
20240814,165400,277863865,4755,4755,4755,4755,0
|
|
20240814,165300,277863865,4755,4755,4755,4755,0
|
|
20240814,165200,277863865,4755,4755,4755,4755,0
|
|
20240814,165100,277863865,4755,4755,4755,4755,0
|
|
20240814,165000,277863865,4755,4755,4755,4755,0
|
|
20240814,164900,277863865,4755,4755,4755,4755,0
|
|
20240814,164800,277863865,4755,4755,4755,4755,0
|
|
20240814,164700,277863865,4755,4755,4755,4755,0
|
|
20240814,164600,277863865,4755,4755,4755,4755,0
|
|
20240814,164500,277863865,4755,4755,4755,4755,0
|
|
20240814,164400,277863865,4755,4755,4755,4755,0
|
|
20240814,164300,277863865,4755,4755,4755,4755,0
|
|
20240814,164200,277863865,4755,4755,4755,4755,0
|
|
20240814,164100,277863865,4755,4755,4755,4755,0
|
|
20240814,164000,277863865,4755,4755,4755,4755,0
|
|
20240814,163900,277863865,4755,4755,4755,4755,0
|
|
20240814,163800,277863865,4755,4755,4755,4755,0
|
|
20240814,163700,277863865,4755,4755,4755,4755,0
|
|
20240814,163600,277863865,4755,4755,4755,4755,0
|
|
20240814,163500,277863865,4755,4755,4755,4755,0
|
|
20240814,163400,277863865,4755,4755,4755,4755,0
|
|
20240814,163300,277863865,4755,4755,4755,4755,0
|
|
20240814,163200,277863865,4755,4755,4755,4755,0
|
|
20240814,163100,277863865,4755,4755,4755,4755,2554
|
|
20240814,163000,277863865,4755,4755,4755,4755,0
|
|
20240814,162900,277863865,4755,4755,4755,4755,0
|
|
20240814,162800,277863865,4755,4755,4755,4755,0
|
|
20240814,162700,277863865,4755,4755,4755,4755,0
|
|
20240814,162600,277863865,4755,4755,4755,4755,0
|
|
20240814,162500,277863865,4755,4755,4755,4755,0
|
|
20240814,162400,277863865,4755,4755,4755,4755,0
|
|
20240814,162300,277863865,4755,4755,4755,4755,0
|
|
20240814,162200,277863865,4755,4755,4755,4755,0
|
|
20240814,162100,277863865,4755,4755,4755,4755,0
|
|
20240814,162000,277863865,4755,4755,4755,4755,0
|
|
20240814,161900,277863865,4755,4755,4755,4755,0
|
|
20240814,161800,277863865,4755,4755,4755,4755,0
|
|
20240814,161700,277863865,4755,4755,4755,4755,0
|
|
20240814,161600,277863865,4755,4755,4755,4755,0
|
|
20240814,161500,277863865,4755,4755,4755,4755,0
|
|
20240814,161400,277863865,4755,4755,4755,4755,0
|
|
20240814,161300,277863865,4755,4755,4755,4755,0
|
|
20240814,161200,277863865,4755,4755,4755,4755,0
|
|
20240814,161100,277863865,4755,4755,4755,4755,0
|
|
20240814,161000,277863865,4755,4755,4755,4755,0
|
|
20240814,160900,277863865,4755,4755,4755,4755,0
|
|
20240814,160800,277863865,4755,4755,4755,4755,0
|
|
20240814,160700,277863865,4755,4755,4755,4755,0
|
|
20240814,160600,277863865,4755,4755,4755,4755,0
|
|
20240814,160500,277863865,4755,4755,4755,4755,0
|
|
20240814,160400,277863865,4755,4755,4755,4755,0
|
|
20240814,160300,277863865,4755,4755,4755,4755,0
|
|
20240814,160200,277863865,4755,4755,4755,4755,0
|
|
20240814,160100,277863865,4755,4755,4755,4755,2554
|
|
20240814,160000,277863865,4755,4755,4755,4755,0
|
|
20240814,155900,277863865,4755,4755,4755,4755,0
|
|
20240814,155800,277863865,4755,4755,4755,4755,0
|
|
20240814,155700,277863865,4755,4755,4755,4755,0
|
|
20240814,155600,277863865,4755,4755,4755,4755,0
|
|
20240814,155500,277863865,4755,4755,4755,4755,0
|
|
20240814,155400,277863865,4755,4755,4755,4755,0
|
|
20240814,155300,277863865,4755,4755,4755,4755,0
|
|
20240814,155200,277863865,4755,4755,4755,4755,0
|
|
20240814,155100,277863865,4755,4755,4755,4755,0
|
|
20240814,155000,277863865,4755,4755,4755,4755,0
|
|
20240814,154900,277863865,4755,4755,4755,4755,0
|
|
20240814,154800,277863865,4755,4755,4755,4755,0
|
|
20240814,154700,277863865,4755,4755,4755,4755,0
|
|
20240814,154600,277863865,4755,4755,4755,4755,0
|
|
20240814,154500,277863865,4755,4755,4755,4755,0
|
|
20240814,154400,277863865,4755,4755,4755,4755,0
|
|
20240814,154300,277863865,4755,4755,4755,4755,0
|
|
20240814,154200,277863865,4755,4755,4755,4755,0
|
|
20240814,154100,277863865,4755,4755,4755,4755,0
|
|
20240814,154000,277863865,4755,4755,4755,4755,0
|
|
20240814,153900,277863865,4755,4755,4755,4755,0
|
|
20240814,153800,277863865,4755,4755,4755,4755,0
|
|
20240814,153700,277863865,4755,4755,4755,4755,0
|
|
20240814,153600,277863865,4755,4755,4755,4755,0
|
|
20240814,153500,277863865,4755,4755,4755,4755,0
|
|
20240814,153400,277863865,4755,4755,4755,4755,0
|
|
20240814,153300,277863865,4755,4755,4755,4755,0
|
|
20240814,153200,277863865,4755,4755,4755,4755,0
|
|
20240814,153100,277863865,4755,4755,4755,4755,2554
|
|
20240814,153000,277863865,4755,4755,4755,4755,2554
|
|
20240814,152900,265719595,4775,4775,4775,4775,0
|
|
20240814,152800,265719595,4775,4775,4775,4775,0
|
|
20240814,152700,265719595,4775,4775,4775,4775,0
|
|
20240814,152600,265719595,4775,4775,4775,4775,0
|
|
20240814,152500,265719595,4775,4775,4775,4775,0
|
|
20240814,152400,265719595,4775,4775,4775,4775,0
|
|
20240814,152300,265719595,4775,4775,4775,4775,0
|
|
20240814,152200,265719595,4775,4775,4775,4775,0
|
|
20240814,152100,265719595,4775,4775,4775,4775,0
|
|
20240814,152000,265719595,4775,4775,4775,4775,0
|
|
20240814,151900,265719595,4775,4775,4775,4760,887
|
|
20240814,151800,261495590,4775,4775,4775,4775,236
|
|
20240814,151700,260368690,4780,4780,4785,4780,206
|
|
20240814,151600,259384005,4790,4790,4790,4790,2
|
|
20240814,151500,259374425,4790,4790,4790,4790,0
|
|
20240814,151400,259374425,4790,4790,4790,4790,100
|
|
20240814,151300,258895425,4775,4795,4795,4775,116
|
|
20240814,151200,258340380,4795,4795,4795,4795,43
|
|
20240814,151100,258134195,4795,4795,4795,4795,0
|
|
20240814,151000,258134195,4795,4795,4795,4795,0
|
|
20240814,150900,258134195,4795,4795,4795,4795,1
|
|
20240814,150800,258129400,4790,4785,4790,4785,1335
|
|
20240814,150700,251735510,4785,4785,4785,4785,0
|
|
20240814,150600,251735510,4785,4775,4785,4775,2
|
|
20240814,150500,251725950,4785,4785,4785,4785,297
|
|
20240814,150400,250304805,4785,4785,4785,4785,1251
|
|
20240814,150300,244318770,4785,4780,4785,4780,3026
|
|
20240814,150200,229842625,4775,4765,4775,4765,900
|
|
20240814,150100,225548135,4775,4775,4775,4775,1
|
|
20240814,150000,225543360,4760,4760,4760,4760,304
|
|
20240814,145900,224096320,4770,4770,4770,4770,70
|
|
20240814,145800,223762420,4760,4760,4760,4760,1
|
|
20240814,145700,223757660,4780,4780,4780,4780,0
|
|
20240814,145600,223757660,4780,4780,4780,4780,0
|
|
20240814,145500,223757660,4780,4775,4780,4775,300
|
|
20240814,145400,222323665,4770,4765,4770,4765,741
|
|
20240814,145300,218792595,4770,4770,4770,4770,0
|
|
20240814,145200,218792595,4770,4770,4770,4770,0
|
|
20240814,145100,218792595,4770,4770,4770,4770,1
|
|
20240814,145000,218787825,4775,4775,4775,4775,12
|
|
20240814,144900,218730525,4775,4775,4775,4775,0
|
|
20240814,144800,218730525,4775,4775,4775,4775,0
|
|
20240814,144700,218730525,4775,4775,4775,4775,0
|
|
20240814,144600,218730525,4775,4775,4775,4775,0
|
|
20240814,144500,218730525,4775,4775,4775,4775,1
|
|
20240814,144400,218725750,4780,4780,4780,4780,0
|
|
20240814,144300,218725750,4780,4780,4780,4780,0
|
|
20240814,144200,218725750,4780,4780,4780,4780,0
|
|
20240814,144100,218725750,4780,4780,4780,4780,0
|
|
20240814,144000,218725750,4780,4780,4780,4780,0
|
|
20240814,143900,218725750,4780,4780,4780,4780,1
|
|
20240814,143800,218720970,4760,4760,4760,4760,2
|
|
20240814,143700,218711450,4780,4780,4780,4780,1
|
|
20240814,143600,218706670,4780,4780,4780,4780,0
|
|
20240814,143500,218706670,4780,4780,4780,4780,50
|
|
20240814,143400,218467670,4780,4780,4780,4780,0
|
|
20240814,143300,218467670,4780,4780,4780,4780,1
|
|
20240814,143200,218462890,4760,4765,4765,4760,199
|
|
20240814,143100,217515280,4775,4775,4775,4775,0
|
|
20240814,143000,217515280,4775,4775,4775,4775,1
|
|
20240814,142900,217510505,4780,4780,4780,4780,0
|
|
20240814,142800,217510505,4780,4770,4780,4765,357
|
|
20240814,142700,215809380,4765,4765,4765,4765,119
|
|
20240814,142600,215242345,4770,4775,4775,4770,31
|
|
20240814,142500,215094470,4780,4780,4780,4780,0
|
|
20240814,142400,215094470,4780,4780,4780,4780,0
|
|
20240814,142300,215094470,4780,4775,4780,4775,6
|
|
20240814,142200,215065815,4775,4760,4775,4760,12
|
|
20240814,142100,215008670,4760,4760,4760,4760,116
|
|
20240814,142000,214456510,4760,4760,4760,4760,219
|
|
20240814,141900,213414070,4760,4760,4760,4760,10
|
|
20240814,141800,213366470,4760,4760,4760,4760,0
|
|
20240814,141700,213366470,4760,4760,4760,4760,10
|
|
20240814,141600,213318870,4750,4750,4750,4750,50
|
|
20240814,141500,213081370,4750,4750,4750,4750,21
|
|
20240814,141400,212981620,4745,4750,4750,4745,864
|
|
20240814,141300,208877690,4750,4750,4750,4750,183
|
|
20240814,141200,208008440,4760,4760,4760,4760,0
|
|
20240814,141100,208008440,4760,4760,4760,4760,75
|
|
20240814,141000,207651440,4770,4770,4770,4770,1
|
|
20240814,140900,207646670,4765,4765,4765,4765,0
|
|
20240814,140800,207646670,4765,4765,4765,4765,0
|
|
20240814,140700,207646670,4765,4765,4765,4765,0
|
|
20240814,140600,207646670,4765,4765,4765,4765,212
|
|
20240814,140500,206636490,4780,4780,4780,4780,0
|
|
20240814,140400,206636490,4780,4760,4780,4760,101
|
|
20240814,140300,206155290,4750,4750,4750,4750,10
|
|
20240814,140200,206107790,4750,4750,4750,4750,25
|
|
20240814,140100,205989040,4755,4760,4760,4755,214
|
|
20240814,140000,204971420,4760,4760,4760,4760,0
|
|
20240814,135900,204971420,4760,4760,4760,4760,0
|
|
20240814,135800,204971420,4760,4760,4760,4760,1
|
|
20240814,135700,204966660,4760,4760,4760,4760,32
|
|
20240814,135600,204814340,4760,4760,4760,4760,0
|
|
20240814,135500,204814340,4760,4760,4760,4760,0
|
|
20240814,135400,204814340,4760,4760,4760,4760,0
|
|
20240814,135300,204814340,4760,4760,4760,4760,5
|
|
20240814,135200,204790540,4760,4760,4760,4760,0
|
|
20240814,135100,204790540,4760,4760,4760,4760,1
|
|
20240814,135000,204785780,4755,4755,4755,4755,0
|
|
20240814,134900,204785780,4755,4755,4755,4755,0
|
|
20240814,134800,204785780,4755,4755,4755,4755,562
|
|
20240814,134700,202113470,4755,4755,4755,4755,1367
|
|
20240814,134600,195613385,4760,4760,4760,4760,0
|
|
20240814,134500,195613385,4760,4760,4760,4760,0
|
|
20240814,134400,195613385,4760,4760,4760,4760,0
|
|
20240814,134300,195613385,4760,4760,4760,4760,0
|
|
20240814,134200,195613385,4760,4760,4760,4760,0
|
|
20240814,134100,195613385,4760,4760,4760,4760,0
|
|
20240814,134000,195613385,4760,4760,4760,4760,105
|
|
20240814,133900,195113585,4775,4775,4775,4775,15
|
|
20240814,133800,195041960,4775,4775,4775,4775,0
|
|
20240814,133700,195041960,4775,4775,4775,4775,0
|
|
20240814,133600,195041960,4775,4775,4775,4775,0
|
|
20240814,133500,195041960,4775,4775,4775,4775,0
|
|
20240814,133400,195041960,4775,4775,4775,4775,100
|
|
20240814,133300,194564460,4775,4775,4775,4775,1
|
|
20240814,133200,194559685,4765,4765,4765,4765,141
|
|
20240814,133100,193887820,4770,4770,4770,4770,0
|
|
20240814,133000,193887820,4770,4770,4770,4770,0
|
|
20240814,132900,193887820,4770,4770,4770,4770,0
|
|
20240814,132800,193887820,4770,4770,4770,4770,0
|
|
20240814,132700,193887820,4770,4770,4770,4770,1
|
|
20240814,132600,193883050,4780,4780,4780,4780,0
|
|
20240814,132500,193883050,4780,4780,4780,4780,0
|
|
20240814,132400,193883050,4780,4780,4780,4780,0
|
|
20240814,132300,193883050,4780,4780,4780,4780,0
|
|
20240814,132200,193883050,4780,4780,4780,4780,0
|
|
20240814,132100,193883050,4780,4780,4780,4780,0
|
|
20240814,132000,193883050,4780,4780,4780,4780,0
|
|
20240814,131900,193883050,4780,4780,4780,4780,0
|
|
20240814,131800,193883050,4780,4780,4780,4780,0
|
|
20240814,131700,193883050,4780,4780,4780,4780,0
|
|
20240814,131600,193883050,4780,4780,4780,4780,0
|
|
20240814,131500,193883050,4780,4780,4780,4780,0
|
|
20240814,131400,193883050,4780,4780,4780,4780,0
|
|
20240814,131300,193883050,4780,4780,4780,4780,0
|
|
20240814,131200,193883050,4780,4780,4780,4780,0
|
|
20240814,131100,193883050,4780,4780,4780,4780,0
|
|
20240814,131000,193883050,4780,4780,4780,4780,0
|
|
20240814,130900,193883050,4780,4780,4780,4780,0
|
|
20240814,130800,193883050,4780,4780,4780,4780,0
|
|
20240814,130700,193883050,4780,4780,4780,4780,0
|
|
20240814,130600,193883050,4780,4780,4780,4780,0
|
|
20240814,130500,193883050,4780,4780,4780,4780,79
|
|
20240814,130400,193505430,4780,4780,4780,4780,0
|
|
20240814,130300,193505430,4780,4780,4780,4780,31
|
|
20240814,130200,193357250,4785,4785,4785,4785,0
|
|
20240814,130100,193357250,4785,4785,4785,4785,0
|
|
20240814,130000,193357250,4785,4785,4785,4785,0
|
|
20240814,125900,193357250,4785,4785,4785,4785,0
|
|
20240814,125800,193357250,4785,4785,4785,4785,10
|
|
20240814,125700,193309400,4785,4785,4785,4785,1
|
|
20240814,125600,193304615,4785,4785,4785,4785,0
|
|
20240814,125500,193304615,4785,4785,4785,4785,0
|
|
20240814,125400,193304615,4785,4785,4785,4785,1
|
|
20240814,125300,193299830,4755,4755,4755,4755,100
|
|
20240814,125200,192824330,4755,4755,4755,4755,176
|
|
20240814,125100,191987450,4760,4765,4765,4760,263
|
|
20240814,125000,190735340,4765,4765,4765,4765,0
|
|
20240814,124900,190735340,4765,4765,4765,4765,0
|
|
20240814,124800,190735340,4765,4765,4765,4765,0
|
|
20240814,124700,190735340,4765,4765,4765,4765,78
|
|
20240814,124600,190363670,4765,4765,4765,4760,1704
|
|
20240814,124500,182244665,4765,4765,4765,4765,0
|
|
20240814,124400,182244665,4765,4765,4765,4765,0
|
|
20240814,124300,182244665,4765,4765,4765,4765,0
|
|
20240814,124200,182244665,4765,4765,4765,4765,0
|
|
20240814,124100,182244665,4765,4765,4765,4765,0
|
|
20240814,124000,182244665,4765,4765,4765,4765,0
|
|
20240814,123900,182244665,4765,4765,4765,4765,401
|
|
20240814,123800,180333900,4765,4765,4765,4765,0
|
|
20240814,123700,180333900,4765,4770,4770,4765,100
|
|
20240814,123600,179856905,4770,4770,4770,4770,1
|
|
20240814,123500,179852135,4765,4770,4770,4765,100
|
|
20240814,123400,179375430,4795,4795,4795,4795,0
|
|
20240814,123300,179375430,4795,4795,4795,4795,0
|
|
20240814,123200,179375430,4795,4795,4795,4795,0
|
|
20240814,123100,179375430,4795,4795,4795,4795,0
|
|
20240814,123000,179375430,4795,4795,4795,4795,0
|
|
20240814,122900,179375430,4795,4795,4795,4795,0
|
|
20240814,122800,179375430,4795,4795,4795,4795,0
|
|
20240814,122700,179375430,4795,4795,4795,4795,0
|
|
20240814,122600,179375430,4795,4795,4795,4795,0
|
|
20240814,122500,179375430,4795,4795,4795,4795,0
|
|
20240814,122400,179375430,4795,4765,4795,4765,6
|
|
20240814,122300,179346810,4765,4775,4775,4765,264
|
|
20240814,122200,178088325,4795,4795,4795,4795,0
|
|
20240814,122100,178088325,4795,4795,4795,4795,1
|
|
20240814,122000,178083530,4780,4785,4785,4780,395
|
|
20240814,121900,176194110,4790,4790,4790,4790,396
|
|
20240814,121800,174297270,4795,4795,4795,4795,272
|
|
20240814,121700,172993030,4800,4800,4800,4800,50
|
|
20240814,121600,172753030,4795,4795,4795,4795,0
|
|
20240814,121500,172753030,4795,4795,4795,4795,0
|
|
20240814,121400,172753030,4795,4795,4795,4795,2
|
|
20240814,121300,172743440,4795,4800,4800,4795,9
|
|
20240814,121200,172700265,4800,4800,4800,4800,0
|
|
20240814,121100,172700265,4800,4800,4800,4800,2
|
|
20240814,121000,172690665,4800,4800,4800,4800,0
|
|
20240814,120900,172690665,4800,4800,4800,4800,0
|
|
20240814,120800,172690665,4800,4800,4800,4800,0
|
|
20240814,120700,172690665,4800,4800,4800,4800,0
|
|
20240814,120600,172690665,4800,4800,4800,4800,500
|
|
20240814,120500,170290665,4810,4810,4810,4810,50
|
|
20240814,120400,170050165,4810,4810,4810,4810,50
|
|
20240814,120300,169809665,4815,4815,4815,4815,64
|
|
20240814,120200,169501505,4810,4815,4815,4810,310
|
|
20240814,120100,168010355,4815,4815,4815,4815,0
|
|
20240814,120000,168010355,4815,4815,4815,4815,0
|
|
20240814,115900,168010355,4815,4815,4815,4815,0
|
|
20240814,115800,168010355,4815,4810,4815,4810,179
|
|
20240814,115700,167149290,4810,4805,4810,4805,1000
|
|
20240814,115600,162340300,4810,4810,4810,4810,0
|
|
20240814,115500,162340300,4810,4810,4810,4810,0
|
|
20240814,115400,162340300,4810,4810,4810,4810,0
|
|
20240814,115300,162340300,4810,4810,4810,4810,0
|
|
20240814,115200,162340300,4810,4810,4810,4810,0
|
|
20240814,115100,162340300,4810,4790,4810,4790,865
|
|
20240814,115000,158191875,4785,4785,4785,4785,0
|
|
20240814,114900,158191875,4785,4785,4785,4785,1
|
|
20240814,114800,158187090,4755,4755,4755,4755,0
|
|
20240814,114700,158187090,4755,4755,4755,4755,0
|
|
20240814,114600,158187090,4755,4755,4755,4755,0
|
|
20240814,114500,158187090,4755,4755,4755,4755,0
|
|
20240814,114400,158187090,4755,4755,4755,4755,0
|
|
20240814,114300,158187090,4755,4755,4755,4755,0
|
|
20240814,114200,158187090,4755,4755,4755,4755,0
|
|
20240814,114100,158187090,4755,4755,4755,4755,54
|
|
20240814,114000,157930320,4790,4790,4790,4790,0
|
|
20240814,113900,157930320,4790,4780,4790,4755,242
|
|
20240814,113800,156778405,4755,4755,4755,4755,0
|
|
20240814,113700,156778405,4755,4755,4755,4755,260
|
|
20240814,113600,155542105,4750,4750,4750,4750,0
|
|
20240814,113500,155542105,4750,4750,4750,4750,200
|
|
20240814,113400,154592105,4775,4775,4775,4775,57
|
|
20240814,113300,154319930,4750,4750,4750,4750,0
|
|
20240814,113200,154319930,4750,4750,4750,4750,0
|
|
20240814,113100,154319930,4750,4780,4780,4750,5563
|
|
20240814,113000,127763840,4785,4785,4785,4785,0
|
|
20240814,112900,127763840,4785,4785,4785,4785,143
|
|
20240814,112800,127079585,4790,4790,4790,4790,0
|
|
20240814,112700,127079585,4790,4790,4790,4790,0
|
|
20240814,112600,127079585,4790,4790,4790,4790,445
|
|
20240814,112500,124948035,4795,4795,4795,4795,50
|
|
20240814,112400,124708285,4795,4795,4795,4795,1
|
|
20240814,112300,124703490,4795,4780,4810,4780,1843
|
|
20240814,112200,115863545,4780,4780,4780,4780,2
|
|
20240814,112100,115853985,4765,4765,4765,4765,0
|
|
20240814,112000,115853985,4765,4765,4765,4765,0
|
|
20240814,111900,115853985,4765,4765,4765,4765,0
|
|
20240814,111800,115853985,4765,4765,4765,4765,0
|
|
20240814,111700,115853985,4765,4765,4765,4765,0
|
|
20240814,111600,115853985,4765,4765,4765,4765,0
|
|
20240814,111500,115853985,4765,4765,4765,4765,0
|
|
20240814,111400,115853985,4765,4770,4770,4765,77
|
|
20240814,111300,115486730,4770,4770,4770,4770,20
|
|
20240814,111200,115391330,4780,4780,4780,4780,0
|
|
20240814,111100,115391330,4780,4780,4780,4780,0
|
|
20240814,111000,115391330,4780,4780,4780,4780,3
|
|
20240814,110900,115376990,4770,4770,4770,4770,0
|
|
20240814,110800,115376990,4770,4775,4775,4770,282
|
|
20240814,110700,114031600,4770,4770,4770,4770,0
|
|
20240814,110600,114031600,4770,4775,4780,4770,192
|
|
20240814,110500,113114550,4780,4780,4780,4780,64
|
|
20240814,110400,112808630,4775,4775,4775,4775,61
|
|
20240814,110300,112517355,4775,4775,4775,4775,0
|
|
20240814,110200,112517355,4775,4775,4775,4775,0
|
|
20240814,110100,112517355,4775,4775,4775,4775,0
|
|
20240814,110000,112517355,4775,4775,4775,4775,300
|
|
20240814,105900,111084855,4775,4775,4775,4775,0
|
|
20240814,105800,111084855,4775,4775,4775,4775,1000
|
|
20240814,105700,106309855,4775,4775,4775,4775,5
|
|
20240814,105600,106285980,4750,4755,4755,4750,100
|
|
20240814,105500,105810845,4755,4755,4755,4755,0
|
|
20240814,105400,105810845,4755,4755,4755,4755,0
|
|
20240814,105300,105810845,4755,4755,4755,4755,250
|
|
20240814,105200,104622095,4785,4785,4785,4785,0
|
|
20240814,105100,104622095,4785,4785,4785,4785,2
|
|
20240814,105000,104612525,4785,4775,4785,4775,100
|
|
20240814,104900,104134975,4775,4775,4775,4775,1
|
|
20240814,104800,104130200,4755,4755,4755,4755,50
|
|
20240814,104700,103892450,4755,4760,4760,4755,565
|
|
20240814,104600,101204195,4770,4770,4770,4770,15
|
|
20240814,104500,101132645,4770,4765,4770,4765,587
|
|
20240814,104400,98334350,4765,4765,4765,4765,1
|
|
20240814,104300,98329585,4760,4760,4760,4760,66
|
|
20240814,104200,98015425,4760,4760,4760,4760,0
|
|
20240814,104100,98015425,4760,4760,4760,4760,90
|
|
20240814,104000,97587025,4760,4760,4760,4760,199
|
|
20240814,103900,96639785,4760,4760,4760,4760,0
|
|
20240814,103800,96639785,4760,4760,4760,4760,0
|
|
20240814,103700,96639785,4760,4760,4760,4760,357
|
|
20240814,103600,94940465,4760,4760,4760,4760,1
|
|
20240814,103500,94935705,4760,4760,4760,4760,0
|
|
20240814,103400,94935705,4760,4760,4760,4760,0
|
|
20240814,103300,94935705,4760,4760,4760,4760,0
|
|
20240814,103200,94935705,4760,4760,4760,4760,0
|
|
20240814,103100,94935705,4760,4760,4760,4760,0
|
|
20240814,103000,94935705,4760,4760,4760,4760,25
|
|
20240814,102900,94816705,4760,4760,4760,4760,0
|
|
20240814,102800,94816705,4760,4760,4760,4760,0
|
|
20240814,102700,94816705,4760,4760,4760,4760,0
|
|
20240814,102600,94816705,4760,4760,4760,4760,25
|
|
20240814,102500,94697705,4760,4760,4760,4760,0
|
|
20240814,102400,94697705,4760,4760,4760,4760,50
|
|
20240814,102300,94459705,4760,4760,4760,4760,40
|
|
20240814,102200,94269305,4760,4750,4760,4750,21
|
|
20240814,102100,94169545,4750,4750,4750,4750,0
|
|
20240814,102000,94169545,4750,4750,4750,4750,0
|
|
20240814,101900,94169545,4750,4750,4750,4750,0
|
|
20240814,101800,94169545,4750,4750,4750,4750,0
|
|
20240814,101700,94169545,4750,4745,4770,4740,443
|
|
20240814,101600,92068025,4750,4755,4755,4750,355
|
|
20240814,101500,90381265,4770,4770,4770,4770,0
|
|
20240814,101400,90381265,4770,4770,4770,4770,1
|
|
20240814,101300,90376495,4755,4755,4755,4755,217
|
|
20240814,101200,89344660,4755,4755,4755,4755,720
|
|
20240814,101100,85921060,4775,4775,4775,4775,0
|
|
20240814,101000,85921060,4775,4775,4775,4775,0
|
|
20240814,100900,85921060,4775,4775,4775,4775,0
|
|
20240814,100800,85921060,4775,4750,4775,4750,101
|
|
20240814,100700,85441285,4775,4775,4775,4775,0
|
|
20240814,100600,85441285,4775,4775,4775,4775,0
|
|
20240814,100500,85441285,4775,4775,4775,4750,353
|
|
20240814,100400,83764460,4750,4760,4760,4750,271
|
|
20240814,100300,82474940,4780,4780,4780,4780,0
|
|
20240814,100200,82474940,4780,4780,4780,4780,12
|
|
20240814,100100,82417580,4780,4780,4780,4750,1522
|
|
20240814,100000,75181745,4770,4770,4775,4770,1079
|
|
20240814,095900,70034820,4775,4775,4780,4775,711
|
|
20240814,095800,66638795,4775,4780,4780,4775,365
|
|
20240814,095700,64895410,4785,4785,4785,4780,242
|
|
20240814,095600,63738635,4780,4780,4780,4780,96
|
|
20240814,095500,63279755,4785,4785,4785,4785,587
|
|
20240814,095400,60470960,4790,4790,4790,4790,110
|
|
20240814,095300,59944060,4795,4795,4795,4795,18
|
|
20240814,095200,59857750,4795,4795,4795,4795,50
|
|
20240814,095100,59618000,4795,4795,4795,4795,525
|
|
20240814,095000,57100625,4800,4795,4800,4795,2001
|
|
20240814,094900,47505825,4790,4790,4790,4790,765
|
|
20240814,094800,43841475,4790,4790,4790,4790,30
|
|
20240814,094700,43697775,4790,4775,4790,4775,693
|
|
20240814,094600,40384915,4775,4770,4775,4770,201
|
|
20240814,094500,39426140,4770,4770,4770,4770,100
|
|
20240814,094400,38949140,4770,4770,4770,4770,418
|
|
20240814,094300,36955280,4770,4770,4770,4770,0
|
|
20240814,094200,36955280,4770,4770,4770,4770,1
|
|
20240814,094100,36950510,4760,4760,4760,4760,0
|
|
20240814,094000,36950510,4760,4760,4760,4760,0
|
|
20240814,093900,36950510,4760,4760,4760,4760,182
|
|
20240814,093800,36084190,4760,4760,4760,4760,168
|
|
20240814,093700,35284510,4760,4770,4770,4760,122
|
|
20240814,093600,34703770,4770,4770,4770,4770,4
|
|
20240814,093500,34684690,4770,4770,4770,4770,10
|
|
20240814,093400,34636990,4770,4770,4770,4770,220
|
|
20240814,093300,33587590,4770,4765,4770,4765,516
|
|
20240814,093200,31127160,4760,4760,4760,4760,66
|
|
20240814,093100,30813000,4765,4765,4765,4765,0
|
|
20240814,093000,30813000,4765,4760,4765,4760,203
|
|
20240814,092900,29846160,4755,4760,4760,4755,246
|
|
20240814,092800,28675880,4760,4760,4770,4760,101
|
|
20240814,092700,28195110,4760,4760,4760,4760,1
|
|
20240814,092600,28190350,4770,4770,4770,4765,501
|
|
20240814,092500,25800645,4755,4755,4755,4755,30
|
|
20240814,092400,25657995,4755,4755,4755,4755,248
|
|
20240814,092300,24478755,4785,4775,4785,4760,327
|
|
20240814,092200,22920355,4785,4785,4785,4785,0
|
|
20240814,092100,22920355,4785,4785,4785,4785,20
|
|
20240814,092000,22824655,4785,4785,4785,4785,1
|
|
20240814,091900,22819870,4790,4790,4790,4790,600
|
|
20240814,091800,19945870,4770,4770,4770,4770,0
|
|
20240814,091700,19945870,4770,4770,4770,4770,30
|
|
20240814,091600,19802770,4765,4765,4765,4765,0
|
|
20240814,091500,19802770,4765,4765,4765,4765,33
|
|
20240814,091400,19645525,4770,4770,4770,4770,100
|
|
20240814,091300,19168525,4795,4785,4795,4780,524
|
|
20240814,091200,16658555,4780,4765,4790,4765,138
|
|
20240814,091100,15999460,4765,4765,4765,4765,30
|
|
20240814,091000,15856510,4800,4800,4800,4800,61
|
|
20240814,090900,15563710,4800,4800,4800,4800,10
|
|
20240814,090800,15515710,4800,4800,4800,4800,2
|
|
20240814,090700,15506110,4800,4805,4805,4765,54
|
|
20240814,090600,15247095,4810,4775,4810,4750,277
|
|
20240814,090500,13924435,4785,4785,4785,4785,503
|
|
20240814,090400,11517580,4830,4765,4830,4765,487
|
|
20240814,090300,9173100,4750,4765,4765,4750,52
|
|
20240814,090200,8926055,4775,4760,4840,4750,1165
|
|
20240814,090100,3321410,4760,4780,4790,4760,602
|
|
20240814,090000,445380,4790,4790,4790,4790,92
|