626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192300,304833020,4020,4020,4020,4020,3421
|
|
20240813,192200,304833020,4020,4020,4020,4020,0
|
|
20240813,192100,304833020,4020,4020,4020,4020,0
|
|
20240813,192000,304833020,4020,4020,4020,4020,0
|
|
20240813,191900,304833020,4020,4020,4020,4020,0
|
|
20240813,191800,304833020,4020,4020,4020,4020,0
|
|
20240813,191700,304833020,4020,4020,4020,4020,0
|
|
20240813,191600,304833020,4020,4020,4020,4020,0
|
|
20240813,191500,304833020,4020,4020,4020,4020,0
|
|
20240813,191400,304833020,4020,4020,4020,4020,0
|
|
20240813,191300,304833020,4020,4020,4020,4020,0
|
|
20240813,191200,304833020,4020,4020,4020,4020,0
|
|
20240813,191100,304833020,4020,4020,4020,4020,0
|
|
20240813,191000,304833020,4020,4020,4020,4020,0
|
|
20240813,190900,304833020,4020,4020,4020,4020,0
|
|
20240813,190800,304833020,4020,4020,4020,4020,0
|
|
20240813,190700,304833020,4020,4020,4020,4020,0
|
|
20240813,190600,304833020,4020,4020,4020,4020,0
|
|
20240813,190500,304833020,4020,4020,4020,4020,0
|
|
20240813,190400,304833020,4020,4020,4020,4020,0
|
|
20240813,190300,304833020,4020,4020,4020,4020,0
|
|
20240813,190200,304833020,4020,4020,4020,4020,0
|
|
20240813,190100,304833020,4020,4020,4020,4020,0
|
|
20240813,190000,304833020,4020,4020,4020,4020,0
|
|
20240813,185900,304833020,4020,4020,4020,4020,0
|
|
20240813,185800,304833020,4020,4020,4020,4020,0
|
|
20240813,185700,304833020,4020,4020,4020,4020,0
|
|
20240813,185600,304833020,4020,4020,4020,4020,0
|
|
20240813,185500,304833020,4020,4020,4020,4020,0
|
|
20240813,185400,304833020,4020,4020,4020,4020,0
|
|
20240813,185300,304833020,4020,4020,4020,4020,3421
|
|
20240813,185200,304833020,4020,4020,4020,4020,0
|
|
20240813,185100,304833020,4020,4020,4020,4020,0
|
|
20240813,185000,304833020,4020,4020,4020,4020,0
|
|
20240813,184900,304833020,4020,4020,4020,4020,0
|
|
20240813,184800,304833020,4020,4020,4020,4020,0
|
|
20240813,184700,304833020,4020,4020,4020,4020,0
|
|
20240813,184600,304833020,4020,4020,4020,4020,0
|
|
20240813,184500,304833020,4020,4020,4020,4020,0
|
|
20240813,184400,304833020,4020,4020,4020,4020,0
|
|
20240813,184300,304833020,4020,4020,4020,4020,0
|
|
20240813,184200,304833020,4020,4020,4020,4020,0
|
|
20240813,184100,304833020,4020,4020,4020,4020,0
|
|
20240813,184000,304833020,4020,4020,4020,4020,0
|
|
20240813,183900,304833020,4020,4020,4020,4020,0
|
|
20240813,183800,304833020,4020,4020,4020,4020,0
|
|
20240813,183700,304833020,4020,4020,4020,4020,0
|
|
20240813,183600,304833020,4020,4020,4020,4020,0
|
|
20240813,183500,304833020,4020,4020,4020,4020,0
|
|
20240813,183400,304833020,4020,4020,4020,4020,0
|
|
20240813,183300,304833020,4020,4020,4020,4020,0
|
|
20240813,183200,304833020,4020,4020,4020,4020,0
|
|
20240813,183100,304833020,4020,4020,4020,4020,0
|
|
20240813,183000,304833020,4020,4020,4020,4020,0
|
|
20240813,182900,304833020,4020,4020,4020,4020,0
|
|
20240813,182800,304833020,4020,4020,4020,4020,0
|
|
20240813,182700,304833020,4020,4020,4020,4020,0
|
|
20240813,182600,304833020,4020,4020,4020,4020,0
|
|
20240813,182500,304833020,4020,4020,4020,4020,0
|
|
20240813,182400,304833020,4020,4020,4020,4020,0
|
|
20240813,182300,304833020,4020,4020,4020,4020,3421
|
|
20240813,182200,304833020,4020,4020,4020,4020,0
|
|
20240813,182100,304833020,4020,4020,4020,4020,0
|
|
20240813,182000,304833020,4020,4020,4020,4020,0
|
|
20240813,181900,304833020,4020,4020,4020,4020,0
|
|
20240813,181800,304833020,4020,4020,4020,4020,0
|
|
20240813,181700,304833020,4020,4020,4020,4020,0
|
|
20240813,181600,304833020,4020,4020,4020,4020,0
|
|
20240813,181500,304833020,4020,4020,4020,4020,0
|
|
20240813,181400,304833020,4020,4020,4020,4020,0
|
|
20240813,181300,304833020,4020,4020,4020,4020,0
|
|
20240813,181200,304833020,4020,4020,4020,4020,0
|
|
20240813,181100,304833020,4020,4020,4020,4020,0
|
|
20240813,181000,304833020,4020,4020,4020,4020,0
|
|
20240813,180900,304833020,4020,4020,4020,4020,0
|
|
20240813,180800,304833020,4020,4020,4020,4020,0
|
|
20240813,180700,304833020,4020,4020,4020,4020,0
|
|
20240813,180600,304833020,4020,4020,4020,4020,0
|
|
20240813,180500,304833020,4020,4020,4020,4020,0
|
|
20240813,180400,304833020,4020,4020,4020,4020,0
|
|
20240813,180300,304833020,4020,4020,4020,4020,0
|
|
20240813,180200,304833020,4020,4020,4020,4020,0
|
|
20240813,180100,304833020,4020,4020,4020,4020,0
|
|
20240813,180000,304833020,4020,4020,4020,4020,0
|
|
20240813,175900,304833020,4020,4020,4020,4020,0
|
|
20240813,175800,304833020,4020,4020,4020,4020,0
|
|
20240813,175700,304833020,4020,4020,4020,4020,0
|
|
20240813,175600,304833020,4020,4020,4020,4020,0
|
|
20240813,175500,304833020,4020,4020,4020,4020,0
|
|
20240813,175400,304833020,4020,4020,4020,4020,0
|
|
20240813,175300,304833020,4020,4020,4020,4020,3421
|
|
20240813,175200,304833020,4020,4020,4020,4020,0
|
|
20240813,175100,304833020,4020,4020,4020,4020,0
|
|
20240813,175000,304833020,4020,4020,4020,4020,0
|
|
20240813,174900,304833020,4020,4020,4020,4020,0
|
|
20240813,174800,304833020,4020,4020,4020,4020,0
|
|
20240813,174700,304833020,4020,4020,4020,4020,0
|
|
20240813,174600,304833020,4020,4020,4020,4020,0
|
|
20240813,174500,304833020,4020,4020,4020,4020,0
|
|
20240813,174400,304833020,4020,4020,4020,4020,0
|
|
20240813,174300,304833020,4020,4020,4020,4020,0
|
|
20240813,174200,304833020,4020,4020,4020,4020,0
|
|
20240813,174100,304833020,4020,4020,4020,4020,0
|
|
20240813,174000,304833020,4020,4020,4020,4020,0
|
|
20240813,173900,304833020,4020,4020,4020,4020,0
|
|
20240813,173800,304833020,4020,4020,4020,4020,0
|
|
20240813,173700,304833020,4020,4020,4020,4020,0
|
|
20240813,173600,304833020,4020,4020,4020,4020,0
|
|
20240813,173500,304833020,4020,4020,4020,4020,0
|
|
20240813,173400,304833020,4020,4020,4020,4020,0
|
|
20240813,173300,304833020,4020,4020,4020,4020,0
|
|
20240813,173200,304833020,4020,4020,4020,4020,0
|
|
20240813,173100,304833020,4020,4020,4020,4020,0
|
|
20240813,173000,304833020,4020,4020,4020,4020,0
|
|
20240813,172900,304833020,4020,4020,4020,4020,0
|
|
20240813,172800,304833020,4020,4020,4020,4020,0
|
|
20240813,172700,304833020,4020,4020,4020,4020,0
|
|
20240813,172600,304833020,4020,4020,4020,4020,0
|
|
20240813,172500,304833020,4020,4020,4020,4020,0
|
|
20240813,172400,304833020,4020,4020,4020,4020,0
|
|
20240813,172300,304833020,4020,4020,4020,4020,3421
|
|
20240813,172200,304833020,4020,4020,4020,4020,0
|
|
20240813,172100,304833020,4020,4020,4020,4020,0
|
|
20240813,172000,304833020,4020,4020,4020,4020,0
|
|
20240813,171900,304833020,4020,4020,4020,4020,0
|
|
20240813,171800,304833020,4020,4020,4020,4020,0
|
|
20240813,171700,304833020,4020,4020,4020,4020,0
|
|
20240813,171600,304833020,4020,4020,4020,4020,0
|
|
20240813,171500,304833020,4020,4020,4020,4020,0
|
|
20240813,171400,304833020,4020,4020,4020,4020,0
|
|
20240813,171300,304833020,4020,4020,4020,4020,0
|
|
20240813,171200,304833020,4020,4020,4020,4020,0
|
|
20240813,171100,304833020,4020,4020,4020,4020,0
|
|
20240813,171000,304833020,4020,4020,4020,4020,0
|
|
20240813,170900,304833020,4020,4020,4020,4020,0
|
|
20240813,170800,304833020,4020,4020,4020,4020,0
|
|
20240813,170700,304833020,4020,4020,4020,4020,0
|
|
20240813,170600,304833020,4020,4020,4020,4020,0
|
|
20240813,170500,304833020,4020,4020,4020,4020,0
|
|
20240813,170400,304833020,4020,4020,4020,4020,0
|
|
20240813,170300,304833020,4020,4020,4020,4020,0
|
|
20240813,170200,304833020,4020,4020,4020,4020,0
|
|
20240813,170100,304833020,4020,4020,4020,4020,0
|
|
20240813,170000,304833020,4020,4020,4020,4020,0
|
|
20240813,165900,304833020,4020,4020,4020,4020,0
|
|
20240813,165800,304833020,4020,4020,4020,4020,0
|
|
20240813,165700,304833020,4020,4020,4020,4020,0
|
|
20240813,165600,304833020,4020,4020,4020,4020,0
|
|
20240813,165500,304833020,4020,4020,4020,4020,0
|
|
20240813,165400,304833020,4020,4020,4020,4020,0
|
|
20240813,165300,304833020,4020,4020,4020,4020,3421
|
|
20240813,165200,304833020,4020,4020,4020,4020,0
|
|
20240813,165100,304833020,4020,4020,4020,4020,0
|
|
20240813,165000,304833020,4020,4020,4020,4020,0
|
|
20240813,164900,304833020,4020,4020,4020,4020,0
|
|
20240813,164800,304833020,4020,4020,4020,4020,0
|
|
20240813,164700,304833020,4020,4020,4020,4020,0
|
|
20240813,164600,304833020,4020,4020,4020,4020,0
|
|
20240813,164500,304833020,4020,4020,4020,4020,0
|
|
20240813,164400,304833020,4020,4020,4020,4020,0
|
|
20240813,164300,304833020,4020,4020,4020,4020,0
|
|
20240813,164200,304833020,4020,4020,4020,4020,0
|
|
20240813,164100,304833020,4020,4020,4020,4020,0
|
|
20240813,164000,304833020,4020,4020,4020,4020,0
|
|
20240813,163900,304833020,4020,4020,4020,4020,0
|
|
20240813,163800,304833020,4020,4020,4020,4020,0
|
|
20240813,163700,304833020,4020,4020,4020,4020,0
|
|
20240813,163600,304833020,4020,4020,4020,4020,0
|
|
20240813,163500,304833020,4020,4020,4020,4020,0
|
|
20240813,163400,304833020,4020,4020,4020,4020,0
|
|
20240813,163300,304833020,4020,4020,4020,4020,0
|
|
20240813,163200,304833020,4020,4020,4020,4020,0
|
|
20240813,163100,304833020,4020,4020,4020,4020,0
|
|
20240813,163000,304833020,4020,4020,4020,4020,0
|
|
20240813,162900,304833020,4020,4020,4020,4020,0
|
|
20240813,162800,304833020,4020,4020,4020,4020,0
|
|
20240813,162700,304833020,4020,4020,4020,4020,0
|
|
20240813,162600,304833020,4020,4020,4020,4020,0
|
|
20240813,162500,304833020,4020,4020,4020,4020,0
|
|
20240813,162400,304833020,4020,4020,4020,4020,0
|
|
20240813,162300,304833020,4020,4020,4020,4020,3421
|
|
20240813,162200,304833020,4020,4020,4020,4020,0
|
|
20240813,162100,304833020,4020,4020,4020,4020,0
|
|
20240813,162000,304833020,4020,4020,4020,4020,0
|
|
20240813,161900,304833020,4020,4020,4020,4020,0
|
|
20240813,161800,304833020,4020,4020,4020,4020,0
|
|
20240813,161700,304833020,4020,4020,4020,4020,0
|
|
20240813,161600,304833020,4020,4020,4020,4020,0
|
|
20240813,161500,304833020,4020,4020,4020,4020,0
|
|
20240813,161400,304833020,4020,4020,4020,4020,0
|
|
20240813,161300,304833020,4020,4020,4020,4020,0
|
|
20240813,161200,304833020,4020,4020,4020,4020,0
|
|
20240813,161100,304833020,4020,4020,4020,4020,0
|
|
20240813,161000,304833020,4020,4020,4020,4020,0
|
|
20240813,160900,304833020,4020,4020,4020,4020,0
|
|
20240813,160800,304833020,4020,4020,4020,4020,0
|
|
20240813,160700,304833020,4020,4020,4020,4020,0
|
|
20240813,160600,304833020,4020,4020,4020,4020,0
|
|
20240813,160500,304833020,4020,4020,4020,4020,0
|
|
20240813,160400,304833020,4020,4020,4020,4020,0
|
|
20240813,160300,304833020,4020,4020,4020,4020,0
|
|
20240813,160200,304833020,4020,4020,4020,4020,0
|
|
20240813,160100,304833020,4020,4020,4020,4020,0
|
|
20240813,160000,304833020,4020,4020,4020,4020,0
|
|
20240813,155900,304833020,4020,4020,4020,4020,0
|
|
20240813,155800,304833020,4020,4020,4020,4020,0
|
|
20240813,155700,304833020,4020,4020,4020,4020,0
|
|
20240813,155600,304833020,4020,4020,4020,4020,0
|
|
20240813,155500,304833020,4020,4020,4020,4020,0
|
|
20240813,155400,304833020,4020,4020,4020,4020,0
|
|
20240813,155300,304833020,4020,4020,4020,4020,3421
|
|
20240813,155200,304833020,4020,4020,4020,4020,0
|
|
20240813,155100,304833020,4020,4020,4020,4020,0
|
|
20240813,155000,304833020,4020,4020,4020,4020,0
|
|
20240813,154900,304833020,4020,4020,4020,4020,0
|
|
20240813,154800,304833020,4020,4020,4020,4020,0
|
|
20240813,154700,304833020,4020,4020,4020,4020,0
|
|
20240813,154600,304833020,4020,4020,4020,4020,0
|
|
20240813,154500,304833020,4020,4020,4020,4020,0
|
|
20240813,154400,304833020,4020,4020,4020,4020,0
|
|
20240813,154300,304833020,4020,4020,4020,4020,0
|
|
20240813,154200,304833020,4020,4020,4020,4020,0
|
|
20240813,154100,304833020,4020,4020,4020,4020,0
|
|
20240813,154000,304833020,4020,4020,4020,4020,0
|
|
20240813,153900,304833020,4020,4020,4020,4020,0
|
|
20240813,153800,304833020,4020,4020,4020,4020,0
|
|
20240813,153700,304833020,4020,4020,4020,4020,0
|
|
20240813,153600,304833020,4020,4020,4020,4020,0
|
|
20240813,153500,304833020,4020,4020,4020,4020,0
|
|
20240813,153400,304833020,4020,4020,4020,4020,0
|
|
20240813,153300,304833020,4020,4020,4020,4020,0
|
|
20240813,153200,304833020,4020,4020,4020,4020,0
|
|
20240813,153100,304833020,4020,4020,4020,4020,0
|
|
20240813,153000,304833020,4020,4020,4020,4020,3421
|
|
20240813,152900,291080600,4020,4020,4020,4020,0
|
|
20240813,152800,291080600,4020,4020,4020,4020,0
|
|
20240813,152700,291080600,4020,4020,4020,4020,0
|
|
20240813,152600,291080600,4020,4020,4020,4020,0
|
|
20240813,152500,291080600,4020,4020,4020,4020,0
|
|
20240813,152400,291080600,4020,4020,4020,4020,0
|
|
20240813,152300,291080600,4020,4020,4020,4020,0
|
|
20240813,152200,291080600,4020,4020,4020,4020,0
|
|
20240813,152100,291080600,4020,4020,4020,4020,0
|
|
20240813,152000,291080600,4020,4020,4020,4020,0
|
|
20240813,151900,291080600,4020,4030,4045,4020,479
|
|
20240813,151800,289148405,4030,4030,4030,4030,9
|
|
20240813,151700,289112135,4040,4035,4040,4035,19
|
|
20240813,151600,289035465,4030,4040,4040,4030,68
|
|
20240813,151500,288761385,4040,4040,4040,4020,433
|
|
20240813,151400,287013325,4020,4020,4020,4020,14
|
|
20240813,151300,286957045,4040,4025,4040,4025,7
|
|
20240813,151200,286928840,4030,4020,4040,4020,129
|
|
20240813,151100,286409705,4040,4040,4040,4040,2
|
|
20240813,151000,286401625,4040,4040,4040,4020,38
|
|
20240813,150900,286248825,4015,4020,4020,4015,526
|
|
20240813,150800,284134435,4020,4025,4025,4020,1338
|
|
20240813,150700,278755590,4040,4040,4040,4040,2
|
|
20240813,150600,278747510,4025,4020,4025,4020,99
|
|
20240813,150500,278349115,4040,4040,4040,4040,0
|
|
20240813,150400,278349115,4040,4040,4040,4040,0
|
|
20240813,150300,278349115,4040,4040,4040,4040,0
|
|
20240813,150200,278349115,4040,4025,4040,4025,101
|
|
20240813,150100,277942575,4040,4030,4040,4030,39
|
|
20240813,150000,277785340,4040,4040,4040,4040,0
|
|
20240813,145900,277785340,4040,4040,4040,4040,0
|
|
20240813,145800,277785340,4040,4040,4040,4040,3
|
|
20240813,145700,277773220,4040,4020,4040,4020,15
|
|
20240813,145600,277712900,4040,4040,4040,4040,1
|
|
20240813,145500,277708860,4025,4045,4045,4025,1529
|
|
20240813,145400,271554575,4045,4045,4045,4045,0
|
|
20240813,145300,271554575,4045,4045,4045,4045,2
|
|
20240813,145200,271546485,4045,4020,4045,4020,668
|
|
20240813,145100,268860395,4015,4005,4015,4005,413
|
|
20240813,145000,267202525,4005,4005,4005,4005,5
|
|
20240813,144900,267182500,4005,4005,4005,4005,25
|
|
20240813,144800,267082375,4005,4010,4010,4005,2694
|
|
20240813,144700,256289435,4015,4010,4015,4010,130
|
|
20240813,144600,255768010,4005,4005,4005,4005,46
|
|
20240813,144500,255583780,4015,4015,4015,4015,0
|
|
20240813,144400,255583780,4015,4015,4015,4015,0
|
|
20240813,144300,255583780,4015,4015,4015,4015,24
|
|
20240813,144200,255487420,4010,4010,4015,4010,138
|
|
20240813,144100,254934035,4005,4005,4005,4005,46
|
|
20240813,144000,254749805,4015,4015,4015,4015,0
|
|
20240813,143900,254749805,4015,4010,4015,4010,25
|
|
20240813,143800,254649545,4015,4015,4015,4015,0
|
|
20240813,143700,254649545,4015,4010,4015,4010,25
|
|
20240813,143600,254549285,4015,4015,4015,4015,0
|
|
20240813,143500,254549285,4015,4015,4015,4015,50
|
|
20240813,143400,254348535,4015,4010,4015,4000,48
|
|
20240813,143300,254156510,4010,4010,4010,4010,1
|
|
20240813,143200,254152500,4015,4015,4015,4015,6
|
|
20240813,143100,254128410,4000,4010,4010,4000,2000
|
|
20240813,143000,246125450,4020,4020,4020,4015,209
|
|
20240813,142900,245285400,4015,4015,4015,4015,4
|
|
20240813,142800,245269340,4010,4015,4015,4010,52
|
|
20240813,142700,245060790,4015,4015,4020,4015,14
|
|
20240813,142600,245004565,4015,4015,4015,4015,0
|
|
20240813,142500,245004565,4015,4010,4015,4010,58
|
|
20240813,142400,244771810,4010,4010,4010,4010,31
|
|
20240813,142300,244647500,4010,4010,4010,4010,123
|
|
20240813,142200,244154270,4010,4010,4010,4010,1
|
|
20240813,142100,244150260,4010,4010,4010,4010,147
|
|
20240813,142000,243560790,4010,4010,4010,4010,1
|
|
20240813,141900,243556780,4005,4005,4005,4005,15
|
|
20240813,141800,243496705,4005,4005,4005,4005,2
|
|
20240813,141700,243488695,4000,4000,4000,4000,46
|
|
20240813,141600,243304695,4010,4010,4010,4010,0
|
|
20240813,141500,243304695,4010,4010,4010,4010,50
|
|
20240813,141400,243104195,4010,4005,4010,4005,100
|
|
20240813,141300,242703210,4000,4000,4000,4000,46
|
|
20240813,141200,242519210,4010,4005,4010,4005,20
|
|
20240813,141100,242439015,4005,4010,4010,4005,18
|
|
20240813,141000,242366920,4010,4010,4010,4010,0
|
|
20240813,140900,242366920,4010,4010,4010,4010,0
|
|
20240813,140800,242366920,4010,4005,4010,4005,34
|
|
20240813,140700,242230745,4010,4010,4010,4010,1
|
|
20240813,140600,242226735,4005,4000,4005,4000,95
|
|
20240813,140500,241846490,4005,4005,4005,4005,0
|
|
20240813,140400,241846490,4005,4005,4005,4005,0
|
|
20240813,140300,241846490,4005,4005,4005,4005,0
|
|
20240813,140200,241846490,4005,4005,4005,4005,0
|
|
20240813,140100,241846490,4005,4000,4005,4000,58
|
|
20240813,140000,241614430,4000,4000,4000,4000,0
|
|
20240813,135900,241614430,4000,4005,4005,4000,1319
|
|
20240813,135800,236336505,4005,4005,4005,4005,0
|
|
20240813,135700,236336505,4005,4005,4005,4005,46
|
|
20240813,135600,236152275,4005,4005,4005,4005,0
|
|
20240813,135500,236152275,4005,4005,4005,4005,0
|
|
20240813,135400,236152275,4005,4005,4005,4005,0
|
|
20240813,135300,236152275,4005,4005,4005,4005,65
|
|
20240813,135200,235891950,4010,4010,4010,4010,1
|
|
20240813,135100,235887940,4005,4005,4005,4005,0
|
|
20240813,135000,235887940,4005,4005,4005,4005,0
|
|
20240813,134900,235887940,4005,4005,4005,4005,46
|
|
20240813,134800,235703710,4010,4010,4010,4010,0
|
|
20240813,134700,235703710,4010,4010,4010,4010,1
|
|
20240813,134600,235699700,4005,4005,4005,4005,0
|
|
20240813,134500,235699700,4005,4005,4005,4005,46
|
|
20240813,134400,235515470,4005,4005,4005,4005,100
|
|
20240813,134300,235114970,4005,4005,4005,4005,0
|
|
20240813,134200,235114970,4005,4005,4005,4005,49
|
|
20240813,134100,234918725,4005,4005,4005,4005,25
|
|
20240813,134000,234818600,4010,4010,4010,4010,2
|
|
20240813,133900,234810580,4005,4005,4005,4005,122
|
|
20240813,133800,234321970,4010,4010,4010,4010,4
|
|
20240813,133700,234305930,4005,4005,4005,4005,50
|
|
20240813,133600,234105680,4015,4015,4015,4015,0
|
|
20240813,133500,234105680,4015,4015,4015,4015,10
|
|
20240813,133400,234065530,4015,4010,4015,4005,51
|
|
20240813,133300,233861230,4020,4020,4020,4020,0
|
|
20240813,133200,233861230,4020,4020,4020,4020,0
|
|
20240813,133100,233861230,4020,4005,4020,4005,58
|
|
20240813,133000,233628795,4015,4015,4015,4015,4
|
|
20240813,132900,233612735,4015,4015,4015,4015,15
|
|
20240813,132800,233552510,4015,4010,4015,4005,54
|
|
20240813,132700,233336170,4020,4020,4020,4020,0
|
|
20240813,132600,233336170,4020,4020,4020,4020,0
|
|
20240813,132500,233336170,4020,4005,4020,4005,53
|
|
20240813,132400,233123800,4020,4020,4020,4020,2
|
|
20240813,132300,233115760,4005,4005,4005,4005,0
|
|
20240813,132200,233115760,4005,4005,4005,4005,1
|
|
20240813,132100,233111755,4005,4020,4020,4005,349
|
|
20240813,132000,231709810,4020,4020,4020,4020,120
|
|
20240813,131900,231227410,4020,4010,4020,4010,30
|
|
20240813,131800,231106960,4010,4010,4010,4010,3
|
|
20240813,131700,231094930,4005,4005,4005,4005,46
|
|
20240813,131600,230910700,4005,4005,4005,4005,0
|
|
20240813,131500,230910700,4005,4005,4005,4005,0
|
|
20240813,131400,230910700,4005,4005,4005,4005,0
|
|
20240813,131300,230910700,4005,4005,4005,4005,66
|
|
20240813,131200,230646370,4005,4005,4005,4005,15
|
|
20240813,131100,230586295,4000,4000,4000,4000,0
|
|
20240813,131000,230586295,4000,4000,4000,4000,0
|
|
20240813,130900,230586295,4000,4000,4000,4000,46
|
|
20240813,130800,230402295,4005,4005,4005,4005,13
|
|
20240813,130700,230350230,4005,4005,4005,4005,0
|
|
20240813,130600,230350230,4005,4005,4005,4005,0
|
|
20240813,130500,230350230,4005,4005,4005,4005,0
|
|
20240813,130400,230350230,4005,4005,4005,4005,46
|
|
20240813,130300,230166000,4020,4010,4020,4010,2
|
|
20240813,130200,230157970,4005,4005,4005,4005,0
|
|
20240813,130100,230157970,4005,4005,4005,4005,0
|
|
20240813,130000,230157970,4005,4005,4005,4005,100
|
|
20240813,125900,229757470,4020,4020,4020,4020,0
|
|
20240813,125800,229757470,4020,4020,4020,4020,0
|
|
20240813,125700,229757470,4020,4005,4020,4005,2
|
|
20240813,125600,229749445,4020,4020,4020,4020,0
|
|
20240813,125500,229749445,4020,4020,4020,4020,0
|
|
20240813,125400,229749445,4020,4010,4020,4010,27
|
|
20240813,125300,229641165,4020,4005,4020,4000,72
|
|
20240813,125200,229353125,4020,4020,4020,4020,2
|
|
20240813,125100,229345085,4005,4005,4005,4005,46
|
|
20240813,125000,229160855,4020,4020,4020,4020,1
|
|
20240813,124900,229156835,4005,4005,4005,4005,0
|
|
20240813,124800,229156835,4005,4005,4005,4005,0
|
|
20240813,124700,229156835,4005,4005,4005,4005,53
|
|
20240813,124600,228944570,4020,4020,4020,4020,0
|
|
20240813,124500,228944570,4020,4020,4020,4020,0
|
|
20240813,124400,228944570,4020,4015,4020,4015,3
|
|
20240813,124300,228932520,4000,4005,4005,4000,47
|
|
20240813,124200,228744515,4000,4000,4000,4000,0
|
|
20240813,124100,228744515,4000,4000,4000,4000,0
|
|
20240813,124000,228744515,4000,4000,4000,4000,0
|
|
20240813,123900,228744515,4000,4000,4000,4000,46
|
|
20240813,123800,228560515,4015,4015,4015,4015,0
|
|
20240813,123700,228560515,4015,4015,4015,4015,0
|
|
20240813,123600,228560515,4015,4015,4015,4015,0
|
|
20240813,123500,228560515,4015,4015,4015,4015,0
|
|
20240813,123400,228560515,4015,4015,4015,4015,0
|
|
20240813,123300,228560515,4015,4005,4015,4005,11
|
|
20240813,123200,228516405,4010,4010,4010,4010,0
|
|
20240813,123100,228516405,4010,4010,4010,4010,70
|
|
20240813,123000,228235705,4010,4010,4010,4010,20
|
|
20240813,122900,228155505,4010,4010,4010,4010,0
|
|
20240813,122800,228155505,4010,4010,4010,4010,0
|
|
20240813,122700,228155505,4010,4010,4010,4010,0
|
|
20240813,122600,228155505,4010,4010,4010,4010,0
|
|
20240813,122500,228155505,4010,4000,4010,4000,1071
|
|
20240813,122400,223871480,4000,4000,4000,3995,1567
|
|
20240813,122300,217606305,4000,4000,4000,4000,1
|
|
20240813,122200,217602305,3995,3995,3995,3995,0
|
|
20240813,122100,217602305,3995,4000,4000,3995,659
|
|
20240813,122000,214967495,4005,4005,4005,4005,57
|
|
20240813,121900,214739210,4000,4000,4000,4000,0
|
|
20240813,121800,214739210,4000,3995,4000,3995,4112
|
|
20240813,121700,198291440,4000,4000,4000,4000,0
|
|
20240813,121600,198291440,4000,4000,4000,4000,131
|
|
20240813,121500,197767440,4005,4005,4005,4005,0
|
|
20240813,121400,197767440,4005,4005,4005,4005,3
|
|
20240813,121300,197755425,3995,4000,4000,3995,848
|
|
20240813,121200,194363775,4005,4005,4005,4005,0
|
|
20240813,121100,194363775,4005,4005,4005,4005,2
|
|
20240813,121000,194355765,4000,4000,4000,4000,99
|
|
20240813,120900,193959765,4020,4020,4020,4020,0
|
|
20240813,120800,193959765,4020,4020,4020,4020,0
|
|
20240813,120700,193959765,4020,4020,4020,4020,0
|
|
20240813,120600,193959765,4020,4020,4020,4020,0
|
|
20240813,120500,193959765,4020,4020,4020,4020,3
|
|
20240813,120400,193947705,4020,4020,4020,4020,0
|
|
20240813,120300,193947705,4020,4015,4020,4015,15
|
|
20240813,120200,193887415,4000,4000,4000,4000,46
|
|
20240813,120100,193703415,4020,4015,4020,4015,21
|
|
20240813,120000,193619055,4015,4015,4015,4015,2
|
|
20240813,115900,193611025,4015,4015,4015,4015,1
|
|
20240813,115800,193607010,4000,4005,4005,4000,219
|
|
20240813,115700,192730800,4005,4005,4005,4005,0
|
|
20240813,115600,192730800,4005,4005,4005,4005,80
|
|
20240813,115500,192410400,4005,4005,4005,4005,46
|
|
20240813,115400,192226170,4005,4010,4010,4005,11
|
|
20240813,115300,192182110,4005,4005,4005,4005,10
|
|
20240813,115200,192142060,4020,4020,4020,4020,0
|
|
20240813,115100,192142060,4020,4020,4020,4020,1
|
|
20240813,115000,192138040,4005,4005,4005,4005,79
|
|
20240813,114900,191821645,4005,4005,4005,4005,13
|
|
20240813,114800,191769580,4020,4020,4020,4020,0
|
|
20240813,114700,191769580,4020,4020,4020,4020,0
|
|
20240813,114600,191769580,4020,4020,4020,4020,0
|
|
20240813,114500,191769580,4020,4020,4020,4020,0
|
|
20240813,114400,191769580,4020,4020,4020,4020,0
|
|
20240813,114300,191769580,4020,3995,4020,3995,63
|
|
20240813,114200,191517845,3995,4000,4000,3995,98
|
|
20240813,114100,191126200,4020,4020,4020,4020,2
|
|
20240813,114000,191118160,4020,4020,4020,4020,0
|
|
20240813,113900,191118160,4020,4020,4020,4020,0
|
|
20240813,113800,191118160,4020,4020,4020,4020,0
|
|
20240813,113700,191118160,4020,4020,4020,4020,0
|
|
20240813,113600,191118160,4020,4020,4020,4020,1
|
|
20240813,113500,191114140,4000,4000,4000,4000,0
|
|
20240813,113400,191114140,4000,4000,4000,4000,33
|
|
20240813,113300,190982140,4020,4000,4020,3995,233
|
|
20240813,113200,190051220,4000,4000,4000,4000,11
|
|
20240813,113100,190007220,4000,4000,4000,4000,40
|
|
20240813,113000,189847220,3995,4000,4000,3995,298
|
|
20240813,112900,188656380,4015,4015,4015,4015,0
|
|
20240813,112800,188656380,4015,4015,4015,4015,0
|
|
20240813,112700,188656380,4015,4015,4015,4015,27
|
|
20240813,112600,188547975,3995,3990,4000,3990,1521
|
|
20240813,112500,182464150,3990,4000,4000,3990,9122
|
|
20240813,112400,146004290,4015,4015,4015,4010,113
|
|
20240813,112300,145551150,4010,4010,4010,4005,2641
|
|
20240813,112200,134964110,4020,4020,4020,4020,0
|
|
20240813,112100,134964110,4020,4020,4020,4020,0
|
|
20240813,112000,134964110,4020,4015,4020,4015,2024
|
|
20240813,111900,126837735,4015,4015,4015,4015,0
|
|
20240813,111800,126837735,4015,4015,4015,4015,0
|
|
20240813,111700,126837735,4015,4015,4015,4015,170
|
|
20240813,111600,126155185,4040,4040,4040,4040,0
|
|
20240813,111500,126155185,4040,4040,4040,4040,0
|
|
20240813,111400,126155185,4040,4040,4040,4040,0
|
|
20240813,111300,126155185,4040,4040,4040,4040,0
|
|
20240813,111200,126155185,4040,4040,4040,4040,0
|
|
20240813,111100,126155185,4040,4040,4040,4040,0
|
|
20240813,111000,126155185,4040,4040,4040,4040,29
|
|
20240813,110900,126038025,4020,4050,4050,4020,49
|
|
20240813,110800,125840860,4045,4040,4045,4040,770
|
|
20240813,110700,122729060,4035,4020,4035,4020,224
|
|
20240813,110600,121827080,4015,4010,4015,4010,66
|
|
20240813,110500,121562320,4015,4015,4015,4015,5
|
|
20240813,110400,121542245,4015,4015,4015,4015,1
|
|
20240813,110300,121538230,4020,4020,4020,4020,1
|
|
20240813,110200,121534210,4015,4015,4015,4015,83
|
|
20240813,110100,121200965,4010,4010,4010,4010,0
|
|
20240813,110000,121200965,4010,4010,4010,4010,92
|
|
20240813,105900,120832045,4035,4035,4035,4035,0
|
|
20240813,105800,120832045,4035,4015,4035,4015,30
|
|
20240813,105700,120711495,4015,4015,4015,4015,0
|
|
20240813,105600,120711495,4015,4015,4015,4015,0
|
|
20240813,105500,120711495,4015,4015,4015,4015,1
|
|
20240813,105400,120707480,4015,4015,4015,4015,199
|
|
20240813,105300,119908495,4000,4030,4030,4000,7000
|
|
20240813,105200,91840000,4030,4030,4030,4030,47
|
|
20240813,105100,91650590,4040,4040,4040,4040,0
|
|
20240813,105000,91650590,4040,4040,4040,4040,100
|
|
20240813,104900,91246590,4035,4035,4035,4035,160
|
|
20240813,104800,90600990,4035,4035,4035,4035,1
|
|
20240813,104700,90596955,4030,4035,4035,4030,47
|
|
20240813,104600,90407540,4030,4040,4040,4030,59
|
|
20240813,104500,90169760,4025,4025,4025,4025,46
|
|
20240813,104400,89984610,4040,4040,4040,4040,0
|
|
20240813,104300,89984610,4040,4040,4040,4040,5
|
|
20240813,104200,89964410,4035,4025,4040,4025,49
|
|
20240813,104100,89767150,4025,4025,4025,4025,54
|
|
20240813,104000,89549800,4035,4035,4035,4035,69
|
|
20240813,103900,89271385,4035,4035,4035,4035,110
|
|
20240813,103800,88827535,4045,4035,4045,4035,52
|
|
20240813,103700,88617695,4045,4030,4045,4030,167
|
|
20240813,103600,87944540,4045,4045,4045,4045,4
|
|
20240813,103500,87928360,4035,4035,4035,4035,3
|
|
20240813,103400,87916255,4030,4035,4035,4030,50
|
|
20240813,103300,87714735,4030,4030,4030,4030,0
|
|
20240813,103200,87714735,4030,4025,4030,4025,47
|
|
20240813,103100,87525555,4025,4025,4025,4025,0
|
|
20240813,103000,87525555,4025,4030,4030,4025,363
|
|
20240813,102900,86063700,4035,4035,4035,4035,1
|
|
20240813,102800,86059665,4030,4030,4030,4030,0
|
|
20240813,102700,86059665,4030,4035,4035,4030,60
|
|
20240813,102600,85817795,4040,4040,4040,4040,48
|
|
20240813,102500,85623875,4045,4035,4045,4035,21
|
|
20240813,102400,85539130,4035,4035,4035,4035,86
|
|
20240813,102300,85192120,4035,4040,4040,4035,140
|
|
20240813,102200,84627195,4035,4035,4035,4035,47
|
|
20240813,102100,84437550,4040,4045,4045,4040,16
|
|
20240813,102000,84372905,4040,4040,4040,4040,0
|
|
20240813,101900,84372905,4040,4035,4040,4035,63
|
|
20240813,101800,84118615,4045,4045,4045,4045,0
|
|
20240813,101700,84118615,4045,4025,4045,4025,93
|
|
20240813,101600,83744270,4045,4045,4045,4045,19
|
|
20240813,101500,83667415,4045,4045,4045,4025,5
|
|
20240813,101400,83647230,4030,4030,4030,4025,1002
|
|
20240813,101300,79610470,4030,4035,4045,4030,70
|
|
20240813,101200,79328330,4040,4040,4040,4040,6
|
|
20240813,101100,79304090,4025,4025,4040,4025,347
|
|
20240813,101000,77907400,4030,4035,4035,4030,255
|
|
20240813,100900,76879310,4035,4035,4035,4035,141
|
|
20240813,100800,76310375,4025,4035,4035,4025,418
|
|
20240813,100700,74625975,4035,4045,4045,4035,2816
|
|
20240813,100600,63252930,4045,4045,4045,4045,46
|
|
20240813,100500,63066860,4060,4060,4060,4060,1
|
|
20240813,100400,63062800,4045,4050,4060,4045,81
|
|
20240813,100300,62735135,4045,4045,4045,4045,67
|
|
20240813,100200,62464120,4045,4045,4045,4045,405
|
|
20240813,100100,60825895,4065,4045,4065,4045,95
|
|
20240813,100000,60441560,4050,4050,4050,4050,0
|
|
20240813,095900,60441560,4050,4060,4060,4050,861
|
|
20240813,095800,56951390,4070,4060,4070,4060,16
|
|
20240813,095700,56886420,4060,4060,4060,4060,108
|
|
20240813,095600,56447940,4055,4055,4055,4055,46
|
|
20240813,095500,56261410,4050,4055,4055,4050,112
|
|
20240813,095400,55807490,4045,4045,4045,4045,305
|
|
20240813,095300,54573765,4045,4045,4045,4045,1
|
|
20240813,095200,54569720,4040,4040,4040,4040,46
|
|
20240813,095100,54383880,4045,4060,4060,4045,51
|
|
20240813,095000,54177510,4045,4060,4060,4045,47
|
|
20240813,094900,53987380,4045,4060,4060,4045,48
|
|
20240813,094800,53793190,4060,4045,4070,4045,106
|
|
20240813,094700,53364200,4060,4070,4070,4050,29
|
|
20240813,094600,53246480,4060,4060,4060,4060,14
|
|
20240813,094500,53189640,4070,4055,4070,4055,1629
|
|
20240813,094400,46584030,4055,4050,4055,4050,31
|
|
20240813,094300,46458475,4050,4050,4055,4045,225
|
|
20240813,094200,45548065,4050,4050,4055,4050,694
|
|
20240813,094100,42734025,4045,4055,4055,4045,1218
|
|
20240813,094000,37799655,4055,4055,4055,4055,33
|
|
20240813,093900,37665840,4055,4070,4070,4055,1276
|
|
20240813,093800,32485575,4085,4085,4085,4085,0
|
|
20240813,093700,32485575,4085,4085,4085,4085,0
|
|
20240813,093600,32485575,4085,4085,4085,4085,0
|
|
20240813,093500,32485575,4085,4085,4085,4085,0
|
|
20240813,093400,32485575,4085,4080,4085,4080,2
|
|
20240813,093300,32477410,4075,4075,4075,4075,0
|
|
20240813,093200,32477410,4075,4075,4075,4075,38
|
|
20240813,093100,32322560,4085,4085,4085,4085,0
|
|
20240813,093000,32322560,4085,4065,4085,4060,1428
|
|
20240813,092900,26519885,4085,4085,4085,4085,1
|
|
20240813,092800,26515800,4070,4070,4070,4070,624
|
|
20240813,092700,23976120,4090,4075,4090,4070,567
|
|
20240813,092600,21666450,4090,4090,4090,4090,0
|
|
20240813,092500,21666450,4090,4095,4095,4075,317
|
|
20240813,092400,20373510,4095,4095,4095,4095,0
|
|
20240813,092300,20373510,4095,4090,4095,4080,80
|
|
20240813,092200,20046835,4095,4095,4095,4095,0
|
|
20240813,092100,20046835,4095,4095,4095,4095,0
|
|
20240813,092000,20046835,4095,4095,4095,4095,0
|
|
20240813,091900,20046835,4095,4095,4095,4095,6
|
|
20240813,091800,20022265,4095,4095,4095,4095,5
|
|
20240813,091700,20001790,4095,4095,4095,4095,0
|
|
20240813,091600,20001790,4095,4095,4095,4095,0
|
|
20240813,091500,20001790,4095,4095,4095,4095,0
|
|
20240813,091400,20001790,4095,4095,4095,4095,1
|
|
20240813,091300,19997695,4110,4110,4110,4110,0
|
|
20240813,091200,19997695,4110,4110,4110,4110,0
|
|
20240813,091100,19997695,4110,4110,4110,4110,0
|
|
20240813,091000,19997695,4110,4110,4110,4110,0
|
|
20240813,090900,19997695,4110,4110,4110,4110,0
|
|
20240813,090800,19997695,4110,4110,4110,4110,2
|
|
20240813,090700,19989475,4080,4100,4100,4080,465
|
|
20240813,090600,18085615,4110,4110,4110,4110,1
|
|
20240813,090500,18081505,4100,4110,4110,4100,531
|
|
20240813,090400,15899585,4135,4135,4135,4135,0
|
|
20240813,090300,15899585,4135,4135,4135,4135,0
|
|
20240813,090200,15899585,4135,4100,4135,4100,525
|
|
20240813,090100,13729515,4130,4125,4135,4120,2748
|
|
20240813,090000,2396485,4130,4150,4150,4130,580
|