671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,200800,794601510,8260,8260,8260,8260,2018
|
|
20240814,200700,794601510,8260,8260,8260,8260,0
|
|
20240814,200600,794601510,8260,8260,8260,8260,0
|
|
20240814,200500,794601510,8260,8260,8260,8260,0
|
|
20240814,200400,794601510,8260,8260,8260,8260,0
|
|
20240814,200300,794601510,8260,8260,8260,8260,0
|
|
20240814,200200,794601510,8260,8260,8260,8260,0
|
|
20240814,200100,794601510,8260,8260,8260,8260,0
|
|
20240814,200000,794601510,8260,8260,8260,8260,0
|
|
20240814,195900,794601510,8260,8260,8260,8260,0
|
|
20240814,195800,794601510,8260,8260,8260,8260,0
|
|
20240814,195700,794601510,8260,8260,8260,8260,0
|
|
20240814,195600,794601510,8260,8260,8260,8260,0
|
|
20240814,195500,794601510,8260,8260,8260,8260,0
|
|
20240814,195400,794601510,8260,8260,8260,8260,0
|
|
20240814,195300,794601510,8260,8260,8260,8260,0
|
|
20240814,195200,794601510,8260,8260,8260,8260,0
|
|
20240814,195100,794601510,8260,8260,8260,8260,0
|
|
20240814,195000,794601510,8260,8260,8260,8260,0
|
|
20240814,194900,794601510,8260,8260,8260,8260,0
|
|
20240814,194800,794601510,8260,8260,8260,8260,0
|
|
20240814,194700,794601510,8260,8260,8260,8260,0
|
|
20240814,194600,794601510,8260,8260,8260,8260,0
|
|
20240814,194500,794601510,8260,8260,8260,8260,0
|
|
20240814,194400,794601510,8260,8260,8260,8260,0
|
|
20240814,194300,794601510,8260,8260,8260,8260,0
|
|
20240814,194200,794601510,8260,8260,8260,8260,0
|
|
20240814,194100,794601510,8260,8260,8260,8260,0
|
|
20240814,194000,794601510,8260,8260,8260,8260,0
|
|
20240814,193900,794601510,8260,8260,8260,8260,0
|
|
20240814,193800,794601510,8260,8260,8260,8260,2018
|
|
20240814,193700,794601510,8260,8260,8260,8260,0
|
|
20240814,193600,794601510,8260,8260,8260,8260,0
|
|
20240814,193500,794601510,8260,8260,8260,8260,0
|
|
20240814,193400,794601510,8260,8260,8260,8260,0
|
|
20240814,193300,794601510,8260,8260,8260,8260,0
|
|
20240814,193200,794601510,8260,8260,8260,8260,0
|
|
20240814,193100,794601510,8260,8260,8260,8260,0
|
|
20240814,193000,794601510,8260,8260,8260,8260,0
|
|
20240814,192900,794601510,8260,8260,8260,8260,0
|
|
20240814,192800,794601510,8260,8260,8260,8260,0
|
|
20240814,192700,794601510,8260,8260,8260,8260,0
|
|
20240814,192600,794601510,8260,8260,8260,8260,0
|
|
20240814,192500,794601510,8260,8260,8260,8260,0
|
|
20240814,192400,794601510,8260,8260,8260,8260,0
|
|
20240814,192300,794601510,8260,8260,8260,8260,0
|
|
20240814,192200,794601510,8260,8260,8260,8260,0
|
|
20240814,192100,794601510,8260,8260,8260,8260,0
|
|
20240814,192000,794601510,8260,8260,8260,8260,0
|
|
20240814,191900,794601510,8260,8260,8260,8260,0
|
|
20240814,191800,794601510,8260,8260,8260,8260,0
|
|
20240814,191700,794601510,8260,8260,8260,8260,0
|
|
20240814,191600,794601510,8260,8260,8260,8260,0
|
|
20240814,191500,794601510,8260,8260,8260,8260,0
|
|
20240814,191400,794601510,8260,8260,8260,8260,0
|
|
20240814,191300,794601510,8260,8260,8260,8260,0
|
|
20240814,191200,794601510,8260,8260,8260,8260,0
|
|
20240814,191100,794601510,8260,8260,8260,8260,0
|
|
20240814,191000,794601510,8260,8260,8260,8260,0
|
|
20240814,190900,794601510,8260,8260,8260,8260,0
|
|
20240814,190800,794601510,8260,8260,8260,8260,2018
|
|
20240814,190700,794601510,8260,8260,8260,8260,0
|
|
20240814,190600,794601510,8260,8260,8260,8260,0
|
|
20240814,190500,794601510,8260,8260,8260,8260,0
|
|
20240814,190400,794601510,8260,8260,8260,8260,0
|
|
20240814,190300,794601510,8260,8260,8260,8260,0
|
|
20240814,190200,794601510,8260,8260,8260,8260,0
|
|
20240814,190100,794601510,8260,8260,8260,8260,0
|
|
20240814,190000,794601510,8260,8260,8260,8260,0
|
|
20240814,185900,794601510,8260,8260,8260,8260,0
|
|
20240814,185800,794601510,8260,8260,8260,8260,0
|
|
20240814,185700,794601510,8260,8260,8260,8260,0
|
|
20240814,185600,794601510,8260,8260,8260,8260,0
|
|
20240814,185500,794601510,8260,8260,8260,8260,0
|
|
20240814,185400,794601510,8260,8260,8260,8260,0
|
|
20240814,185300,794601510,8260,8260,8260,8260,0
|
|
20240814,185200,794601510,8260,8260,8260,8260,0
|
|
20240814,185100,794601510,8260,8260,8260,8260,0
|
|
20240814,185000,794601510,8260,8260,8260,8260,0
|
|
20240814,184900,794601510,8260,8260,8260,8260,0
|
|
20240814,184800,794601510,8260,8260,8260,8260,0
|
|
20240814,184700,794601510,8260,8260,8260,8260,0
|
|
20240814,184600,794601510,8260,8260,8260,8260,0
|
|
20240814,184500,794601510,8260,8260,8260,8260,0
|
|
20240814,184400,794601510,8260,8260,8260,8260,0
|
|
20240814,184300,794601510,8260,8260,8260,8260,0
|
|
20240814,184200,794601510,8260,8260,8260,8260,0
|
|
20240814,184100,794601510,8260,8260,8260,8260,0
|
|
20240814,184000,794601510,8260,8260,8260,8260,0
|
|
20240814,183900,794601510,8260,8260,8260,8260,0
|
|
20240814,183800,794601510,8260,8260,8260,8260,2018
|
|
20240814,183700,794601510,8260,8260,8260,8260,0
|
|
20240814,183600,794601510,8260,8260,8260,8260,0
|
|
20240814,183500,794601510,8260,8260,8260,8260,0
|
|
20240814,183400,794601510,8260,8260,8260,8260,0
|
|
20240814,183300,794601510,8260,8260,8260,8260,0
|
|
20240814,183200,794601510,8260,8260,8260,8260,0
|
|
20240814,183100,794601510,8260,8260,8260,8260,0
|
|
20240814,183000,794601510,8260,8260,8260,8260,0
|
|
20240814,182900,794601510,8260,8260,8260,8260,0
|
|
20240814,182800,794601510,8260,8260,8260,8260,0
|
|
20240814,182700,794601510,8260,8260,8260,8260,0
|
|
20240814,182600,794601510,8260,8260,8260,8260,0
|
|
20240814,182500,794601510,8260,8260,8260,8260,0
|
|
20240814,182400,794601510,8260,8260,8260,8260,0
|
|
20240814,182300,794601510,8260,8260,8260,8260,0
|
|
20240814,182200,794601510,8260,8260,8260,8260,0
|
|
20240814,182100,794601510,8260,8260,8260,8260,0
|
|
20240814,182000,794601510,8260,8260,8260,8260,0
|
|
20240814,181900,794601510,8260,8260,8260,8260,0
|
|
20240814,181800,794601510,8260,8260,8260,8260,0
|
|
20240814,181700,794601510,8260,8260,8260,8260,0
|
|
20240814,181600,794601510,8260,8260,8260,8260,0
|
|
20240814,181500,794601510,8260,8260,8260,8260,0
|
|
20240814,181400,794601510,8260,8260,8260,8260,0
|
|
20240814,181300,794601510,8260,8260,8260,8260,0
|
|
20240814,181200,794601510,8260,8260,8260,8260,0
|
|
20240814,181100,794601510,8260,8260,8260,8260,0
|
|
20240814,181000,794601510,8260,8260,8260,8260,0
|
|
20240814,180900,794601510,8260,8260,8260,8260,0
|
|
20240814,180800,794601510,8260,8260,8260,8260,2018
|
|
20240814,180700,794601510,8260,8260,8260,8260,0
|
|
20240814,180600,794601510,8260,8260,8260,8260,0
|
|
20240814,180500,794601510,8260,8260,8260,8260,0
|
|
20240814,180400,794601510,8260,8260,8260,8260,0
|
|
20240814,180300,794601510,8260,8260,8260,8260,0
|
|
20240814,180200,794601510,8260,8260,8260,8260,0
|
|
20240814,180100,794601510,8260,8260,8260,8260,0
|
|
20240814,180000,794601510,8260,8260,8260,8260,0
|
|
20240814,175900,794601510,8260,8260,8260,8260,0
|
|
20240814,175800,794601510,8260,8260,8260,8260,0
|
|
20240814,175700,794601510,8260,8260,8260,8260,0
|
|
20240814,175600,794601510,8260,8260,8260,8260,0
|
|
20240814,175500,794601510,8260,8260,8260,8260,0
|
|
20240814,175400,794601510,8260,8260,8260,8260,0
|
|
20240814,175300,794601510,8260,8260,8260,8260,0
|
|
20240814,175200,794601510,8260,8260,8260,8260,0
|
|
20240814,175100,794601510,8260,8260,8260,8260,0
|
|
20240814,175000,794601510,8260,8260,8260,8260,0
|
|
20240814,174900,794601510,8260,8260,8260,8260,0
|
|
20240814,174800,794601510,8260,8260,8260,8260,0
|
|
20240814,174700,794601510,8260,8260,8260,8260,0
|
|
20240814,174600,794601510,8260,8260,8260,8260,0
|
|
20240814,174500,794601510,8260,8260,8260,8260,0
|
|
20240814,174400,794601510,8260,8260,8260,8260,0
|
|
20240814,174300,794601510,8260,8260,8260,8260,0
|
|
20240814,174200,794601510,8260,8260,8260,8260,0
|
|
20240814,174100,794601510,8260,8260,8260,8260,0
|
|
20240814,174000,794601510,8260,8260,8260,8260,0
|
|
20240814,173900,794601510,8260,8260,8260,8260,0
|
|
20240814,173800,794601510,8260,8260,8260,8260,2018
|
|
20240814,173700,794601510,8260,8260,8260,8260,0
|
|
20240814,173600,794601510,8260,8260,8260,8260,0
|
|
20240814,173500,794601510,8260,8260,8260,8260,0
|
|
20240814,173400,794601510,8260,8260,8260,8260,0
|
|
20240814,173300,794601510,8260,8260,8260,8260,0
|
|
20240814,173200,794601510,8260,8260,8260,8260,0
|
|
20240814,173100,794601510,8260,8260,8260,8260,0
|
|
20240814,173000,794601510,8260,8260,8260,8260,0
|
|
20240814,172900,794601510,8260,8260,8260,8260,0
|
|
20240814,172800,794601510,8260,8260,8260,8260,0
|
|
20240814,172700,794601510,8260,8260,8260,8260,0
|
|
20240814,172600,794601510,8260,8260,8260,8260,0
|
|
20240814,172500,794601510,8260,8260,8260,8260,0
|
|
20240814,172400,794601510,8260,8260,8260,8260,0
|
|
20240814,172300,794601510,8260,8260,8260,8260,0
|
|
20240814,172200,794601510,8260,8260,8260,8260,0
|
|
20240814,172100,794601510,8260,8260,8260,8260,0
|
|
20240814,172000,794601510,8260,8260,8260,8260,0
|
|
20240814,171900,794601510,8260,8260,8260,8260,0
|
|
20240814,171800,794601510,8260,8260,8260,8260,0
|
|
20240814,171700,794601510,8260,8260,8260,8260,0
|
|
20240814,171600,794601510,8260,8260,8260,8260,0
|
|
20240814,171500,794601510,8260,8260,8260,8260,0
|
|
20240814,171400,794601510,8260,8260,8260,8260,0
|
|
20240814,171300,794601510,8260,8260,8260,8260,0
|
|
20240814,171200,794601510,8260,8260,8260,8260,0
|
|
20240814,171100,794601510,8260,8260,8260,8260,0
|
|
20240814,171000,794601510,8260,8260,8260,8260,0
|
|
20240814,170900,794601510,8260,8260,8260,8260,0
|
|
20240814,170800,794601510,8260,8260,8260,8260,2018
|
|
20240814,170700,794601510,8260,8260,8260,8260,0
|
|
20240814,170600,794601510,8260,8260,8260,8260,0
|
|
20240814,170500,794601510,8260,8260,8260,8260,0
|
|
20240814,170400,794601510,8260,8260,8260,8260,0
|
|
20240814,170300,794601510,8260,8260,8260,8260,0
|
|
20240814,170200,794601510,8260,8260,8260,8260,0
|
|
20240814,170100,794601510,8260,8260,8260,8260,0
|
|
20240814,170000,794601510,8260,8260,8260,8260,0
|
|
20240814,165900,794601510,8260,8260,8260,8260,0
|
|
20240814,165800,794601510,8260,8260,8260,8260,0
|
|
20240814,165700,794601510,8260,8260,8260,8260,0
|
|
20240814,165600,794601510,8260,8260,8260,8260,0
|
|
20240814,165500,794601510,8260,8260,8260,8260,0
|
|
20240814,165400,794601510,8260,8260,8260,8260,0
|
|
20240814,165300,794601510,8260,8260,8260,8260,0
|
|
20240814,165200,794601510,8260,8260,8260,8260,0
|
|
20240814,165100,794601510,8260,8260,8260,8260,0
|
|
20240814,165000,794601510,8260,8260,8260,8260,0
|
|
20240814,164900,794601510,8260,8260,8260,8260,0
|
|
20240814,164800,794601510,8260,8260,8260,8260,0
|
|
20240814,164700,794601510,8260,8260,8260,8260,0
|
|
20240814,164600,794601510,8260,8260,8260,8260,0
|
|
20240814,164500,794601510,8260,8260,8260,8260,0
|
|
20240814,164400,794601510,8260,8260,8260,8260,0
|
|
20240814,164300,794601510,8260,8260,8260,8260,0
|
|
20240814,164200,794601510,8260,8260,8260,8260,0
|
|
20240814,164100,794601510,8260,8260,8260,8260,0
|
|
20240814,164000,794601510,8260,8260,8260,8260,0
|
|
20240814,163900,794601510,8260,8260,8260,8260,0
|
|
20240814,163800,794601510,8260,8260,8260,8260,2018
|
|
20240814,163700,794601510,8260,8260,8260,8260,0
|
|
20240814,163600,794601510,8260,8260,8260,8260,0
|
|
20240814,163500,794601510,8260,8260,8260,8260,0
|
|
20240814,163400,794601510,8260,8260,8260,8260,0
|
|
20240814,163300,794601510,8260,8260,8260,8260,0
|
|
20240814,163200,794601510,8260,8260,8260,8260,0
|
|
20240814,163100,794601510,8260,8260,8260,8260,0
|
|
20240814,163000,794601510,8260,8260,8260,8260,0
|
|
20240814,162900,794601510,8260,8260,8260,8260,0
|
|
20240814,162800,794601510,8260,8260,8260,8260,0
|
|
20240814,162700,794601510,8260,8260,8260,8260,0
|
|
20240814,162600,794601510,8260,8260,8260,8260,0
|
|
20240814,162500,794601510,8260,8260,8260,8260,0
|
|
20240814,162400,794601510,8260,8260,8260,8260,0
|
|
20240814,162300,794601510,8260,8260,8260,8260,0
|
|
20240814,162200,794601510,8260,8260,8260,8260,0
|
|
20240814,162100,794601510,8260,8260,8260,8260,0
|
|
20240814,162000,794601510,8260,8260,8260,8260,0
|
|
20240814,161900,794601510,8260,8260,8260,8260,0
|
|
20240814,161800,794601510,8260,8260,8260,8260,0
|
|
20240814,161700,794601510,8260,8260,8260,8260,0
|
|
20240814,161600,794601510,8260,8260,8260,8260,0
|
|
20240814,161500,794601510,8260,8260,8260,8260,0
|
|
20240814,161400,794601510,8260,8260,8260,8260,0
|
|
20240814,161300,794601510,8260,8260,8260,8260,0
|
|
20240814,161200,794601510,8260,8260,8260,8260,0
|
|
20240814,161100,794601510,8260,8260,8260,8260,0
|
|
20240814,161000,794601510,8260,8260,8260,8260,0
|
|
20240814,160900,794601510,8260,8260,8260,8260,0
|
|
20240814,160800,794601510,8260,8260,8260,8260,2018
|
|
20240814,160700,794601510,8260,8260,8260,8260,0
|
|
20240814,160600,794601510,8260,8260,8260,8260,0
|
|
20240814,160500,794601510,8260,8260,8260,8260,0
|
|
20240814,160400,794601510,8260,8260,8260,8260,0
|
|
20240814,160300,794601510,8260,8260,8260,8260,0
|
|
20240814,160200,794601510,8260,8260,8260,8260,0
|
|
20240814,160100,794601510,8260,8260,8260,8260,0
|
|
20240814,160000,794601510,8260,8260,8260,8260,0
|
|
20240814,155900,794601510,8260,8260,8260,8260,0
|
|
20240814,155800,794601510,8260,8260,8260,8260,0
|
|
20240814,155700,794601510,8260,8260,8260,8260,0
|
|
20240814,155600,794601510,8260,8260,8260,8260,0
|
|
20240814,155500,794601510,8260,8260,8260,8260,0
|
|
20240814,155400,794601510,8260,8260,8260,8260,0
|
|
20240814,155300,794601510,8260,8260,8260,8260,0
|
|
20240814,155200,794601510,8260,8260,8260,8260,0
|
|
20240814,155100,794601510,8260,8260,8260,8260,0
|
|
20240814,155000,794601510,8260,8260,8260,8260,0
|
|
20240814,154900,794601510,8260,8260,8260,8260,0
|
|
20240814,154800,794601510,8260,8260,8260,8260,0
|
|
20240814,154700,794601510,8260,8260,8260,8260,0
|
|
20240814,154600,794601510,8260,8260,8260,8260,0
|
|
20240814,154500,794601510,8260,8260,8260,8260,0
|
|
20240814,154400,794601510,8260,8260,8260,8260,0
|
|
20240814,154300,794601510,8260,8260,8260,8260,0
|
|
20240814,154200,794601510,8260,8260,8260,8260,0
|
|
20240814,154100,794601510,8260,8260,8260,8260,0
|
|
20240814,154000,794601510,8260,8260,8260,8260,0
|
|
20240814,153900,794601510,8260,8260,8260,8260,0
|
|
20240814,153800,794601510,8260,8260,8260,8260,2018
|
|
20240814,153700,794601510,8260,8260,8260,8260,0
|
|
20240814,153600,794601510,8260,8260,8260,8260,0
|
|
20240814,153500,794601510,8260,8260,8260,8260,0
|
|
20240814,153400,794601510,8260,8260,8260,8260,0
|
|
20240814,153300,794601510,8260,8260,8260,8260,0
|
|
20240814,153200,794601510,8260,8260,8260,8260,0
|
|
20240814,153100,794601510,8260,8260,8260,8260,0
|
|
20240814,153000,794601510,8260,8260,8260,8260,2018
|
|
20240814,152900,777932830,8280,8280,8280,8280,0
|
|
20240814,152800,777932830,8280,8280,8280,8280,0
|
|
20240814,152700,777932830,8280,8280,8280,8280,0
|
|
20240814,152600,777932830,8280,8280,8280,8280,0
|
|
20240814,152500,777932830,8280,8280,8280,8280,0
|
|
20240814,152400,777932830,8280,8280,8280,8280,0
|
|
20240814,152300,777932830,8280,8280,8280,8280,0
|
|
20240814,152200,777932830,8280,8280,8280,8280,0
|
|
20240814,152100,777932830,8280,8280,8280,8280,0
|
|
20240814,152000,777932830,8280,8280,8280,8280,0
|
|
20240814,151900,777932830,8280,8270,8280,8260,73
|
|
20240814,151800,777328980,8260,8260,8260,8260,0
|
|
20240814,151700,777328980,8260,8270,8270,8260,17
|
|
20240814,151600,777188400,8270,8270,8270,8270,1
|
|
20240814,151500,777180130,8260,8270,8270,8260,82
|
|
20240814,151400,776502780,8270,8270,8270,8270,45
|
|
20240814,151300,776130630,8270,8270,8270,8270,243
|
|
20240814,151200,774121020,8270,8280,8280,8270,205
|
|
20240814,151100,772425620,8280,8270,8280,8270,24
|
|
20240814,151000,772227110,8280,8280,8280,8280,132
|
|
20240814,150900,771134150,8270,8270,8270,8270,3
|
|
20240814,150800,771109340,8280,8280,8280,8280,58
|
|
20240814,150700,770629100,8270,8270,8270,8270,1
|
|
20240814,150600,770620830,8280,8270,8280,8270,108
|
|
20240814,150500,769727630,8270,8270,8270,8270,0
|
|
20240814,150400,769727630,8270,8270,8270,8270,0
|
|
20240814,150300,769727630,8270,8280,8280,8270,13
|
|
20240814,150200,769620020,8280,8280,8280,8280,0
|
|
20240814,150100,769620020,8280,8280,8280,8280,0
|
|
20240814,150000,769620020,8280,8280,8280,8280,0
|
|
20240814,145900,769620020,8280,8260,8280,8260,110
|
|
20240814,145800,768711220,8280,8280,8280,8280,6
|
|
20240814,145700,768661540,8260,8270,8280,8260,636
|
|
20240814,145600,763406730,8270,8270,8270,8270,149
|
|
20240814,145500,762174500,8280,8280,8280,8280,0
|
|
20240814,145400,762174500,8280,8280,8280,8280,0
|
|
20240814,145300,762174500,8280,8280,8280,8280,5
|
|
20240814,145200,762133100,8280,8280,8280,8280,20
|
|
20240814,145100,761967500,8280,8280,8280,8280,183
|
|
20240814,145000,760452260,8280,8280,8280,8280,0
|
|
20240814,144900,760452260,8280,8280,8280,8280,5
|
|
20240814,144800,760410860,8280,8280,8280,8280,0
|
|
20240814,144700,760410860,8280,8280,8280,8280,4
|
|
20240814,144600,760377740,8280,8280,8280,8280,10
|
|
20240814,144500,760294940,8270,8270,8270,8270,90
|
|
20240814,144400,759550640,8280,8280,8280,8280,21
|
|
20240814,144300,759376760,8280,8280,8280,8280,5
|
|
20240814,144200,759335360,8280,8280,8280,8280,0
|
|
20240814,144100,759335360,8280,8280,8280,8280,466
|
|
20240814,144000,755476880,8290,8290,8290,8290,0
|
|
20240814,143900,755476880,8290,8290,8290,8290,115
|
|
20240814,143800,754523530,8280,8290,8290,8280,51
|
|
20240814,143700,754101240,8290,8290,8290,8290,4
|
|
20240814,143600,754068080,8280,8280,8280,8280,100
|
|
20240814,143500,753240080,8290,8280,8290,8280,384
|
|
20240814,143400,750056770,8280,8280,8280,8280,1198
|
|
20240814,143300,740137330,8280,8280,8280,8280,6
|
|
20240814,143200,740087650,8280,8280,8280,8270,63
|
|
20240814,143100,739566510,8270,8270,8270,8270,110
|
|
20240814,143000,738656810,8280,8270,8280,8270,3
|
|
20240814,142900,738631980,8280,8280,8280,8280,3
|
|
20240814,142800,738607140,8280,8280,8280,8280,2
|
|
20240814,142700,738590580,8280,8280,8280,8280,13
|
|
20240814,142600,738482940,8280,8270,8280,8270,409
|
|
20240814,142500,735096480,8270,8270,8270,8270,14
|
|
20240814,142400,734980700,8270,8270,8270,8270,600
|
|
20240814,142300,730018700,8270,8270,8270,8270,8
|
|
20240814,142200,729952540,8270,8270,8270,8270,30
|
|
20240814,142100,729704440,8270,8270,8270,8270,2
|
|
20240814,142000,729687900,8270,8250,8270,8250,2
|
|
20240814,141900,729671380,8250,8250,8250,8250,0
|
|
20240814,141800,729671380,8250,8250,8250,8250,500
|
|
20240814,141700,725546380,8250,8250,8250,8250,1
|
|
20240814,141600,725538130,8260,8260,8260,8260,2
|
|
20240814,141500,725521610,8250,8250,8250,8250,1365
|
|
20240814,141400,714260360,8240,8250,8250,8240,169
|
|
20240814,141300,712866410,8250,8250,8250,8250,3
|
|
20240814,141200,712841660,8240,8240,8240,8240,28
|
|
20240814,141100,712610940,8240,8240,8250,8240,56
|
|
20240814,141000,712149470,8240,8240,8240,8240,50
|
|
20240814,140900,711737470,8240,8240,8240,8230,621
|
|
20240814,140800,706620930,8230,8230,8230,8230,0
|
|
20240814,140700,706620930,8230,8230,8230,8230,30
|
|
20240814,140600,706374030,8230,8230,8230,8230,66
|
|
20240814,140500,705830850,8230,8240,8240,8230,7
|
|
20240814,140400,705773220,8240,8230,8240,8230,177
|
|
20240814,140300,704316370,8230,8220,8230,8220,210
|
|
20240814,140200,702590160,8220,8220,8220,8220,100
|
|
20240814,140100,701768160,8220,8220,8220,8220,0
|
|
20240814,140000,701768160,8220,8220,8220,8220,194
|
|
20240814,135900,700173480,8230,8230,8230,8230,0
|
|
20240814,135800,700173480,8230,8230,8230,8230,0
|
|
20240814,135700,700173480,8230,8230,8230,8230,2
|
|
20240814,135600,700157020,8220,8220,8220,8220,81
|
|
20240814,135500,699491200,8220,8220,8220,8220,200
|
|
20240814,135400,697847200,8230,8230,8230,8230,10
|
|
20240814,135300,697764900,8230,8230,8230,8230,0
|
|
20240814,135200,697764900,8230,8230,8230,8230,0
|
|
20240814,135100,697764900,8230,8230,8230,8230,1
|
|
20240814,135000,697756670,8220,8220,8220,8220,0
|
|
20240814,134900,697756670,8220,8220,8220,8220,0
|
|
20240814,134800,697756670,8220,8220,8220,8220,15
|
|
20240814,134700,697633370,8220,8230,8230,8220,46
|
|
20240814,134600,697255150,8240,8240,8240,8240,0
|
|
20240814,134500,697255150,8240,8220,8240,8220,1001
|
|
20240814,134400,689026910,8220,8220,8220,8220,0
|
|
20240814,134300,689026910,8220,8220,8220,8220,4
|
|
20240814,134200,688994030,8220,8240,8240,8220,8
|
|
20240814,134100,688928130,8220,8230,8230,8220,110
|
|
20240814,134000,688023640,8240,8240,8240,8240,0
|
|
20240814,133900,688023640,8240,8240,8240,8240,1
|
|
20240814,133800,688015400,8220,8220,8220,8220,0
|
|
20240814,133700,688015400,8220,8220,8220,8220,270
|
|
20240814,133600,685796000,8220,8230,8240,8220,391
|
|
20240814,133500,682578300,8230,8230,8230,8230,6
|
|
20240814,133400,682528920,8230,8230,8230,8230,2
|
|
20240814,133300,682512460,8230,8220,8230,8220,11
|
|
20240814,133200,682421940,8230,8230,8230,8230,1
|
|
20240814,133100,682413710,8230,8230,8230,8230,0
|
|
20240814,133000,682413710,8230,8230,8230,8230,1
|
|
20240814,132900,682405480,8220,8220,8220,8220,0
|
|
20240814,132800,682405480,8220,8220,8220,8220,15
|
|
20240814,132700,682282180,8220,8220,8220,8220,0
|
|
20240814,132600,682282180,8220,8220,8220,8220,0
|
|
20240814,132500,682282180,8220,8210,8220,8210,378
|
|
20240814,132400,679178770,8230,8230,8230,8230,0
|
|
20240814,132300,679178770,8230,8230,8230,8230,0
|
|
20240814,132200,679178770,8230,8230,8230,8230,0
|
|
20240814,132100,679178770,8230,8230,8230,8230,27
|
|
20240814,132000,678956560,8210,8210,8210,8210,4
|
|
20240814,131900,678923720,8210,8210,8210,8210,1
|
|
20240814,131800,678915510,8210,8210,8210,8210,0
|
|
20240814,131700,678915510,8210,8210,8210,8210,0
|
|
20240814,131600,678915510,8210,8210,8210,8210,0
|
|
20240814,131500,678915510,8210,8210,8210,8210,0
|
|
20240814,131400,678915510,8210,8220,8220,8210,2500
|
|
20240814,131300,658381510,8220,8220,8230,8220,427
|
|
20240814,131200,654870580,8220,8230,8230,8220,1832
|
|
20240814,131100,639810530,8230,8230,8230,8230,200
|
|
20240814,131000,638164530,8250,8250,8250,8250,1
|
|
20240814,130900,638156280,8230,8230,8230,8230,206
|
|
20240814,130800,636460900,8230,8230,8230,8230,0
|
|
20240814,130700,636460900,8230,8230,8230,8230,50
|
|
20240814,130600,636049400,8230,8230,8230,8230,1134
|
|
20240814,130500,626716580,8230,8230,8230,8230,3
|
|
20240814,130400,626691890,8250,8250,8250,8250,0
|
|
20240814,130300,626691890,8250,8230,8250,8230,303
|
|
20240814,130200,624198140,8230,8230,8230,8230,0
|
|
20240814,130100,624198140,8230,8230,8230,8230,0
|
|
20240814,130000,624198140,8230,8230,8230,8230,0
|
|
20240814,125900,624198140,8230,8230,8230,8230,0
|
|
20240814,125800,624198140,8230,8240,8240,8230,990
|
|
20240814,125700,616050340,8240,8240,8240,8240,0
|
|
20240814,125600,616050340,8240,8250,8250,8240,669
|
|
20240814,125500,610537080,8250,8250,8250,8250,3
|
|
20240814,125400,610512330,8240,8250,8250,8240,114
|
|
20240814,125300,609572850,8250,8250,8250,8250,124
|
|
20240814,125200,608549850,8250,8250,8250,8250,0
|
|
20240814,125100,608549850,8250,8250,8250,8250,269
|
|
20240814,125000,606330600,8250,8250,8250,8250,661
|
|
20240814,124900,600877350,8250,8250,8250,8250,1604
|
|
20240814,124800,587644350,8260,8260,8260,8260,280
|
|
20240814,124700,585331550,8270,8260,8270,8260,93
|
|
20240814,124600,584563350,8260,8260,8260,8260,2
|
|
20240814,124500,584546830,8260,8260,8260,8260,10
|
|
20240814,124400,584464230,8260,8260,8260,8260,400
|
|
20240814,124300,581160230,8270,8270,8270,8270,12
|
|
20240814,124200,581060990,8270,8270,8270,8270,0
|
|
20240814,124100,581060990,8270,8270,8270,8270,1
|
|
20240814,124000,581052720,8260,8260,8260,8260,160
|
|
20240814,123900,579731120,8280,8280,8280,8280,8
|
|
20240814,123800,579664880,8270,8270,8270,8270,0
|
|
20240814,123700,579664880,8270,8270,8270,8270,448
|
|
20240814,123600,575959920,8260,8260,8260,8260,0
|
|
20240814,123500,575959920,8260,8260,8260,8260,0
|
|
20240814,123400,575959920,8260,8260,8260,8260,1
|
|
20240814,123300,575951660,8270,8270,8270,8270,123
|
|
20240814,123200,574934450,8270,8270,8270,8270,665
|
|
20240814,123100,569434900,8270,8280,8280,8270,1484
|
|
20240814,123000,557158870,8280,8280,8280,8280,1
|
|
20240814,122900,557150590,8280,8280,8280,8280,50
|
|
20240814,122800,556736590,8290,8290,8290,8290,0
|
|
20240814,122700,556736590,8290,8290,8290,8290,3
|
|
20240814,122600,556711720,8280,8280,8280,8280,0
|
|
20240814,122500,556711720,8280,8280,8280,8280,0
|
|
20240814,122400,556711720,8280,8290,8290,8280,330
|
|
20240814,122300,553979020,8290,8300,8300,8280,189
|
|
20240814,122200,552411720,8300,8300,8300,8300,1
|
|
20240814,122100,552403420,8300,8290,8300,8290,63
|
|
20240814,122000,551881120,8280,8280,8280,8280,0
|
|
20240814,121900,551881120,8280,8280,8290,8280,1224
|
|
20240814,121800,541735510,8290,8290,8290,8290,4
|
|
20240814,121700,541702350,8280,8280,8280,8280,137
|
|
20240814,121600,540567990,8280,8280,8280,8280,401
|
|
20240814,121500,537247710,8280,8280,8280,8280,1
|
|
20240814,121400,537239430,8280,8280,8280,8280,1
|
|
20240814,121300,537231150,8290,8280,8290,8280,517
|
|
20240814,121200,532945330,8280,8270,8280,8270,1271
|
|
20240814,121100,522424200,8250,8250,8250,8250,1
|
|
20240814,121000,522415950,8250,8250,8250,8250,1
|
|
20240814,120900,522407700,8250,8250,8250,8250,35
|
|
20240814,120800,522118950,8250,8250,8250,8250,1
|
|
20240814,120700,522110700,8270,8270,8270,8270,0
|
|
20240814,120600,522110700,8270,8270,8270,8270,0
|
|
20240814,120500,522110700,8270,8260,8270,8260,175
|
|
20240814,120400,520665180,8260,8260,8260,8260,25
|
|
20240814,120300,520458680,8260,8260,8260,8260,3
|
|
20240814,120200,520433900,8270,8270,8270,8270,0
|
|
20240814,120100,520433900,8270,8270,8270,8270,10
|
|
20240814,120000,520351200,8250,8250,8250,8250,0
|
|
20240814,115900,520351200,8250,8250,8250,8250,100
|
|
20240814,115800,519526200,8250,8250,8250,8250,0
|
|
20240814,115700,519526200,8250,8250,8250,8250,0
|
|
20240814,115600,519526200,8250,8250,8250,8250,0
|
|
20240814,115500,519526200,8250,8250,8250,8250,1
|
|
20240814,115400,519517950,8240,8240,8240,8240,0
|
|
20240814,115300,519517950,8240,8240,8240,8240,207
|
|
20240814,115200,517812270,8240,8240,8240,8240,2
|
|
20240814,115100,517795790,8280,8280,8280,8280,1
|
|
20240814,115000,517787510,8250,8270,8270,8250,398
|
|
20240814,114900,514503410,8270,8270,8270,8270,0
|
|
20240814,114800,514503410,8270,8240,8270,8240,1101
|
|
20240814,114700,505431140,8240,8240,8240,8240,0
|
|
20240814,114600,505431140,8240,8270,8270,8240,122
|
|
20240814,114500,504424830,8270,8260,8270,8260,200
|
|
20240814,114400,502770890,8250,8250,8250,8250,0
|
|
20240814,114300,502770890,8250,8250,8250,8250,0
|
|
20240814,114200,502770890,8250,8250,8250,8250,0
|
|
20240814,114100,502770890,8250,8250,8250,8250,0
|
|
20240814,114000,502770890,8250,8260,8260,8250,304
|
|
20240814,113900,500262850,8260,8250,8260,8250,150
|
|
20240814,113800,499024850,8250,8250,8250,8250,74
|
|
20240814,113700,498414350,8250,8250,8250,8250,0
|
|
20240814,113600,498414350,8250,8250,8250,8250,20
|
|
20240814,113500,498249350,8260,8260,8260,8260,5
|
|
20240814,113400,498208050,8260,8260,8260,8260,400
|
|
20240814,113300,494904050,8260,8260,8260,8260,10
|
|
20240814,113200,494821450,8250,8260,8260,8250,778
|
|
20240814,113100,488395540,8260,8260,8260,8260,11
|
|
20240814,113000,488304680,8270,8270,8270,8270,0
|
|
20240814,112900,488304680,8270,8270,8270,8270,443
|
|
20240814,112800,484641070,8280,8280,8280,8280,0
|
|
20240814,112700,484641070,8280,8270,8280,8270,393
|
|
20240814,112600,481390950,8280,8280,8280,8280,10
|
|
20240814,112500,481308150,8280,8280,8280,8280,2
|
|
20240814,112400,481291590,8280,8280,8280,8280,0
|
|
20240814,112300,481291590,8280,8280,8280,8280,0
|
|
20240814,112200,481291590,8280,8280,8280,8280,50
|
|
20240814,112100,480877590,8270,8270,8270,8270,5
|
|
20240814,112000,480836240,8280,8280,8280,8280,0
|
|
20240814,111900,480836240,8280,8280,8280,8280,1
|
|
20240814,111800,480827960,8280,8280,8280,8280,11
|
|
20240814,111700,480736880,8280,8270,8280,8270,353
|
|
20240814,111600,477817550,8270,8260,8270,8260,510
|
|
20240814,111500,473604870,8270,8270,8270,8270,696
|
|
20240814,111400,467848950,8290,8290,8290,8290,1
|
|
20240814,111300,467840660,8290,8280,8290,8280,210
|
|
20240814,111200,466101830,8280,8290,8290,8280,51
|
|
20240814,111100,465679540,8290,8290,8290,8290,68
|
|
20240814,111000,465115820,8290,8300,8300,8290,43
|
|
20240814,110900,464759140,8290,8290,8290,8290,272
|
|
20240814,110800,462504260,8280,8280,8280,8280,765
|
|
20240814,110700,456170060,8280,8290,8290,8280,233
|
|
20240814,110600,454240720,8290,8280,8290,8270,1256
|
|
20240814,110500,443840970,8280,8280,8280,8280,10
|
|
20240814,110400,443758170,8280,8280,8280,8270,113
|
|
20240814,110300,442823530,8280,8260,8280,8260,2408
|
|
20240814,110200,422916470,8250,8250,8250,8250,839
|
|
20240814,110100,415994720,8230,8230,8230,8230,0
|
|
20240814,110000,415994720,8230,8240,8240,8230,2004
|
|
20240814,105900,399500400,8250,8250,8250,8250,0
|
|
20240814,105800,399500400,8250,8240,8250,8240,101
|
|
20240814,105700,398668150,8240,8240,8240,8240,2
|
|
20240814,105600,398651670,8240,8250,8250,8240,20
|
|
20240814,105500,398486750,8250,8250,8250,8250,111
|
|
20240814,105400,397571000,8260,8250,8260,8250,4
|
|
20240814,105300,397537990,8250,8260,8260,8250,4
|
|
20240814,105200,397504960,8260,8260,8260,8260,0
|
|
20240814,105100,397504960,8260,8260,8260,8260,524
|
|
20240814,105000,393176720,8260,8260,8260,8260,123
|
|
20240814,104900,392160740,8260,8260,8260,8260,20
|
|
20240814,104800,391995540,8260,8260,8260,8260,0
|
|
20240814,104700,391995540,8260,8250,8260,8250,544
|
|
20240814,104600,387503100,8260,8260,8260,8260,43
|
|
20240814,104500,387147920,8260,8230,8260,8230,112
|
|
20240814,104400,386222830,8240,8240,8240,8240,1248
|
|
20240814,104300,375939310,8250,8260,8260,8250,52
|
|
20240814,104200,375509810,8260,8260,8260,8260,0
|
|
20240814,104100,375509810,8260,8250,8260,8250,315
|
|
20240814,104000,372911010,8250,8250,8250,8250,0
|
|
20240814,103900,372911010,8250,8250,8250,8250,1
|
|
20240814,103800,372902760,8230,8240,8240,8230,329
|
|
20240814,103700,370192810,8240,8240,8240,8240,0
|
|
20240814,103600,370192810,8240,8240,8240,8240,54
|
|
20240814,103500,369747850,8260,8260,8260,8260,5
|
|
20240814,103400,369706550,8240,8240,8240,8240,0
|
|
20240814,103300,369706550,8240,8240,8240,8240,0
|
|
20240814,103200,369706550,8240,8240,8240,8240,0
|
|
20240814,103100,369706550,8240,8260,8260,8240,3
|
|
20240814,103000,369681810,8260,8260,8260,8260,2
|
|
20240814,102900,369665290,8260,8260,8260,8260,1
|
|
20240814,102800,369657030,8240,8240,8240,8230,211
|
|
20240814,102700,367918980,8270,8270,8270,8270,0
|
|
20240814,102600,367918980,8270,8270,8270,8270,0
|
|
20240814,102500,367918980,8270,8270,8270,8270,15
|
|
20240814,102400,367794930,8270,8260,8270,8240,278
|
|
20240814,102300,365498860,8250,8250,8250,8250,25
|
|
20240814,102200,365292610,8250,8250,8250,8250,1
|
|
20240814,102100,365284360,8260,8260,8260,8260,0
|
|
20240814,102000,365284360,8260,8260,8260,8260,5
|
|
20240814,101900,365243060,8260,8240,8260,8240,310
|
|
20240814,101800,362688600,8260,8260,8260,8260,0
|
|
20240814,101700,362688600,8260,8260,8260,8260,53
|
|
20240814,101600,362250820,8260,8250,8260,8250,316
|
|
20240814,101500,359643810,8260,8250,8260,8250,14
|
|
20240814,101400,359528220,8250,8250,8260,8250,2520
|
|
20240814,101300,338715230,8250,8250,8250,8240,567
|
|
20240814,101200,334039480,8250,8250,8250,8240,642
|
|
20240814,101100,328749300,8240,8240,8240,8240,0
|
|
20240814,101000,328749300,8240,8240,8240,8240,410
|
|
20240814,100900,325370900,8230,8250,8250,8230,3
|
|
20240814,100800,325346170,8250,8240,8250,8240,4
|
|
20240814,100700,325313180,8240,8230,8240,8230,141
|
|
20240814,100600,324152740,8230,8250,8250,8230,42
|
|
20240814,100500,323807060,8240,8240,8240,8240,77
|
|
20240814,100400,323172580,8240,8250,8250,8240,103
|
|
20240814,100300,322323830,8230,8240,8240,8230,21
|
|
20240814,100200,322150920,8240,8240,8240,8240,96
|
|
20240814,100100,321359880,8250,8230,8250,8230,107
|
|
20240814,100000,320479250,8230,8230,8230,8230,200
|
|
20240814,095900,318833250,8230,8250,8250,8230,269
|
|
20240814,095800,316618700,8250,8250,8250,8250,0
|
|
20240814,095700,316618700,8250,8250,8250,8250,258
|
|
20240814,095600,314490200,8260,8260,8260,8260,0
|
|
20240814,095500,314490200,8260,8260,8260,8260,202
|
|
20240814,095400,312821680,8270,8270,8270,8270,3
|
|
20240814,095300,312796870,8270,8250,8270,8250,357
|
|
20240814,095200,309851420,8250,8250,8250,8250,236
|
|
20240814,095100,307904420,8250,8250,8260,8250,337
|
|
20240814,095000,305124140,8250,8250,8250,8250,4
|
|
20240814,094900,305091140,8240,8230,8260,8230,10067
|
|
20240814,094800,222188900,8220,8230,8230,8220,11
|
|
20240814,094700,222098380,8230,8220,8230,8220,6
|
|
20240814,094600,222049030,8220,8210,8220,8210,475
|
|
20240814,094500,218145620,8220,8210,8220,8200,505
|
|
20240814,094400,213996010,8210,8210,8210,8210,119
|
|
20240814,094300,213019020,8210,8210,8210,8210,0
|
|
20240814,094200,213019020,8210,8210,8210,8210,102
|
|
20240814,094100,212181600,8200,8200,8200,8200,146
|
|
20240814,094000,210984400,8200,8200,8200,8200,2
|
|
20240814,093900,210968000,8200,8200,8200,8200,1
|
|
20240814,093800,210959800,8200,8190,8200,8190,101
|
|
20240814,093700,210132600,8190,8190,8190,8190,132
|
|
20240814,093600,209051520,8190,8210,8210,8190,34
|
|
20240814,093500,208772760,8210,8180,8210,8180,262
|
|
20240814,093400,206629540,8190,8200,8200,8180,304
|
|
20240814,093300,204140390,8200,8200,8200,8200,7
|
|
20240814,093200,204082990,8200,8190,8200,8190,203
|
|
20240814,093100,202420390,8200,8190,8200,8190,1076
|
|
20240814,093000,193607940,8200,8190,8210,8190,360
|
|
20240814,092900,190653380,8210,8210,8210,8200,1042
|
|
20240814,092800,182108750,8210,8220,8220,8210,31
|
|
20240814,092700,181854230,8210,8210,8220,8210,767
|
|
20240814,092600,175557150,8210,8220,8220,8210,104
|
|
20240814,092500,174702570,8230,8230,8230,8200,919
|
|
20240814,092400,167162060,8210,8230,8230,8210,1322
|
|
20240814,092300,156282900,8230,8220,8230,8220,1886
|
|
20240814,092200,140771880,8230,8230,8230,8230,0
|
|
20240814,092100,140771880,8230,8240,8240,8230,541
|
|
20240814,092000,136319440,8240,8220,8240,8220,24
|
|
20240814,091900,136121720,8230,8230,8230,8230,400
|
|
20240814,091800,132829720,8250,8230,8250,8230,1501
|
|
20240814,091700,120476470,8250,8230,8250,8230,1043
|
|
20240814,091600,111892520,8250,8240,8250,8240,376
|
|
20240814,091500,108794250,8240,8240,8240,8240,11
|
|
20240814,091400,108703610,8250,8250,8250,8250,51
|
|
20240814,091300,108282860,8230,8230,8240,8230,735
|
|
20240814,091200,102233090,8230,8230,8240,8230,232
|
|
20240814,091100,100321590,8250,8240,8250,8240,1575
|
|
20240814,091000,87343060,8250,8250,8250,8250,0
|
|
20240814,090900,87343060,8250,8260,8260,8240,1645
|
|
20240814,090800,73770800,8270,8250,8270,8250,1032
|
|
20240814,090700,65256450,8260,8270,8270,8250,342
|
|
20240814,090600,62432840,8270,8260,8270,8250,1420
|
|
20240814,090500,50704940,8270,8240,8270,8240,445
|
|
20240814,090400,47029130,8250,8250,8250,8230,645
|
|
20240814,090300,41710440,8250,8240,8250,8220,1010
|
|
20240814,090200,33382280,8240,8200,8240,8190,1076
|
|
20240814,090100,24534960,8200,8200,8200,8200,168
|
|
20240814,090000,23157360,8200,8210,8210,8200,2821
|