680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,201700,4608295675,2210,2210,2210,2210,31503
|
|
20240814,201600,4608295675,2210,2210,2210,2210,0
|
|
20240814,201500,4608295675,2210,2210,2210,2210,0
|
|
20240814,201400,4608295675,2210,2210,2210,2210,0
|
|
20240814,201300,4608295675,2210,2210,2210,2210,0
|
|
20240814,201200,4608295675,2210,2210,2210,2210,0
|
|
20240814,201100,4608295675,2210,2210,2210,2210,0
|
|
20240814,201000,4608295675,2210,2210,2210,2210,0
|
|
20240814,200900,4608295675,2210,2210,2210,2210,0
|
|
20240814,200800,4608295675,2210,2210,2210,2210,0
|
|
20240814,200700,4608295675,2210,2210,2210,2210,0
|
|
20240814,200600,4608295675,2210,2210,2210,2210,0
|
|
20240814,200500,4608295675,2210,2210,2210,2210,0
|
|
20240814,200400,4608295675,2210,2210,2210,2210,0
|
|
20240814,200300,4608295675,2210,2210,2210,2210,0
|
|
20240814,200200,4608295675,2210,2210,2210,2210,0
|
|
20240814,200100,4608295675,2210,2210,2210,2210,0
|
|
20240814,200000,4608295675,2210,2210,2210,2210,0
|
|
20240814,195900,4608295675,2210,2210,2210,2210,0
|
|
20240814,195800,4608295675,2210,2210,2210,2210,0
|
|
20240814,195700,4608295675,2210,2210,2210,2210,0
|
|
20240814,195600,4608295675,2210,2210,2210,2210,0
|
|
20240814,195500,4608295675,2210,2210,2210,2210,0
|
|
20240814,195400,4608295675,2210,2210,2210,2210,0
|
|
20240814,195300,4608295675,2210,2210,2210,2210,0
|
|
20240814,195200,4608295675,2210,2210,2210,2210,0
|
|
20240814,195100,4608295675,2210,2210,2210,2210,0
|
|
20240814,195000,4608295675,2210,2210,2210,2210,0
|
|
20240814,194900,4608295675,2210,2210,2210,2210,0
|
|
20240814,194800,4608295675,2210,2210,2210,2210,0
|
|
20240814,194700,4608295675,2210,2210,2210,2210,31503
|
|
20240814,194600,4608295675,2210,2210,2210,2210,0
|
|
20240814,194500,4608295675,2210,2210,2210,2210,0
|
|
20240814,194400,4608295675,2210,2210,2210,2210,0
|
|
20240814,194300,4608295675,2210,2210,2210,2210,0
|
|
20240814,194200,4608295675,2210,2210,2210,2210,0
|
|
20240814,194100,4608295675,2210,2210,2210,2210,0
|
|
20240814,194000,4608295675,2210,2210,2210,2210,0
|
|
20240814,193900,4608295675,2210,2210,2210,2210,0
|
|
20240814,193800,4608295675,2210,2210,2210,2210,0
|
|
20240814,193700,4608295675,2210,2210,2210,2210,0
|
|
20240814,193600,4608295675,2210,2210,2210,2210,0
|
|
20240814,193500,4608295675,2210,2210,2210,2210,0
|
|
20240814,193400,4608295675,2210,2210,2210,2210,0
|
|
20240814,193300,4608295675,2210,2210,2210,2210,0
|
|
20240814,193200,4608295675,2210,2210,2210,2210,0
|
|
20240814,193100,4608295675,2210,2210,2210,2210,0
|
|
20240814,193000,4608295675,2210,2210,2210,2210,0
|
|
20240814,192900,4608295675,2210,2210,2210,2210,0
|
|
20240814,192800,4608295675,2210,2210,2210,2210,0
|
|
20240814,192700,4608295675,2210,2210,2210,2210,0
|
|
20240814,192600,4608295675,2210,2210,2210,2210,0
|
|
20240814,192500,4608295675,2210,2210,2210,2210,0
|
|
20240814,192400,4608295675,2210,2210,2210,2210,0
|
|
20240814,192300,4608295675,2210,2210,2210,2210,0
|
|
20240814,192200,4608295675,2210,2210,2210,2210,0
|
|
20240814,192100,4608295675,2210,2210,2210,2210,0
|
|
20240814,192000,4608295675,2210,2210,2210,2210,0
|
|
20240814,191900,4608295675,2210,2210,2210,2210,0
|
|
20240814,191800,4608295675,2210,2210,2210,2210,0
|
|
20240814,191700,4608295675,2210,2210,2210,2210,31503
|
|
20240814,191600,4608295675,2210,2210,2210,2210,0
|
|
20240814,191500,4608295675,2210,2210,2210,2210,0
|
|
20240814,191400,4608295675,2210,2210,2210,2210,0
|
|
20240814,191300,4608295675,2210,2210,2210,2210,0
|
|
20240814,191200,4608295675,2210,2210,2210,2210,0
|
|
20240814,191100,4608295675,2210,2210,2210,2210,0
|
|
20240814,191000,4608295675,2210,2210,2210,2210,0
|
|
20240814,190900,4608295675,2210,2210,2210,2210,0
|
|
20240814,190800,4608295675,2210,2210,2210,2210,0
|
|
20240814,190700,4608295675,2210,2210,2210,2210,0
|
|
20240814,190600,4608295675,2210,2210,2210,2210,0
|
|
20240814,190500,4608295675,2210,2210,2210,2210,0
|
|
20240814,190400,4608295675,2210,2210,2210,2210,0
|
|
20240814,190300,4608295675,2210,2210,2210,2210,0
|
|
20240814,190200,4608295675,2210,2210,2210,2210,0
|
|
20240814,190100,4608295675,2210,2210,2210,2210,0
|
|
20240814,190000,4608295675,2210,2210,2210,2210,0
|
|
20240814,185900,4608295675,2210,2210,2210,2210,0
|
|
20240814,185800,4608295675,2210,2210,2210,2210,0
|
|
20240814,185700,4608295675,2210,2210,2210,2210,0
|
|
20240814,185600,4608295675,2210,2210,2210,2210,0
|
|
20240814,185500,4608295675,2210,2210,2210,2210,0
|
|
20240814,185400,4608295675,2210,2210,2210,2210,0
|
|
20240814,185300,4608295675,2210,2210,2210,2210,0
|
|
20240814,185200,4608295675,2210,2210,2210,2210,0
|
|
20240814,185100,4608295675,2210,2210,2210,2210,0
|
|
20240814,185000,4608295675,2210,2210,2210,2210,0
|
|
20240814,184900,4608295675,2210,2210,2210,2210,0
|
|
20240814,184800,4608295675,2210,2210,2210,2210,0
|
|
20240814,184700,4608295675,2210,2210,2210,2210,31503
|
|
20240814,184600,4608295675,2210,2210,2210,2210,0
|
|
20240814,184500,4608295675,2210,2210,2210,2210,0
|
|
20240814,184400,4608295675,2210,2210,2210,2210,0
|
|
20240814,184300,4608295675,2210,2210,2210,2210,0
|
|
20240814,184200,4608295675,2210,2210,2210,2210,0
|
|
20240814,184100,4608295675,2210,2210,2210,2210,0
|
|
20240814,184000,4608295675,2210,2210,2210,2210,0
|
|
20240814,183900,4608295675,2210,2210,2210,2210,0
|
|
20240814,183800,4608295675,2210,2210,2210,2210,0
|
|
20240814,183700,4608295675,2210,2210,2210,2210,0
|
|
20240814,183600,4608295675,2210,2210,2210,2210,0
|
|
20240814,183500,4608295675,2210,2210,2210,2210,0
|
|
20240814,183400,4608295675,2210,2210,2210,2210,0
|
|
20240814,183300,4608295675,2210,2210,2210,2210,0
|
|
20240814,183200,4608295675,2210,2210,2210,2210,0
|
|
20240814,183100,4608295675,2210,2210,2210,2210,0
|
|
20240814,183000,4608295675,2210,2210,2210,2210,0
|
|
20240814,182900,4608295675,2210,2210,2210,2210,0
|
|
20240814,182800,4608295675,2210,2210,2210,2210,0
|
|
20240814,182700,4608295675,2210,2210,2210,2210,0
|
|
20240814,182600,4608295675,2210,2210,2210,2210,0
|
|
20240814,182500,4608295675,2210,2210,2210,2210,0
|
|
20240814,182400,4608295675,2210,2210,2210,2210,0
|
|
20240814,182300,4608295675,2210,2210,2210,2210,0
|
|
20240814,182200,4608295675,2210,2210,2210,2210,0
|
|
20240814,182100,4608295675,2210,2210,2210,2210,0
|
|
20240814,182000,4608295675,2210,2210,2210,2210,0
|
|
20240814,181900,4608295675,2210,2210,2210,2210,0
|
|
20240814,181800,4608295675,2210,2210,2210,2210,0
|
|
20240814,181700,4608295675,2210,2210,2210,2210,31503
|
|
20240814,181600,4608295675,2210,2210,2210,2210,0
|
|
20240814,181500,4608295675,2210,2210,2210,2210,0
|
|
20240814,181400,4608295675,2210,2210,2210,2210,0
|
|
20240814,181300,4608295675,2210,2210,2210,2210,0
|
|
20240814,181200,4608295675,2210,2210,2210,2210,0
|
|
20240814,181100,4608295675,2210,2210,2210,2210,0
|
|
20240814,181000,4608295675,2210,2210,2210,2210,0
|
|
20240814,180900,4608295675,2210,2210,2210,2210,0
|
|
20240814,180800,4608295675,2210,2210,2210,2210,0
|
|
20240814,180700,4608295675,2210,2210,2210,2210,0
|
|
20240814,180600,4608295675,2210,2210,2210,2210,0
|
|
20240814,180500,4608295675,2210,2210,2210,2210,0
|
|
20240814,180400,4608295675,2210,2210,2210,2210,0
|
|
20240814,180300,4608295675,2210,2210,2210,2210,0
|
|
20240814,180200,4608295675,2210,2210,2210,2210,0
|
|
20240814,180100,4608295675,2210,2210,2210,2210,0
|
|
20240814,180000,4608295675,2210,2210,2210,2210,0
|
|
20240814,175900,4608295675,2210,2210,2210,2210,0
|
|
20240814,175800,4608295675,2210,2210,2210,2210,0
|
|
20240814,175700,4608295675,2210,2210,2210,2210,0
|
|
20240814,175600,4608295675,2210,2210,2210,2210,0
|
|
20240814,175500,4608295675,2210,2210,2210,2210,0
|
|
20240814,175400,4608295675,2210,2210,2210,2210,0
|
|
20240814,175300,4608295675,2210,2210,2210,2210,0
|
|
20240814,175200,4608295675,2210,2210,2210,2210,0
|
|
20240814,175100,4608295675,2210,2210,2210,2210,0
|
|
20240814,175000,4608295675,2210,2210,2210,2210,0
|
|
20240814,174900,4608295675,2210,2210,2210,2210,0
|
|
20240814,174800,4608295675,2210,2210,2210,2210,0
|
|
20240814,174700,4608295675,2210,2210,2210,2210,31503
|
|
20240814,174600,4608295675,2210,2210,2210,2210,0
|
|
20240814,174500,4608295675,2210,2210,2210,2210,0
|
|
20240814,174400,4608295675,2210,2210,2210,2210,0
|
|
20240814,174300,4608295675,2210,2210,2210,2210,0
|
|
20240814,174200,4608295675,2210,2210,2210,2210,0
|
|
20240814,174100,4608295675,2210,2210,2210,2210,0
|
|
20240814,174000,4608295675,2210,2210,2210,2210,0
|
|
20240814,173900,4608295675,2210,2210,2210,2210,0
|
|
20240814,173800,4608295675,2210,2210,2210,2210,0
|
|
20240814,173700,4608295675,2210,2210,2210,2210,0
|
|
20240814,173600,4608295675,2210,2210,2210,2210,0
|
|
20240814,173500,4608295675,2210,2210,2210,2210,0
|
|
20240814,173400,4608295675,2210,2210,2210,2210,0
|
|
20240814,173300,4608295675,2210,2210,2210,2210,0
|
|
20240814,173200,4608295675,2210,2210,2210,2210,0
|
|
20240814,173100,4608295675,2210,2210,2210,2210,0
|
|
20240814,173000,4608295675,2210,2210,2210,2210,0
|
|
20240814,172900,4608295675,2210,2210,2210,2210,0
|
|
20240814,172800,4608295675,2210,2210,2210,2210,0
|
|
20240814,172700,4608295675,2210,2210,2210,2210,0
|
|
20240814,172600,4608295675,2210,2210,2210,2210,0
|
|
20240814,172500,4608295675,2210,2210,2210,2210,0
|
|
20240814,172400,4608295675,2210,2210,2210,2210,0
|
|
20240814,172300,4608295675,2210,2210,2210,2210,0
|
|
20240814,172200,4608295675,2210,2210,2210,2210,0
|
|
20240814,172100,4608295675,2210,2210,2210,2210,0
|
|
20240814,172000,4608295675,2210,2210,2210,2210,0
|
|
20240814,171900,4608295675,2210,2210,2210,2210,0
|
|
20240814,171800,4608295675,2210,2210,2210,2210,0
|
|
20240814,171700,4608295675,2210,2210,2210,2210,31503
|
|
20240814,171600,4608295675,2210,2210,2210,2210,0
|
|
20240814,171500,4608295675,2210,2210,2210,2210,0
|
|
20240814,171400,4608295675,2210,2210,2210,2210,0
|
|
20240814,171300,4608295675,2210,2210,2210,2210,0
|
|
20240814,171200,4608295675,2210,2210,2210,2210,0
|
|
20240814,171100,4608295675,2210,2210,2210,2210,0
|
|
20240814,171000,4608295675,2210,2210,2210,2210,0
|
|
20240814,170900,4608295675,2210,2210,2210,2210,0
|
|
20240814,170800,4608295675,2210,2210,2210,2210,0
|
|
20240814,170700,4608295675,2210,2210,2210,2210,0
|
|
20240814,170600,4608295675,2210,2210,2210,2210,0
|
|
20240814,170500,4608295675,2210,2210,2210,2210,0
|
|
20240814,170400,4608295675,2210,2210,2210,2210,0
|
|
20240814,170300,4608295675,2210,2210,2210,2210,0
|
|
20240814,170200,4608295675,2210,2210,2210,2210,0
|
|
20240814,170100,4608295675,2210,2210,2210,2210,0
|
|
20240814,170000,4608295675,2210,2210,2210,2210,0
|
|
20240814,165900,4608295675,2210,2210,2210,2210,0
|
|
20240814,165800,4608295675,2210,2210,2210,2210,0
|
|
20240814,165700,4608295675,2210,2210,2210,2210,0
|
|
20240814,165600,4608295675,2210,2210,2210,2210,0
|
|
20240814,165500,4608295675,2210,2210,2210,2210,0
|
|
20240814,165400,4608295675,2210,2210,2210,2210,0
|
|
20240814,165300,4608295675,2210,2210,2210,2210,0
|
|
20240814,165200,4608295675,2210,2210,2210,2210,0
|
|
20240814,165100,4608295675,2210,2210,2210,2210,0
|
|
20240814,165000,4608295675,2210,2210,2210,2210,0
|
|
20240814,164900,4608295675,2210,2210,2210,2210,0
|
|
20240814,164800,4608295675,2210,2210,2210,2210,0
|
|
20240814,164700,4608295675,2210,2210,2210,2210,31503
|
|
20240814,164600,4608295675,2210,2210,2210,2210,0
|
|
20240814,164500,4608295675,2210,2210,2210,2210,0
|
|
20240814,164400,4608295675,2210,2210,2210,2210,0
|
|
20240814,164300,4608295675,2210,2210,2210,2210,0
|
|
20240814,164200,4608295675,2210,2210,2210,2210,0
|
|
20240814,164100,4608295675,2210,2210,2210,2210,0
|
|
20240814,164000,4608295675,2210,2210,2210,2210,0
|
|
20240814,163900,4608295675,2210,2210,2210,2210,0
|
|
20240814,163800,4608295675,2210,2210,2210,2210,0
|
|
20240814,163700,4608295675,2210,2210,2210,2210,0
|
|
20240814,163600,4608295675,2210,2210,2210,2210,0
|
|
20240814,163500,4608295675,2210,2210,2210,2210,0
|
|
20240814,163400,4608295675,2210,2210,2210,2210,0
|
|
20240814,163300,4608295675,2210,2210,2210,2210,0
|
|
20240814,163200,4608295675,2210,2210,2210,2210,0
|
|
20240814,163100,4608295675,2210,2210,2210,2210,0
|
|
20240814,163000,4608295675,2210,2210,2210,2210,0
|
|
20240814,162900,4608295675,2210,2210,2210,2210,0
|
|
20240814,162800,4608295675,2210,2210,2210,2210,0
|
|
20240814,162700,4608295675,2210,2210,2210,2210,0
|
|
20240814,162600,4608295675,2210,2210,2210,2210,0
|
|
20240814,162500,4608295675,2210,2210,2210,2210,0
|
|
20240814,162400,4608295675,2210,2210,2210,2210,0
|
|
20240814,162300,4608295675,2210,2210,2210,2210,0
|
|
20240814,162200,4608295675,2210,2210,2210,2210,0
|
|
20240814,162100,4608295675,2210,2210,2210,2210,0
|
|
20240814,162000,4608295675,2210,2210,2210,2210,0
|
|
20240814,161900,4608295675,2210,2210,2210,2210,0
|
|
20240814,161800,4608295675,2210,2210,2210,2210,0
|
|
20240814,161700,4608295675,2210,2210,2210,2210,31503
|
|
20240814,161600,4608295675,2210,2210,2210,2210,0
|
|
20240814,161500,4608295675,2210,2210,2210,2210,0
|
|
20240814,161400,4608295675,2210,2210,2210,2210,0
|
|
20240814,161300,4608295675,2210,2210,2210,2210,0
|
|
20240814,161200,4608295675,2210,2210,2210,2210,0
|
|
20240814,161100,4608295675,2210,2210,2210,2210,0
|
|
20240814,161000,4608295675,2210,2210,2210,2210,0
|
|
20240814,160900,4608295675,2210,2210,2210,2210,0
|
|
20240814,160800,4608295675,2210,2210,2210,2210,0
|
|
20240814,160700,4608295675,2210,2210,2210,2210,0
|
|
20240814,160600,4608295675,2210,2210,2210,2210,0
|
|
20240814,160500,4608295675,2210,2210,2210,2210,0
|
|
20240814,160400,4608295675,2210,2210,2210,2210,0
|
|
20240814,160300,4608295675,2210,2210,2210,2210,0
|
|
20240814,160200,4608295675,2210,2210,2210,2210,0
|
|
20240814,160100,4608295675,2210,2210,2210,2210,0
|
|
20240814,160000,4608295675,2210,2210,2210,2210,0
|
|
20240814,155900,4608295675,2210,2210,2210,2210,0
|
|
20240814,155800,4608295675,2210,2210,2210,2210,0
|
|
20240814,155700,4608295675,2210,2210,2210,2210,0
|
|
20240814,155600,4608295675,2210,2210,2210,2210,0
|
|
20240814,155500,4608295675,2210,2210,2210,2210,0
|
|
20240814,155400,4608295675,2210,2210,2210,2210,0
|
|
20240814,155300,4608295675,2210,2210,2210,2210,0
|
|
20240814,155200,4608295675,2210,2210,2210,2210,0
|
|
20240814,155100,4608295675,2210,2210,2210,2210,0
|
|
20240814,155000,4608295675,2210,2210,2210,2210,0
|
|
20240814,154900,4608295675,2210,2210,2210,2210,0
|
|
20240814,154800,4608295675,2210,2210,2210,2210,0
|
|
20240814,154700,4608295675,2210,2210,2210,2210,31503
|
|
20240814,154600,4608295675,2210,2210,2210,2210,0
|
|
20240814,154500,4608295675,2210,2210,2210,2210,0
|
|
20240814,154400,4608295675,2210,2210,2210,2210,0
|
|
20240814,154300,4608295675,2210,2210,2210,2210,0
|
|
20240814,154200,4608295675,2210,2210,2210,2210,0
|
|
20240814,154100,4608295675,2210,2210,2210,2210,0
|
|
20240814,154000,4608295675,2210,2210,2210,2210,0
|
|
20240814,153900,4608295675,2210,2210,2210,2210,0
|
|
20240814,153800,4608295675,2210,2210,2210,2210,0
|
|
20240814,153700,4608295675,2210,2210,2210,2210,0
|
|
20240814,153600,4608295675,2210,2210,2210,2210,0
|
|
20240814,153500,4608295675,2210,2210,2210,2210,0
|
|
20240814,153400,4608295675,2210,2210,2210,2210,0
|
|
20240814,153300,4608295675,2210,2210,2210,2210,0
|
|
20240814,153200,4608295675,2210,2210,2210,2210,0
|
|
20240814,153100,4608295675,2210,2210,2210,2210,0
|
|
20240814,153000,4608295675,2210,2210,2210,2210,31503
|
|
20240814,152900,4538674045,2210,2210,2210,2210,0
|
|
20240814,152800,4538674045,2210,2210,2210,2210,0
|
|
20240814,152700,4538674045,2210,2210,2210,2210,0
|
|
20240814,152600,4538674045,2210,2210,2210,2210,0
|
|
20240814,152500,4538674045,2210,2210,2210,2210,0
|
|
20240814,152400,4538674045,2210,2210,2210,2210,0
|
|
20240814,152300,4538674045,2210,2210,2210,2210,0
|
|
20240814,152200,4538674045,2210,2210,2210,2210,0
|
|
20240814,152100,4538674045,2210,2210,2210,2210,0
|
|
20240814,152000,4538674045,2210,2210,2210,2210,0
|
|
20240814,151900,4538674045,2210,2200,2220,2190,21275
|
|
20240814,151800,4491796860,2200,2195,2205,2185,31742
|
|
20240814,151700,4422134120,2195,2190,2200,2185,13147
|
|
20240814,151600,4393307165,2190,2185,2190,2185,4720
|
|
20240814,151500,4382974910,2185,2190,2195,2175,6108
|
|
20240814,151400,4369647170,2195,2200,2205,2185,8569
|
|
20240814,151300,4350831935,2200,2200,2200,2195,4275
|
|
20240814,151200,4341442185,2200,2190,2200,2180,4697
|
|
20240814,151100,4331142720,2190,2200,2200,2185,20723
|
|
20240814,151000,4285795655,2200,2205,2210,2175,32976
|
|
20240814,150900,4213687555,2210,2205,2215,2200,6394
|
|
20240814,150800,4199593345,2210,2220,2225,2210,9105
|
|
20240814,150700,4179399005,2215,2215,2225,2205,2819
|
|
20240814,150600,4173149285,2205,2225,2235,2200,20449
|
|
20240814,150500,4127914905,2220,2195,2235,2195,8246
|
|
20240814,150400,4109633300,2195,2205,2205,2190,16555
|
|
20240814,150300,4073228605,2205,2220,2220,2200,7894
|
|
20240814,150200,4055833645,2205,2205,2220,2195,23232
|
|
20240814,150100,4004724340,2205,2235,2240,2205,18205
|
|
20240814,150000,3964258635,2235,2220,2240,2205,17157
|
|
20240814,145900,3926059495,2215,2210,2255,2200,41623
|
|
20240814,145800,3833374270,2210,2230,2230,2210,21566
|
|
20240814,145700,3785503970,2225,2205,2225,2190,18931
|
|
20240814,145600,3743768030,2210,2215,2225,2185,58455
|
|
20240814,145500,3614876140,2215,2235,2240,2195,63943
|
|
20240814,145400,3472987155,2230,2265,2285,2220,101637
|
|
20240814,145300,3244612890,2255,2280,2300,2250,89703
|
|
20240814,145200,3041144265,2270,2275,2290,2250,85632
|
|
20240814,145100,2846908415,2280,2300,2340,2275,142642
|
|
20240814,145000,2517945090,2315,2310,2320,2225,190287
|
|
20240814,144900,2086289540,2320,2315,2350,2280,291520
|
|
20240814,144800,1409223145,2315,2270,2325,2250,264212
|
|
20240814,144700,805174515,2240,2240,2240,2240,0
|
|
20240814,144600,805174515,2240,2190,2240,2175,71355
|
|
20240814,144500,646736770,2190,2125,2230,2125,81890
|
|
20240814,144400,467880990,2125,2120,2125,2120,1328
|
|
20240814,144300,465063990,2120,2120,2120,2120,1159
|
|
20240814,144200,462606910,2105,2105,2105,2105,499
|
|
20240814,144100,461556515,2105,2105,2115,2105,549
|
|
20240814,144000,460399370,2105,2105,2105,2105,0
|
|
20240814,143900,460399370,2105,2110,2110,2105,1010
|
|
20240814,143800,458269585,2110,2115,2115,2110,155
|
|
20240814,143700,457942510,2115,2115,2115,2115,1139
|
|
20240814,143600,455533525,2115,2110,2115,2110,1803
|
|
20240814,143500,451726180,2115,2115,2115,2115,630
|
|
20240814,143400,450393730,2115,2115,2115,2115,20
|
|
20240814,143300,450351430,2120,2120,2120,2120,50
|
|
20240814,143200,450245430,2110,2110,2110,2110,32
|
|
20240814,143100,450177910,2110,2110,2110,2110,0
|
|
20240814,143000,450177910,2110,2120,2120,2110,229
|
|
20240814,142900,449694120,2120,2120,2120,2120,18
|
|
20240814,142800,449655960,2120,2120,2120,2120,12
|
|
20240814,142700,449630520,2125,2125,2125,2125,1
|
|
20240814,142600,449628395,2125,2125,2125,2125,0
|
|
20240814,142500,449628395,2125,2125,2125,2125,950
|
|
20240814,142400,447609645,2125,2120,2125,2120,920
|
|
20240814,142300,445654745,2125,2125,2125,2125,10
|
|
20240814,142200,445633495,2125,2125,2125,2125,0
|
|
20240814,142100,445633495,2125,2115,2125,2110,694
|
|
20240814,142000,444165380,2115,2115,2115,2115,476
|
|
20240814,141900,443158640,2120,2120,2120,2120,0
|
|
20240814,141800,443158640,2120,2120,2120,2120,0
|
|
20240814,141700,443158640,2120,2125,2125,2120,3
|
|
20240814,141600,443152275,2110,2110,2110,2110,2643
|
|
20240814,141500,437575545,2110,2110,2110,2110,0
|
|
20240814,141400,437575545,2110,2110,2110,2110,74
|
|
20240814,141300,437419405,2110,2110,2110,2110,1
|
|
20240814,141200,437417295,2120,2120,2120,2120,0
|
|
20240814,141100,437417295,2120,2120,2120,2120,5
|
|
20240814,141000,437406695,2120,2115,2120,2115,380
|
|
20240814,140900,436602095,2115,2115,2115,2115,111
|
|
20240814,140800,436367330,2110,2110,2110,2110,100
|
|
20240814,140700,436156330,2110,2110,2110,2110,0
|
|
20240814,140600,436156330,2110,2110,2110,2110,0
|
|
20240814,140500,436156330,2110,2110,2110,2110,0
|
|
20240814,140400,436156330,2110,2110,2110,2110,1
|
|
20240814,140300,436154220,2110,2110,2110,2110,13
|
|
20240814,140200,436126790,2125,2105,2125,2105,752
|
|
20240814,140100,434531880,2105,2105,2105,2105,2
|
|
20240814,140000,434527670,2125,2125,2125,2125,300
|
|
20240814,135900,433890170,2125,2125,2125,2125,0
|
|
20240814,135800,433890170,2125,2120,2125,2120,100
|
|
20240814,135700,433677675,2105,2105,2105,2105,1
|
|
20240814,135600,433675570,2125,2100,2125,2100,789
|
|
20240814,135500,432000010,2120,2120,2120,2095,8746
|
|
20240814,135400,413584745,2125,2120,2125,2120,520
|
|
20240814,135300,412479795,2120,2120,2120,2120,0
|
|
20240814,135200,412479795,2120,2115,2120,2115,5
|
|
20240814,135100,412469210,2120,2120,2120,2120,1039
|
|
20240814,135000,410266530,2120,2115,2120,2115,31
|
|
20240814,134900,410200910,2115,2115,2115,2115,1
|
|
20240814,134800,410198795,2115,2115,2115,2115,100
|
|
20240814,134700,409987295,2115,2115,2115,2100,8439
|
|
20240814,134600,392202525,2125,2125,2125,2125,35
|
|
20240814,134500,392128150,2125,2125,2125,2125,265
|
|
20240814,134400,391565025,2125,2130,2130,2125,1291
|
|
20240814,134300,388818870,2130,2115,2130,2115,1564
|
|
20240814,134200,385487700,2115,2115,2115,2115,55
|
|
20240814,134100,385371375,2115,2115,2115,2115,0
|
|
20240814,134000,385371375,2115,2115,2115,2115,765
|
|
20240814,133900,383753400,2115,2120,2120,2115,1358
|
|
20240814,133800,380877690,2120,2120,2120,2120,415
|
|
20240814,133700,379997890,2120,2130,2130,2120,302
|
|
20240814,133600,379356435,2130,2135,2135,2130,985
|
|
20240814,133500,377258380,2135,2135,2135,2135,301
|
|
20240814,133400,376615745,2135,2135,2135,2135,0
|
|
20240814,133300,376615745,2135,2130,2140,2130,827
|
|
20240814,133200,374850165,2130,2130,2130,2130,126
|
|
20240814,133100,374581785,2130,2125,2130,2125,550
|
|
20240814,133000,373413030,2130,2135,2135,2130,1406
|
|
20240814,132900,370418025,2135,2140,2140,2135,1178
|
|
20240814,132800,367902605,2140,2140,2140,2135,5275
|
|
20240814,132700,356614115,2135,2160,2160,2135,11959
|
|
20240814,132600,330945800,2160,2145,2160,2145,4909
|
|
20240814,132500,320375860,2150,2160,2165,2150,10852
|
|
20240814,132400,296979865,2160,2135,2160,2135,10137
|
|
20240814,132300,275192010,2125,2100,2145,2100,9279
|
|
20240814,132200,255432055,2085,2085,2085,2085,614
|
|
20240814,132100,254151865,2085,2105,2105,2085,2783
|
|
20240814,132000,248327710,2100,2110,2110,2100,680
|
|
20240814,131900,246896255,2115,2130,2130,2115,1381
|
|
20240814,131800,243967690,2135,2130,2135,2130,569
|
|
20240814,131700,242753375,2135,2120,2135,2120,3065
|
|
20240814,131600,236215020,2125,2120,2130,2120,2767
|
|
20240814,131500,230337370,2130,2105,2135,2095,4689
|
|
20240814,131400,220405425,2105,2080,2105,2080,5742
|
|
20240814,131300,208391270,2085,2085,2090,2085,1212
|
|
20240814,131200,205864210,2090,2090,2090,2090,1004
|
|
20240814,131100,203765850,2090,2090,2090,2090,0
|
|
20240814,131000,203765850,2090,2090,2090,2090,0
|
|
20240814,130900,203765850,2090,2090,2095,2090,9
|
|
20240814,130800,203747035,2095,2095,2095,2090,634
|
|
20240814,130700,202421455,2095,2100,2100,2090,6897
|
|
20240814,130600,187939260,2090,2075,2100,2075,5756
|
|
20240814,130500,175935810,2075,2075,2075,2075,0
|
|
20240814,130400,175935810,2075,2075,2075,2075,200
|
|
20240814,130300,175520810,2070,2070,2070,2070,0
|
|
20240814,130200,175520810,2070,2070,2070,2070,0
|
|
20240814,130100,175520810,2070,2080,2080,2070,294
|
|
20240814,130000,174910750,2065,2080,2080,2065,299
|
|
20240814,125900,174291080,2065,2075,2080,2065,310
|
|
20240814,125800,173648585,2075,2075,2080,2075,400
|
|
20240814,125700,172817835,2065,2075,2075,2065,384
|
|
20240814,125600,172023785,2075,2080,2080,2075,411
|
|
20240814,125500,171169860,2080,2080,2080,2080,100
|
|
20240814,125400,170961860,2085,2085,2085,2085,0
|
|
20240814,125300,170961860,2085,2080,2085,2080,145
|
|
20240814,125200,170659540,2085,2075,2085,2075,1768
|
|
20240814,125100,166983090,2070,2070,2070,2070,1
|
|
20240814,125000,166981020,2070,2070,2070,2070,10
|
|
20240814,124900,166960320,2070,2070,2070,2070,0
|
|
20240814,124800,166960320,2070,2070,2070,2070,0
|
|
20240814,124700,166960320,2070,2060,2070,2060,4186
|
|
20240814,124600,158314125,2060,2060,2060,2060,384
|
|
20240814,124500,157523085,2070,2070,2070,2070,0
|
|
20240814,124400,157523085,2070,2070,2070,2070,0
|
|
20240814,124300,157523085,2070,2070,2070,2070,1
|
|
20240814,124200,157521015,2055,2055,2055,2055,0
|
|
20240814,124100,157521015,2055,2055,2055,2055,0
|
|
20240814,124000,157521015,2055,2055,2055,2055,0
|
|
20240814,123900,157521015,2055,2080,2085,2055,3566
|
|
20240814,123800,150131525,2085,2085,2085,2080,2378
|
|
20240814,123700,145175785,2080,2060,2085,2060,9314
|
|
20240814,123600,125850540,2065,2065,2065,2065,0
|
|
20240814,123500,125850540,2065,2065,2065,2060,1202
|
|
20240814,123400,123374410,2060,2060,2060,2060,200
|
|
20240814,123300,122962410,2060,2060,2060,2060,0
|
|
20240814,123200,122962410,2060,2060,2060,2060,1776
|
|
20240814,123100,119303850,2050,2050,2050,2050,0
|
|
20240814,123000,119303850,2050,2050,2050,2050,0
|
|
20240814,122900,119303850,2050,2050,2050,2050,0
|
|
20240814,122800,119303850,2050,2050,2050,2050,0
|
|
20240814,122700,119303850,2050,2050,2050,2050,0
|
|
20240814,122600,119303850,2050,2050,2050,2050,0
|
|
20240814,122500,119303850,2050,2050,2050,2050,1209
|
|
20240814,122400,116825400,2055,2055,2055,2055,0
|
|
20240814,122300,116825400,2055,2055,2055,2055,829
|
|
20240814,122200,115121805,2060,2060,2060,2060,168
|
|
20240814,122100,114775725,2060,2060,2060,2060,95
|
|
20240814,122000,114580025,2060,2060,2060,2060,115
|
|
20240814,121900,114343125,2060,2060,2060,2060,0
|
|
20240814,121800,114343125,2060,2060,2060,2060,0
|
|
20240814,121700,114343125,2060,2060,2060,2060,1
|
|
20240814,121600,114341065,2065,2065,2065,2065,0
|
|
20240814,121500,114341065,2065,2065,2065,2065,0
|
|
20240814,121400,114341065,2065,2065,2065,2065,1
|
|
20240814,121300,114339000,2065,2065,2065,2065,14
|
|
20240814,121200,114310090,2070,2065,2070,2065,30
|
|
20240814,121100,114248040,2070,2065,2070,2065,300
|
|
20240814,121000,113628530,2060,2060,2060,2060,80
|
|
20240814,120900,113463730,2065,2065,2065,2065,1398
|
|
20240814,120800,110576860,2070,2070,2070,2070,0
|
|
20240814,120700,110576860,2070,2070,2070,2070,507
|
|
20240814,120600,109527370,2070,2065,2070,2065,179
|
|
20240814,120500,109156880,2065,2065,2065,2065,1610
|
|
20240814,120400,105832230,2060,2060,2060,2060,0
|
|
20240814,120300,105832230,2060,2060,2060,2060,0
|
|
20240814,120200,105832230,2060,2060,2060,2060,0
|
|
20240814,120100,105832230,2060,2060,2060,2060,0
|
|
20240814,120000,105832230,2060,2060,2060,2060,400
|
|
20240814,115900,105008230,2060,2060,2060,2060,101
|
|
20240814,115800,104800170,2060,2060,2060,2060,0
|
|
20240814,115700,104800170,2060,2060,2060,2060,1550
|
|
20240814,115600,101607170,2065,2065,2065,2065,0
|
|
20240814,115500,101607170,2065,2065,2065,2065,300
|
|
20240814,115400,100987670,2065,2065,2065,2060,316
|
|
20240814,115300,100335990,2065,2060,2065,2060,523
|
|
20240814,115200,99257335,2065,2065,2065,2060,2020
|
|
20240814,115100,95094820,2065,2065,2065,2065,367
|
|
20240814,115000,94336965,2065,2065,2065,2060,507
|
|
20240814,114900,93292010,2065,2060,2065,2060,2066
|
|
20240814,114800,89035720,2060,2060,2060,2060,3737
|
|
20240814,114700,81337500,2060,2055,2060,2055,188
|
|
20240814,114600,80950720,2060,2060,2060,2060,69
|
|
20240814,114500,80808580,2060,2060,2060,2060,283
|
|
20240814,114400,80225600,2060,2060,2060,2060,63
|
|
20240814,114300,80095820,2060,2060,2060,2060,77
|
|
20240814,114200,79937200,2060,2060,2060,2060,50
|
|
20240814,114100,79834200,2060,2055,2060,2055,58
|
|
20240814,114000,79714745,2060,2060,2060,2060,80
|
|
20240814,113900,79549945,2055,2055,2055,2055,1491
|
|
20240814,113800,76485940,2055,2050,2055,2050,150
|
|
20240814,113700,76178190,2055,2055,2055,2055,0
|
|
20240814,113600,76178190,2055,2055,2055,2055,43
|
|
20240814,113500,76089825,2050,2055,2055,2050,608
|
|
20240814,113400,74843130,2055,2055,2055,2055,1
|
|
20240814,113300,74841075,2055,2055,2055,2055,58
|
|
20240814,113200,74721885,2050,2050,2050,2045,3642
|
|
20240814,113100,67255835,2050,2050,2050,2050,11
|
|
20240814,113000,67233285,2050,2050,2050,2050,1357
|
|
20240814,112900,64451435,2055,2055,2055,2055,136
|
|
20240814,112800,64171955,2050,2050,2050,2050,0
|
|
20240814,112700,64171955,2050,2050,2050,2050,0
|
|
20240814,112600,64171955,2050,2050,2050,2050,275
|
|
20240814,112500,63608205,2050,2055,2055,2050,1652
|
|
20240814,112400,60221340,2050,2050,2050,2050,213
|
|
20240814,112300,59784690,2055,2055,2055,2050,522
|
|
20240814,112200,58712320,2055,2055,2055,2055,400
|
|
20240814,112100,57890320,2055,2055,2055,2055,69
|
|
20240814,112000,57748525,2055,2055,2055,2055,198
|
|
20240814,111900,57341635,2055,2055,2055,2055,0
|
|
20240814,111800,57341635,2055,2055,2055,2055,550
|
|
20240814,111700,56211385,2055,2055,2055,2055,0
|
|
20240814,111600,56211385,2055,2055,2055,2055,87
|
|
20240814,111500,56032600,2040,2055,2055,2040,95
|
|
20240814,111400,55837600,2055,2055,2055,2055,0
|
|
20240814,111300,55837600,2055,2055,2055,2055,64
|
|
20240814,111200,55706080,2055,2055,2055,2055,0
|
|
20240814,111100,55706080,2055,2055,2055,2055,416
|
|
20240814,111000,54851200,2050,2050,2050,2050,861
|
|
20240814,110900,53086150,2050,2050,2050,2050,51
|
|
20240814,110800,52981600,2050,2050,2050,2050,71
|
|
20240814,110700,52836050,2050,2050,2050,2050,0
|
|
20240814,110600,52836050,2050,2050,2050,2050,71
|
|
20240814,110500,52690500,2045,2035,2045,2035,412
|
|
20240814,110400,51851810,2045,2045,2045,2045,129
|
|
20240814,110300,51588005,2045,2045,2045,2045,0
|
|
20240814,110200,51588005,2045,2045,2045,2045,400
|
|
20240814,110100,50770005,2045,2045,2045,2045,0
|
|
20240814,110000,50770005,2045,2045,2045,2045,450
|
|
20240814,105900,49849755,2045,2045,2045,2045,0
|
|
20240814,105800,49849755,2045,2045,2045,2045,506
|
|
20240814,105700,48814985,2045,2045,2045,2045,0
|
|
20240814,105600,48814985,2045,2045,2045,2045,0
|
|
20240814,105500,48814985,2045,2045,2045,2045,0
|
|
20240814,105400,48814985,2045,2045,2045,2045,24
|
|
20240814,105300,48765905,2035,2035,2035,2035,0
|
|
20240814,105200,48765905,2035,2035,2035,2035,0
|
|
20240814,105100,48765905,2035,2035,2035,2035,0
|
|
20240814,105000,48765905,2035,2035,2035,2035,0
|
|
20240814,104900,48765905,2035,2035,2035,2035,0
|
|
20240814,104800,48765905,2035,2040,2040,2035,100
|
|
20240814,104700,48561910,2040,2040,2040,2040,401
|
|
20240814,104600,47743870,2040,2040,2040,2040,0
|
|
20240814,104500,47743870,2040,2040,2040,2040,0
|
|
20240814,104400,47743870,2040,2035,2040,2035,1624
|
|
20240814,104300,44431950,2035,2035,2035,2035,0
|
|
20240814,104200,44431950,2035,2035,2035,2035,0
|
|
20240814,104100,44431950,2035,2035,2035,2035,0
|
|
20240814,104000,44431950,2035,2035,2035,2035,0
|
|
20240814,103900,44431950,2035,2035,2035,2035,0
|
|
20240814,103800,44431950,2035,2035,2035,2035,0
|
|
20240814,103700,44431950,2035,2035,2035,2035,0
|
|
20240814,103600,44431950,2035,2030,2035,2030,859
|
|
20240814,103500,42684485,2030,2030,2030,2030,0
|
|
20240814,103400,42684485,2030,2030,2030,2030,0
|
|
20240814,103300,42684485,2030,2030,2030,2030,0
|
|
20240814,103200,42684485,2030,2030,2030,2030,0
|
|
20240814,103100,42684485,2030,2030,2030,2030,0
|
|
20240814,103000,42684485,2030,2030,2030,2030,0
|
|
20240814,102900,42684485,2030,2030,2030,2030,0
|
|
20240814,102800,42684485,2030,2030,2030,2030,0
|
|
20240814,102700,42684485,2030,2030,2030,2030,50
|
|
20240814,102600,42582985,2030,2030,2030,2030,1
|
|
20240814,102500,42580955,2035,2035,2035,2035,0
|
|
20240814,102400,42580955,2035,2035,2035,2035,0
|
|
20240814,102300,42580955,2035,2035,2035,2035,0
|
|
20240814,102200,42580955,2035,2035,2035,2035,0
|
|
20240814,102100,42580955,2035,2035,2035,2035,173
|
|
20240814,102000,42228900,2035,2035,2035,2035,0
|
|
20240814,101900,42228900,2035,2035,2035,2035,0
|
|
20240814,101800,42228900,2035,2035,2035,2035,1
|
|
20240814,101700,42226865,2030,2030,2030,2030,99
|
|
20240814,101600,42025895,2020,2020,2020,2020,1
|
|
20240814,101500,42023875,2030,2030,2030,2030,1001
|
|
20240814,101400,39991845,2020,2025,2025,2020,7977
|
|
20240814,101300,23871535,2040,2040,2040,2040,0
|
|
20240814,101200,23871535,2040,2040,2040,2040,0
|
|
20240814,101100,23871535,2040,2040,2040,2040,0
|
|
20240814,101000,23871535,2040,2040,2040,2040,0
|
|
20240814,100900,23871535,2040,2040,2040,2040,0
|
|
20240814,100800,23871535,2040,2040,2040,2040,0
|
|
20240814,100700,23871535,2040,2040,2040,2040,0
|
|
20240814,100600,23871535,2040,2040,2040,2040,0
|
|
20240814,100500,23871535,2040,2040,2040,2040,1
|
|
20240814,100400,23869495,2025,2025,2025,2025,1
|
|
20240814,100300,23867470,2025,2025,2025,2025,0
|
|
20240814,100200,23867470,2025,2025,2025,2025,35
|
|
20240814,100100,23796595,2025,2025,2025,2025,64
|
|
20240814,100000,23666995,2030,2040,2040,2030,518
|
|
20240814,095900,22614285,2040,2040,2040,2040,56
|
|
20240814,095800,22500045,2040,2040,2040,2040,0
|
|
20240814,095700,22500045,2040,2040,2040,2040,2
|
|
20240814,095600,22495965,2040,2040,2040,2040,18
|
|
20240814,095500,22459245,2040,2040,2040,2040,40
|
|
20240814,095400,22377645,2040,2040,2040,2040,186
|
|
20240814,095300,21998205,2040,2040,2040,2040,0
|
|
20240814,095200,21998205,2040,2040,2040,2040,1
|
|
20240814,095100,21996165,2025,2025,2025,2025,1
|
|
20240814,095000,21994140,2040,2040,2040,2040,0
|
|
20240814,094900,21994140,2040,2040,2040,2040,0
|
|
20240814,094800,21994140,2040,2040,2040,2040,0
|
|
20240814,094700,21994140,2040,2040,2040,2040,0
|
|
20240814,094600,21994140,2040,2025,2040,2025,2
|
|
20240814,094500,21990075,2040,2035,2040,2035,102
|
|
20240814,094400,21782500,2020,2020,2020,2020,0
|
|
20240814,094300,21782500,2020,2035,2035,2020,6
|
|
20240814,094200,21770305,2035,2035,2035,2035,0
|
|
20240814,094100,21770305,2035,2035,2035,2035,0
|
|
20240814,094000,21770305,2035,2035,2035,2035,5
|
|
20240814,093900,21760130,2035,2035,2035,2035,0
|
|
20240814,093800,21760130,2035,2035,2035,2035,0
|
|
20240814,093700,21760130,2035,2035,2035,2035,0
|
|
20240814,093600,21760130,2035,2035,2035,2035,1
|
|
20240814,093500,21758095,2020,2020,2020,2020,0
|
|
20240814,093400,21758095,2020,2020,2020,2020,0
|
|
20240814,093300,21758095,2020,2020,2020,2020,0
|
|
20240814,093200,21758095,2020,2020,2020,2020,0
|
|
20240814,093100,21758095,2020,2020,2020,2020,0
|
|
20240814,093000,21758095,2020,2020,2020,2020,826
|
|
20240814,092900,20089575,2020,2020,2020,2020,0
|
|
20240814,092800,20089575,2020,2020,2020,2020,0
|
|
20240814,092700,20089575,2020,2020,2020,2020,1070
|
|
20240814,092600,17928175,2020,2025,2025,2020,1070
|
|
20240814,092500,15761775,2030,2030,2030,2030,0
|
|
20240814,092400,15761775,2030,2030,2030,2030,274
|
|
20240814,092300,15205555,2030,2030,2030,2030,0
|
|
20240814,092200,15205555,2030,2030,2030,2030,200
|
|
20240814,092100,14799555,2030,2030,2030,2030,0
|
|
20240814,092000,14799555,2030,2030,2030,2030,0
|
|
20240814,091900,14799555,2030,2030,2030,2030,0
|
|
20240814,091800,14799555,2030,2030,2030,2030,0
|
|
20240814,091700,14799555,2030,2030,2030,2030,0
|
|
20240814,091600,14799555,2030,2035,2035,2030,598
|
|
20240814,091500,13585125,2045,2045,2045,2045,0
|
|
20240814,091400,13585125,2045,2040,2045,2040,500
|
|
20240814,091300,12564625,2035,2035,2035,2035,0
|
|
20240814,091200,12564625,2035,2035,2035,2035,0
|
|
20240814,091100,12564625,2035,2035,2035,2035,401
|
|
20240814,091000,11748590,2050,2050,2050,2050,26
|
|
20240814,090900,11695290,2045,2045,2050,2045,2177
|
|
20240814,090800,7243320,2040,2040,2040,2040,464
|
|
20240814,090700,6296760,2040,2040,2040,2040,500
|
|
20240814,090600,5276760,2040,2040,2040,2040,0
|
|
20240814,090500,5276760,2040,2040,2040,2040,455
|
|
20240814,090400,4348560,2040,2040,2040,2040,995
|
|
20240814,090300,2318760,2040,2040,2040,2040,0
|
|
20240814,090200,2318760,2040,2040,2040,2040,0
|
|
20240814,090100,2318760,2040,2040,2040,2040,0
|
|
20240814,090000,2318760,2040,2040,2040,2040,1000
|