609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,190600,185117220,3440,3440,3440,3440,1534
|
|
20240814,190500,185117220,3440,3440,3440,3440,0
|
|
20240814,190400,185117220,3440,3440,3440,3440,0
|
|
20240814,190300,185117220,3440,3440,3440,3440,0
|
|
20240814,190200,185117220,3440,3440,3440,3440,0
|
|
20240814,190100,185117220,3440,3440,3440,3440,0
|
|
20240814,190000,185117220,3440,3440,3440,3440,0
|
|
20240814,185900,185117220,3440,3440,3440,3440,0
|
|
20240814,185800,185117220,3440,3440,3440,3440,0
|
|
20240814,185700,185117220,3440,3440,3440,3440,0
|
|
20240814,185600,185117220,3440,3440,3440,3440,0
|
|
20240814,185500,185117220,3440,3440,3440,3440,0
|
|
20240814,185400,185117220,3440,3440,3440,3440,0
|
|
20240814,185300,185117220,3440,3440,3440,3440,0
|
|
20240814,185200,185117220,3440,3440,3440,3440,0
|
|
20240814,185100,185117220,3440,3440,3440,3440,0
|
|
20240814,185000,185117220,3440,3440,3440,3440,0
|
|
20240814,184900,185117220,3440,3440,3440,3440,0
|
|
20240814,184800,185117220,3440,3440,3440,3440,0
|
|
20240814,184700,185117220,3440,3440,3440,3440,0
|
|
20240814,184600,185117220,3440,3440,3440,3440,0
|
|
20240814,184500,185117220,3440,3440,3440,3440,0
|
|
20240814,184400,185117220,3440,3440,3440,3440,0
|
|
20240814,184300,185117220,3440,3440,3440,3440,0
|
|
20240814,184200,185117220,3440,3440,3440,3440,0
|
|
20240814,184100,185117220,3440,3440,3440,3440,0
|
|
20240814,184000,185117220,3440,3440,3440,3440,0
|
|
20240814,183900,185117220,3440,3440,3440,3440,0
|
|
20240814,183800,185117220,3440,3440,3440,3440,0
|
|
20240814,183700,185117220,3440,3440,3440,3440,0
|
|
20240814,183600,185117220,3440,3440,3440,3440,1534
|
|
20240814,183500,185117220,3440,3440,3440,3440,0
|
|
20240814,183400,185117220,3440,3440,3440,3440,0
|
|
20240814,183300,185117220,3440,3440,3440,3440,0
|
|
20240814,183200,185117220,3440,3440,3440,3440,0
|
|
20240814,183100,185117220,3440,3440,3440,3440,0
|
|
20240814,183000,185117220,3440,3440,3440,3440,0
|
|
20240814,182900,185117220,3440,3440,3440,3440,0
|
|
20240814,182800,185117220,3440,3440,3440,3440,0
|
|
20240814,182700,185117220,3440,3440,3440,3440,0
|
|
20240814,182600,185117220,3440,3440,3440,3440,0
|
|
20240814,182500,185117220,3440,3440,3440,3440,0
|
|
20240814,182400,185117220,3440,3440,3440,3440,0
|
|
20240814,182300,185117220,3440,3440,3440,3440,0
|
|
20240814,182200,185117220,3440,3440,3440,3440,0
|
|
20240814,182100,185117220,3440,3440,3440,3440,0
|
|
20240814,182000,185117220,3440,3440,3440,3440,0
|
|
20240814,181900,185117220,3440,3440,3440,3440,0
|
|
20240814,181800,185117220,3440,3440,3440,3440,0
|
|
20240814,181700,185117220,3440,3440,3440,3440,0
|
|
20240814,181600,185117220,3440,3440,3440,3440,0
|
|
20240814,181500,185117220,3440,3440,3440,3440,0
|
|
20240814,181400,185117220,3440,3440,3440,3440,0
|
|
20240814,181300,185117220,3440,3440,3440,3440,0
|
|
20240814,181200,185117220,3440,3440,3440,3440,0
|
|
20240814,181100,185117220,3440,3440,3440,3440,0
|
|
20240814,181000,185117220,3440,3440,3440,3440,0
|
|
20240814,180900,185117220,3440,3440,3440,3440,0
|
|
20240814,180800,185117220,3440,3440,3440,3440,0
|
|
20240814,180700,185117220,3440,3440,3440,3440,0
|
|
20240814,180600,185117220,3440,3440,3440,3440,1534
|
|
20240814,180500,185117220,3440,3440,3440,3440,0
|
|
20240814,180400,185117220,3440,3440,3440,3440,0
|
|
20240814,180300,185117220,3440,3440,3440,3440,0
|
|
20240814,180200,185117220,3440,3440,3440,3440,0
|
|
20240814,180100,185117220,3440,3440,3440,3440,0
|
|
20240814,180000,185117220,3440,3440,3440,3440,0
|
|
20240814,175900,185117220,3440,3440,3440,3440,0
|
|
20240814,175800,185117220,3440,3440,3440,3440,0
|
|
20240814,175700,185117220,3440,3440,3440,3440,0
|
|
20240814,175600,185117220,3440,3440,3440,3440,0
|
|
20240814,175500,185117220,3440,3440,3440,3440,0
|
|
20240814,175400,185117220,3440,3440,3440,3440,0
|
|
20240814,175300,185117220,3440,3440,3440,3440,0
|
|
20240814,175200,185117220,3440,3440,3440,3440,0
|
|
20240814,175100,185117220,3440,3440,3440,3440,0
|
|
20240814,175000,185117220,3440,3440,3440,3440,0
|
|
20240814,174900,185117220,3440,3440,3440,3440,0
|
|
20240814,174800,185117220,3440,3440,3440,3440,0
|
|
20240814,174700,185117220,3440,3440,3440,3440,0
|
|
20240814,174600,185117220,3440,3440,3440,3440,0
|
|
20240814,174500,185117220,3440,3440,3440,3440,0
|
|
20240814,174400,185117220,3440,3440,3440,3440,0
|
|
20240814,174300,185117220,3440,3440,3440,3440,0
|
|
20240814,174200,185117220,3440,3440,3440,3440,0
|
|
20240814,174100,185117220,3440,3440,3440,3440,0
|
|
20240814,174000,185117220,3440,3440,3440,3440,0
|
|
20240814,173900,185117220,3440,3440,3440,3440,0
|
|
20240814,173800,185117220,3440,3440,3440,3440,0
|
|
20240814,173700,185117220,3440,3440,3440,3440,0
|
|
20240814,173600,185117220,3440,3440,3440,3440,1534
|
|
20240814,173500,185117220,3440,3440,3440,3440,0
|
|
20240814,173400,185117220,3440,3440,3440,3440,0
|
|
20240814,173300,185117220,3440,3440,3440,3440,0
|
|
20240814,173200,185117220,3440,3440,3440,3440,0
|
|
20240814,173100,185117220,3440,3440,3440,3440,0
|
|
20240814,173000,185117220,3440,3440,3440,3440,0
|
|
20240814,172900,185117220,3440,3440,3440,3440,0
|
|
20240814,172800,185117220,3440,3440,3440,3440,0
|
|
20240814,172700,185117220,3440,3440,3440,3440,0
|
|
20240814,172600,185117220,3440,3440,3440,3440,0
|
|
20240814,172500,185117220,3440,3440,3440,3440,0
|
|
20240814,172400,185117220,3440,3440,3440,3440,0
|
|
20240814,172300,185117220,3440,3440,3440,3440,0
|
|
20240814,172200,185117220,3440,3440,3440,3440,0
|
|
20240814,172100,185117220,3440,3440,3440,3440,0
|
|
20240814,172000,185117220,3440,3440,3440,3440,0
|
|
20240814,171900,185117220,3440,3440,3440,3440,0
|
|
20240814,171800,185117220,3440,3440,3440,3440,0
|
|
20240814,171700,185117220,3440,3440,3440,3440,0
|
|
20240814,171600,185117220,3440,3440,3440,3440,0
|
|
20240814,171500,185117220,3440,3440,3440,3440,0
|
|
20240814,171400,185117220,3440,3440,3440,3440,0
|
|
20240814,171300,185117220,3440,3440,3440,3440,0
|
|
20240814,171200,185117220,3440,3440,3440,3440,0
|
|
20240814,171100,185117220,3440,3440,3440,3440,0
|
|
20240814,171000,185117220,3440,3440,3440,3440,0
|
|
20240814,170900,185117220,3440,3440,3440,3440,0
|
|
20240814,170800,185117220,3440,3440,3440,3440,0
|
|
20240814,170700,185117220,3440,3440,3440,3440,0
|
|
20240814,170600,185117220,3440,3440,3440,3440,1534
|
|
20240814,170500,185117220,3440,3440,3440,3440,0
|
|
20240814,170400,185117220,3440,3440,3440,3440,0
|
|
20240814,170300,185117220,3440,3440,3440,3440,0
|
|
20240814,170200,185117220,3440,3440,3440,3440,0
|
|
20240814,170100,185117220,3440,3440,3440,3440,0
|
|
20240814,170000,185117220,3440,3440,3440,3440,0
|
|
20240814,165900,185117220,3440,3440,3440,3440,0
|
|
20240814,165800,185117220,3440,3440,3440,3440,0
|
|
20240814,165700,185117220,3440,3440,3440,3440,0
|
|
20240814,165600,185117220,3440,3440,3440,3440,0
|
|
20240814,165500,185117220,3440,3440,3440,3440,0
|
|
20240814,165400,185117220,3440,3440,3440,3440,0
|
|
20240814,165300,185117220,3440,3440,3440,3440,0
|
|
20240814,165200,185117220,3440,3440,3440,3440,0
|
|
20240814,165100,185117220,3440,3440,3440,3440,0
|
|
20240814,165000,185117220,3440,3440,3440,3440,0
|
|
20240814,164900,185117220,3440,3440,3440,3440,0
|
|
20240814,164800,185117220,3440,3440,3440,3440,0
|
|
20240814,164700,185117220,3440,3440,3440,3440,0
|
|
20240814,164600,185117220,3440,3440,3440,3440,0
|
|
20240814,164500,185117220,3440,3440,3440,3440,0
|
|
20240814,164400,185117220,3440,3440,3440,3440,0
|
|
20240814,164300,185117220,3440,3440,3440,3440,0
|
|
20240814,164200,185117220,3440,3440,3440,3440,0
|
|
20240814,164100,185117220,3440,3440,3440,3440,0
|
|
20240814,164000,185117220,3440,3440,3440,3440,0
|
|
20240814,163900,185117220,3440,3440,3440,3440,0
|
|
20240814,163800,185117220,3440,3440,3440,3440,0
|
|
20240814,163700,185117220,3440,3440,3440,3440,0
|
|
20240814,163600,185117220,3440,3440,3440,3440,1534
|
|
20240814,163500,185117220,3440,3440,3440,3440,0
|
|
20240814,163400,185117220,3440,3440,3440,3440,0
|
|
20240814,163300,185117220,3440,3440,3440,3440,0
|
|
20240814,163200,185117220,3440,3440,3440,3440,0
|
|
20240814,163100,185117220,3440,3440,3440,3440,0
|
|
20240814,163000,185117220,3440,3440,3440,3440,0
|
|
20240814,162900,185117220,3440,3440,3440,3440,0
|
|
20240814,162800,185117220,3440,3440,3440,3440,0
|
|
20240814,162700,185117220,3440,3440,3440,3440,0
|
|
20240814,162600,185117220,3440,3440,3440,3440,0
|
|
20240814,162500,185117220,3440,3440,3440,3440,0
|
|
20240814,162400,185117220,3440,3440,3440,3440,0
|
|
20240814,162300,185117220,3440,3440,3440,3440,0
|
|
20240814,162200,185117220,3440,3440,3440,3440,0
|
|
20240814,162100,185117220,3440,3440,3440,3440,0
|
|
20240814,162000,185117220,3440,3440,3440,3440,0
|
|
20240814,161900,185117220,3440,3440,3440,3440,0
|
|
20240814,161800,185117220,3440,3440,3440,3440,0
|
|
20240814,161700,185117220,3440,3440,3440,3440,0
|
|
20240814,161600,185117220,3440,3440,3440,3440,0
|
|
20240814,161500,185117220,3440,3440,3440,3440,0
|
|
20240814,161400,185117220,3440,3440,3440,3440,0
|
|
20240814,161300,185117220,3440,3440,3440,3440,0
|
|
20240814,161200,185117220,3440,3440,3440,3440,0
|
|
20240814,161100,185117220,3440,3440,3440,3440,0
|
|
20240814,161000,185117220,3440,3440,3440,3440,0
|
|
20240814,160900,185117220,3440,3440,3440,3440,0
|
|
20240814,160800,185117220,3440,3440,3440,3440,0
|
|
20240814,160700,185117220,3440,3440,3440,3440,0
|
|
20240814,160600,185117220,3440,3440,3440,3440,1534
|
|
20240814,160500,185117220,3440,3440,3440,3440,0
|
|
20240814,160400,185117220,3440,3440,3440,3440,0
|
|
20240814,160300,185117220,3440,3440,3440,3440,0
|
|
20240814,160200,185117220,3440,3440,3440,3440,0
|
|
20240814,160100,185117220,3440,3440,3440,3440,0
|
|
20240814,160000,185117220,3440,3440,3440,3440,0
|
|
20240814,155900,185117220,3440,3440,3440,3440,0
|
|
20240814,155800,185117220,3440,3440,3440,3440,0
|
|
20240814,155700,185117220,3440,3440,3440,3440,0
|
|
20240814,155600,185117220,3440,3440,3440,3440,0
|
|
20240814,155500,185117220,3440,3440,3440,3440,0
|
|
20240814,155400,185117220,3440,3440,3440,3440,0
|
|
20240814,155300,185117220,3440,3440,3440,3440,0
|
|
20240814,155200,185117220,3440,3440,3440,3440,0
|
|
20240814,155100,185117220,3440,3440,3440,3440,0
|
|
20240814,155000,185117220,3440,3440,3440,3440,0
|
|
20240814,154900,185117220,3440,3440,3440,3440,0
|
|
20240814,154800,185117220,3440,3440,3440,3440,0
|
|
20240814,154700,185117220,3440,3440,3440,3440,0
|
|
20240814,154600,185117220,3440,3440,3440,3440,0
|
|
20240814,154500,185117220,3440,3440,3440,3440,0
|
|
20240814,154400,185117220,3440,3440,3440,3440,0
|
|
20240814,154300,185117220,3440,3440,3440,3440,0
|
|
20240814,154200,185117220,3440,3440,3440,3440,0
|
|
20240814,154100,185117220,3440,3440,3440,3440,0
|
|
20240814,154000,185117220,3440,3440,3440,3440,0
|
|
20240814,153900,185117220,3440,3440,3440,3440,0
|
|
20240814,153800,185117220,3440,3440,3440,3440,0
|
|
20240814,153700,185117220,3440,3440,3440,3440,0
|
|
20240814,153600,185117220,3440,3440,3440,3440,1534
|
|
20240814,153500,185117220,3440,3440,3440,3440,0
|
|
20240814,153400,185117220,3440,3440,3440,3440,0
|
|
20240814,153300,185117220,3440,3440,3440,3440,0
|
|
20240814,153200,185117220,3440,3440,3440,3440,0
|
|
20240814,153100,185117220,3440,3440,3440,3440,0
|
|
20240814,153000,185117220,3440,3440,3440,3440,1534
|
|
20240814,152900,179840260,3435,3435,3435,3435,0
|
|
20240814,152800,179840260,3435,3435,3435,3435,0
|
|
20240814,152700,179840260,3435,3435,3435,3435,0
|
|
20240814,152600,179840260,3435,3435,3435,3435,0
|
|
20240814,152500,179840260,3435,3435,3435,3435,0
|
|
20240814,152400,179840260,3435,3435,3435,3435,0
|
|
20240814,152300,179840260,3435,3435,3435,3435,0
|
|
20240814,152200,179840260,3435,3435,3435,3435,0
|
|
20240814,152100,179840260,3435,3435,3435,3435,0
|
|
20240814,152000,179840260,3435,3435,3435,3435,0
|
|
20240814,151900,179840260,3435,3435,3435,3435,73
|
|
20240814,151800,179589505,3435,3435,3435,3435,100
|
|
20240814,151700,179246005,3435,3435,3435,3435,0
|
|
20240814,151600,179246005,3435,3435,3435,3435,350
|
|
20240814,151500,178043755,3430,3430,3430,3430,369
|
|
20240814,151400,176778085,3435,3435,3435,3435,0
|
|
20240814,151300,176778085,3435,3435,3435,3435,0
|
|
20240814,151200,176778085,3435,3435,3435,3435,789
|
|
20240814,151100,174067870,3435,3435,3435,3435,454
|
|
20240814,151000,172508380,3425,3425,3425,3425,0
|
|
20240814,150900,172508380,3425,3425,3425,3425,203
|
|
20240814,150800,171813105,3425,3425,3425,3425,183
|
|
20240814,150700,171186330,3425,3425,3425,3425,35
|
|
20240814,150600,171066455,3430,3430,3430,3430,330
|
|
20240814,150500,169934555,3430,3425,3430,3425,1190
|
|
20240814,150400,165858115,3425,3425,3425,3425,756
|
|
20240814,150300,163268815,3430,3430,3430,3430,726
|
|
20240814,150200,160778635,3435,3435,3435,3435,0
|
|
20240814,150100,160778635,3435,3435,3435,3435,2
|
|
20240814,150000,160771765,3435,3435,3435,3435,2
|
|
20240814,145900,160764895,3430,3430,3430,3430,0
|
|
20240814,145800,160764895,3430,3430,3430,3430,0
|
|
20240814,145700,160764895,3430,3430,3430,3430,0
|
|
20240814,145600,160764895,3430,3430,3430,3430,0
|
|
20240814,145500,160764895,3430,3430,3430,3430,3
|
|
20240814,145400,160754605,3430,3425,3430,3425,299
|
|
20240814,145300,159730015,3430,3430,3430,3430,0
|
|
20240814,145200,159730015,3430,3430,3430,3430,6
|
|
20240814,145100,159709435,3425,3425,3425,3425,0
|
|
20240814,145000,159709435,3425,3425,3425,3425,0
|
|
20240814,144900,159709435,3425,3425,3425,3425,0
|
|
20240814,144800,159709435,3425,3425,3425,3425,805
|
|
20240814,144700,156952310,3430,3430,3430,3430,0
|
|
20240814,144600,156952310,3430,3430,3430,3430,79
|
|
20240814,144500,156681340,3425,3425,3425,3425,207
|
|
20240814,144400,155972365,3430,3430,3430,3430,280
|
|
20240814,144300,155011965,3430,3430,3430,3430,16
|
|
20240814,144200,154957085,3430,3430,3430,3430,0
|
|
20240814,144100,154957085,3430,3430,3430,3430,592
|
|
20240814,144000,152926525,3430,3430,3430,3430,0
|
|
20240814,143900,152926525,3430,3430,3430,3430,0
|
|
20240814,143800,152926525,3430,3430,3430,3425,344
|
|
20240814,143700,151747315,3430,3430,3430,3430,0
|
|
20240814,143600,151747315,3430,3430,3430,3430,0
|
|
20240814,143500,151747315,3430,3430,3430,3430,1123
|
|
20240814,143400,147895425,3430,3430,3430,3430,401
|
|
20240814,143300,146519995,3430,3430,3430,3430,0
|
|
20240814,143200,146519995,3430,3430,3430,3430,0
|
|
20240814,143100,146519995,3430,3430,3430,3430,400
|
|
20240814,143000,145147995,3420,3420,3420,3420,0
|
|
20240814,142900,145147995,3420,3420,3420,3420,0
|
|
20240814,142800,145147995,3420,3435,3435,3420,173
|
|
20240814,142700,144556280,3430,3430,3430,3430,0
|
|
20240814,142600,144556280,3430,3430,3430,3430,1499
|
|
20240814,142500,139414710,3430,3430,3430,3430,0
|
|
20240814,142400,139414710,3430,3430,3430,3430,0
|
|
20240814,142300,139414710,3430,3430,3430,3430,0
|
|
20240814,142200,139414710,3430,3430,3430,3430,5
|
|
20240814,142100,139397560,3420,3420,3420,3420,0
|
|
20240814,142000,139397560,3420,3420,3420,3420,0
|
|
20240814,141900,139397560,3420,3420,3420,3420,0
|
|
20240814,141800,139397560,3420,3420,3420,3420,0
|
|
20240814,141700,139397560,3420,3420,3420,3420,0
|
|
20240814,141600,139397560,3420,3420,3420,3420,208
|
|
20240814,141500,138686200,3425,3425,3425,3425,0
|
|
20240814,141400,138686200,3425,3425,3425,3425,133
|
|
20240814,141300,138230675,3425,3425,3425,3425,0
|
|
20240814,141200,138230675,3425,3425,3425,3425,70
|
|
20240814,141100,137990925,3425,3425,3425,3425,1000
|
|
20240814,141000,134565925,3425,3425,3425,3425,127
|
|
20240814,140900,134130950,3425,3425,3425,3425,0
|
|
20240814,140800,134130950,3425,3425,3425,3425,0
|
|
20240814,140700,134130950,3425,3425,3425,3425,273
|
|
20240814,140600,133195925,3425,3425,3425,3425,1580
|
|
20240814,140500,127784425,3425,3425,3425,3425,0
|
|
20240814,140400,127784425,3425,3425,3425,3425,215
|
|
20240814,140300,127048050,3425,3425,3425,3425,0
|
|
20240814,140200,127048050,3425,3425,3425,3425,0
|
|
20240814,140100,127048050,3425,3425,3425,3425,0
|
|
20240814,140000,127048050,3425,3425,3425,3425,0
|
|
20240814,135900,127048050,3425,3425,3425,3425,25
|
|
20240814,135800,126962425,3425,3425,3425,3425,0
|
|
20240814,135700,126962425,3425,3425,3425,3425,0
|
|
20240814,135600,126962425,3425,3425,3425,3425,0
|
|
20240814,135500,126962425,3425,3425,3425,3425,65
|
|
20240814,135400,126739800,3430,3430,3430,3430,500
|
|
20240814,135300,125024800,3425,3425,3425,3425,0
|
|
20240814,135200,125024800,3425,3425,3425,3425,0
|
|
20240814,135100,125024800,3425,3425,3425,3425,0
|
|
20240814,135000,125024800,3425,3425,3425,3425,27
|
|
20240814,134900,124932325,3425,3425,3425,3425,250
|
|
20240814,134800,124076075,3425,3425,3425,3425,257
|
|
20240814,134700,123195850,3425,3425,3425,3425,130
|
|
20240814,134600,122750600,3425,3425,3425,3425,0
|
|
20240814,134500,122750600,3425,3425,3425,3425,0
|
|
20240814,134400,122750600,3425,3425,3425,3425,100
|
|
20240814,134300,122408100,3425,3425,3425,3425,100
|
|
20240814,134200,122065600,3435,3435,3435,3435,1
|
|
20240814,134100,122062165,3435,3435,3435,3435,0
|
|
20240814,134000,122062165,3435,3435,3435,3435,0
|
|
20240814,133900,122062165,3435,3435,3435,3435,0
|
|
20240814,133800,122062165,3435,3435,3435,3435,0
|
|
20240814,133700,122062165,3435,3435,3435,3435,0
|
|
20240814,133600,122062165,3435,3435,3435,3435,0
|
|
20240814,133500,122062165,3435,3425,3435,3425,258
|
|
20240814,133400,121178505,3435,3435,3435,3435,0
|
|
20240814,133300,121178505,3435,3435,3435,3435,0
|
|
20240814,133200,121178505,3435,3435,3435,3435,0
|
|
20240814,133100,121178505,3435,3435,3435,3435,0
|
|
20240814,133000,121178505,3435,3435,3435,3435,0
|
|
20240814,132900,121178505,3435,3435,3435,3435,0
|
|
20240814,132800,121178505,3435,3435,3435,3435,0
|
|
20240814,132700,121178505,3435,3435,3435,3435,0
|
|
20240814,132600,121178505,3435,3435,3435,3435,1
|
|
20240814,132500,121175070,3425,3425,3425,3425,163
|
|
20240814,132400,120616795,3435,3435,3435,3435,1
|
|
20240814,132300,120613360,3430,3430,3430,3430,4
|
|
20240814,132200,120599640,3435,3435,3435,3435,0
|
|
20240814,132100,120599640,3435,3435,3435,3435,1
|
|
20240814,132000,120596205,3430,3430,3430,3430,214
|
|
20240814,131900,119862185,3430,3430,3430,3430,0
|
|
20240814,131800,119862185,3430,3430,3430,3430,0
|
|
20240814,131700,119862185,3430,3430,3430,3430,30
|
|
20240814,131600,119759285,3425,3425,3425,3425,0
|
|
20240814,131500,119759285,3425,3430,3430,3425,171
|
|
20240814,131400,119173600,3430,3430,3430,3430,0
|
|
20240814,131300,119173600,3430,3430,3430,3430,0
|
|
20240814,131200,119173600,3430,3425,3430,3425,2
|
|
20240814,131100,119166745,3430,3430,3430,3430,0
|
|
20240814,131000,119166745,3430,3430,3430,3430,0
|
|
20240814,130900,119166745,3430,3430,3430,3430,0
|
|
20240814,130800,119166745,3430,3430,3430,3430,0
|
|
20240814,130700,119166745,3430,3430,3430,3430,0
|
|
20240814,130600,119166745,3430,3430,3430,3430,0
|
|
20240814,130500,119166745,3430,3430,3430,3430,0
|
|
20240814,130400,119166745,3430,3430,3430,3430,15
|
|
20240814,130300,119115295,3430,3430,3430,3430,0
|
|
20240814,130200,119115295,3430,3430,3430,3430,0
|
|
20240814,130100,119115295,3430,3430,3430,3430,0
|
|
20240814,130000,119115295,3430,3430,3430,3430,1
|
|
20240814,125900,119111865,3430,3430,3430,3430,0
|
|
20240814,125800,119111865,3430,3430,3430,3430,1
|
|
20240814,125700,119108435,3425,3425,3425,3425,235
|
|
20240814,125600,118303560,3430,3430,3430,3430,0
|
|
20240814,125500,118303560,3430,3430,3430,3430,0
|
|
20240814,125400,118303560,3430,3430,3430,3430,0
|
|
20240814,125300,118303560,3430,3430,3430,3430,1
|
|
20240814,125200,118300130,3425,3425,3425,3425,0
|
|
20240814,125100,118300130,3425,3425,3425,3425,0
|
|
20240814,125000,118300130,3425,3425,3425,3425,0
|
|
20240814,124900,118300130,3425,3425,3425,3425,0
|
|
20240814,124800,118300130,3425,3425,3425,3425,0
|
|
20240814,124700,118300130,3425,3425,3425,3425,0
|
|
20240814,124600,118300130,3425,3425,3425,3425,167
|
|
20240814,124500,117728155,3430,3430,3430,3430,0
|
|
20240814,124400,117728155,3430,3430,3430,3430,1
|
|
20240814,124300,117724725,3425,3425,3425,3425,0
|
|
20240814,124200,117724725,3425,3425,3425,3425,0
|
|
20240814,124100,117724725,3425,3425,3425,3425,375
|
|
20240814,124000,116440350,3430,3430,3430,3430,3
|
|
20240814,123900,116430060,3430,3430,3430,3430,12
|
|
20240814,123800,116388900,3430,3430,3430,3430,7
|
|
20240814,123700,116364890,3430,3430,3430,3430,0
|
|
20240814,123600,116364890,3430,3430,3430,3430,0
|
|
20240814,123500,116364890,3430,3430,3430,3430,0
|
|
20240814,123400,116364890,3430,3430,3430,3430,0
|
|
20240814,123300,116364890,3430,3430,3430,3430,1
|
|
20240814,123200,116361460,3425,3425,3425,3425,0
|
|
20240814,123100,116361460,3425,3425,3425,3425,243
|
|
20240814,123000,115529185,3430,3430,3430,3430,10
|
|
20240814,122900,115494885,3430,3430,3430,3430,0
|
|
20240814,122800,115494885,3430,3430,3430,3430,0
|
|
20240814,122700,115494885,3430,3430,3430,3430,0
|
|
20240814,122600,115494885,3430,3430,3430,3430,0
|
|
20240814,122500,115494885,3430,3430,3430,3430,396
|
|
20240814,122400,114136605,3435,3435,3435,3435,0
|
|
20240814,122300,114136605,3435,3435,3435,3435,0
|
|
20240814,122200,114136605,3435,3435,3435,3435,1
|
|
20240814,122100,114133170,3430,3430,3430,3430,0
|
|
20240814,122000,114133170,3430,3430,3430,3430,0
|
|
20240814,121900,114133170,3430,3430,3430,3430,233
|
|
20240814,121800,113333980,3425,3425,3425,3425,0
|
|
20240814,121700,113333980,3425,3425,3425,3425,0
|
|
20240814,121600,113333980,3425,3425,3425,3425,100
|
|
20240814,121500,112991480,3430,3430,3430,3430,6
|
|
20240814,121400,112970900,3425,3425,3425,3425,10
|
|
20240814,121300,112936650,3430,3430,3430,3430,35
|
|
20240814,121200,112816600,3430,3430,3430,3430,22
|
|
20240814,121100,112741140,3430,3430,3430,3430,4
|
|
20240814,121000,112727420,3435,3435,3435,3435,2
|
|
20240814,120900,112720550,3425,3425,3425,3425,287
|
|
20240814,120800,111737575,3435,3435,3435,3435,0
|
|
20240814,120700,111737575,3435,3435,3435,3435,0
|
|
20240814,120600,111737575,3435,3435,3435,3435,0
|
|
20240814,120500,111737575,3435,3430,3435,3430,302
|
|
20240814,120400,110701705,3435,3430,3435,3430,4
|
|
20240814,120300,110687980,3435,3435,3435,3435,0
|
|
20240814,120200,110687980,3435,3435,3435,3435,0
|
|
20240814,120100,110687980,3435,3435,3435,3435,0
|
|
20240814,120000,110687980,3435,3435,3435,3435,0
|
|
20240814,115900,110687980,3435,3435,3435,3435,1
|
|
20240814,115800,110684545,3425,3425,3425,3425,0
|
|
20240814,115700,110684545,3425,3425,3425,3425,0
|
|
20240814,115600,110684545,3425,3425,3425,3425,0
|
|
20240814,115500,110684545,3425,3430,3430,3425,30
|
|
20240814,115400,110581770,3435,3435,3435,3435,0
|
|
20240814,115300,110581770,3435,3435,3435,3435,0
|
|
20240814,115200,110581770,3435,3435,3435,3435,0
|
|
20240814,115100,110581770,3435,3435,3435,3435,27
|
|
20240814,115000,110489025,3430,3430,3430,3430,0
|
|
20240814,114900,110489025,3430,3430,3430,3430,0
|
|
20240814,114800,110489025,3430,3430,3430,3430,0
|
|
20240814,114700,110489025,3430,3435,3435,3430,1122
|
|
20240814,114600,106640560,3430,3430,3430,3430,0
|
|
20240814,114500,106640560,3430,3430,3430,3430,234
|
|
20240814,114400,105837940,3430,3430,3430,3430,98
|
|
20240814,114300,105501800,3430,3430,3430,3430,9
|
|
20240814,114200,105470930,3430,3430,3430,3430,0
|
|
20240814,114100,105470930,3430,3430,3430,3430,13
|
|
20240814,114000,105426340,3430,3430,3430,3430,0
|
|
20240814,113900,105426340,3430,3430,3430,3430,0
|
|
20240814,113800,105426340,3430,3430,3430,3430,0
|
|
20240814,113700,105426340,3430,3430,3430,3430,78
|
|
20240814,113600,105158800,3430,3430,3430,3430,16
|
|
20240814,113500,105103920,3440,3440,3440,3440,0
|
|
20240814,113400,105103920,3440,3440,3440,3440,40
|
|
20240814,113300,104966320,3440,3440,3440,3440,0
|
|
20240814,113200,104966320,3440,3440,3440,3440,0
|
|
20240814,113100,104966320,3440,3440,3440,3440,0
|
|
20240814,113000,104966320,3440,3440,3440,3440,1
|
|
20240814,112900,104962880,3430,3430,3430,3430,0
|
|
20240814,112800,104962880,3430,3430,3430,3430,0
|
|
20240814,112700,104962880,3430,3430,3430,3430,0
|
|
20240814,112600,104962880,3430,3430,3430,3430,29
|
|
20240814,112500,104863410,3440,3440,3440,3440,0
|
|
20240814,112400,104863410,3440,3440,3440,3440,0
|
|
20240814,112300,104863410,3440,3440,3440,3440,0
|
|
20240814,112200,104863410,3440,3440,3440,3440,10
|
|
20240814,112100,104829010,3440,3440,3440,3440,100
|
|
20240814,112000,104485010,3430,3430,3430,3430,0
|
|
20240814,111900,104485010,3430,3430,3430,3430,0
|
|
20240814,111800,104485010,3430,3430,3430,3430,0
|
|
20240814,111700,104485010,3430,3430,3430,3430,1000
|
|
20240814,111600,101055010,3430,3435,3435,3430,224
|
|
20240814,111500,100286680,3435,3435,3435,3435,0
|
|
20240814,111400,100286680,3435,3435,3435,3435,0
|
|
20240814,111300,100286680,3435,3435,3435,3430,1010
|
|
20240814,111200,96822345,3440,3440,3440,3440,0
|
|
20240814,111100,96822345,3440,3440,3440,3440,0
|
|
20240814,111000,96822345,3440,3440,3440,3440,17
|
|
20240814,110900,96763865,3445,3445,3445,3445,0
|
|
20240814,110800,96763865,3445,3440,3445,3430,7002
|
|
20240814,110700,72724915,3440,3440,3440,3440,0
|
|
20240814,110600,72724915,3440,3440,3440,3440,0
|
|
20240814,110500,72724915,3440,3440,3440,3440,2000
|
|
20240814,110400,65844915,3440,3440,3440,3440,1000
|
|
20240814,110300,62404915,3440,3440,3440,3440,0
|
|
20240814,110200,62404915,3440,3440,3440,3440,0
|
|
20240814,110100,62404915,3440,3440,3440,3440,1209
|
|
20240814,110000,58245955,3445,3445,3445,3445,100
|
|
20240814,105900,57901455,3445,3445,3445,3445,0
|
|
20240814,105800,57901455,3445,3445,3445,3445,72
|
|
20240814,105700,57653415,3440,3445,3445,3440,50
|
|
20240814,105600,57481215,3440,3440,3440,3440,0
|
|
20240814,105500,57481215,3440,3440,3440,3440,1
|
|
20240814,105400,57477775,3440,3440,3440,3440,0
|
|
20240814,105300,57477775,3440,3440,3440,3440,0
|
|
20240814,105200,57477775,3440,3440,3440,3440,3
|
|
20240814,105100,57467455,3445,3440,3445,3440,31
|
|
20240814,105000,57360810,3445,3440,3445,3440,112
|
|
20240814,104900,56975190,3445,3445,3445,3445,1000
|
|
20240814,104800,53530190,3445,3445,3445,3445,0
|
|
20240814,104700,53530190,3445,3445,3445,3445,84
|
|
20240814,104600,53240810,3450,3450,3450,3450,30
|
|
20240814,104500,53137310,3445,3445,3445,3445,4
|
|
20240814,104400,53123530,3445,3445,3445,3445,0
|
|
20240814,104300,53123530,3445,3445,3445,3445,0
|
|
20240814,104200,53123530,3445,3445,3445,3445,0
|
|
20240814,104100,53123530,3445,3445,3445,3445,0
|
|
20240814,104000,53123530,3445,3445,3445,3445,0
|
|
20240814,103900,53123530,3445,3445,3445,3445,0
|
|
20240814,103800,53123530,3445,3445,3445,3445,0
|
|
20240814,103700,53123530,3445,3445,3445,3445,0
|
|
20240814,103600,53123530,3445,3445,3445,3445,2
|
|
20240814,103500,53116640,3440,3440,3440,3440,0
|
|
20240814,103400,53116640,3440,3440,3440,3440,50
|
|
20240814,103300,52944640,3440,3440,3440,3440,0
|
|
20240814,103200,52944640,3440,3440,3440,3440,0
|
|
20240814,103100,52944640,3440,3440,3440,3440,0
|
|
20240814,103000,52944640,3440,3440,3440,3440,0
|
|
20240814,102900,52944640,3440,3440,3440,3440,0
|
|
20240814,102800,52944640,3440,3440,3440,3440,0
|
|
20240814,102700,52944640,3440,3440,3440,3440,0
|
|
20240814,102600,52944640,3440,3440,3440,3440,0
|
|
20240814,102500,52944640,3440,3440,3440,3440,0
|
|
20240814,102400,52944640,3440,3440,3440,3440,10
|
|
20240814,102300,52910240,3440,3440,3440,3440,159
|
|
20240814,102200,52363280,3450,3445,3450,3445,11
|
|
20240814,102100,52325380,3440,3440,3440,3440,0
|
|
20240814,102000,52325380,3440,3440,3440,3440,0
|
|
20240814,101900,52325380,3440,3440,3440,3440,0
|
|
20240814,101800,52325380,3440,3440,3440,3440,1
|
|
20240814,101700,52321940,3445,3445,3445,3445,1
|
|
20240814,101600,52318495,3445,3445,3445,3445,1
|
|
20240814,101500,52315050,3440,3440,3440,3440,0
|
|
20240814,101400,52315050,3440,3440,3440,3440,0
|
|
20240814,101300,52315050,3440,3440,3440,3440,0
|
|
20240814,101200,52315050,3440,3440,3440,3440,0
|
|
20240814,101100,52315050,3440,3440,3440,3440,0
|
|
20240814,101000,52315050,3440,3440,3440,3440,0
|
|
20240814,100900,52315050,3440,3440,3440,3440,0
|
|
20240814,100800,52315050,3440,3440,3440,3440,0
|
|
20240814,100700,52315050,3440,3440,3440,3440,300
|
|
20240814,100600,51283050,3440,3440,3440,3440,0
|
|
20240814,100500,51283050,3440,3440,3440,3440,155
|
|
20240814,100400,50749850,3450,3450,3450,3450,1
|
|
20240814,100300,50746400,3450,3450,3450,3450,3
|
|
20240814,100200,50736050,3450,3450,3450,3450,28
|
|
20240814,100100,50639450,3445,3445,3445,3445,580
|
|
20240814,100000,48641350,3440,3440,3440,3440,0
|
|
20240814,095900,48641350,3440,3440,3440,3440,0
|
|
20240814,095800,48641350,3440,3440,3440,3440,0
|
|
20240814,095700,48641350,3440,3440,3440,3440,0
|
|
20240814,095600,48641350,3440,3445,3445,3440,974
|
|
20240814,095500,45290690,3445,3450,3450,3445,2
|
|
20240814,095400,45283795,3445,3445,3445,3445,1
|
|
20240814,095300,45280350,3450,3450,3450,3445,2902
|
|
20240814,095200,35279875,3455,3455,3455,3455,0
|
|
20240814,095100,35279875,3455,3455,3455,3455,0
|
|
20240814,095000,35279875,3455,3455,3455,3455,0
|
|
20240814,094900,35279875,3455,3455,3455,3455,0
|
|
20240814,094800,35279875,3455,3455,3455,3455,0
|
|
20240814,094700,35279875,3455,3455,3455,3455,1
|
|
20240814,094600,35276420,3455,3455,3455,3455,6
|
|
20240814,094500,35255690,3455,3455,3455,3455,9
|
|
20240814,094400,35224595,3450,3450,3450,3450,0
|
|
20240814,094300,35224595,3450,3450,3450,3450,2
|
|
20240814,094200,35217695,3450,3450,3450,3450,6
|
|
20240814,094100,35196995,3450,3450,3450,3445,370
|
|
20240814,094000,33921245,3450,3450,3450,3450,2
|
|
20240814,093900,33914345,3450,3450,3450,3450,0
|
|
20240814,093800,33914345,3450,3450,3450,3450,276
|
|
20240814,093700,32962145,3450,3450,3450,3450,681
|
|
20240814,093600,30612695,3450,3450,3450,3450,43
|
|
20240814,093500,30464345,3450,3450,3450,3450,80
|
|
20240814,093400,30188345,3450,3450,3450,3450,0
|
|
20240814,093300,30188345,3450,3450,3450,3450,0
|
|
20240814,093200,30188345,3450,3450,3450,3450,3
|
|
20240814,093100,30177995,3450,3450,3450,3450,213
|
|
20240814,093000,29443145,3450,3450,3450,3450,502
|
|
20240814,092900,27711245,3455,3455,3455,3455,0
|
|
20240814,092800,27711245,3455,3455,3455,3455,0
|
|
20240814,092700,27711245,3455,3455,3455,3455,0
|
|
20240814,092600,27711245,3455,3455,3455,3455,0
|
|
20240814,092500,27711245,3455,3455,3455,3455,1
|
|
20240814,092400,27707790,3450,3445,3450,3445,316
|
|
20240814,092300,26617670,3445,3450,3450,3445,1026
|
|
20240814,092200,23078395,3455,3455,3455,3455,0
|
|
20240814,092100,23078395,3455,3455,3455,3455,0
|
|
20240814,092000,23078395,3455,3450,3455,3450,264
|
|
20240814,091900,22166925,3450,3450,3450,3450,0
|
|
20240814,091800,22166925,3450,3450,3450,3450,116
|
|
20240814,091700,21766725,3450,3450,3450,3450,0
|
|
20240814,091600,21766725,3450,3455,3455,3450,26
|
|
20240814,091500,21677010,3455,3455,3455,3455,50
|
|
20240814,091400,21504260,3465,3460,3465,3460,5
|
|
20240814,091300,21486950,3460,3460,3460,3460,30
|
|
20240814,091200,21383150,3465,3465,3465,3465,0
|
|
20240814,091100,21383150,3465,3465,3465,3465,331
|
|
20240814,091000,20236235,3465,3465,3465,3465,0
|
|
20240814,090900,20236235,3465,3465,3465,3465,10
|
|
20240814,090800,20201585,3465,3465,3465,3465,2
|
|
20240814,090700,20194655,3465,3465,3465,3465,0
|
|
20240814,090600,20194655,3465,3445,3465,3445,3196
|
|
20240814,090500,9151730,3450,3450,3450,3450,10
|
|
20240814,090400,9117230,3440,3445,3445,3440,349
|
|
20240814,090300,7915010,3445,3445,3445,3445,30
|
|
20240814,090200,7811660,3445,3445,3445,3445,0
|
|
20240814,090100,7811660,3445,3450,3450,3445,253
|
|
20240814,090000,6939910,3450,3440,3450,3440,2017
|