576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183300,931763045,4645,4645,4645,4645,8971
|
|
20240814,183200,931763045,4645,4645,4645,4645,0
|
|
20240814,183100,931763045,4645,4645,4645,4645,0
|
|
20240814,183000,931763045,4645,4645,4645,4645,0
|
|
20240814,182900,931763045,4645,4645,4645,4645,0
|
|
20240814,182800,931763045,4645,4645,4645,4645,0
|
|
20240814,182700,931763045,4645,4645,4645,4645,0
|
|
20240814,182600,931763045,4645,4645,4645,4645,0
|
|
20240814,182500,931763045,4645,4645,4645,4645,0
|
|
20240814,182400,931763045,4645,4645,4645,4645,0
|
|
20240814,182300,931763045,4645,4645,4645,4645,0
|
|
20240814,182200,931763045,4645,4645,4645,4645,0
|
|
20240814,182100,931763045,4645,4645,4645,4645,0
|
|
20240814,182000,931763045,4645,4645,4645,4645,0
|
|
20240814,181900,931763045,4645,4645,4645,4645,0
|
|
20240814,181800,931763045,4645,4645,4645,4645,0
|
|
20240814,181700,931763045,4645,4645,4645,4645,0
|
|
20240814,181600,931763045,4645,4645,4645,4645,0
|
|
20240814,181500,931763045,4645,4645,4645,4645,0
|
|
20240814,181400,931763045,4645,4645,4645,4645,0
|
|
20240814,181300,931763045,4645,4645,4645,4645,0
|
|
20240814,181200,931763045,4645,4645,4645,4645,0
|
|
20240814,181100,931763045,4645,4645,4645,4645,0
|
|
20240814,181000,931763045,4645,4645,4645,4645,0
|
|
20240814,180900,931763045,4645,4645,4645,4645,0
|
|
20240814,180800,931763045,4645,4645,4645,4645,0
|
|
20240814,180700,931763045,4645,4645,4645,4645,0
|
|
20240814,180600,931763045,4645,4645,4645,4645,0
|
|
20240814,180500,931763045,4645,4645,4645,4645,0
|
|
20240814,180400,931763045,4645,4645,4645,4645,0
|
|
20240814,180300,931763045,4645,4645,4645,4645,8971
|
|
20240814,180200,931763045,4645,4645,4645,4645,0
|
|
20240814,180100,931763045,4645,4645,4645,4645,0
|
|
20240814,180000,931763045,4645,4645,4645,4645,0
|
|
20240814,175900,931763045,4645,4645,4645,4645,0
|
|
20240814,175800,931763045,4645,4645,4645,4645,0
|
|
20240814,175700,931763045,4645,4645,4645,4645,0
|
|
20240814,175600,931763045,4645,4645,4645,4645,0
|
|
20240814,175500,931763045,4645,4645,4645,4645,0
|
|
20240814,175400,931763045,4645,4645,4645,4645,0
|
|
20240814,175300,931763045,4645,4645,4645,4645,0
|
|
20240814,175200,931763045,4645,4645,4645,4645,0
|
|
20240814,175100,931763045,4645,4645,4645,4645,0
|
|
20240814,175000,931763045,4645,4645,4645,4645,0
|
|
20240814,174900,931763045,4645,4645,4645,4645,0
|
|
20240814,174800,931763045,4645,4645,4645,4645,0
|
|
20240814,174700,931763045,4645,4645,4645,4645,0
|
|
20240814,174600,931763045,4645,4645,4645,4645,0
|
|
20240814,174500,931763045,4645,4645,4645,4645,0
|
|
20240814,174400,931763045,4645,4645,4645,4645,0
|
|
20240814,174300,931763045,4645,4645,4645,4645,0
|
|
20240814,174200,931763045,4645,4645,4645,4645,0
|
|
20240814,174100,931763045,4645,4645,4645,4645,0
|
|
20240814,174000,931763045,4645,4645,4645,4645,0
|
|
20240814,173900,931763045,4645,4645,4645,4645,0
|
|
20240814,173800,931763045,4645,4645,4645,4645,0
|
|
20240814,173700,931763045,4645,4645,4645,4645,0
|
|
20240814,173600,931763045,4645,4645,4645,4645,0
|
|
20240814,173500,931763045,4645,4645,4645,4645,0
|
|
20240814,173400,931763045,4645,4645,4645,4645,0
|
|
20240814,173300,931763045,4645,4645,4645,4645,8971
|
|
20240814,173200,931763045,4645,4645,4645,4645,0
|
|
20240814,173100,931763045,4645,4645,4645,4645,0
|
|
20240814,173000,931763045,4645,4645,4645,4645,0
|
|
20240814,172900,931763045,4645,4645,4645,4645,0
|
|
20240814,172800,931763045,4645,4645,4645,4645,0
|
|
20240814,172700,931763045,4645,4645,4645,4645,0
|
|
20240814,172600,931763045,4645,4645,4645,4645,0
|
|
20240814,172500,931763045,4645,4645,4645,4645,0
|
|
20240814,172400,931763045,4645,4645,4645,4645,0
|
|
20240814,172300,931763045,4645,4645,4645,4645,0
|
|
20240814,172200,931763045,4645,4645,4645,4645,0
|
|
20240814,172100,931763045,4645,4645,4645,4645,0
|
|
20240814,172000,931763045,4645,4645,4645,4645,0
|
|
20240814,171900,931763045,4645,4645,4645,4645,0
|
|
20240814,171800,931763045,4645,4645,4645,4645,0
|
|
20240814,171700,931763045,4645,4645,4645,4645,0
|
|
20240814,171600,931763045,4645,4645,4645,4645,0
|
|
20240814,171500,931763045,4645,4645,4645,4645,0
|
|
20240814,171400,931763045,4645,4645,4645,4645,0
|
|
20240814,171300,931763045,4645,4645,4645,4645,0
|
|
20240814,171200,931763045,4645,4645,4645,4645,0
|
|
20240814,171100,931763045,4645,4645,4645,4645,0
|
|
20240814,171000,931763045,4645,4645,4645,4645,0
|
|
20240814,170900,931763045,4645,4645,4645,4645,0
|
|
20240814,170800,931763045,4645,4645,4645,4645,0
|
|
20240814,170700,931763045,4645,4645,4645,4645,0
|
|
20240814,170600,931763045,4645,4645,4645,4645,0
|
|
20240814,170500,931763045,4645,4645,4645,4645,0
|
|
20240814,170400,931763045,4645,4645,4645,4645,0
|
|
20240814,170300,931763045,4645,4645,4645,4645,8971
|
|
20240814,170200,931763045,4645,4645,4645,4645,0
|
|
20240814,170100,931763045,4645,4645,4645,4645,0
|
|
20240814,170000,931763045,4645,4645,4645,4645,0
|
|
20240814,165900,931763045,4645,4645,4645,4645,0
|
|
20240814,165800,931763045,4645,4645,4645,4645,0
|
|
20240814,165700,931763045,4645,4645,4645,4645,0
|
|
20240814,165600,931763045,4645,4645,4645,4645,0
|
|
20240814,165500,931763045,4645,4645,4645,4645,0
|
|
20240814,165400,931763045,4645,4645,4645,4645,0
|
|
20240814,165300,931763045,4645,4645,4645,4645,0
|
|
20240814,165200,931763045,4645,4645,4645,4645,0
|
|
20240814,165100,931763045,4645,4645,4645,4645,0
|
|
20240814,165000,931763045,4645,4645,4645,4645,0
|
|
20240814,164900,931763045,4645,4645,4645,4645,0
|
|
20240814,164800,931763045,4645,4645,4645,4645,0
|
|
20240814,164700,931763045,4645,4645,4645,4645,0
|
|
20240814,164600,931763045,4645,4645,4645,4645,0
|
|
20240814,164500,931763045,4645,4645,4645,4645,0
|
|
20240814,164400,931763045,4645,4645,4645,4645,0
|
|
20240814,164300,931763045,4645,4645,4645,4645,0
|
|
20240814,164200,931763045,4645,4645,4645,4645,0
|
|
20240814,164100,931763045,4645,4645,4645,4645,0
|
|
20240814,164000,931763045,4645,4645,4645,4645,0
|
|
20240814,163900,931763045,4645,4645,4645,4645,0
|
|
20240814,163800,931763045,4645,4645,4645,4645,0
|
|
20240814,163700,931763045,4645,4645,4645,4645,0
|
|
20240814,163600,931763045,4645,4645,4645,4645,0
|
|
20240814,163500,931763045,4645,4645,4645,4645,0
|
|
20240814,163400,931763045,4645,4645,4645,4645,0
|
|
20240814,163300,931763045,4645,4645,4645,4645,8971
|
|
20240814,163200,931763045,4645,4645,4645,4645,0
|
|
20240814,163100,931763045,4645,4645,4645,4645,0
|
|
20240814,163000,931763045,4645,4645,4645,4645,0
|
|
20240814,162900,931763045,4645,4645,4645,4645,0
|
|
20240814,162800,931763045,4645,4645,4645,4645,0
|
|
20240814,162700,931763045,4645,4645,4645,4645,0
|
|
20240814,162600,931763045,4645,4645,4645,4645,0
|
|
20240814,162500,931763045,4645,4645,4645,4645,0
|
|
20240814,162400,931763045,4645,4645,4645,4645,0
|
|
20240814,162300,931763045,4645,4645,4645,4645,0
|
|
20240814,162200,931763045,4645,4645,4645,4645,0
|
|
20240814,162100,931763045,4645,4645,4645,4645,0
|
|
20240814,162000,931763045,4645,4645,4645,4645,0
|
|
20240814,161900,931763045,4645,4645,4645,4645,0
|
|
20240814,161800,931763045,4645,4645,4645,4645,0
|
|
20240814,161700,931763045,4645,4645,4645,4645,0
|
|
20240814,161600,931763045,4645,4645,4645,4645,0
|
|
20240814,161500,931763045,4645,4645,4645,4645,0
|
|
20240814,161400,931763045,4645,4645,4645,4645,0
|
|
20240814,161300,931763045,4645,4645,4645,4645,0
|
|
20240814,161200,931763045,4645,4645,4645,4645,0
|
|
20240814,161100,931763045,4645,4645,4645,4645,0
|
|
20240814,161000,931763045,4645,4645,4645,4645,0
|
|
20240814,160900,931763045,4645,4645,4645,4645,0
|
|
20240814,160800,931763045,4645,4645,4645,4645,0
|
|
20240814,160700,931763045,4645,4645,4645,4645,0
|
|
20240814,160600,931763045,4645,4645,4645,4645,0
|
|
20240814,160500,931763045,4645,4645,4645,4645,0
|
|
20240814,160400,931763045,4645,4645,4645,4645,0
|
|
20240814,160300,931763045,4645,4645,4645,4645,8971
|
|
20240814,160200,931763045,4645,4645,4645,4645,0
|
|
20240814,160100,931763045,4645,4645,4645,4645,0
|
|
20240814,160000,931763045,4645,4645,4645,4645,0
|
|
20240814,155900,931763045,4645,4645,4645,4645,0
|
|
20240814,155800,931763045,4645,4645,4645,4645,0
|
|
20240814,155700,931763045,4645,4645,4645,4645,0
|
|
20240814,155600,931763045,4645,4645,4645,4645,0
|
|
20240814,155500,931763045,4645,4645,4645,4645,0
|
|
20240814,155400,931763045,4645,4645,4645,4645,0
|
|
20240814,155300,931763045,4645,4645,4645,4645,0
|
|
20240814,155200,931763045,4645,4645,4645,4645,0
|
|
20240814,155100,931763045,4645,4645,4645,4645,0
|
|
20240814,155000,931763045,4645,4645,4645,4645,0
|
|
20240814,154900,931763045,4645,4645,4645,4645,0
|
|
20240814,154800,931763045,4645,4645,4645,4645,0
|
|
20240814,154700,931763045,4645,4645,4645,4645,0
|
|
20240814,154600,931763045,4645,4645,4645,4645,0
|
|
20240814,154500,931763045,4645,4645,4645,4645,0
|
|
20240814,154400,931763045,4645,4645,4645,4645,0
|
|
20240814,154300,931763045,4645,4645,4645,4645,0
|
|
20240814,154200,931763045,4645,4645,4645,4645,0
|
|
20240814,154100,931763045,4645,4645,4645,4645,0
|
|
20240814,154000,931763045,4645,4645,4645,4645,0
|
|
20240814,153900,931763045,4645,4645,4645,4645,0
|
|
20240814,153800,931763045,4645,4645,4645,4645,0
|
|
20240814,153700,931763045,4645,4645,4645,4645,0
|
|
20240814,153600,931763045,4645,4645,4645,4645,0
|
|
20240814,153500,931763045,4645,4645,4645,4645,0
|
|
20240814,153400,931763045,4645,4645,4645,4645,0
|
|
20240814,153300,931763045,4645,4645,4645,4645,8971
|
|
20240814,153200,931763045,4645,4645,4645,4645,0
|
|
20240814,153100,931763045,4645,4645,4645,4645,0
|
|
20240814,153000,931763045,4645,4645,4645,4645,8971
|
|
20240814,152900,890092750,4630,4630,4630,4630,0
|
|
20240814,152800,890092750,4630,4630,4630,4630,0
|
|
20240814,152700,890092750,4630,4630,4630,4630,0
|
|
20240814,152600,890092750,4630,4630,4630,4630,0
|
|
20240814,152500,890092750,4630,4630,4630,4630,0
|
|
20240814,152400,890092750,4630,4630,4630,4630,0
|
|
20240814,152300,890092750,4630,4630,4630,4630,0
|
|
20240814,152200,890092750,4630,4630,4630,4630,0
|
|
20240814,152100,890092750,4630,4630,4630,4630,0
|
|
20240814,152000,890092750,4630,4630,4630,4630,0
|
|
20240814,151900,890092750,4630,4620,4630,4620,4
|
|
20240814,151800,890074250,4635,4635,4635,4620,193
|
|
20240814,151700,889182095,4635,4630,4635,4630,570
|
|
20240814,151600,886542565,4620,4620,4630,4620,162
|
|
20240814,151500,885793885,4630,4625,4630,4625,181
|
|
20240814,151400,884956690,4635,4635,4635,4635,0
|
|
20240814,151300,884956690,4635,4625,4635,4625,48
|
|
20240814,151200,884734630,4625,4625,4625,4625,100
|
|
20240814,151100,884272130,4625,4625,4625,4625,0
|
|
20240814,151000,884272130,4625,4625,4625,4625,0
|
|
20240814,150900,884272130,4625,4625,4625,4625,20
|
|
20240814,150800,884179630,4645,4645,4645,4645,2
|
|
20240814,150700,884170340,4640,4640,4640,4640,1002
|
|
20240814,150600,879521060,4635,4630,4635,4630,1191
|
|
20240814,150500,874001280,4625,4615,4625,4615,880
|
|
20240814,150400,869935680,4620,4620,4620,4620,0
|
|
20240814,150300,869935680,4620,4620,4635,4620,594
|
|
20240814,150200,867191385,4615,4615,4615,4615,300
|
|
20240814,150100,865806885,4615,4615,4615,4615,0
|
|
20240814,150000,865806885,4615,4615,4620,4615,562
|
|
20240814,145900,863212430,4615,4620,4620,4615,755
|
|
20240814,145800,859725010,4620,4620,4620,4620,21
|
|
20240814,145700,859627990,4615,4615,4615,4615,178
|
|
20240814,145600,858806520,4615,4615,4615,4615,53
|
|
20240814,145500,858561925,4615,4620,4620,4615,109
|
|
20240814,145400,858058740,4620,4620,4620,4620,177
|
|
20240814,145300,857241000,4620,4620,4620,4620,53
|
|
20240814,145200,856996140,4625,4625,4625,4625,47
|
|
20240814,145100,856778765,4630,4625,4630,4625,3
|
|
20240814,145000,856764885,4625,4625,4625,4620,591
|
|
20240814,144900,854031705,4625,4625,4625,4625,31
|
|
20240814,144800,853888330,4635,4635,4635,4635,3
|
|
20240814,144700,853874425,4645,4645,4645,4645,0
|
|
20240814,144600,853874425,4645,4620,4645,4620,1131
|
|
20240814,144500,848629470,4625,4625,4625,4625,65
|
|
20240814,144400,848328845,4625,4630,4630,4625,16
|
|
20240814,144300,848254830,4630,4620,4630,4620,1237
|
|
20240814,144200,842533795,4620,4620,4620,4620,366
|
|
20240814,144100,840842875,4625,4625,4625,4625,0
|
|
20240814,144000,840842875,4625,4625,4625,4625,0
|
|
20240814,143900,840842875,4625,4625,4625,4625,0
|
|
20240814,143800,840842875,4625,4620,4625,4620,1274
|
|
20240814,143700,834955785,4620,4620,4620,4620,2
|
|
20240814,143600,834946545,4615,4620,4620,4615,88
|
|
20240814,143500,834540375,4605,4615,4615,4605,1163
|
|
20240814,143400,829178375,4615,4615,4615,4615,46
|
|
20240814,143300,828966085,4615,4615,4615,4615,1
|
|
20240814,143200,828961470,4615,4615,4615,4615,531
|
|
20240814,143100,826510905,4620,4620,4620,4620,0
|
|
20240814,143000,826510905,4620,4620,4620,4620,79
|
|
20240814,142900,826145925,4615,4610,4615,4610,1298
|
|
20240814,142800,820156735,4610,4610,4610,4610,134
|
|
20240814,142700,819538995,4610,4610,4610,4610,1
|
|
20240814,142600,819534385,4615,4615,4615,4615,460
|
|
20240814,142500,817411485,4620,4620,4620,4620,2968
|
|
20240814,142400,803699325,4620,4620,4620,4620,583
|
|
20240814,142300,801005865,4620,4610,4620,4610,983
|
|
20240814,142200,796468840,4605,4605,4605,4605,78
|
|
20240814,142100,796109650,4605,4605,4605,4605,131
|
|
20240814,142000,795506395,4605,4605,4605,4605,500
|
|
20240814,141900,793203895,4605,4605,4605,4605,79
|
|
20240814,141800,792840100,4605,4605,4605,4605,0
|
|
20240814,141700,792840100,4605,4605,4605,4605,131
|
|
20240814,141600,792236845,4615,4615,4615,4615,0
|
|
20240814,141500,792236845,4615,4610,4615,4610,102
|
|
20240814,141400,791766505,4610,4590,4610,4590,1152
|
|
20240814,141300,786461735,4595,4595,4595,4595,77
|
|
20240814,141200,786107920,4595,4595,4595,4595,0
|
|
20240814,141100,786107920,4595,4590,4595,4590,167
|
|
20240814,141000,785340950,4590,4590,4590,4590,54
|
|
20240814,140900,785093090,4590,4590,4590,4590,0
|
|
20240814,140800,785093090,4590,4590,4590,4590,0
|
|
20240814,140700,785093090,4590,4595,4595,4590,2256
|
|
20240814,140600,774726925,4595,4595,4595,4595,2
|
|
20240814,140500,774717735,4595,4595,4595,4595,108
|
|
20240814,140400,774221475,4595,4595,4595,4595,0
|
|
20240814,140300,774221475,4595,4595,4595,4595,145
|
|
20240814,140200,773555200,4595,4595,4595,4595,1
|
|
20240814,140100,773550605,4595,4595,4595,4595,78
|
|
20240814,140000,773192195,4595,4595,4595,4595,53
|
|
20240814,135900,772948660,4595,4595,4595,4595,78
|
|
20240814,135800,772590250,4595,4595,4595,4595,0
|
|
20240814,135700,772590250,4595,4595,4595,4595,79
|
|
20240814,135600,772227245,4595,4595,4595,4595,53
|
|
20240814,135500,771983710,4595,4600,4600,4595,88
|
|
20240814,135400,771579300,4595,4595,4595,4595,0
|
|
20240814,135300,771579300,4595,4595,4595,4595,130
|
|
20240814,135200,770981950,4595,4595,4595,4595,45
|
|
20240814,135100,770775175,4590,4590,4595,4590,99
|
|
20240814,135000,770320665,4595,4595,4595,4595,0
|
|
20240814,134900,770320665,4595,4590,4595,4590,194
|
|
20240814,134800,769430000,4595,4590,4595,4590,160
|
|
20240814,134700,768695200,4590,4590,4590,4590,0
|
|
20240814,134600,768695200,4590,4590,4590,4590,131
|
|
20240814,134500,768093910,4595,4595,4595,4595,0
|
|
20240814,134400,768093910,4595,4590,4595,4590,78
|
|
20240814,134300,767735505,4595,4595,4595,4595,0
|
|
20240814,134200,767735505,4595,4595,4595,4595,131
|
|
20240814,134100,767133560,4595,4595,4595,4595,2
|
|
20240814,134000,767124370,4585,4585,4585,4585,129
|
|
20240814,133900,766532905,4585,4585,4585,4585,1
|
|
20240814,133800,766528320,4585,4585,4585,4585,131
|
|
20240814,133700,765927685,4590,4590,4590,4590,0
|
|
20240814,133600,765927685,4590,4585,4590,4580,598
|
|
20240814,133500,763184025,4580,4580,4580,4580,53
|
|
20240814,133400,762941285,4580,4580,4580,4580,77
|
|
20240814,133300,762588625,4580,4580,4580,4580,0
|
|
20240814,133200,762588625,4580,4580,4580,4580,78
|
|
20240814,133100,762231385,4580,4580,4580,4580,52
|
|
20240814,133000,761993225,4580,4585,4585,4580,483
|
|
20240814,132900,759778680,4585,4585,4585,4585,10
|
|
20240814,132800,759732830,4585,4580,4585,4580,2131
|
|
20240814,132700,749962850,4580,4585,4585,4580,1134
|
|
20240814,132600,744763775,4585,4595,4595,4585,110
|
|
20240814,132500,744259415,4595,4590,4595,4590,10
|
|
20240814,132400,744213475,4585,4585,4585,4585,130
|
|
20240814,132300,743617425,4585,4590,4590,4585,3523
|
|
20240814,132200,727464465,4590,4585,4590,4585,141
|
|
20240814,132100,726817280,4585,4585,4585,4585,52
|
|
20240814,132000,726578860,4585,4585,4585,4585,78
|
|
20240814,131900,726221230,4585,4585,4585,4585,0
|
|
20240814,131800,726221230,4585,4585,4585,4585,78
|
|
20240814,131700,725863600,4585,4585,4585,4585,55
|
|
20240814,131600,725611425,4585,4585,4585,4585,87
|
|
20240814,131500,725212530,4585,4585,4585,4585,77
|
|
20240814,131400,724859485,4585,4585,4585,4585,53
|
|
20240814,131300,724616480,4585,4590,4590,4585,2
|
|
20240814,131200,724607305,4590,4590,4590,4590,0
|
|
20240814,131100,724607305,4590,4590,4590,4590,78
|
|
20240814,131000,724249285,4590,4590,4590,4590,532
|
|
20240814,130900,721807405,4585,4585,4585,4585,78
|
|
20240814,130800,721449775,4585,4585,4585,4585,1
|
|
20240814,130700,721445190,4585,4585,4585,4585,131
|
|
20240814,130600,720844555,4585,4585,4585,4585,100
|
|
20240814,130500,720386055,4585,4585,4585,4585,102
|
|
20240814,130400,719918385,4585,4585,4585,4585,1
|
|
20240814,130300,719913800,4585,4585,4585,4585,131
|
|
20240814,130200,719313165,4590,4590,4590,4590,124
|
|
20240814,130100,718744005,4590,4590,4590,4590,64
|
|
20240814,130000,718450245,4585,4585,4585,4585,55
|
|
20240814,125900,718198070,4585,4585,4590,4585,1316
|
|
20240814,125800,712164140,4590,4590,4590,4590,0
|
|
20240814,125700,712164140,4590,4590,4590,4590,77
|
|
20240814,125600,711810710,4585,4585,4585,4585,1053
|
|
20240814,125500,706982705,4585,4590,4595,4585,675
|
|
20240814,125400,703884840,4590,4595,4595,4590,946
|
|
20240814,125300,699540085,4600,4600,4600,4600,5173
|
|
20240814,125200,675744285,4600,4600,4600,4600,0
|
|
20240814,125100,675744285,4600,4600,4600,4600,60
|
|
20240814,125000,675468285,4600,4600,4600,4600,54
|
|
20240814,124900,675219885,4605,4605,4605,4605,0
|
|
20240814,124800,675219885,4605,4605,4605,4605,0
|
|
20240814,124700,675219885,4605,4605,4605,4605,0
|
|
20240814,124600,675219885,4605,4605,4605,4605,99
|
|
20240814,124500,674763990,4605,4605,4605,4605,0
|
|
20240814,124400,674763990,4605,4605,4605,4605,2
|
|
20240814,124300,674754780,4600,4600,4600,4600,52
|
|
20240814,124200,674515580,4610,4610,4610,4610,0
|
|
20240814,124100,674515580,4610,4610,4610,4610,100
|
|
20240814,124000,674054580,4600,4605,4605,4600,278
|
|
20240814,123900,672774890,4600,4600,4600,4600,61
|
|
20240814,123800,672494290,4600,4600,4600,4600,0
|
|
20240814,123700,672494290,4600,4595,4600,4595,130
|
|
20240814,123600,671896640,4600,4600,4600,4600,0
|
|
20240814,123500,671896640,4600,4590,4600,4590,2313
|
|
20240814,123400,661257780,4590,4590,4590,4590,0
|
|
20240814,123300,661257780,4590,4590,4590,4590,1
|
|
20240814,123200,661253190,4590,4590,4590,4590,52
|
|
20240814,123100,661014510,4595,4595,4595,4595,0
|
|
20240814,123000,661014510,4595,4595,4595,4595,2
|
|
20240814,122900,661005320,4595,4595,4595,4595,124
|
|
20240814,122800,660435540,4595,4590,4595,4590,61
|
|
20240814,122700,660155545,4590,4600,4600,4590,10400
|
|
20240814,122600,612382615,4605,4605,4605,4605,2
|
|
20240814,122500,612373405,4600,4600,4600,4600,53
|
|
20240814,122400,612129605,4600,4600,4600,4600,0
|
|
20240814,122300,612129605,4600,4600,4600,4600,0
|
|
20240814,122200,612129605,4600,4600,4600,4600,53
|
|
20240814,122100,611885805,4610,4610,4610,4610,0
|
|
20240814,122000,611885805,4610,4610,4610,4610,1
|
|
20240814,121900,611881195,4600,4600,4600,4600,1
|
|
20240814,121800,611876595,4605,4605,4610,4605,1413
|
|
20240814,121700,605369725,4605,4605,4605,4605,0
|
|
20240814,121600,605369725,4605,4605,4605,4605,0
|
|
20240814,121500,605369725,4605,4605,4605,4605,1
|
|
20240814,121400,605365120,4605,4605,4605,4605,454
|
|
20240814,121300,603274450,4605,4605,4605,4605,0
|
|
20240814,121200,603274450,4605,4605,4605,4605,0
|
|
20240814,121100,603274450,4605,4605,4605,4605,53
|
|
20240814,121000,603030385,4605,4605,4605,4605,0
|
|
20240814,120900,603030385,4605,4605,4605,4605,0
|
|
20240814,120800,603030385,4605,4605,4605,4605,0
|
|
20240814,120700,603030385,4605,4610,4610,4605,55
|
|
20240814,120600,602777105,4605,4605,4605,4605,34
|
|
20240814,120500,602620535,4610,4610,4610,4610,0
|
|
20240814,120400,602620535,4610,4610,4610,4605,2133
|
|
20240814,120300,592787415,4610,4610,4610,4610,0
|
|
20240814,120200,592787415,4610,4610,4610,4610,100
|
|
20240814,120100,592326415,4610,4610,4610,4610,1
|
|
20240814,120000,592321805,4615,4615,4615,4615,58
|
|
20240814,115900,592054135,4615,4615,4615,4610,2331
|
|
20240814,115800,581299320,4615,4615,4615,4615,0
|
|
20240814,115700,581299320,4615,4615,4615,4615,1349
|
|
20240814,115600,575073685,4615,4635,4635,4615,11368
|
|
20240814,115500,522541590,4635,4635,4635,4635,67
|
|
20240814,115400,522231045,4635,4635,4635,4635,1528
|
|
20240814,115300,515148765,4635,4650,4655,4635,6463
|
|
20240814,115200,485172030,4655,4655,4655,4655,168
|
|
20240814,115100,484389990,4655,4650,4655,4645,54
|
|
20240814,115000,484138785,4650,4650,4650,4650,24
|
|
20240814,114900,484027185,4655,4655,4655,4655,96
|
|
20240814,114800,483580305,4655,4655,4655,4645,80
|
|
20240814,114700,483207930,4655,4650,4655,4645,74
|
|
20240814,114600,482863855,4655,4650,4655,4650,304
|
|
20240814,114500,481449925,4655,4655,4655,4655,482
|
|
20240814,114400,479206215,4655,4645,4655,4645,110
|
|
20240814,114300,478694430,4650,4655,4655,4650,60
|
|
20240814,114200,478415260,4655,4655,4655,4655,73
|
|
20240814,114100,478075445,4655,4655,4655,4655,69
|
|
20240814,114000,477754250,4655,4655,4655,4655,68
|
|
20240814,113900,477437710,4650,4645,4650,4645,1169
|
|
20240814,113800,472001865,4650,4650,4650,4650,10
|
|
20240814,113700,471955365,4650,4650,4650,4650,0
|
|
20240814,113600,471955365,4650,4645,4650,4645,842
|
|
20240814,113500,468040075,4650,4650,4650,4650,58
|
|
20240814,113400,467770375,4650,4650,4650,4650,0
|
|
20240814,113300,467770375,4650,4645,4650,4640,94
|
|
20240814,113200,467333555,4650,4650,4650,4650,538
|
|
20240814,113100,464831855,4645,4645,4645,4645,34
|
|
20240814,113000,464673925,4645,4645,4645,4645,0
|
|
20240814,112900,464673925,4645,4640,4645,4640,209
|
|
20240814,112800,463703635,4640,4645,4645,4640,144
|
|
20240814,112700,463035260,4645,4640,4645,4640,60
|
|
20240814,112600,462756590,4645,4645,4645,4640,49
|
|
20240814,112500,462528995,4650,4650,4650,4650,66
|
|
20240814,112400,462222095,4650,4645,4650,4645,42
|
|
20240814,112300,462026800,4645,4645,4645,4645,293
|
|
20240814,112200,460665815,4645,4630,4645,4630,95
|
|
20240814,112100,460225365,4640,4630,4640,4630,48
|
|
20240814,112000,460002695,4640,4640,4640,4640,46
|
|
20240814,111900,459789255,4640,4630,4640,4630,97
|
|
20240814,111800,459339705,4640,4640,4640,4640,51
|
|
20240814,111700,459103065,4640,4630,4640,4630,1391
|
|
20240814,111600,452661195,4630,4620,4630,4620,400
|
|
20240814,111500,450812195,4630,4630,4630,4625,98
|
|
20240814,111400,450358480,4630,4620,4630,4620,28
|
|
20240814,111300,450228860,4630,4625,4630,4625,36
|
|
20240814,111200,450062185,4630,4625,4635,4625,555
|
|
20240814,111100,447493625,4620,4625,4625,4620,39
|
|
20240814,111000,447313255,4630,4625,4630,4625,62
|
|
20240814,110900,447026220,4620,4625,4635,4620,3098
|
|
20240814,110800,432712510,4625,4635,4635,4625,58
|
|
20240814,110700,432443710,4635,4635,4635,4635,58
|
|
20240814,110600,432174880,4635,4635,4635,4635,36
|
|
20240814,110500,432008020,4635,4635,4635,4635,36
|
|
20240814,110400,431841160,4635,4620,4635,4620,457
|
|
20240814,110300,429725560,4625,4625,4625,4625,0
|
|
20240814,110200,429725560,4625,4625,4625,4625,30
|
|
20240814,110100,429586810,4620,4620,4620,4620,69
|
|
20240814,110000,429268030,4625,4620,4625,4620,391
|
|
20240814,105900,427461510,4625,4625,4625,4625,5
|
|
20240814,105800,427438385,4625,4625,4625,4625,23
|
|
20240814,105700,427332010,4625,4620,4625,4620,471
|
|
20240814,105600,425153990,4620,4615,4630,4615,551
|
|
20240814,105500,422610320,4630,4630,4630,4630,0
|
|
20240814,105400,422610320,4630,4615,4630,4615,1897
|
|
20240814,105300,413840605,4625,4630,4630,4625,1894
|
|
20240814,105200,405078905,4630,4625,4630,4625,441
|
|
20240814,105100,403037225,4630,4635,4635,4630,11
|
|
20240814,105000,402986245,4630,4630,4630,4630,153
|
|
20240814,104900,402277855,4630,4630,4630,4630,11
|
|
20240814,104800,402226925,4630,4630,4630,4630,102
|
|
20240814,104700,401754665,4630,4625,4630,4625,775
|
|
20240814,104600,398169180,4625,4625,4625,4625,30
|
|
20240814,104500,398030430,4635,4635,4635,4635,2
|
|
20240814,104400,398021160,4630,4635,4635,4630,38
|
|
20240814,104300,397845165,4630,4625,4630,4625,458
|
|
20240814,104200,395724890,4625,4625,4625,4625,8
|
|
20240814,104100,395687890,4630,4635,4635,4620,705
|
|
20240814,104000,392422760,4640,4620,4640,4620,6138
|
|
20240814,103900,363990690,4620,4605,4620,4605,1066
|
|
20240814,103800,359070320,4600,4600,4600,4600,50
|
|
20240814,103700,358840320,4600,4600,4605,4600,133
|
|
20240814,103600,358228510,4600,4600,4600,4600,1703
|
|
20240814,103500,350394710,4600,4600,4600,4600,3100
|
|
20240814,103400,336134710,4600,4570,4600,4570,4000
|
|
20240814,103300,317758755,4570,4570,4570,4570,0
|
|
20240814,103200,317758755,4570,4570,4570,4570,285
|
|
20240814,103100,316456305,4570,4570,4570,4570,516
|
|
20240814,103000,314098185,4560,4560,4560,4560,11
|
|
20240814,102900,314048025,4565,4560,4565,4560,62
|
|
20240814,102800,313765255,4560,4560,4560,4560,2
|
|
20240814,102700,313756135,4560,4560,4560,4560,0
|
|
20240814,102600,313756135,4560,4560,4560,4555,240
|
|
20240814,102500,312662260,4560,4560,4560,4560,53
|
|
20240814,102400,312420580,4560,4560,4560,4560,0
|
|
20240814,102300,312420580,4560,4560,4560,4560,1
|
|
20240814,102200,312416020,4560,4560,4560,4560,57
|
|
20240814,102100,312156100,4560,4555,4560,4555,118
|
|
20240814,102000,311618070,4560,4560,4560,4560,1176
|
|
20240814,101900,306255510,4560,4560,4560,4560,54
|
|
20240814,101800,306009270,4570,4570,4570,4570,0
|
|
20240814,101700,306009270,4570,4570,4570,4570,0
|
|
20240814,101600,306009270,4570,4555,4570,4555,158
|
|
20240814,101500,305287330,4555,4550,4555,4550,133
|
|
20240814,101400,304681985,4555,4555,4555,4555,2
|
|
20240814,101300,304672875,4555,4555,4555,4555,961
|
|
20240814,101200,300295520,4555,4555,4555,4550,90
|
|
20240814,101100,299885690,4565,4565,4565,4565,0
|
|
20240814,101000,299885690,4565,4565,4565,4565,2891
|
|
20240814,100900,286688275,4570,4570,4570,4570,0
|
|
20240814,100800,286688275,4570,4570,4570,4570,0
|
|
20240814,100700,286688275,4570,4570,4570,4570,54
|
|
20240814,100600,286441495,4570,4570,4570,4570,277
|
|
20240814,100500,285175605,4565,4565,4565,4565,53
|
|
20240814,100400,284933660,4570,4570,4570,4570,2
|
|
20240814,100300,284924520,4565,4565,4565,4565,1
|
|
20240814,100200,284919955,4565,4565,4565,4565,0
|
|
20240814,100100,284919955,4565,4565,4565,4565,3
|
|
20240814,100000,284906260,4565,4565,4565,4565,1428
|
|
20240814,095900,278387440,4565,4565,4565,4565,437
|
|
20240814,095800,276392535,4555,4565,4565,4550,2133
|
|
20240814,095700,266671515,4570,4575,4575,4570,732
|
|
20240814,095600,263322655,4575,4575,4575,4575,114
|
|
20240814,095500,262801105,4575,4575,4575,4575,141
|
|
20240814,095400,262156030,4575,4575,4575,4575,0
|
|
20240814,095300,262156030,4575,4575,4575,4575,53
|
|
20240814,095200,261913555,4575,4575,4575,4575,201
|
|
20240814,095100,260993980,4575,4575,4575,4575,30
|
|
20240814,095000,260856730,4575,4575,4580,4575,125
|
|
20240814,094900,260284850,4575,4575,4575,4575,20
|
|
20240814,094800,260193350,4585,4585,4585,4585,0
|
|
20240814,094700,260193350,4585,4570,4585,4570,5668
|
|
20240814,094600,234262440,4570,4570,4570,4570,1
|
|
20240814,094500,234257870,4560,4555,4560,4555,533
|
|
20240814,094400,231827650,4575,4575,4575,4575,0
|
|
20240814,094300,231827650,4575,4575,4575,4575,0
|
|
20240814,094200,231827650,4575,4555,4575,4555,101
|
|
20240814,094100,231367575,4550,4550,4550,4550,33
|
|
20240814,094000,231217425,4555,4560,4560,4555,40
|
|
20240814,093900,231035125,4560,4560,4560,4560,1
|
|
20240814,093800,231030565,4565,4550,4565,4550,302
|
|
20240814,093700,229656435,4550,4550,4550,4550,288
|
|
20240814,093600,228346035,4540,4530,4540,4530,3703
|
|
20240814,093500,211556445,4530,4560,4560,4530,10795
|
|
20240814,093400,162495665,4560,4560,4560,4560,12
|
|
20240814,093300,162440945,4560,4560,4560,4560,126
|
|
20240814,093200,161866385,4555,4560,4560,4555,998
|
|
20240814,093100,157318265,4555,4555,4560,4555,163
|
|
20240814,093000,156575670,4560,4565,4570,4550,1284
|
|
20240814,092900,150722990,4565,4580,4580,4565,5595
|
|
20240814,092800,125128175,4580,4585,4590,4580,1934
|
|
20240814,092700,116270235,4585,4585,4585,4585,49
|
|
20240814,092600,116045570,4585,4600,4600,4585,564
|
|
20240814,092500,113459320,4605,4595,4605,4590,4791
|
|
20240814,092400,91462955,4595,4595,4640,4590,2377
|
|
20240814,092300,80541985,4595,4610,4610,4595,1733
|
|
20240814,092200,72557110,4615,4615,4615,4615,241
|
|
20240814,092100,71444895,4625,4640,4640,4625,809
|
|
20240814,092000,67696900,4640,4635,4645,4630,542
|
|
20240814,091900,65183410,4650,4620,4650,4615,1003
|
|
20240814,091800,60532560,4620,4615,4620,4615,16
|
|
20240814,091700,60458690,4610,4615,4620,4610,27
|
|
20240814,091600,60334130,4610,4610,4610,4610,10
|
|
20240814,091500,60288030,4610,4615,4620,4610,4114
|
|
20240814,091400,41295330,4615,4605,4615,4605,1622
|
|
20240814,091300,33818470,4605,4605,4605,4605,21
|
|
20240814,091200,33721765,4605,4605,4605,4605,25
|
|
20240814,091100,33606640,4590,4600,4605,4585,969
|
|
20240814,091000,29153400,4585,4600,4600,4585,137
|
|
20240814,090900,28525145,4590,4595,4605,4590,502
|
|
20240814,090800,26219150,4610,4610,4610,4610,200
|
|
20240814,090700,25297150,4595,4610,4610,4595,613
|
|
20240814,090600,22477095,4610,4600,4610,4600,209
|
|
20240814,090500,21513905,4595,4600,4600,4595,1700
|
|
20240814,090400,13700400,4600,4590,4600,4585,1109
|
|
20240814,090300,8606635,4595,4600,4600,4595,429
|
|
20240814,090200,6634340,4600,4605,4605,4600,525
|
|
20240814,090100,4216765,4615,4615,4615,4615,140
|
|
20240814,090000,3570665,4615,4615,4640,4615,771
|