586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,184300,1813631910,4045,4045,4045,4045,7636
|
|
20240814,184200,1813631910,4045,4045,4045,4045,0
|
|
20240814,184100,1813631910,4045,4045,4045,4045,0
|
|
20240814,184000,1813631910,4045,4045,4045,4045,0
|
|
20240814,183900,1813631910,4045,4045,4045,4045,0
|
|
20240814,183800,1813631910,4045,4045,4045,4045,0
|
|
20240814,183700,1813631910,4045,4045,4045,4045,0
|
|
20240814,183600,1813631910,4045,4045,4045,4045,0
|
|
20240814,183500,1813631910,4045,4045,4045,4045,0
|
|
20240814,183400,1813631910,4045,4045,4045,4045,0
|
|
20240814,183300,1813631910,4045,4045,4045,4045,0
|
|
20240814,183200,1813631910,4045,4045,4045,4045,0
|
|
20240814,183100,1813631910,4045,4045,4045,4045,0
|
|
20240814,183000,1813631910,4045,4045,4045,4045,0
|
|
20240814,182900,1813631910,4045,4045,4045,4045,0
|
|
20240814,182800,1813631910,4045,4045,4045,4045,0
|
|
20240814,182700,1813631910,4045,4045,4045,4045,0
|
|
20240814,182600,1813631910,4045,4045,4045,4045,0
|
|
20240814,182500,1813631910,4045,4045,4045,4045,0
|
|
20240814,182400,1813631910,4045,4045,4045,4045,0
|
|
20240814,182300,1813631910,4045,4045,4045,4045,0
|
|
20240814,182200,1813631910,4045,4045,4045,4045,0
|
|
20240814,182100,1813631910,4045,4045,4045,4045,0
|
|
20240814,182000,1813631910,4045,4045,4045,4045,0
|
|
20240814,181900,1813631910,4045,4045,4045,4045,0
|
|
20240814,181800,1813631910,4045,4045,4045,4045,0
|
|
20240814,181700,1813631910,4045,4045,4045,4045,0
|
|
20240814,181600,1813631910,4045,4045,4045,4045,0
|
|
20240814,181500,1813631910,4045,4045,4045,4045,0
|
|
20240814,181400,1813631910,4045,4045,4045,4045,0
|
|
20240814,181300,1813631910,4045,4045,4045,4045,7636
|
|
20240814,181200,1813631910,4045,4045,4045,4045,0
|
|
20240814,181100,1813631910,4045,4045,4045,4045,0
|
|
20240814,181000,1813631910,4045,4045,4045,4045,0
|
|
20240814,180900,1813631910,4045,4045,4045,4045,0
|
|
20240814,180800,1813631910,4045,4045,4045,4045,0
|
|
20240814,180700,1813631910,4045,4045,4045,4045,0
|
|
20240814,180600,1813631910,4045,4045,4045,4045,0
|
|
20240814,180500,1813631910,4045,4045,4045,4045,0
|
|
20240814,180400,1813631910,4045,4045,4045,4045,0
|
|
20240814,180300,1813631910,4045,4045,4045,4045,0
|
|
20240814,180200,1813631910,4045,4045,4045,4045,0
|
|
20240814,180100,1813631910,4045,4045,4045,4045,0
|
|
20240814,180000,1813631910,4045,4045,4045,4045,0
|
|
20240814,175900,1813631910,4045,4045,4045,4045,0
|
|
20240814,175800,1813631910,4045,4045,4045,4045,0
|
|
20240814,175700,1813631910,4045,4045,4045,4045,0
|
|
20240814,175600,1813631910,4045,4045,4045,4045,0
|
|
20240814,175500,1813631910,4045,4045,4045,4045,0
|
|
20240814,175400,1813631910,4045,4045,4045,4045,0
|
|
20240814,175300,1813631910,4045,4045,4045,4045,0
|
|
20240814,175200,1813631910,4045,4045,4045,4045,0
|
|
20240814,175100,1813631910,4045,4045,4045,4045,0
|
|
20240814,175000,1813631910,4045,4045,4045,4045,0
|
|
20240814,174900,1813631910,4045,4045,4045,4045,0
|
|
20240814,174800,1813631910,4045,4045,4045,4045,0
|
|
20240814,174700,1813631910,4045,4045,4045,4045,0
|
|
20240814,174600,1813631910,4045,4045,4045,4045,0
|
|
20240814,174500,1813631910,4045,4045,4045,4045,0
|
|
20240814,174400,1813631910,4045,4045,4045,4045,0
|
|
20240814,174300,1813631910,4045,4045,4045,4045,7636
|
|
20240814,174200,1813631910,4045,4045,4045,4045,0
|
|
20240814,174100,1813631910,4045,4045,4045,4045,0
|
|
20240814,174000,1813631910,4045,4045,4045,4045,0
|
|
20240814,173900,1813631910,4045,4045,4045,4045,0
|
|
20240814,173800,1813631910,4045,4045,4045,4045,0
|
|
20240814,173700,1813631910,4045,4045,4045,4045,0
|
|
20240814,173600,1813631910,4045,4045,4045,4045,0
|
|
20240814,173500,1813631910,4045,4045,4045,4045,0
|
|
20240814,173400,1813631910,4045,4045,4045,4045,0
|
|
20240814,173300,1813631910,4045,4045,4045,4045,0
|
|
20240814,173200,1813631910,4045,4045,4045,4045,0
|
|
20240814,173100,1813631910,4045,4045,4045,4045,0
|
|
20240814,173000,1813631910,4045,4045,4045,4045,0
|
|
20240814,172900,1813631910,4045,4045,4045,4045,0
|
|
20240814,172800,1813631910,4045,4045,4045,4045,0
|
|
20240814,172700,1813631910,4045,4045,4045,4045,0
|
|
20240814,172600,1813631910,4045,4045,4045,4045,0
|
|
20240814,172500,1813631910,4045,4045,4045,4045,0
|
|
20240814,172400,1813631910,4045,4045,4045,4045,0
|
|
20240814,172300,1813631910,4045,4045,4045,4045,0
|
|
20240814,172200,1813631910,4045,4045,4045,4045,0
|
|
20240814,172100,1813631910,4045,4045,4045,4045,0
|
|
20240814,172000,1813631910,4045,4045,4045,4045,0
|
|
20240814,171900,1813631910,4045,4045,4045,4045,0
|
|
20240814,171800,1813631910,4045,4045,4045,4045,0
|
|
20240814,171700,1813631910,4045,4045,4045,4045,0
|
|
20240814,171600,1813631910,4045,4045,4045,4045,0
|
|
20240814,171500,1813631910,4045,4045,4045,4045,0
|
|
20240814,171400,1813631910,4045,4045,4045,4045,0
|
|
20240814,171300,1813631910,4045,4045,4045,4045,7636
|
|
20240814,171200,1813631910,4045,4045,4045,4045,0
|
|
20240814,171100,1813631910,4045,4045,4045,4045,0
|
|
20240814,171000,1813631910,4045,4045,4045,4045,0
|
|
20240814,170900,1813631910,4045,4045,4045,4045,0
|
|
20240814,170800,1813631910,4045,4045,4045,4045,0
|
|
20240814,170700,1813631910,4045,4045,4045,4045,0
|
|
20240814,170600,1813631910,4045,4045,4045,4045,0
|
|
20240814,170500,1813631910,4045,4045,4045,4045,0
|
|
20240814,170400,1813631910,4045,4045,4045,4045,0
|
|
20240814,170300,1813631910,4045,4045,4045,4045,0
|
|
20240814,170200,1813631910,4045,4045,4045,4045,0
|
|
20240814,170100,1813631910,4045,4045,4045,4045,0
|
|
20240814,170000,1813631910,4045,4045,4045,4045,0
|
|
20240814,165900,1813631910,4045,4045,4045,4045,0
|
|
20240814,165800,1813631910,4045,4045,4045,4045,0
|
|
20240814,165700,1813631910,4045,4045,4045,4045,0
|
|
20240814,165600,1813631910,4045,4045,4045,4045,0
|
|
20240814,165500,1813631910,4045,4045,4045,4045,0
|
|
20240814,165400,1813631910,4045,4045,4045,4045,0
|
|
20240814,165300,1813631910,4045,4045,4045,4045,0
|
|
20240814,165200,1813631910,4045,4045,4045,4045,0
|
|
20240814,165100,1813631910,4045,4045,4045,4045,0
|
|
20240814,165000,1813631910,4045,4045,4045,4045,0
|
|
20240814,164900,1813631910,4045,4045,4045,4045,0
|
|
20240814,164800,1813631910,4045,4045,4045,4045,0
|
|
20240814,164700,1813631910,4045,4045,4045,4045,0
|
|
20240814,164600,1813631910,4045,4045,4045,4045,0
|
|
20240814,164500,1813631910,4045,4045,4045,4045,0
|
|
20240814,164400,1813631910,4045,4045,4045,4045,0
|
|
20240814,164300,1813631910,4045,4045,4045,4045,7636
|
|
20240814,164200,1813631910,4045,4045,4045,4045,0
|
|
20240814,164100,1813631910,4045,4045,4045,4045,0
|
|
20240814,164000,1813631910,4045,4045,4045,4045,0
|
|
20240814,163900,1813631910,4045,4045,4045,4045,0
|
|
20240814,163800,1813631910,4045,4045,4045,4045,0
|
|
20240814,163700,1813631910,4045,4045,4045,4045,0
|
|
20240814,163600,1813631910,4045,4045,4045,4045,0
|
|
20240814,163500,1813631910,4045,4045,4045,4045,0
|
|
20240814,163400,1813631910,4045,4045,4045,4045,0
|
|
20240814,163300,1813631910,4045,4045,4045,4045,0
|
|
20240814,163200,1813631910,4045,4045,4045,4045,0
|
|
20240814,163100,1813631910,4045,4045,4045,4045,0
|
|
20240814,163000,1813631910,4045,4045,4045,4045,0
|
|
20240814,162900,1813631910,4045,4045,4045,4045,0
|
|
20240814,162800,1813631910,4045,4045,4045,4045,0
|
|
20240814,162700,1813631910,4045,4045,4045,4045,0
|
|
20240814,162600,1813631910,4045,4045,4045,4045,0
|
|
20240814,162500,1813631910,4045,4045,4045,4045,0
|
|
20240814,162400,1813631910,4045,4045,4045,4045,0
|
|
20240814,162300,1813631910,4045,4045,4045,4045,0
|
|
20240814,162200,1813631910,4045,4045,4045,4045,0
|
|
20240814,162100,1813631910,4045,4045,4045,4045,0
|
|
20240814,162000,1813631910,4045,4045,4045,4045,0
|
|
20240814,161900,1813631910,4045,4045,4045,4045,0
|
|
20240814,161800,1813631910,4045,4045,4045,4045,0
|
|
20240814,161700,1813631910,4045,4045,4045,4045,0
|
|
20240814,161600,1813631910,4045,4045,4045,4045,0
|
|
20240814,161500,1813631910,4045,4045,4045,4045,0
|
|
20240814,161400,1813631910,4045,4045,4045,4045,0
|
|
20240814,161300,1813631910,4045,4045,4045,4045,7636
|
|
20240814,161200,1813631910,4045,4045,4045,4045,0
|
|
20240814,161100,1813631910,4045,4045,4045,4045,0
|
|
20240814,161000,1813631910,4045,4045,4045,4045,0
|
|
20240814,160900,1813631910,4045,4045,4045,4045,0
|
|
20240814,160800,1813631910,4045,4045,4045,4045,0
|
|
20240814,160700,1813631910,4045,4045,4045,4045,0
|
|
20240814,160600,1813631910,4045,4045,4045,4045,0
|
|
20240814,160500,1813631910,4045,4045,4045,4045,0
|
|
20240814,160400,1813631910,4045,4045,4045,4045,0
|
|
20240814,160300,1813631910,4045,4045,4045,4045,0
|
|
20240814,160200,1813631910,4045,4045,4045,4045,0
|
|
20240814,160100,1813631910,4045,4045,4045,4045,0
|
|
20240814,160000,1813631910,4045,4045,4045,4045,0
|
|
20240814,155900,1813631910,4045,4045,4045,4045,0
|
|
20240814,155800,1813631910,4045,4045,4045,4045,0
|
|
20240814,155700,1813631910,4045,4045,4045,4045,0
|
|
20240814,155600,1813631910,4045,4045,4045,4045,0
|
|
20240814,155500,1813631910,4045,4045,4045,4045,0
|
|
20240814,155400,1813631910,4045,4045,4045,4045,0
|
|
20240814,155300,1813631910,4045,4045,4045,4045,0
|
|
20240814,155200,1813631910,4045,4045,4045,4045,0
|
|
20240814,155100,1813631910,4045,4045,4045,4045,0
|
|
20240814,155000,1813631910,4045,4045,4045,4045,0
|
|
20240814,154900,1813631910,4045,4045,4045,4045,0
|
|
20240814,154800,1813631910,4045,4045,4045,4045,0
|
|
20240814,154700,1813631910,4045,4045,4045,4045,0
|
|
20240814,154600,1813631910,4045,4045,4045,4045,0
|
|
20240814,154500,1813631910,4045,4045,4045,4045,0
|
|
20240814,154400,1813631910,4045,4045,4045,4045,0
|
|
20240814,154300,1813631910,4045,4045,4045,4045,7636
|
|
20240814,154200,1813631910,4045,4045,4045,4045,0
|
|
20240814,154100,1813631910,4045,4045,4045,4045,0
|
|
20240814,154000,1813631910,4045,4045,4045,4045,0
|
|
20240814,153900,1813631910,4045,4045,4045,4045,0
|
|
20240814,153800,1813631910,4045,4045,4045,4045,0
|
|
20240814,153700,1813631910,4045,4045,4045,4045,0
|
|
20240814,153600,1813631910,4045,4045,4045,4045,0
|
|
20240814,153500,1813631910,4045,4045,4045,4045,0
|
|
20240814,153400,1813631910,4045,4045,4045,4045,0
|
|
20240814,153300,1813631910,4045,4045,4045,4045,0
|
|
20240814,153200,1813631910,4045,4045,4045,4045,0
|
|
20240814,153100,1813631910,4045,4045,4045,4045,0
|
|
20240814,153000,1813631910,4045,4045,4045,4045,7636
|
|
20240814,152900,1782744290,4040,4040,4040,4040,0
|
|
20240814,152800,1782744290,4040,4040,4040,4040,0
|
|
20240814,152700,1782744290,4040,4040,4040,4040,0
|
|
20240814,152600,1782744290,4040,4040,4040,4040,0
|
|
20240814,152500,1782744290,4040,4040,4040,4040,0
|
|
20240814,152400,1782744290,4040,4040,4040,4040,0
|
|
20240814,152300,1782744290,4040,4040,4040,4040,0
|
|
20240814,152200,1782744290,4040,4040,4040,4040,0
|
|
20240814,152100,1782744290,4040,4040,4040,4040,0
|
|
20240814,152000,1782744290,4040,4040,4040,4040,0
|
|
20240814,151900,1782744290,4040,4035,4040,4035,312
|
|
20240814,151800,1781485360,4040,4035,4040,4035,148
|
|
20240814,151700,1780888165,4020,4030,4040,4020,2696
|
|
20240814,151600,1770032235,4025,4030,4030,4025,682
|
|
20240814,151500,1767285910,4030,4030,4030,4030,1404
|
|
20240814,151400,1761627790,4030,4035,4035,4030,327
|
|
20240814,151300,1760308660,4030,4035,4040,4030,1638
|
|
20240814,151200,1753697840,4035,4035,4040,4035,1217
|
|
20240814,151100,1748784745,4040,4040,4040,4040,1050
|
|
20240814,151000,1744542745,4035,4035,4040,4030,4752
|
|
20240814,150900,1725352535,4040,4040,4045,4035,553
|
|
20240814,150800,1723118585,4045,4045,4045,4035,649
|
|
20240814,150700,1720497060,4040,4050,4050,4040,1244
|
|
20240814,150600,1715469445,4045,4050,4050,4045,625
|
|
20240814,150500,1712941300,4045,4040,4050,4040,1257
|
|
20240814,150400,1707857035,4045,4040,4050,4035,925
|
|
20240814,150300,1704117060,4040,4030,4040,4030,926
|
|
20240814,150200,1700381225,4030,4035,4035,4025,1102
|
|
20240814,150100,1695936230,4035,4035,4040,4035,684
|
|
20240814,150000,1693176210,4040,4040,4040,4035,226
|
|
20240814,145900,1692263460,4035,4035,4040,4030,1124
|
|
20240814,145800,1687728420,4035,4035,4035,4030,952
|
|
20240814,145700,1683887835,4035,4030,4040,4030,887
|
|
20240814,145600,1680312250,4035,4030,4035,4030,463
|
|
20240814,145500,1678446355,4035,4035,4040,4035,525
|
|
20240814,145400,1676327970,4040,4040,4045,4035,1956
|
|
20240814,145300,1668429670,4040,4030,4040,4030,2068
|
|
20240814,145200,1660080575,4025,4020,4025,4020,297
|
|
20240814,145100,1658885810,4025,4020,4030,4020,1512
|
|
20240814,145000,1652800460,4010,4035,4035,4010,15791
|
|
20240814,144900,1589336885,4035,4030,4035,4030,858
|
|
20240814,144800,1585879100,4030,4035,4035,4030,854
|
|
20240814,144700,1582437475,4030,4030,4030,4030,348
|
|
20240814,144600,1581035035,4030,4035,4035,4030,1281
|
|
20240814,144500,1575872090,4040,4030,4040,4030,103
|
|
20240814,144400,1575456940,4035,4035,4035,4025,2897
|
|
20240814,144300,1563775360,4035,4035,4035,4030,2744
|
|
20240814,144200,1552703835,4030,4035,4035,4030,400
|
|
20240814,144100,1551090195,4035,4030,4035,4030,1507
|
|
20240814,144000,1545016720,4030,4020,4035,4020,449
|
|
20240814,143900,1543209280,4035,4030,4035,4030,701
|
|
20240814,143800,1540384200,4030,4030,4030,4030,635
|
|
20240814,143700,1537825150,4040,4025,4040,4020,1427
|
|
20240814,143600,1532073035,4020,4030,4030,4020,1274
|
|
20240814,143500,1526943365,4030,4030,4030,4025,172
|
|
20240814,143400,1526251015,4030,4025,4030,4020,1219
|
|
20240814,143300,1521344965,4015,4020,4020,4015,1004
|
|
20240814,143200,1517309630,4020,4025,4025,4015,122
|
|
20240814,143100,1516819485,4020,4025,4025,4020,1466
|
|
20240814,143000,1510926160,4020,4020,4025,4020,536
|
|
20240814,142900,1508771435,4020,4020,4020,4020,627
|
|
20240814,142800,1506250895,4020,4020,4020,4020,762
|
|
20240814,142700,1503187655,4020,4020,4020,4020,585
|
|
20240814,142600,1500835955,4020,4020,4020,4020,300
|
|
20240814,142500,1499629955,4025,4025,4025,4025,1070
|
|
20240814,142400,1495323205,4025,4025,4025,4020,1006
|
|
20240814,142300,1491277080,4020,4020,4020,4020,796
|
|
20240814,142200,1488077160,4020,4025,4025,4020,907
|
|
20240814,142100,1484428835,4025,4015,4025,4015,536
|
|
20240814,142000,1482273230,4020,4020,4020,4020,688
|
|
20240814,141900,1479507470,4020,4015,4020,4015,1659
|
|
20240814,141800,1472846420,4015,4015,4020,4015,856
|
|
20240814,141700,1469409465,4015,4020,4025,4015,610
|
|
20240814,141600,1466957635,4015,4020,4020,4015,315
|
|
20240814,141500,1465691835,4020,4015,4020,4015,1076
|
|
20240814,141400,1461367745,4020,4025,4025,4020,940
|
|
20240814,141300,1457586660,4025,4025,4025,4025,959
|
|
20240814,141200,1453726685,4025,4015,4025,4015,3480
|
|
20240814,141100,1439741785,4015,4020,4020,4015,767
|
|
20240814,141000,1436660150,4015,4020,4020,4015,1480
|
|
20240814,140900,1430710555,4020,4015,4020,4015,517
|
|
20240814,140800,1428633295,4015,4010,4015,4010,283
|
|
20240814,140700,1427498110,4020,4015,4020,4010,1289
|
|
20240814,140600,1422323480,4015,4015,4015,4015,1253
|
|
20240814,140500,1417292685,4020,4015,4020,4015,1462
|
|
20240814,140400,1411418660,4015,4020,4020,4015,711
|
|
20240814,140300,1408561495,4015,4015,4015,4015,2588
|
|
20240814,140200,1398170675,4020,4010,4020,4010,2210
|
|
20240814,140100,1389304830,4010,4015,4015,4010,238
|
|
20240814,140000,1388350035,4020,4015,4020,4010,1285
|
|
20240814,135900,1383189540,4015,4020,4020,4015,1738
|
|
20240814,135800,1376206650,4020,4015,4020,4015,771
|
|
20240814,135700,1373109945,4020,4015,4020,4015,1073
|
|
20240814,135600,1368801595,4020,4020,4020,4020,801
|
|
20240814,135500,1365581575,4015,4015,4015,4015,825
|
|
20240814,135400,1362269200,4020,4015,4020,4015,942
|
|
20240814,135300,1358487010,4015,4015,4020,4015,766
|
|
20240814,135200,1355411515,4015,4015,4015,4010,871
|
|
20240814,135100,1351915740,4020,4020,4020,4020,0
|
|
20240814,135000,1351915740,4020,4010,4020,4005,3816
|
|
20240814,134900,1336590630,4005,4010,4010,4005,1424
|
|
20240814,134800,1330881910,4010,4010,4010,4010,698
|
|
20240814,134700,1328082930,4010,4015,4015,4010,155
|
|
20240814,134600,1327461375,4010,4010,4015,4010,1254
|
|
20240814,134500,1322432335,4010,4010,4015,4010,649
|
|
20240814,134400,1319829540,4010,4010,4015,4005,1504
|
|
20240814,134300,1313798665,4010,4010,4010,4010,793
|
|
20240814,134200,1310618735,4010,4010,4015,4010,358
|
|
20240814,134100,1309183125,4015,4010,4015,4010,875
|
|
20240814,134000,1305672900,4010,4015,4015,4010,289
|
|
20240814,133900,1304513845,4015,4010,4015,4010,1033
|
|
20240814,133800,1300371110,4010,4010,4010,4010,740
|
|
20240814,133700,1297403710,4010,4010,4015,4010,536
|
|
20240814,133600,1295252830,4015,4015,4015,4010,1350
|
|
20240814,133500,1289838985,4010,4010,4015,4010,591
|
|
20240814,133400,1287469015,4015,4010,4015,4010,221
|
|
20240814,133300,1286582780,4010,4015,4015,4010,1073
|
|
20240814,133200,1282278475,4020,4015,4020,4015,542
|
|
20240814,133100,1280102340,4010,4010,4015,4010,1704
|
|
20240814,133000,1273268300,4015,4010,4015,4010,224
|
|
20240814,132900,1272369560,4010,4010,4015,4010,217
|
|
20240814,132800,1271499380,4010,4010,4015,4010,1015
|
|
20240814,132700,1267426905,4010,4015,4015,4010,361
|
|
20240814,132600,1265979040,4015,4015,4015,4015,1373
|
|
20240814,132500,1260466445,4020,4015,4020,4015,211
|
|
20240814,132400,1259618775,4015,4015,4020,4015,766
|
|
20240814,132300,1256543280,4015,4015,4020,4015,933
|
|
20240814,132200,1252797280,4020,4020,4020,4015,729
|
|
20240814,132100,1249867940,4020,4025,4025,4020,742
|
|
20240814,132000,1246885050,4025,4020,4025,4020,1037
|
|
20240814,131900,1242716265,4020,4020,4020,4020,1007
|
|
20240814,131800,1238668125,4020,4020,4025,4020,747
|
|
20240814,131700,1235665180,4020,4015,4025,4015,2871
|
|
20240814,131600,1224124225,4015,4015,4015,4015,1070
|
|
20240814,131500,1219828175,4015,4015,4015,4015,949
|
|
20240814,131400,1216017940,4020,4020,4020,4020,1178
|
|
20240814,131300,1211282380,4020,4015,4020,4015,2165
|
|
20240814,131200,1202583225,4015,4015,4020,4015,435
|
|
20240814,131100,1200836655,4015,4015,4015,4015,1246
|
|
20240814,131000,1195833965,4010,4010,4010,4005,2319
|
|
20240814,130900,1186543025,4005,4005,4010,4005,887
|
|
20240814,130800,1182987755,4005,4010,4010,4005,703
|
|
20240814,130700,1180170580,4010,4010,4015,4010,905
|
|
20240814,130600,1176541525,4010,4005,4015,4005,334
|
|
20240814,130500,1175203155,4010,4005,4010,4005,1050
|
|
20240814,130400,1170993675,4010,4010,4010,4005,1591
|
|
20240814,130300,1164616775,4010,4015,4015,4010,4764
|
|
20240814,130200,1145509230,4015,4015,4015,4010,1478
|
|
20240814,130100,1139581550,4010,4015,4015,4010,941
|
|
20240814,130000,1135804480,4015,4015,4015,4015,759
|
|
20240814,125900,1132757095,4015,4020,4020,4015,630
|
|
20240814,125800,1130227580,4015,4015,4020,4015,501
|
|
20240814,125700,1128215960,4015,4020,4020,4015,1422
|
|
20240814,125600,1122506620,4020,4020,4020,4015,2841
|
|
20240814,125500,1111099835,4015,4015,4020,4015,914
|
|
20240814,125400,1107430015,4015,4015,4015,4015,1290
|
|
20240814,125300,1102250665,4020,4020,4020,4020,510
|
|
20240814,125200,1100200465,4015,4020,4020,4015,647
|
|
20240814,125100,1097602645,4020,4020,4020,4015,665
|
|
20240814,125000,1094930845,4015,4015,4015,4015,956
|
|
20240814,124900,1091092505,4020,4020,4020,4015,551
|
|
20240814,124800,1088877820,4020,4020,4020,4020,212
|
|
20240814,124700,1088025580,4020,4020,4020,4020,1469
|
|
20240814,124600,1082120200,4020,4020,4025,4020,254
|
|
20240814,124500,1081099115,4020,4020,4020,4015,619
|
|
20240814,124400,1078611520,4020,4020,4020,4020,867
|
|
20240814,124300,1075126180,4020,4025,4025,4020,416
|
|
20240814,124200,1073453855,4025,4025,4025,4020,4298
|
|
20240814,124100,1056175540,4020,4020,4025,4020,906
|
|
20240814,124000,1052533415,4020,4020,4025,4020,3226
|
|
20240814,123900,1039564890,4020,4025,4025,4020,958
|
|
20240814,123800,1035709270,4025,4025,4025,4025,1284
|
|
20240814,123700,1030541170,4025,4025,4030,4025,739
|
|
20240814,123600,1027566690,4025,4025,4030,4025,1205
|
|
20240814,123500,1022716455,4025,4025,4025,4025,580
|
|
20240814,123400,1020381955,4025,4020,4025,4020,731
|
|
20240814,123300,1017443325,4020,4020,4020,4020,764
|
|
20240814,123200,1014372045,4025,4025,4025,4020,390
|
|
20240814,123100,1012804220,4020,4020,4020,4020,942
|
|
20240814,123000,1009017380,4020,4025,4030,4020,1123
|
|
20240814,122900,1004497650,4025,4025,4030,4025,520
|
|
20240814,122800,1002404645,4025,4025,4025,4025,1340
|
|
20240814,122700,997011145,4025,4020,4025,4020,207
|
|
20240814,122600,996178800,4025,4020,4025,4020,1016
|
|
20240814,122500,992090410,4025,4025,4030,4025,759
|
|
20240814,122400,989035315,4025,4030,4030,4025,104
|
|
20240814,122300,988616710,4025,4030,4030,4020,1825
|
|
20240814,122200,981272060,4025,4025,4025,4025,317
|
|
20240814,122100,979996135,4020,4025,4030,4020,2116
|
|
20240814,122000,971483680,4025,4030,4030,4025,145
|
|
20240814,121900,970900050,4030,4025,4030,4025,88
|
|
20240814,121800,970545710,4025,4025,4025,4025,1531
|
|
20240814,121700,964383435,4025,4025,4025,4025,125
|
|
20240814,121600,963880310,4025,4025,4025,4025,668
|
|
20240814,121500,961191610,4025,4025,4025,4025,854
|
|
20240814,121400,957754260,4030,4025,4030,4025,945
|
|
20240814,121300,953948700,4025,4025,4025,4025,1077
|
|
20240814,121200,949613775,4025,4025,4030,4025,299
|
|
20240814,121100,948410290,4025,4025,4025,4025,1217
|
|
20240814,121000,943511865,4020,4025,4025,4020,661
|
|
20240814,120900,940854590,4025,4025,4025,4025,847
|
|
20240814,120800,937445415,4030,4020,4030,4015,1924
|
|
20240814,120700,929711265,4025,4020,4025,4020,533
|
|
20240814,120600,927568590,4020,4025,4025,4020,710
|
|
20240814,120500,924714385,4020,4020,4020,4020,916
|
|
20240814,120400,921032065,4020,4020,4025,4020,750
|
|
20240814,120300,918016570,4020,4020,4020,4020,418
|
|
20240814,120200,916336210,4020,4030,4030,4020,13867
|
|
20240814,120100,860568355,4030,4030,4030,4030,448
|
|
20240814,120000,858762915,4025,4030,4030,4025,1280
|
|
20240814,115900,853606145,4030,4025,4030,4025,712
|
|
20240814,115800,850739225,4030,4030,4035,4030,493
|
|
20240814,115700,848752335,4030,4030,4030,4025,920
|
|
20240814,115600,845047705,4030,4035,4035,4030,648
|
|
20240814,115500,842433795,4035,4030,4035,4030,1146
|
|
20240814,115400,837812885,4030,4030,4035,4030,710
|
|
20240814,115300,834950585,4035,4030,4035,4030,487
|
|
20240814,115200,832987960,4035,4025,4035,4025,1377
|
|
20240814,115100,827444450,4025,4030,4030,4025,705
|
|
20240814,115000,824606810,4035,4030,4035,4030,64
|
|
20240814,114900,824348885,4025,4030,4030,4025,1526
|
|
20240814,114800,818206730,4025,4030,4030,4025,309
|
|
20240814,114700,816962915,4030,4030,4030,4025,1148
|
|
20240814,114600,812340350,4030,4025,4030,4025,444
|
|
20240814,114500,810552100,4025,4025,4030,4025,242
|
|
20240814,114400,809578045,4030,4030,4030,4025,1468
|
|
20240814,114300,803669075,4030,4030,4035,4030,62
|
|
20240814,114200,803419210,4030,4030,4040,4030,1678
|
|
20240814,114100,796656845,4030,4030,4030,4030,184
|
|
20240814,114000,795915325,4035,4030,4035,4030,188
|
|
20240814,113900,795157680,4030,4030,4035,4030,1561
|
|
20240814,113800,788866845,4030,4035,4035,4030,585
|
|
20240814,113700,786507545,4035,4030,4035,4030,578
|
|
20240814,113600,784178195,4035,4030,4035,4030,892
|
|
20240814,113500,780583375,4030,4030,4035,4030,823
|
|
20240814,113400,777266680,4030,4030,4030,4030,815
|
|
20240814,113300,773982230,4030,4030,4035,4030,243
|
|
20240814,113200,773002935,4030,4030,4030,4030,1635
|
|
20240814,113100,766413885,4030,4030,4030,4030,1029
|
|
20240814,113000,762267015,4035,4035,4035,4030,1274
|
|
20240814,112900,757129630,4030,4030,4035,4030,955
|
|
20240814,112800,753280975,4030,4030,4035,4030,290
|
|
20240814,112700,752112270,4030,4035,4035,4030,828
|
|
20240814,112600,748774430,4030,4035,4035,4030,311
|
|
20240814,112500,747520745,4035,4035,4035,4030,967
|
|
20240814,112400,743619630,4035,4030,4035,4030,565
|
|
20240814,112300,741340615,4030,4030,4030,4030,1568
|
|
20240814,112200,735021575,4030,4030,4030,4030,984
|
|
20240814,112100,731056055,4045,4030,4045,4030,882
|
|
20240814,112000,727500645,4030,4030,4030,4030,917
|
|
20240814,111900,723805135,4035,4035,4035,4035,611
|
|
20240814,111800,721339750,4030,4030,4035,4030,1796
|
|
20240814,111700,714096825,4030,4030,4030,4030,521
|
|
20240814,111600,711997195,4030,4030,4030,4030,712
|
|
20240814,111500,709127835,4030,4030,4030,4030,2281
|
|
20240814,111400,699935405,4035,4035,4035,4035,585
|
|
20240814,111300,697574930,4035,4035,4035,4035,1642
|
|
20240814,111200,690949460,4035,4035,4035,4035,506
|
|
20240814,111100,688907750,4030,4040,4040,4030,745
|
|
20240814,111000,685902175,4035,4035,4035,4035,1429
|
|
20240814,110900,680136160,4035,4035,4035,4035,314
|
|
20240814,110800,678869170,4030,4030,4030,4030,1566
|
|
20240814,110700,672558190,4030,4040,4040,4030,809
|
|
20240814,110600,669294315,4035,4035,4040,4035,765
|
|
20240814,110500,666207530,4035,4040,4040,4035,718
|
|
20240814,110400,663309900,4040,4030,4040,4030,1061
|
|
20240814,110300,659028985,4030,4030,4030,4030,4336
|
|
20240814,110200,641554905,4030,4030,4035,4030,494
|
|
20240814,110100,639563790,4030,4035,4035,4030,1112
|
|
20240814,110000,635082170,4040,4040,4040,4040,3826
|
|
20240814,105900,619625130,4040,4040,4040,4040,456
|
|
20240814,105800,617782890,4045,4040,4045,4040,618
|
|
20240814,105700,615286140,4040,4045,4045,4040,1848
|
|
20240814,105600,607815210,4045,4040,4045,4040,912
|
|
20240814,105500,604130725,4040,4040,4040,4040,2033
|
|
20240814,105400,595917405,4040,4045,4045,4040,110
|
|
20240814,105300,595472755,4040,4030,4040,4030,2120
|
|
20240814,105200,586909505,4030,4030,4035,4030,987
|
|
20240814,105100,582931525,4030,4035,4035,4030,963
|
|
20240814,105000,579046835,4035,4030,4035,4030,1646
|
|
20240814,104900,572413445,4030,4030,4030,4030,1063
|
|
20240814,104800,568129555,4030,4030,4030,4030,501
|
|
20240814,104700,566110525,4030,4030,4030,4030,1151
|
|
20240814,104600,561471995,4030,4030,4030,4030,642
|
|
20240814,104500,558884735,4030,4030,4030,4030,362
|
|
20240814,104400,557425875,4030,4030,4030,4030,1453
|
|
20240814,104300,551570285,4030,4030,4030,4030,93
|
|
20240814,104200,551195495,4030,4030,4030,4030,321
|
|
20240814,104100,549901865,4035,4030,4035,4025,1298
|
|
20240814,104000,544671450,4030,4030,4035,4030,222
|
|
20240814,103900,543776785,4030,4035,4040,4030,2959
|
|
20240814,103800,531842445,4035,4025,4035,4025,456
|
|
20240814,103700,530004080,4030,4040,4040,4030,2369
|
|
20240814,103600,520455610,4035,4030,4035,4030,543
|
|
20240814,103500,518264610,4030,4035,4035,4030,2539
|
|
20240814,103400,508026245,4035,4030,4040,4030,1514
|
|
20240814,103300,501924030,4030,4035,4035,4030,380
|
|
20240814,103200,500392625,4035,4030,4035,4030,603
|
|
20240814,103100,497962525,4035,4040,4040,4030,1411
|
|
20240814,103000,492274645,4040,4035,4040,4035,354
|
|
20240814,102900,490846250,4035,4035,4040,4035,1211
|
|
20240814,102800,485959860,4040,4035,4040,4035,171
|
|
20240814,102700,485269865,4040,4035,4040,4035,791
|
|
20240814,102600,482078170,4035,4040,4040,4035,1311
|
|
20240814,102500,476787530,4035,4035,4035,4035,128
|
|
20240814,102400,476271050,4030,4030,4030,4030,1674
|
|
20240814,102300,469524830,4035,4035,4035,4030,403
|
|
20240814,102200,467899235,4035,4035,4035,4030,652
|
|
20240814,102100,465269635,4030,4035,4035,4030,795
|
|
20240814,102000,462062405,4035,4035,4040,4035,963
|
|
20240814,101900,458176695,4035,4035,4035,4030,1115
|
|
20240814,101800,453679260,4035,4035,4035,4035,524
|
|
20240814,101700,451564920,4035,4035,4035,4035,848
|
|
20240814,101600,448143240,4035,4040,4040,4035,354
|
|
20240814,101500,446714560,4035,4035,4040,4035,706
|
|
20240814,101400,443865555,4040,4040,4040,4040,103
|
|
20240814,101300,443449435,4040,4040,4040,4035,1406
|
|
20240814,101200,437770420,4040,4035,4040,4035,1144
|
|
20240814,101100,433153080,4035,4040,4040,4035,2685
|
|
20240814,101000,422316765,4040,4045,4045,4040,1482
|
|
20240814,100900,416327375,4050,4045,4050,4045,157
|
|
20240814,100800,415692205,4045,4050,4050,4040,989
|
|
20240814,100700,411695545,4050,4050,4055,4050,657
|
|
20240814,100600,409034690,4050,4035,4050,4035,1101
|
|
20240814,100500,404587290,4035,4035,4040,4035,1496
|
|
20240814,100400,398550765,4035,4035,4040,4030,430
|
|
20240814,100300,396817050,4035,4035,4035,4030,1380
|
|
20240814,100200,391252365,4035,4035,4040,4035,5908
|
|
20240814,100100,367413575,4040,4035,4040,4035,459
|
|
20240814,100000,365561440,4035,4045,4045,4035,754
|
|
20240814,095900,362519030,4040,4045,4045,4040,1298
|
|
20240814,095800,357275105,4040,4040,4040,4040,1397
|
|
20240814,095700,351631225,4045,4040,4045,4040,475
|
|
20240814,095600,349711470,4040,4040,4040,4040,165
|
|
20240814,095500,349044870,4040,4045,4045,4040,633
|
|
20240814,095400,346487355,4045,4040,4055,4040,302
|
|
20240814,095300,345266875,4040,4035,4040,4035,1089
|
|
20240814,095200,340867830,4040,4040,4045,4040,1380
|
|
20240814,095100,335292620,4040,4045,4045,4040,270
|
|
20240814,095000,334201815,4040,4045,4045,4040,1568
|
|
20240814,094900,327863335,4050,4050,4055,4050,105
|
|
20240814,094800,327437700,4050,4045,4050,4035,948
|
|
20240814,094700,323606545,4040,4035,4040,4035,933
|
|
20240814,094600,319838450,4035,4040,4040,4035,800
|
|
20240814,094500,316607050,4040,4040,4040,4040,680
|
|
20240814,094400,313859850,4040,4040,4045,4040,257
|
|
20240814,094300,312821470,4035,4035,4040,4035,2021
|
|
20240814,094200,304662690,4035,4035,4035,4035,714
|
|
20240814,094100,301781700,4040,4040,4040,4035,589
|
|
20240814,094000,299404825,4040,4045,4045,4040,108
|
|
20240814,093900,298968480,4055,4055,4060,4040,3761
|
|
20240814,093800,283719480,4055,4040,4055,4040,678
|
|
20240814,093700,280976515,4040,4045,4045,4040,5391
|
|
20240814,093600,259196870,4040,4035,4040,4035,1560
|
|
20240814,093500,252897245,4035,4040,4040,4035,680
|
|
20240814,093400,250151875,4035,4035,4040,4035,722
|
|
20240814,093300,247236650,4040,4040,4040,4035,783
|
|
20240814,093200,244075880,4040,4040,4040,4040,962
|
|
20240814,093100,240189400,4040,4045,4045,4040,499
|
|
20240814,093000,238171545,4045,4055,4055,4045,940
|
|
20240814,092900,234365640,4035,4045,4060,4035,4753
|
|
20240814,092800,215170895,4045,4040,4045,4035,7012
|
|
20240814,092700,186853340,4040,4040,4045,4040,1644
|
|
20240814,092600,180211575,4035,4040,4050,4035,2145
|
|
20240814,092500,171544040,4035,4030,4040,4030,835
|
|
20240814,092400,168175610,4035,4045,4045,4035,2861
|
|
20240814,092300,156624370,4045,4045,4045,4040,2938
|
|
20240814,092200,144751355,4040,4050,4060,4040,1856
|
|
20240814,092100,137239905,4055,4055,4060,4050,2131
|
|
20240814,092000,128604805,4060,4060,4060,4055,576
|
|
20240814,091900,126268685,4055,4050,4065,4045,4059
|
|
20240814,091800,109818800,4050,4060,4060,4045,3046
|
|
20240814,091700,97479450,4055,4065,4065,4055,1748
|
|
20240814,091600,90382760,4070,4080,4080,4070,1437
|
|
20240814,091500,84531440,4090,4090,4090,4090,51
|
|
20240814,091400,84322850,4090,4080,4090,4080,811
|
|
20240814,091300,81006040,4090,4080,4090,4080,131
|
|
20240814,091200,80471550,4090,4080,4090,4080,4
|
|
20240814,091100,80455220,4085,4090,4090,4085,111
|
|
20240814,091000,80001730,4090,4090,4090,4090,1057
|
|
20240814,090900,75678600,4090,4090,4090,4090,101
|
|
20240814,090800,75265510,4090,4090,4095,4080,282
|
|
20240814,090700,74112125,4090,4080,4090,4080,4389
|
|
20240814,090600,56182735,4075,4050,4080,4050,2304
|
|
20240814,090500,46794455,4045,4050,4085,4045,1608
|
|
20240814,090400,40268890,4050,4065,4065,4050,563
|
|
20240814,090300,37983115,4050,4055,4060,4050,3367
|
|
20240814,090200,24336170,4055,4075,4075,4055,5543
|
|
20240814,090100,1788995,4075,4085,4085,4075,391
|
|
20240814,090000,195630,4085,4075,4085,4075,48
|