602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185900,172388875,4690,4690,4690,4690,669
|
|
20240814,185800,172388875,4690,4690,4690,4690,0
|
|
20240814,185700,172388875,4690,4690,4690,4690,0
|
|
20240814,185600,172388875,4690,4690,4690,4690,0
|
|
20240814,185500,172388875,4690,4690,4690,4690,0
|
|
20240814,185400,172388875,4690,4690,4690,4690,0
|
|
20240814,185300,172388875,4690,4690,4690,4690,0
|
|
20240814,185200,172388875,4690,4690,4690,4690,0
|
|
20240814,185100,172388875,4690,4690,4690,4690,0
|
|
20240814,185000,172388875,4690,4690,4690,4690,0
|
|
20240814,184900,172388875,4690,4690,4690,4690,0
|
|
20240814,184800,172388875,4690,4690,4690,4690,0
|
|
20240814,184700,172388875,4690,4690,4690,4690,0
|
|
20240814,184600,172388875,4690,4690,4690,4690,0
|
|
20240814,184500,172388875,4690,4690,4690,4690,0
|
|
20240814,184400,172388875,4690,4690,4690,4690,0
|
|
20240814,184300,172388875,4690,4690,4690,4690,0
|
|
20240814,184200,172388875,4690,4690,4690,4690,0
|
|
20240814,184100,172388875,4690,4690,4690,4690,0
|
|
20240814,184000,172388875,4690,4690,4690,4690,0
|
|
20240814,183900,172388875,4690,4690,4690,4690,0
|
|
20240814,183800,172388875,4690,4690,4690,4690,0
|
|
20240814,183700,172388875,4690,4690,4690,4690,0
|
|
20240814,183600,172388875,4690,4690,4690,4690,0
|
|
20240814,183500,172388875,4690,4690,4690,4690,0
|
|
20240814,183400,172388875,4690,4690,4690,4690,0
|
|
20240814,183300,172388875,4690,4690,4690,4690,0
|
|
20240814,183200,172388875,4690,4690,4690,4690,0
|
|
20240814,183100,172388875,4690,4690,4690,4690,0
|
|
20240814,183000,172388875,4690,4690,4690,4690,0
|
|
20240814,182900,172388875,4690,4690,4690,4690,669
|
|
20240814,182800,172388875,4690,4690,4690,4690,0
|
|
20240814,182700,172388875,4690,4690,4690,4690,0
|
|
20240814,182600,172388875,4690,4690,4690,4690,0
|
|
20240814,182500,172388875,4690,4690,4690,4690,0
|
|
20240814,182400,172388875,4690,4690,4690,4690,0
|
|
20240814,182300,172388875,4690,4690,4690,4690,0
|
|
20240814,182200,172388875,4690,4690,4690,4690,0
|
|
20240814,182100,172388875,4690,4690,4690,4690,0
|
|
20240814,182000,172388875,4690,4690,4690,4690,0
|
|
20240814,181900,172388875,4690,4690,4690,4690,0
|
|
20240814,181800,172388875,4690,4690,4690,4690,0
|
|
20240814,181700,172388875,4690,4690,4690,4690,0
|
|
20240814,181600,172388875,4690,4690,4690,4690,0
|
|
20240814,181500,172388875,4690,4690,4690,4690,0
|
|
20240814,181400,172388875,4690,4690,4690,4690,0
|
|
20240814,181300,172388875,4690,4690,4690,4690,0
|
|
20240814,181200,172388875,4690,4690,4690,4690,0
|
|
20240814,181100,172388875,4690,4690,4690,4690,0
|
|
20240814,181000,172388875,4690,4690,4690,4690,0
|
|
20240814,180900,172388875,4690,4690,4690,4690,0
|
|
20240814,180800,172388875,4690,4690,4690,4690,0
|
|
20240814,180700,172388875,4690,4690,4690,4690,0
|
|
20240814,180600,172388875,4690,4690,4690,4690,0
|
|
20240814,180500,172388875,4690,4690,4690,4690,0
|
|
20240814,180400,172388875,4690,4690,4690,4690,0
|
|
20240814,180300,172388875,4690,4690,4690,4690,0
|
|
20240814,180200,172388875,4690,4690,4690,4690,0
|
|
20240814,180100,172388875,4690,4690,4690,4690,0
|
|
20240814,180000,172388875,4690,4690,4690,4690,0
|
|
20240814,175900,172388875,4690,4690,4690,4690,669
|
|
20240814,175800,172388875,4690,4690,4690,4690,0
|
|
20240814,175700,172388875,4690,4690,4690,4690,0
|
|
20240814,175600,172388875,4690,4690,4690,4690,0
|
|
20240814,175500,172388875,4690,4690,4690,4690,0
|
|
20240814,175400,172388875,4690,4690,4690,4690,0
|
|
20240814,175300,172388875,4690,4690,4690,4690,0
|
|
20240814,175200,172388875,4690,4690,4690,4690,0
|
|
20240814,175100,172388875,4690,4690,4690,4690,0
|
|
20240814,175000,172388875,4690,4690,4690,4690,0
|
|
20240814,174900,172388875,4690,4690,4690,4690,0
|
|
20240814,174800,172388875,4690,4690,4690,4690,0
|
|
20240814,174700,172388875,4690,4690,4690,4690,0
|
|
20240814,174600,172388875,4690,4690,4690,4690,0
|
|
20240814,174500,172388875,4690,4690,4690,4690,0
|
|
20240814,174400,172388875,4690,4690,4690,4690,0
|
|
20240814,174300,172388875,4690,4690,4690,4690,0
|
|
20240814,174200,172388875,4690,4690,4690,4690,0
|
|
20240814,174100,172388875,4690,4690,4690,4690,0
|
|
20240814,174000,172388875,4690,4690,4690,4690,0
|
|
20240814,173900,172388875,4690,4690,4690,4690,0
|
|
20240814,173800,172388875,4690,4690,4690,4690,0
|
|
20240814,173700,172388875,4690,4690,4690,4690,0
|
|
20240814,173600,172388875,4690,4690,4690,4690,0
|
|
20240814,173500,172388875,4690,4690,4690,4690,0
|
|
20240814,173400,172388875,4690,4690,4690,4690,0
|
|
20240814,173300,172388875,4690,4690,4690,4690,0
|
|
20240814,173200,172388875,4690,4690,4690,4690,0
|
|
20240814,173100,172388875,4690,4690,4690,4690,0
|
|
20240814,173000,172388875,4690,4690,4690,4690,0
|
|
20240814,172900,172388875,4690,4690,4690,4690,669
|
|
20240814,172800,172388875,4690,4690,4690,4690,0
|
|
20240814,172700,172388875,4690,4690,4690,4690,0
|
|
20240814,172600,172388875,4690,4690,4690,4690,0
|
|
20240814,172500,172388875,4690,4690,4690,4690,0
|
|
20240814,172400,172388875,4690,4690,4690,4690,0
|
|
20240814,172300,172388875,4690,4690,4690,4690,0
|
|
20240814,172200,172388875,4690,4690,4690,4690,0
|
|
20240814,172100,172388875,4690,4690,4690,4690,0
|
|
20240814,172000,172388875,4690,4690,4690,4690,0
|
|
20240814,171900,172388875,4690,4690,4690,4690,0
|
|
20240814,171800,172388875,4690,4690,4690,4690,0
|
|
20240814,171700,172388875,4690,4690,4690,4690,0
|
|
20240814,171600,172388875,4690,4690,4690,4690,0
|
|
20240814,171500,172388875,4690,4690,4690,4690,0
|
|
20240814,171400,172388875,4690,4690,4690,4690,0
|
|
20240814,171300,172388875,4690,4690,4690,4690,0
|
|
20240814,171200,172388875,4690,4690,4690,4690,0
|
|
20240814,171100,172388875,4690,4690,4690,4690,0
|
|
20240814,171000,172388875,4690,4690,4690,4690,0
|
|
20240814,170900,172388875,4690,4690,4690,4690,0
|
|
20240814,170800,172388875,4690,4690,4690,4690,0
|
|
20240814,170700,172388875,4690,4690,4690,4690,0
|
|
20240814,170600,172388875,4690,4690,4690,4690,0
|
|
20240814,170500,172388875,4690,4690,4690,4690,0
|
|
20240814,170400,172388875,4690,4690,4690,4690,0
|
|
20240814,170300,172388875,4690,4690,4690,4690,0
|
|
20240814,170200,172388875,4690,4690,4690,4690,0
|
|
20240814,170100,172388875,4690,4690,4690,4690,0
|
|
20240814,170000,172388875,4690,4690,4690,4690,0
|
|
20240814,165900,172388875,4690,4690,4690,4690,669
|
|
20240814,165800,172388875,4690,4690,4690,4690,0
|
|
20240814,165700,172388875,4690,4690,4690,4690,0
|
|
20240814,165600,172388875,4690,4690,4690,4690,0
|
|
20240814,165500,172388875,4690,4690,4690,4690,0
|
|
20240814,165400,172388875,4690,4690,4690,4690,0
|
|
20240814,165300,172388875,4690,4690,4690,4690,0
|
|
20240814,165200,172388875,4690,4690,4690,4690,0
|
|
20240814,165100,172388875,4690,4690,4690,4690,0
|
|
20240814,165000,172388875,4690,4690,4690,4690,0
|
|
20240814,164900,172388875,4690,4690,4690,4690,0
|
|
20240814,164800,172388875,4690,4690,4690,4690,0
|
|
20240814,164700,172388875,4690,4690,4690,4690,0
|
|
20240814,164600,172388875,4690,4690,4690,4690,0
|
|
20240814,164500,172388875,4690,4690,4690,4690,0
|
|
20240814,164400,172388875,4690,4690,4690,4690,0
|
|
20240814,164300,172388875,4690,4690,4690,4690,0
|
|
20240814,164200,172388875,4690,4690,4690,4690,0
|
|
20240814,164100,172388875,4690,4690,4690,4690,0
|
|
20240814,164000,172388875,4690,4690,4690,4690,0
|
|
20240814,163900,172388875,4690,4690,4690,4690,0
|
|
20240814,163800,172388875,4690,4690,4690,4690,0
|
|
20240814,163700,172388875,4690,4690,4690,4690,0
|
|
20240814,163600,172388875,4690,4690,4690,4690,0
|
|
20240814,163500,172388875,4690,4690,4690,4690,0
|
|
20240814,163400,172388875,4690,4690,4690,4690,0
|
|
20240814,163300,172388875,4690,4690,4690,4690,0
|
|
20240814,163200,172388875,4690,4690,4690,4690,0
|
|
20240814,163100,172388875,4690,4690,4690,4690,0
|
|
20240814,163000,172388875,4690,4690,4690,4690,0
|
|
20240814,162900,172388875,4690,4690,4690,4690,669
|
|
20240814,162800,172388875,4690,4690,4690,4690,0
|
|
20240814,162700,172388875,4690,4690,4690,4690,0
|
|
20240814,162600,172388875,4690,4690,4690,4690,0
|
|
20240814,162500,172388875,4690,4690,4690,4690,0
|
|
20240814,162400,172388875,4690,4690,4690,4690,0
|
|
20240814,162300,172388875,4690,4690,4690,4690,0
|
|
20240814,162200,172388875,4690,4690,4690,4690,0
|
|
20240814,162100,172388875,4690,4690,4690,4690,0
|
|
20240814,162000,172388875,4690,4690,4690,4690,0
|
|
20240814,161900,172388875,4690,4690,4690,4690,0
|
|
20240814,161800,172388875,4690,4690,4690,4690,0
|
|
20240814,161700,172388875,4690,4690,4690,4690,0
|
|
20240814,161600,172388875,4690,4690,4690,4690,0
|
|
20240814,161500,172388875,4690,4690,4690,4690,0
|
|
20240814,161400,172388875,4690,4690,4690,4690,0
|
|
20240814,161300,172388875,4690,4690,4690,4690,0
|
|
20240814,161200,172388875,4690,4690,4690,4690,0
|
|
20240814,161100,172388875,4690,4690,4690,4690,0
|
|
20240814,161000,172388875,4690,4690,4690,4690,0
|
|
20240814,160900,172388875,4690,4690,4690,4690,0
|
|
20240814,160800,172388875,4690,4690,4690,4690,0
|
|
20240814,160700,172388875,4690,4690,4690,4690,0
|
|
20240814,160600,172388875,4690,4690,4690,4690,0
|
|
20240814,160500,172388875,4690,4690,4690,4690,0
|
|
20240814,160400,172388875,4690,4690,4690,4690,0
|
|
20240814,160300,172388875,4690,4690,4690,4690,0
|
|
20240814,160200,172388875,4690,4690,4690,4690,0
|
|
20240814,160100,172388875,4690,4690,4690,4690,0
|
|
20240814,160000,172388875,4690,4690,4690,4690,0
|
|
20240814,155900,172388875,4690,4690,4690,4690,669
|
|
20240814,155800,172388875,4690,4690,4690,4690,0
|
|
20240814,155700,172388875,4690,4690,4690,4690,0
|
|
20240814,155600,172388875,4690,4690,4690,4690,0
|
|
20240814,155500,172388875,4690,4690,4690,4690,0
|
|
20240814,155400,172388875,4690,4690,4690,4690,0
|
|
20240814,155300,172388875,4690,4690,4690,4690,0
|
|
20240814,155200,172388875,4690,4690,4690,4690,0
|
|
20240814,155100,172388875,4690,4690,4690,4690,0
|
|
20240814,155000,172388875,4690,4690,4690,4690,0
|
|
20240814,154900,172388875,4690,4690,4690,4690,0
|
|
20240814,154800,172388875,4690,4690,4690,4690,0
|
|
20240814,154700,172388875,4690,4690,4690,4690,0
|
|
20240814,154600,172388875,4690,4690,4690,4690,0
|
|
20240814,154500,172388875,4690,4690,4690,4690,0
|
|
20240814,154400,172388875,4690,4690,4690,4690,0
|
|
20240814,154300,172388875,4690,4690,4690,4690,0
|
|
20240814,154200,172388875,4690,4690,4690,4690,0
|
|
20240814,154100,172388875,4690,4690,4690,4690,0
|
|
20240814,154000,172388875,4690,4690,4690,4690,0
|
|
20240814,153900,172388875,4690,4690,4690,4690,0
|
|
20240814,153800,172388875,4690,4690,4690,4690,0
|
|
20240814,153700,172388875,4690,4690,4690,4690,0
|
|
20240814,153600,172388875,4690,4690,4690,4690,0
|
|
20240814,153500,172388875,4690,4690,4690,4690,0
|
|
20240814,153400,172388875,4690,4690,4690,4690,0
|
|
20240814,153300,172388875,4690,4690,4690,4690,0
|
|
20240814,153200,172388875,4690,4690,4690,4690,0
|
|
20240814,153100,172388875,4690,4690,4690,4690,0
|
|
20240814,153000,172388875,4690,4690,4690,4690,669
|
|
20240814,152900,169251265,4690,4690,4690,4690,0
|
|
20240814,152800,169251265,4690,4690,4690,4690,0
|
|
20240814,152700,169251265,4690,4690,4690,4690,0
|
|
20240814,152600,169251265,4690,4690,4690,4690,0
|
|
20240814,152500,169251265,4690,4690,4690,4690,0
|
|
20240814,152400,169251265,4690,4690,4690,4690,0
|
|
20240814,152300,169251265,4690,4690,4690,4690,0
|
|
20240814,152200,169251265,4690,4690,4690,4690,0
|
|
20240814,152100,169251265,4690,4690,4690,4690,0
|
|
20240814,152000,169251265,4690,4690,4690,4690,0
|
|
20240814,151900,169251265,4690,4695,4695,4690,113
|
|
20240814,151800,168721290,4695,4685,4695,4685,896
|
|
20240814,151700,164522320,4685,4690,4690,4685,26
|
|
20240814,151600,164400505,4695,4695,4695,4690,37
|
|
20240814,151500,164226915,4690,4690,4690,4690,6
|
|
20240814,151400,164198775,4690,4690,4690,4690,31
|
|
20240814,151300,164053385,4685,4685,4690,4685,86
|
|
20240814,151200,163650405,4690,4690,4690,4690,0
|
|
20240814,151100,163650405,4690,4690,4690,4690,0
|
|
20240814,151000,163650405,4690,4690,4690,4690,155
|
|
20240814,150900,162923455,4695,4690,4695,4690,32
|
|
20240814,150800,162773325,4695,4685,4695,4685,1206
|
|
20240814,150700,157121925,4685,4685,4685,4685,1
|
|
20240814,150600,157117240,4685,4685,4685,4685,0
|
|
20240814,150500,157117240,4685,4685,4685,4685,570
|
|
20240814,150400,154446790,4685,4685,4685,4685,850
|
|
20240814,150300,150464540,4685,4685,4685,4680,52
|
|
20240814,150200,150221170,4680,4680,4680,4680,30
|
|
20240814,150100,150080770,4685,4685,4685,4685,0
|
|
20240814,150000,150080770,4685,4685,4685,4685,0
|
|
20240814,145900,150080770,4685,4685,4685,4685,22
|
|
20240814,145800,149977700,4680,4680,4680,4680,161
|
|
20240814,145700,149224220,4680,4680,4680,4680,0
|
|
20240814,145600,149224220,4680,4680,4680,4680,0
|
|
20240814,145500,149224220,4680,4680,4680,4680,0
|
|
20240814,145400,149224220,4680,4680,4680,4680,0
|
|
20240814,145300,149224220,4680,4680,4680,4680,0
|
|
20240814,145200,149224220,4680,4680,4680,4680,0
|
|
20240814,145100,149224220,4680,4680,4680,4680,82
|
|
20240814,145000,148840460,4680,4680,4680,4680,0
|
|
20240814,144900,148840460,4680,4685,4685,4680,108
|
|
20240814,144800,148334980,4690,4690,4690,4690,1
|
|
20240814,144700,148330290,4680,4690,4690,4680,327
|
|
20240814,144600,146796860,4690,4690,4690,4690,0
|
|
20240814,144500,146796860,4690,4690,4690,4690,0
|
|
20240814,144400,146796860,4690,4685,4690,4685,203
|
|
20240814,144300,145845785,4690,4690,4690,4690,10
|
|
20240814,144200,145798885,4690,4685,4690,4685,524
|
|
20240814,144100,143342830,4685,4680,4685,4665,666
|
|
20240814,144000,140225805,4680,4680,4680,4680,10
|
|
20240814,143900,140179005,4680,4680,4680,4680,10
|
|
20240814,143800,140132205,4680,4680,4680,4680,5
|
|
20240814,143700,140108805,4675,4675,4675,4675,0
|
|
20240814,143600,140108805,4675,4675,4675,4675,0
|
|
20240814,143500,140108805,4675,4675,4675,4675,9
|
|
20240814,143400,140066730,4675,4675,4675,4675,0
|
|
20240814,143300,140066730,4675,4660,4675,4660,16
|
|
20240814,143200,139992155,4680,4680,4680,4680,0
|
|
20240814,143100,139992155,4680,4680,4680,4680,0
|
|
20240814,143000,139992155,4680,4680,4680,4655,96
|
|
20240814,142900,139543950,4655,4675,4675,4655,178
|
|
20240814,142800,138713700,4675,4675,4680,4675,975
|
|
20240814,142700,134155565,4675,4675,4675,4675,10
|
|
20240814,142600,134108815,4670,4670,4670,4670,382
|
|
20240814,142500,132324875,4670,4670,4670,4670,0
|
|
20240814,142400,132324875,4670,4670,4670,4670,0
|
|
20240814,142300,132324875,4670,4670,4670,4670,0
|
|
20240814,142200,132324875,4670,4670,4670,4670,0
|
|
20240814,142100,132324875,4670,4670,4670,4670,518
|
|
20240814,142000,129905815,4670,4670,4670,4670,0
|
|
20240814,141900,129905815,4670,4670,4670,4670,0
|
|
20240814,141800,129905815,4670,4670,4670,4670,0
|
|
20240814,141700,129905815,4670,4670,4670,4670,0
|
|
20240814,141600,129905815,4670,4670,4670,4670,0
|
|
20240814,141500,129905815,4670,4670,4670,4670,18
|
|
20240814,141400,129821755,4670,4670,4670,4670,0
|
|
20240814,141300,129821755,4670,4670,4670,4670,1
|
|
20240814,141200,129817085,4670,4670,4670,4670,0
|
|
20240814,141100,129817085,4670,4670,4670,4670,200
|
|
20240814,141000,128883085,4670,4670,4670,4670,0
|
|
20240814,140900,128883085,4670,4670,4670,4670,0
|
|
20240814,140800,128883085,4670,4670,4670,4670,0
|
|
20240814,140700,128883085,4670,4670,4670,4670,0
|
|
20240814,140600,128883085,4670,4670,4670,4670,0
|
|
20240814,140500,128883085,4670,4670,4670,4670,0
|
|
20240814,140400,128883085,4670,4670,4670,4670,750
|
|
20240814,140300,125380585,4670,4670,4670,4670,0
|
|
20240814,140200,125380585,4670,4670,4670,4670,0
|
|
20240814,140100,125380585,4670,4670,4670,4670,0
|
|
20240814,140000,125380585,4670,4655,4670,4655,16
|
|
20240814,135900,125306030,4660,4660,4660,4660,20
|
|
20240814,135800,125212830,4660,4660,4660,4660,0
|
|
20240814,135700,125212830,4660,4660,4660,4660,58
|
|
20240814,135600,124942550,4670,4670,4670,4670,0
|
|
20240814,135500,124942550,4670,4670,4670,4670,6
|
|
20240814,135400,124914530,4670,4670,4670,4670,0
|
|
20240814,135300,124914530,4670,4670,4670,4670,840
|
|
20240814,135200,120991730,4670,4670,4670,4670,0
|
|
20240814,135100,120991730,4670,4670,4670,4670,2
|
|
20240814,135000,120982390,4670,4670,4670,4670,0
|
|
20240814,134900,120982390,4670,4670,4670,4670,42
|
|
20240814,134800,120786250,4655,4665,4665,4655,44
|
|
20240814,134700,120581365,4660,4660,4660,4660,0
|
|
20240814,134600,120581365,4660,4660,4660,4660,1
|
|
20240814,134500,120576705,4660,4660,4660,4660,0
|
|
20240814,134400,120576705,4660,4660,4660,4660,0
|
|
20240814,134300,120576705,4660,4660,4660,4660,0
|
|
20240814,134200,120576705,4660,4660,4660,4660,6
|
|
20240814,134100,120548745,4655,4655,4655,4655,0
|
|
20240814,134000,120548745,4655,4660,4660,4655,166
|
|
20240814,133900,119775825,4670,4670,4670,4670,0
|
|
20240814,133800,119775825,4670,4670,4670,4670,0
|
|
20240814,133700,119775825,4670,4670,4670,4670,0
|
|
20240814,133600,119775825,4670,4670,4670,4670,0
|
|
20240814,133500,119775825,4670,4670,4670,4670,0
|
|
20240814,133400,119775825,4670,4670,4670,4670,0
|
|
20240814,133300,119775825,4670,4670,4670,4665,45
|
|
20240814,133200,119565790,4665,4665,4665,4665,0
|
|
20240814,133100,119565790,4665,4665,4665,4665,0
|
|
20240814,133000,119565790,4665,4670,4670,4665,13
|
|
20240814,132900,119505130,4665,4665,4665,4665,0
|
|
20240814,132800,119505130,4665,4665,4665,4665,1
|
|
20240814,132700,119500465,4670,4665,4670,4665,5
|
|
20240814,132600,119477120,4670,4670,4670,4670,1
|
|
20240814,132500,119472450,4665,4665,4665,4665,8
|
|
20240814,132400,119435130,4665,4665,4665,4665,43
|
|
20240814,132300,119234535,4670,4670,4670,4670,0
|
|
20240814,132200,119234535,4670,4670,4670,4670,0
|
|
20240814,132100,119234535,4670,4665,4670,4665,26
|
|
20240814,132000,119113225,4670,4670,4670,4670,0
|
|
20240814,131900,119113225,4670,4670,4670,4670,0
|
|
20240814,131800,119113225,4670,4670,4670,4670,0
|
|
20240814,131700,119113225,4670,4670,4670,4670,0
|
|
20240814,131600,119113225,4670,4670,4670,4670,0
|
|
20240814,131500,119113225,4670,4670,4670,4670,3
|
|
20240814,131400,119099215,4665,4665,4665,4665,21
|
|
20240814,131300,119001250,4665,4665,4665,4665,30
|
|
20240814,131200,118861300,4650,4650,4650,4650,0
|
|
20240814,131100,118861300,4650,4650,4650,4650,0
|
|
20240814,131000,118861300,4650,4650,4650,4650,0
|
|
20240814,130900,118861300,4650,4650,4650,4650,0
|
|
20240814,130800,118861300,4650,4650,4650,4650,0
|
|
20240814,130700,118861300,4650,4650,4650,4650,206
|
|
20240814,130600,117903400,4655,4655,4655,4655,377
|
|
20240814,130500,116148465,4655,4655,4655,4655,213
|
|
20240814,130400,115156950,4655,4655,4655,4655,9
|
|
20240814,130300,115115055,4660,4660,4660,4660,0
|
|
20240814,130200,115115055,4660,4660,4660,4660,0
|
|
20240814,130100,115115055,4660,4660,4660,4660,0
|
|
20240814,130000,115115055,4660,4660,4660,4660,0
|
|
20240814,125900,115115055,4660,4660,4660,4660,0
|
|
20240814,125800,115115055,4660,4660,4660,4660,232
|
|
20240814,125700,114033935,4670,4670,4670,4670,0
|
|
20240814,125600,114033935,4670,4670,4670,4670,0
|
|
20240814,125500,114033935,4670,4670,4670,4670,15
|
|
20240814,125400,113963885,4665,4665,4665,4665,0
|
|
20240814,125300,113963885,4665,4665,4665,4665,0
|
|
20240814,125200,113963885,4665,4665,4665,4665,0
|
|
20240814,125100,113963885,4665,4665,4665,4665,59
|
|
20240814,125000,113688650,4670,4670,4670,4670,0
|
|
20240814,124900,113688650,4670,4670,4670,4670,0
|
|
20240814,124800,113688650,4670,4670,4670,4670,0
|
|
20240814,124700,113688650,4670,4670,4670,4670,0
|
|
20240814,124600,113688650,4670,4670,4670,4670,0
|
|
20240814,124500,113688650,4670,4670,4670,4670,0
|
|
20240814,124400,113688650,4670,4660,4670,4660,6
|
|
20240814,124300,113660640,4660,4660,4660,4660,0
|
|
20240814,124200,113660640,4660,4665,4665,4660,905
|
|
20240814,124100,109442680,4675,4675,4675,4675,0
|
|
20240814,124000,109442680,4675,4675,4675,4665,247
|
|
20240814,123900,108289245,4670,4670,4670,4670,0
|
|
20240814,123800,108289245,4670,4670,4670,4670,0
|
|
20240814,123700,108289245,4670,4670,4670,4670,122
|
|
20240814,123600,107719505,4665,4665,4665,4665,100
|
|
20240814,123500,107253005,4670,4670,4670,4670,0
|
|
20240814,123400,107253005,4670,4670,4670,4670,0
|
|
20240814,123300,107253005,4670,4670,4670,4670,0
|
|
20240814,123200,107253005,4670,4670,4670,4670,0
|
|
20240814,123100,107253005,4670,4670,4670,4670,0
|
|
20240814,123000,107253005,4670,4670,4670,4670,1
|
|
20240814,122900,107248335,4670,4670,4670,4670,11
|
|
20240814,122800,107196965,4665,4665,4665,4665,0
|
|
20240814,122700,107196965,4665,4665,4665,4665,0
|
|
20240814,122600,107196965,4665,4665,4665,4665,301
|
|
20240814,122500,105792800,4665,4665,4665,4665,200
|
|
20240814,122400,104859800,4665,4665,4670,4665,296
|
|
20240814,122300,103478790,4665,4665,4665,4665,30
|
|
20240814,122200,103338840,4670,4670,4670,4670,0
|
|
20240814,122100,103338840,4670,4670,4670,4670,0
|
|
20240814,122000,103338840,4670,4670,4670,4670,0
|
|
20240814,121900,103338840,4670,4670,4670,4670,0
|
|
20240814,121800,103338840,4670,4670,4670,4670,0
|
|
20240814,121700,103338840,4670,4670,4675,4670,918
|
|
20240814,121600,99049990,4670,4660,4670,4660,4508
|
|
20240814,121500,78022195,4660,4660,4660,4660,95
|
|
20240814,121400,77579495,4665,4665,4665,4665,0
|
|
20240814,121300,77579495,4665,4665,4665,4665,0
|
|
20240814,121200,77579495,4665,4665,4665,4665,0
|
|
20240814,121100,77579495,4665,4665,4665,4665,514
|
|
20240814,121000,75181685,4660,4660,4660,4660,0
|
|
20240814,120900,75181685,4660,4660,4660,4660,122
|
|
20240814,120800,74613165,4660,4665,4665,4660,33
|
|
20240814,120700,74459325,4665,4665,4665,4665,19
|
|
20240814,120600,74370690,4665,4665,4665,4665,0
|
|
20240814,120500,74370690,4665,4665,4665,4665,0
|
|
20240814,120400,74370690,4665,4665,4665,4665,0
|
|
20240814,120300,74370690,4665,4665,4665,4665,38
|
|
20240814,120200,74193420,4665,4665,4665,4665,145
|
|
20240814,120100,73516995,4665,4665,4665,4665,0
|
|
20240814,120000,73516995,4665,4665,4665,4665,0
|
|
20240814,115900,73516995,4665,4665,4665,4665,0
|
|
20240814,115800,73516995,4665,4665,4665,4665,1
|
|
20240814,115700,73512330,4660,4660,4660,4660,248
|
|
20240814,115600,72356650,4655,4655,4655,4655,0
|
|
20240814,115500,72356650,4655,4655,4655,4655,113
|
|
20240814,115400,71830635,4660,4660,4660,4660,452
|
|
20240814,115300,69724315,4660,4660,4660,4660,1301
|
|
20240814,115200,63661655,4645,4645,4645,4645,0
|
|
20240814,115100,63661655,4645,4645,4645,4645,0
|
|
20240814,115000,63661655,4645,4645,4645,4645,10
|
|
20240814,114900,63615205,4655,4650,4655,4650,1182
|
|
20240814,114800,58114040,4655,4655,4655,4655,0
|
|
20240814,114700,58114040,4655,4655,4655,4655,0
|
|
20240814,114600,58114040,4655,4655,4655,4655,0
|
|
20240814,114500,58114040,4655,4655,4655,4655,0
|
|
20240814,114400,58114040,4655,4655,4655,4655,0
|
|
20240814,114300,58114040,4655,4655,4655,4655,500
|
|
20240814,114200,55786540,4650,4650,4650,4650,0
|
|
20240814,114100,55786540,4650,4650,4650,4650,180
|
|
20240814,114000,54949540,4645,4645,4645,4645,0
|
|
20240814,113900,54949540,4645,4645,4645,4645,227
|
|
20240814,113800,53895125,4650,4650,4650,4650,0
|
|
20240814,113700,53895125,4650,4650,4650,4650,0
|
|
20240814,113600,53895125,4650,4650,4650,4650,18
|
|
20240814,113500,53811425,4640,4640,4640,4640,0
|
|
20240814,113400,53811425,4640,4640,4640,4640,0
|
|
20240814,113300,53811425,4640,4640,4640,4640,400
|
|
20240814,113200,51955425,4640,4640,4640,4640,0
|
|
20240814,113100,51955425,4640,4640,4640,4640,0
|
|
20240814,113000,51955425,4640,4640,4640,4640,110
|
|
20240814,112900,51445025,4640,4640,4640,4640,45
|
|
20240814,112800,51236225,4640,4640,4640,4640,0
|
|
20240814,112700,51236225,4640,4650,4650,4640,35
|
|
20240814,112600,51073575,4645,4645,4645,4645,202
|
|
20240814,112500,50135285,4645,4645,4645,4645,0
|
|
20240814,112400,50135285,4645,4645,4645,4645,0
|
|
20240814,112300,50135285,4645,4645,4645,4645,12
|
|
20240814,112200,50079545,4645,4645,4645,4645,74
|
|
20240814,112100,49735815,4645,4645,4645,4645,0
|
|
20240814,112000,49735815,4645,4645,4645,4645,0
|
|
20240814,111900,49735815,4645,4645,4645,4645,171
|
|
20240814,111800,48941520,4645,4645,4645,4645,4
|
|
20240814,111700,48922940,4645,4645,4645,4645,25
|
|
20240814,111600,48806815,4645,4645,4645,4645,0
|
|
20240814,111500,48806815,4645,4645,4645,4645,0
|
|
20240814,111400,48806815,4645,4645,4645,4645,0
|
|
20240814,111300,48806815,4645,4645,4645,4645,50
|
|
20240814,111200,48574565,4655,4650,4655,4650,2
|
|
20240814,111100,48565260,4650,4650,4650,4650,1
|
|
20240814,111000,48560610,4645,4645,4645,4645,0
|
|
20240814,110900,48560610,4645,4645,4645,4645,10
|
|
20240814,110800,48514160,4650,4650,4650,4650,30
|
|
20240814,110700,48374660,4660,4660,4660,4660,0
|
|
20240814,110600,48374660,4660,4660,4660,4660,0
|
|
20240814,110500,48374660,4660,4660,4660,4660,0
|
|
20240814,110400,48374660,4660,4660,4660,4660,0
|
|
20240814,110300,48374660,4660,4660,4660,4660,86
|
|
20240814,110200,47973900,4640,4640,4640,4640,100
|
|
20240814,110100,47509900,4640,4645,4645,4640,1000
|
|
20240814,110000,42865275,4650,4650,4650,4650,7
|
|
20240814,105900,42832725,4660,4660,4660,4660,0
|
|
20240814,105800,42832725,4660,4660,4660,4660,0
|
|
20240814,105700,42832725,4660,4660,4660,4660,0
|
|
20240814,105600,42832725,4660,4660,4660,4660,0
|
|
20240814,105500,42832725,4660,4660,4660,4660,0
|
|
20240814,105400,42832725,4660,4660,4660,4660,10
|
|
20240814,105300,42786125,4645,4645,4645,4645,21
|
|
20240814,105200,42688580,4660,4660,4660,4660,0
|
|
20240814,105100,42688580,4660,4660,4660,4660,0
|
|
20240814,105000,42688580,4660,4660,4660,4660,0
|
|
20240814,104900,42688580,4660,4660,4660,4660,0
|
|
20240814,104800,42688580,4660,4660,4660,4660,10
|
|
20240814,104700,42641980,4650,4650,4650,4650,82
|
|
20240814,104600,42260680,4645,4650,4650,4645,20
|
|
20240814,104500,42167775,4650,4650,4650,4650,0
|
|
20240814,104400,42167775,4650,4650,4650,4650,0
|
|
20240814,104300,42167775,4650,4650,4650,4650,50
|
|
20240814,104200,41935275,4650,4650,4650,4650,0
|
|
20240814,104100,41935275,4650,4660,4660,4650,18
|
|
20240814,104000,41851565,4655,4655,4655,4655,75
|
|
20240814,103900,41502440,4655,4655,4655,4655,0
|
|
20240814,103800,41502440,4655,4655,4655,4655,100
|
|
20240814,103700,41036940,4655,4655,4655,4655,56
|
|
20240814,103600,40776260,4655,4655,4655,4655,0
|
|
20240814,103500,40776260,4655,4655,4655,4655,0
|
|
20240814,103400,40776260,4655,4655,4655,4655,100
|
|
20240814,103300,40310760,4655,4655,4655,4655,5
|
|
20240814,103200,40287485,4655,4655,4655,4655,0
|
|
20240814,103100,40287485,4655,4655,4655,4655,0
|
|
20240814,103000,40287485,4655,4655,4655,4655,0
|
|
20240814,102900,40287485,4655,4655,4655,4655,0
|
|
20240814,102800,40287485,4655,4655,4655,4655,0
|
|
20240814,102700,40287485,4655,4655,4655,4655,0
|
|
20240814,102600,40287485,4655,4655,4655,4655,0
|
|
20240814,102500,40287485,4655,4650,4655,4650,230
|
|
20240814,102400,39217530,4645,4645,4645,4645,220
|
|
20240814,102300,38195630,4650,4650,4650,4650,0
|
|
20240814,102200,38195630,4650,4650,4650,4650,0
|
|
20240814,102100,38195630,4650,4650,4650,4650,0
|
|
20240814,102000,38195630,4650,4650,4650,4650,0
|
|
20240814,101900,38195630,4650,4650,4650,4650,0
|
|
20240814,101800,38195630,4650,4650,4650,4650,20
|
|
20240814,101700,38102630,4655,4655,4655,4655,0
|
|
20240814,101600,38102630,4655,4655,4655,4655,0
|
|
20240814,101500,38102630,4655,4655,4655,4655,0
|
|
20240814,101400,38102630,4655,4655,4655,4655,0
|
|
20240814,101300,38102630,4655,4655,4655,4655,0
|
|
20240814,101200,38102630,4655,4655,4655,4655,0
|
|
20240814,101100,38102630,4655,4655,4655,4655,14
|
|
20240814,101000,38037460,4655,4655,4655,4655,0
|
|
20240814,100900,38037460,4655,4655,4655,4655,237
|
|
20240814,100800,36934225,4655,4655,4655,4655,163
|
|
20240814,100700,36175460,4655,4655,4655,4655,0
|
|
20240814,100600,36175460,4655,4655,4655,4655,0
|
|
20240814,100500,36175460,4655,4655,4655,4655,2
|
|
20240814,100400,36166150,4655,4655,4655,4655,1
|
|
20240814,100300,36161495,4660,4660,4660,4660,0
|
|
20240814,100200,36161495,4660,4655,4660,4655,56
|
|
20240814,100100,35900810,4655,4655,4655,4655,4
|
|
20240814,100000,35882190,4660,4660,4660,4660,0
|
|
20240814,095900,35882190,4660,4660,4660,4660,0
|
|
20240814,095800,35882190,4660,4660,4660,4660,0
|
|
20240814,095700,35882190,4660,4660,4660,4660,0
|
|
20240814,095600,35882190,4660,4660,4660,4660,0
|
|
20240814,095500,35882190,4660,4660,4660,4660,0
|
|
20240814,095400,35882190,4660,4660,4660,4660,0
|
|
20240814,095300,35882190,4660,4660,4660,4660,5
|
|
20240814,095200,35858890,4660,4660,4660,4660,0
|
|
20240814,095100,35858890,4660,4660,4660,4660,0
|
|
20240814,095000,35858890,4660,4660,4660,4660,0
|
|
20240814,094900,35858890,4660,4655,4660,4655,48
|
|
20240814,094800,35635445,4655,4655,4655,4655,95
|
|
20240814,094700,35193220,4655,4655,4655,4655,0
|
|
20240814,094600,35193220,4655,4655,4655,4655,0
|
|
20240814,094500,35193220,4655,4655,4655,4655,0
|
|
20240814,094400,35193220,4655,4655,4655,4655,0
|
|
20240814,094300,35193220,4655,4655,4655,4655,0
|
|
20240814,094200,35193220,4655,4655,4655,4655,101
|
|
20240814,094100,34723065,4660,4650,4660,4650,99
|
|
20240814,094000,34262695,4650,4635,4650,4635,363
|
|
20240814,093900,32580145,4635,4650,4650,4635,221
|
|
20240814,093800,31555300,4650,4650,4650,4650,7
|
|
20240814,093700,31522750,4660,4660,4660,4660,10
|
|
20240814,093600,31476150,4660,4660,4660,4660,100
|
|
20240814,093500,31010150,4660,4660,4660,4660,1
|
|
20240814,093400,31005490,4665,4665,4665,4665,0
|
|
20240814,093300,31005490,4665,4665,4665,4665,0
|
|
20240814,093200,31005490,4665,4665,4665,4665,1
|
|
20240814,093100,31000825,4640,4640,4640,4640,0
|
|
20240814,093000,31000825,4640,4640,4640,4640,0
|
|
20240814,092900,31000825,4640,4640,4640,4640,0
|
|
20240814,092800,31000825,4640,4640,4640,4640,300
|
|
20240814,092700,29608825,4645,4650,4650,4645,121
|
|
20240814,092600,29046275,4655,4655,4655,4655,0
|
|
20240814,092500,29046275,4655,4655,4655,4655,0
|
|
20240814,092400,29046275,4655,4655,4655,4655,1
|
|
20240814,092300,29041620,4655,4650,4655,4650,13
|
|
20240814,092200,28981165,4655,4655,4655,4655,0
|
|
20240814,092100,28981165,4655,4655,4655,4655,0
|
|
20240814,092000,28981165,4655,4655,4655,4655,1015
|
|
20240814,091900,24256340,4660,4660,4660,4660,0
|
|
20240814,091800,24256340,4660,4660,4660,4660,5
|
|
20240814,091700,24233040,4670,4670,4670,4670,0
|
|
20240814,091600,24233040,4670,4670,4670,4670,0
|
|
20240814,091500,24233040,4670,4670,4670,4670,0
|
|
20240814,091400,24233040,4670,4650,4670,4650,347
|
|
20240814,091300,22613580,4650,4650,4650,4650,0
|
|
20240814,091200,22613580,4650,4650,4650,4650,21
|
|
20240814,091100,22515930,4650,4650,4650,4650,84
|
|
20240814,091000,22125330,4650,4660,4665,4635,1873
|
|
20240814,090900,13432520,4650,4655,4660,4650,141
|
|
20240814,090800,12776320,4645,4645,4645,4645,0
|
|
20240814,090700,12776320,4645,4645,4645,4645,0
|
|
20240814,090600,12776320,4645,4645,4655,4645,462
|
|
20240814,090500,10627940,4655,4655,4655,4655,0
|
|
20240814,090400,10627940,4655,4645,4655,4645,209
|
|
20240814,090300,9656045,4645,4645,4645,4645,57
|
|
20240814,090200,9391280,4640,4640,4640,4640,402
|
|
20240814,090100,7526000,4640,4635,4640,4630,603
|
|
20240814,090000,4730100,4635,4650,4650,4635,1019
|