617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191400,132833065,2330,2330,2330,2330,292
|
|
20240814,191300,132833065,2330,2330,2330,2330,0
|
|
20240814,191200,132833065,2330,2330,2330,2330,0
|
|
20240814,191100,132833065,2330,2330,2330,2330,0
|
|
20240814,191000,132833065,2330,2330,2330,2330,0
|
|
20240814,190900,132833065,2330,2330,2330,2330,0
|
|
20240814,190800,132833065,2330,2330,2330,2330,0
|
|
20240814,190700,132833065,2330,2330,2330,2330,0
|
|
20240814,190600,132833065,2330,2330,2330,2330,0
|
|
20240814,190500,132833065,2330,2330,2330,2330,0
|
|
20240814,190400,132833065,2330,2330,2330,2330,0
|
|
20240814,190300,132833065,2330,2330,2330,2330,0
|
|
20240814,190200,132833065,2330,2330,2330,2330,0
|
|
20240814,190100,132833065,2330,2330,2330,2330,0
|
|
20240814,190000,132833065,2330,2330,2330,2330,0
|
|
20240814,185900,132833065,2330,2330,2330,2330,0
|
|
20240814,185800,132833065,2330,2330,2330,2330,0
|
|
20240814,185700,132833065,2330,2330,2330,2330,0
|
|
20240814,185600,132833065,2330,2330,2330,2330,0
|
|
20240814,185500,132833065,2330,2330,2330,2330,0
|
|
20240814,185400,132833065,2330,2330,2330,2330,0
|
|
20240814,185300,132833065,2330,2330,2330,2330,0
|
|
20240814,185200,132833065,2330,2330,2330,2330,0
|
|
20240814,185100,132833065,2330,2330,2330,2330,0
|
|
20240814,185000,132833065,2330,2330,2330,2330,0
|
|
20240814,184900,132833065,2330,2330,2330,2330,0
|
|
20240814,184800,132833065,2330,2330,2330,2330,0
|
|
20240814,184700,132833065,2330,2330,2330,2330,0
|
|
20240814,184600,132833065,2330,2330,2330,2330,0
|
|
20240814,184500,132833065,2330,2330,2330,2330,0
|
|
20240814,184400,132833065,2330,2330,2330,2330,292
|
|
20240814,184300,132833065,2330,2330,2330,2330,0
|
|
20240814,184200,132833065,2330,2330,2330,2330,0
|
|
20240814,184100,132833065,2330,2330,2330,2330,0
|
|
20240814,184000,132833065,2330,2330,2330,2330,0
|
|
20240814,183900,132833065,2330,2330,2330,2330,0
|
|
20240814,183800,132833065,2330,2330,2330,2330,0
|
|
20240814,183700,132833065,2330,2330,2330,2330,0
|
|
20240814,183600,132833065,2330,2330,2330,2330,0
|
|
20240814,183500,132833065,2330,2330,2330,2330,0
|
|
20240814,183400,132833065,2330,2330,2330,2330,0
|
|
20240814,183300,132833065,2330,2330,2330,2330,0
|
|
20240814,183200,132833065,2330,2330,2330,2330,0
|
|
20240814,183100,132833065,2330,2330,2330,2330,0
|
|
20240814,183000,132833065,2330,2330,2330,2330,0
|
|
20240814,182900,132833065,2330,2330,2330,2330,0
|
|
20240814,182800,132833065,2330,2330,2330,2330,0
|
|
20240814,182700,132833065,2330,2330,2330,2330,0
|
|
20240814,182600,132833065,2330,2330,2330,2330,0
|
|
20240814,182500,132833065,2330,2330,2330,2330,0
|
|
20240814,182400,132833065,2330,2330,2330,2330,0
|
|
20240814,182300,132833065,2330,2330,2330,2330,0
|
|
20240814,182200,132833065,2330,2330,2330,2330,0
|
|
20240814,182100,132833065,2330,2330,2330,2330,0
|
|
20240814,182000,132833065,2330,2330,2330,2330,0
|
|
20240814,181900,132833065,2330,2330,2330,2330,0
|
|
20240814,181800,132833065,2330,2330,2330,2330,0
|
|
20240814,181700,132833065,2330,2330,2330,2330,0
|
|
20240814,181600,132833065,2330,2330,2330,2330,0
|
|
20240814,181500,132833065,2330,2330,2330,2330,0
|
|
20240814,181400,132833065,2330,2330,2330,2330,292
|
|
20240814,181300,132833065,2330,2330,2330,2330,0
|
|
20240814,181200,132833065,2330,2330,2330,2330,0
|
|
20240814,181100,132833065,2330,2330,2330,2330,0
|
|
20240814,181000,132833065,2330,2330,2330,2330,0
|
|
20240814,180900,132833065,2330,2330,2330,2330,0
|
|
20240814,180800,132833065,2330,2330,2330,2330,0
|
|
20240814,180700,132833065,2330,2330,2330,2330,0
|
|
20240814,180600,132833065,2330,2330,2330,2330,0
|
|
20240814,180500,132833065,2330,2330,2330,2330,0
|
|
20240814,180400,132833065,2330,2330,2330,2330,0
|
|
20240814,180300,132833065,2330,2330,2330,2330,0
|
|
20240814,180200,132833065,2330,2330,2330,2330,0
|
|
20240814,180100,132833065,2330,2330,2330,2330,0
|
|
20240814,180000,132833065,2330,2330,2330,2330,0
|
|
20240814,175900,132833065,2330,2330,2330,2330,0
|
|
20240814,175800,132833065,2330,2330,2330,2330,0
|
|
20240814,175700,132833065,2330,2330,2330,2330,0
|
|
20240814,175600,132833065,2330,2330,2330,2330,0
|
|
20240814,175500,132833065,2330,2330,2330,2330,0
|
|
20240814,175400,132833065,2330,2330,2330,2330,0
|
|
20240814,175300,132833065,2330,2330,2330,2330,0
|
|
20240814,175200,132833065,2330,2330,2330,2330,0
|
|
20240814,175100,132833065,2330,2330,2330,2330,0
|
|
20240814,175000,132833065,2330,2330,2330,2330,0
|
|
20240814,174900,132833065,2330,2330,2330,2330,0
|
|
20240814,174800,132833065,2330,2330,2330,2330,0
|
|
20240814,174700,132833065,2330,2330,2330,2330,0
|
|
20240814,174600,132833065,2330,2330,2330,2330,0
|
|
20240814,174500,132833065,2330,2330,2330,2330,0
|
|
20240814,174400,132833065,2330,2330,2330,2330,292
|
|
20240814,174300,132833065,2330,2330,2330,2330,0
|
|
20240814,174200,132833065,2330,2330,2330,2330,0
|
|
20240814,174100,132833065,2330,2330,2330,2330,0
|
|
20240814,174000,132833065,2330,2330,2330,2330,0
|
|
20240814,173900,132833065,2330,2330,2330,2330,0
|
|
20240814,173800,132833065,2330,2330,2330,2330,0
|
|
20240814,173700,132833065,2330,2330,2330,2330,0
|
|
20240814,173600,132833065,2330,2330,2330,2330,0
|
|
20240814,173500,132833065,2330,2330,2330,2330,0
|
|
20240814,173400,132833065,2330,2330,2330,2330,0
|
|
20240814,173300,132833065,2330,2330,2330,2330,0
|
|
20240814,173200,132833065,2330,2330,2330,2330,0
|
|
20240814,173100,132833065,2330,2330,2330,2330,0
|
|
20240814,173000,132833065,2330,2330,2330,2330,0
|
|
20240814,172900,132833065,2330,2330,2330,2330,0
|
|
20240814,172800,132833065,2330,2330,2330,2330,0
|
|
20240814,172700,132833065,2330,2330,2330,2330,0
|
|
20240814,172600,132833065,2330,2330,2330,2330,0
|
|
20240814,172500,132833065,2330,2330,2330,2330,0
|
|
20240814,172400,132833065,2330,2330,2330,2330,0
|
|
20240814,172300,132833065,2330,2330,2330,2330,0
|
|
20240814,172200,132833065,2330,2330,2330,2330,0
|
|
20240814,172100,132833065,2330,2330,2330,2330,0
|
|
20240814,172000,132833065,2330,2330,2330,2330,0
|
|
20240814,171900,132833065,2330,2330,2330,2330,0
|
|
20240814,171800,132833065,2330,2330,2330,2330,0
|
|
20240814,171700,132833065,2330,2330,2330,2330,0
|
|
20240814,171600,132833065,2330,2330,2330,2330,0
|
|
20240814,171500,132833065,2330,2330,2330,2330,0
|
|
20240814,171400,132833065,2330,2330,2330,2330,292
|
|
20240814,171300,132833065,2330,2330,2330,2330,0
|
|
20240814,171200,132833065,2330,2330,2330,2330,0
|
|
20240814,171100,132833065,2330,2330,2330,2330,0
|
|
20240814,171000,132833065,2330,2330,2330,2330,0
|
|
20240814,170900,132833065,2330,2330,2330,2330,0
|
|
20240814,170800,132833065,2330,2330,2330,2330,0
|
|
20240814,170700,132833065,2330,2330,2330,2330,0
|
|
20240814,170600,132833065,2330,2330,2330,2330,0
|
|
20240814,170500,132833065,2330,2330,2330,2330,0
|
|
20240814,170400,132833065,2330,2330,2330,2330,0
|
|
20240814,170300,132833065,2330,2330,2330,2330,0
|
|
20240814,170200,132833065,2330,2330,2330,2330,0
|
|
20240814,170100,132833065,2330,2330,2330,2330,0
|
|
20240814,170000,132833065,2330,2330,2330,2330,0
|
|
20240814,165900,132833065,2330,2330,2330,2330,0
|
|
20240814,165800,132833065,2330,2330,2330,2330,0
|
|
20240814,165700,132833065,2330,2330,2330,2330,0
|
|
20240814,165600,132833065,2330,2330,2330,2330,0
|
|
20240814,165500,132833065,2330,2330,2330,2330,0
|
|
20240814,165400,132833065,2330,2330,2330,2330,0
|
|
20240814,165300,132833065,2330,2330,2330,2330,0
|
|
20240814,165200,132833065,2330,2330,2330,2330,0
|
|
20240814,165100,132833065,2330,2330,2330,2330,0
|
|
20240814,165000,132833065,2330,2330,2330,2330,0
|
|
20240814,164900,132833065,2330,2330,2330,2330,0
|
|
20240814,164800,132833065,2330,2330,2330,2330,0
|
|
20240814,164700,132833065,2330,2330,2330,2330,0
|
|
20240814,164600,132833065,2330,2330,2330,2330,0
|
|
20240814,164500,132833065,2330,2330,2330,2330,0
|
|
20240814,164400,132833065,2330,2330,2330,2330,292
|
|
20240814,164300,132833065,2330,2330,2330,2330,0
|
|
20240814,164200,132833065,2330,2330,2330,2330,0
|
|
20240814,164100,132833065,2330,2330,2330,2330,0
|
|
20240814,164000,132833065,2330,2330,2330,2330,0
|
|
20240814,163900,132833065,2330,2330,2330,2330,0
|
|
20240814,163800,132833065,2330,2330,2330,2330,0
|
|
20240814,163700,132833065,2330,2330,2330,2330,0
|
|
20240814,163600,132833065,2330,2330,2330,2330,0
|
|
20240814,163500,132833065,2330,2330,2330,2330,0
|
|
20240814,163400,132833065,2330,2330,2330,2330,0
|
|
20240814,163300,132833065,2330,2330,2330,2330,0
|
|
20240814,163200,132833065,2330,2330,2330,2330,0
|
|
20240814,163100,132833065,2330,2330,2330,2330,0
|
|
20240814,163000,132833065,2330,2330,2330,2330,0
|
|
20240814,162900,132833065,2330,2330,2330,2330,0
|
|
20240814,162800,132833065,2330,2330,2330,2330,0
|
|
20240814,162700,132833065,2330,2330,2330,2330,0
|
|
20240814,162600,132833065,2330,2330,2330,2330,0
|
|
20240814,162500,132833065,2330,2330,2330,2330,0
|
|
20240814,162400,132833065,2330,2330,2330,2330,0
|
|
20240814,162300,132833065,2330,2330,2330,2330,0
|
|
20240814,162200,132833065,2330,2330,2330,2330,0
|
|
20240814,162100,132833065,2330,2330,2330,2330,0
|
|
20240814,162000,132833065,2330,2330,2330,2330,0
|
|
20240814,161900,132833065,2330,2330,2330,2330,0
|
|
20240814,161800,132833065,2330,2330,2330,2330,0
|
|
20240814,161700,132833065,2330,2330,2330,2330,0
|
|
20240814,161600,132833065,2330,2330,2330,2330,0
|
|
20240814,161500,132833065,2330,2330,2330,2330,0
|
|
20240814,161400,132833065,2330,2330,2330,2330,292
|
|
20240814,161300,132833065,2330,2330,2330,2330,0
|
|
20240814,161200,132833065,2330,2330,2330,2330,0
|
|
20240814,161100,132833065,2330,2330,2330,2330,0
|
|
20240814,161000,132833065,2330,2330,2330,2330,0
|
|
20240814,160900,132833065,2330,2330,2330,2330,0
|
|
20240814,160800,132833065,2330,2330,2330,2330,0
|
|
20240814,160700,132833065,2330,2330,2330,2330,0
|
|
20240814,160600,132833065,2330,2330,2330,2330,0
|
|
20240814,160500,132833065,2330,2330,2330,2330,0
|
|
20240814,160400,132833065,2330,2330,2330,2330,0
|
|
20240814,160300,132833065,2330,2330,2330,2330,0
|
|
20240814,160200,132833065,2330,2330,2330,2330,0
|
|
20240814,160100,132833065,2330,2330,2330,2330,0
|
|
20240814,160000,132833065,2330,2330,2330,2330,0
|
|
20240814,155900,132833065,2330,2330,2330,2330,0
|
|
20240814,155800,132833065,2330,2330,2330,2330,0
|
|
20240814,155700,132833065,2330,2330,2330,2330,0
|
|
20240814,155600,132833065,2330,2330,2330,2330,0
|
|
20240814,155500,132833065,2330,2330,2330,2330,0
|
|
20240814,155400,132833065,2330,2330,2330,2330,0
|
|
20240814,155300,132833065,2330,2330,2330,2330,0
|
|
20240814,155200,132833065,2330,2330,2330,2330,0
|
|
20240814,155100,132833065,2330,2330,2330,2330,0
|
|
20240814,155000,132833065,2330,2330,2330,2330,0
|
|
20240814,154900,132833065,2330,2330,2330,2330,0
|
|
20240814,154800,132833065,2330,2330,2330,2330,0
|
|
20240814,154700,132833065,2330,2330,2330,2330,0
|
|
20240814,154600,132833065,2330,2330,2330,2330,0
|
|
20240814,154500,132833065,2330,2330,2330,2330,0
|
|
20240814,154400,132833065,2330,2330,2330,2330,292
|
|
20240814,154300,132833065,2330,2330,2330,2330,0
|
|
20240814,154200,132833065,2330,2330,2330,2330,0
|
|
20240814,154100,132833065,2330,2330,2330,2330,0
|
|
20240814,154000,132833065,2330,2330,2330,2330,0
|
|
20240814,153900,132833065,2330,2330,2330,2330,0
|
|
20240814,153800,132833065,2330,2330,2330,2330,0
|
|
20240814,153700,132833065,2330,2330,2330,2330,0
|
|
20240814,153600,132833065,2330,2330,2330,2330,0
|
|
20240814,153500,132833065,2330,2330,2330,2330,0
|
|
20240814,153400,132833065,2330,2330,2330,2330,0
|
|
20240814,153300,132833065,2330,2330,2330,2330,0
|
|
20240814,153200,132833065,2330,2330,2330,2330,0
|
|
20240814,153100,132833065,2330,2330,2330,2330,0
|
|
20240814,153000,132833065,2330,2330,2330,2330,292
|
|
20240814,152900,132152705,2335,2335,2335,2335,0
|
|
20240814,152800,132152705,2335,2335,2335,2335,0
|
|
20240814,152700,132152705,2335,2335,2335,2335,0
|
|
20240814,152600,132152705,2335,2335,2335,2335,0
|
|
20240814,152500,132152705,2335,2335,2335,2335,0
|
|
20240814,152400,132152705,2335,2335,2335,2335,0
|
|
20240814,152300,132152705,2335,2335,2335,2335,0
|
|
20240814,152200,132152705,2335,2335,2335,2335,0
|
|
20240814,152100,132152705,2335,2335,2335,2335,0
|
|
20240814,152000,132152705,2335,2335,2335,2335,0
|
|
20240814,151900,132152705,2335,2330,2335,2330,409
|
|
20240814,151800,131199070,2335,2335,2335,2335,50
|
|
20240814,151700,131082320,2335,2335,2335,2335,81
|
|
20240814,151600,130893185,2335,2335,2340,2325,707
|
|
20240814,151500,129245835,2340,2335,2340,2330,12
|
|
20240814,151400,129217835,2340,2340,2340,2335,503
|
|
20240814,151300,128043320,2340,2335,2340,2335,358
|
|
20240814,151200,127206630,2340,2340,2340,2335,263
|
|
20240814,151100,126591225,2340,2335,2340,2335,1628
|
|
20240814,151000,122782345,2335,2335,2335,2335,150
|
|
20240814,150900,122432095,2340,2340,2340,2340,0
|
|
20240814,150800,122432095,2340,2335,2340,2335,52
|
|
20240814,150700,122310420,2335,2335,2335,2335,85
|
|
20240814,150600,122111945,2340,2340,2340,2340,0
|
|
20240814,150500,122111945,2340,2330,2340,2330,3
|
|
20240814,150400,122104940,2330,2330,2330,2330,2
|
|
20240814,150300,122100280,2335,2330,2335,2330,438
|
|
20240814,150200,121077555,2335,2335,2335,2335,0
|
|
20240814,150100,121077555,2335,2335,2335,2335,0
|
|
20240814,150000,121077555,2335,2335,2335,2335,0
|
|
20240814,145900,121077555,2335,2335,2335,2335,0
|
|
20240814,145800,121077555,2335,2330,2335,2330,2
|
|
20240814,145700,121072890,2330,2330,2330,2330,10
|
|
20240814,145600,121049590,2330,2330,2330,2330,0
|
|
20240814,145500,121049590,2330,2330,2330,2330,0
|
|
20240814,145400,121049590,2330,2325,2330,2325,6
|
|
20240814,145300,121035615,2330,2325,2330,2325,394
|
|
20240814,145200,120119345,2325,2325,2325,2325,1
|
|
20240814,145100,120117020,2330,2330,2330,2330,50
|
|
20240814,145000,120000520,2330,2330,2330,2330,0
|
|
20240814,144900,120000520,2330,2330,2330,2330,40
|
|
20240814,144800,119907320,2330,2330,2330,2330,200
|
|
20240814,144700,119441320,2335,2335,2335,2335,0
|
|
20240814,144600,119441320,2335,2335,2335,2335,1
|
|
20240814,144500,119438985,2335,2335,2335,2335,0
|
|
20240814,144400,119438985,2335,2335,2335,2335,0
|
|
20240814,144300,119438985,2335,2335,2335,2335,0
|
|
20240814,144200,119438985,2335,2335,2335,2335,0
|
|
20240814,144100,119438985,2335,2335,2335,2335,0
|
|
20240814,144000,119438985,2335,2335,2335,2335,0
|
|
20240814,143900,119438985,2335,2325,2335,2325,388
|
|
20240814,143800,118536835,2335,2335,2335,2335,1
|
|
20240814,143700,118534500,2325,2325,2325,2325,35
|
|
20240814,143600,118453125,2335,2335,2335,2335,0
|
|
20240814,143500,118453125,2335,2335,2335,2335,1
|
|
20240814,143400,118450790,2330,2330,2330,2330,101
|
|
20240814,143300,118215460,2335,2335,2335,2335,0
|
|
20240814,143200,118215460,2335,2335,2335,2335,0
|
|
20240814,143100,118215460,2335,2335,2335,2335,0
|
|
20240814,143000,118215460,2335,2335,2335,2335,1
|
|
20240814,142900,118213125,2325,2330,2335,2325,103
|
|
20240814,142800,117973135,2335,2335,2335,2335,10
|
|
20240814,142700,117949785,2335,2335,2335,2335,0
|
|
20240814,142600,117949785,2335,2335,2335,2335,0
|
|
20240814,142500,117949785,2335,2335,2335,2335,0
|
|
20240814,142400,117949785,2335,2335,2335,2335,0
|
|
20240814,142300,117949785,2335,2335,2335,2335,35
|
|
20240814,142200,117868060,2335,2335,2335,2335,2
|
|
20240814,142100,117863390,2335,2335,2335,2335,334
|
|
20240814,142000,117083500,2335,2335,2335,2335,0
|
|
20240814,141900,117083500,2335,2335,2335,2335,0
|
|
20240814,141800,117083500,2335,2335,2335,2335,0
|
|
20240814,141700,117083500,2335,2330,2335,2325,995
|
|
20240814,141600,114769600,2335,2335,2335,2335,0
|
|
20240814,141500,114769600,2335,2335,2335,2335,0
|
|
20240814,141400,114769600,2335,2335,2335,2335,0
|
|
20240814,141300,114769600,2335,2335,2335,2335,0
|
|
20240814,141200,114769600,2335,2335,2335,2335,0
|
|
20240814,141100,114769600,2335,2335,2335,2335,13
|
|
20240814,141000,114739245,2335,2335,2335,2335,0
|
|
20240814,140900,114739245,2335,2335,2335,2335,0
|
|
20240814,140800,114739245,2335,2335,2335,2335,0
|
|
20240814,140700,114739245,2335,2335,2335,2335,1
|
|
20240814,140600,114736910,2335,2335,2335,2335,0
|
|
20240814,140500,114736910,2335,2335,2335,2335,1
|
|
20240814,140400,114734575,2325,2325,2325,2325,0
|
|
20240814,140300,114734575,2325,2325,2325,2325,0
|
|
20240814,140200,114734575,2325,2325,2325,2325,45
|
|
20240814,140100,114629950,2335,2335,2335,2335,0
|
|
20240814,140000,114629950,2335,2335,2335,2335,5
|
|
20240814,135900,114618275,2325,2325,2325,2325,160
|
|
20240814,135800,114246275,2335,2325,2335,2325,292
|
|
20240814,135700,113567355,2335,2335,2335,2335,0
|
|
20240814,135600,113567355,2335,2335,2335,2335,4
|
|
20240814,135500,113558015,2330,2330,2330,2330,0
|
|
20240814,135400,113558015,2330,2330,2330,2330,52
|
|
20240814,135300,113436855,2340,2335,2340,2335,674
|
|
20240814,135200,111863045,2340,2340,2340,2340,1
|
|
20240814,135100,111860705,2335,2335,2335,2335,5
|
|
20240814,135000,111849030,2335,2335,2335,2335,350
|
|
20240814,134900,111031780,2340,2340,2340,2340,1
|
|
20240814,134800,111029440,2335,2335,2335,2335,0
|
|
20240814,134700,111029440,2335,2335,2335,2335,0
|
|
20240814,134600,111029440,2335,2335,2335,2335,350
|
|
20240814,134500,110212190,2340,2340,2340,2340,1
|
|
20240814,134400,110209850,2335,2335,2335,2335,60
|
|
20240814,134300,110069750,2340,2340,2340,2340,0
|
|
20240814,134200,110069750,2340,2340,2340,2340,0
|
|
20240814,134100,110069750,2340,2340,2340,2340,0
|
|
20240814,134000,110069750,2340,2340,2340,2340,0
|
|
20240814,133900,110069750,2340,2340,2340,2340,1
|
|
20240814,133800,110067410,2335,2335,2335,2335,250
|
|
20240814,133700,109483660,2340,2340,2340,2340,0
|
|
20240814,133600,109483660,2340,2340,2340,2340,549
|
|
20240814,133500,108199000,2340,2340,2340,2340,0
|
|
20240814,133400,108199000,2340,2340,2340,2340,0
|
|
20240814,133300,108199000,2340,2340,2340,2340,0
|
|
20240814,133200,108199000,2340,2340,2340,2340,0
|
|
20240814,133100,108199000,2340,2340,2340,2340,1
|
|
20240814,133000,108196660,2335,2335,2335,2335,200
|
|
20240814,132900,107729660,2345,2345,2345,2345,0
|
|
20240814,132800,107729660,2345,2345,2345,2345,0
|
|
20240814,132700,107729660,2345,2345,2345,2345,1
|
|
20240814,132600,107727315,2335,2335,2335,2335,3
|
|
20240814,132500,107720310,2345,2345,2345,2345,0
|
|
20240814,132400,107720310,2345,2345,2345,2345,0
|
|
20240814,132300,107720310,2345,2345,2345,2345,0
|
|
20240814,132200,107720310,2345,2345,2345,2345,0
|
|
20240814,132100,107720310,2345,2345,2345,2345,0
|
|
20240814,132000,107720310,2345,2345,2345,2345,0
|
|
20240814,131900,107720310,2345,2345,2345,2345,0
|
|
20240814,131800,107720310,2345,2345,2345,2345,0
|
|
20240814,131700,107720310,2345,2345,2345,2345,0
|
|
20240814,131600,107720310,2345,2345,2345,2345,0
|
|
20240814,131500,107720310,2345,2335,2345,2335,582
|
|
20240814,131400,106361235,2330,2330,2330,2330,22
|
|
20240814,131300,106309975,2325,2325,2325,2325,0
|
|
20240814,131200,106309975,2325,2325,2325,2325,0
|
|
20240814,131100,106309975,2325,2325,2325,2325,0
|
|
20240814,131000,106309975,2325,2325,2325,2325,256
|
|
20240814,130900,105714775,2325,2325,2325,2325,0
|
|
20240814,130800,105714775,2325,2325,2325,2325,1
|
|
20240814,130700,105712450,2330,2330,2330,2330,0
|
|
20240814,130600,105712450,2330,2330,2330,2330,0
|
|
20240814,130500,105712450,2330,2330,2330,2330,441
|
|
20240814,130400,104684920,2335,2335,2335,2335,0
|
|
20240814,130300,104684920,2335,2335,2335,2335,0
|
|
20240814,130200,104684920,2335,2335,2335,2335,0
|
|
20240814,130100,104684920,2335,2335,2335,2335,0
|
|
20240814,130000,104684920,2335,2335,2335,2335,1
|
|
20240814,125900,104682585,2330,2330,2330,2330,0
|
|
20240814,125800,104682585,2330,2330,2330,2330,60
|
|
20240814,125700,104542785,2335,2335,2335,2335,0
|
|
20240814,125600,104542785,2335,2335,2335,2335,0
|
|
20240814,125500,104542785,2335,2335,2335,2335,0
|
|
20240814,125400,104542785,2335,2335,2335,2335,0
|
|
20240814,125300,104542785,2335,2335,2335,2335,0
|
|
20240814,125200,104542785,2335,2335,2335,2335,0
|
|
20240814,125100,104542785,2335,2335,2335,2335,1
|
|
20240814,125000,104540450,2330,2330,2330,2330,728
|
|
20240814,124900,102844210,2330,2330,2330,2330,277
|
|
20240814,124800,102198800,2335,2335,2335,2335,0
|
|
20240814,124700,102198800,2335,2335,2335,2335,2
|
|
20240814,124600,102194130,2340,2340,2340,2340,0
|
|
20240814,124500,102194130,2340,2340,2340,2340,1
|
|
20240814,124400,102191790,2335,2330,2335,2330,119
|
|
20240814,124300,101914020,2340,2340,2340,2340,0
|
|
20240814,124200,101914020,2340,2340,2340,2340,12
|
|
20240814,124100,101885940,2340,2340,2340,2340,0
|
|
20240814,124000,101885940,2340,2340,2340,2340,0
|
|
20240814,123900,101885940,2340,2340,2340,2340,0
|
|
20240814,123800,101885940,2340,2340,2340,2340,0
|
|
20240814,123700,101885940,2340,2335,2340,2335,17
|
|
20240814,123600,101846175,2325,2325,2325,2325,0
|
|
20240814,123500,101846175,2325,2330,2330,2325,166
|
|
20240814,123400,101459400,2340,2340,2340,2340,0
|
|
20240814,123300,101459400,2340,2340,2340,2340,0
|
|
20240814,123200,101459400,2340,2340,2340,2340,0
|
|
20240814,123100,101459400,2340,2340,2340,2340,0
|
|
20240814,123000,101459400,2340,2340,2340,2340,0
|
|
20240814,122900,101459400,2340,2340,2340,2340,0
|
|
20240814,122800,101459400,2340,2335,2340,2335,12
|
|
20240814,122700,101431330,2330,2330,2330,2330,0
|
|
20240814,122600,101431330,2330,2330,2330,2330,0
|
|
20240814,122500,101431330,2330,2330,2330,2330,1000
|
|
20240814,122400,99101330,2340,2335,2340,2335,3
|
|
20240814,122300,99094315,2330,2330,2330,2330,616
|
|
20240814,122200,97659035,2330,2330,2330,2330,0
|
|
20240814,122100,97659035,2330,2335,2335,2330,24
|
|
20240814,122000,97603110,2330,2330,2330,2330,38
|
|
20240814,121900,97514570,2325,2330,2330,2325,1000
|
|
20240814,121800,95187670,2335,2335,2335,2335,158
|
|
20240814,121700,94818740,2335,2335,2335,2335,0
|
|
20240814,121600,94818740,2335,2335,2335,2335,425
|
|
20240814,121500,93826365,2345,2345,2345,2345,0
|
|
20240814,121400,93826365,2345,2345,2345,2345,0
|
|
20240814,121300,93826365,2345,2345,2345,2345,0
|
|
20240814,121200,93826365,2345,2345,2345,2345,0
|
|
20240814,121100,93826365,2345,2345,2345,2345,0
|
|
20240814,121000,93826365,2345,2340,2345,2340,13
|
|
20240814,120900,93795935,2340,2340,2340,2340,0
|
|
20240814,120800,93795935,2340,2340,2340,2340,100
|
|
20240814,120700,93561935,2345,2345,2345,2345,15
|
|
20240814,120600,93526760,2345,2345,2345,2345,0
|
|
20240814,120500,93526760,2345,2345,2345,2345,0
|
|
20240814,120400,93526760,2345,2345,2345,2345,0
|
|
20240814,120300,93526760,2345,2345,2345,2345,0
|
|
20240814,120200,93526760,2345,2345,2345,2345,0
|
|
20240814,120100,93526760,2345,2345,2345,2345,7
|
|
20240814,120000,93510345,2345,2345,2345,2345,0
|
|
20240814,115900,93510345,2345,2345,2345,2345,0
|
|
20240814,115800,93510345,2345,2345,2345,2345,2
|
|
20240814,115700,93505655,2345,2345,2345,2345,0
|
|
20240814,115600,93505655,2345,2345,2345,2345,5
|
|
20240814,115500,93493930,2345,2345,2345,2345,2
|
|
20240814,115400,93489240,2345,2345,2345,2345,0
|
|
20240814,115300,93489240,2345,2345,2345,2345,0
|
|
20240814,115200,93489240,2345,2345,2345,2345,0
|
|
20240814,115100,93489240,2345,2345,2345,2345,0
|
|
20240814,115000,93489240,2345,2345,2345,2345,0
|
|
20240814,114900,93489240,2345,2340,2345,2340,207
|
|
20240814,114800,93004855,2335,2340,2340,2335,113
|
|
20240814,114700,92740980,2340,2340,2340,2340,0
|
|
20240814,114600,92740980,2340,2340,2340,2340,0
|
|
20240814,114500,92740980,2340,2340,2340,2340,0
|
|
20240814,114400,92740980,2340,2340,2340,2340,0
|
|
20240814,114300,92740980,2340,2330,2340,2330,782
|
|
20240814,114200,90914310,2340,2340,2340,2340,0
|
|
20240814,114100,90914310,2340,2340,2340,2340,0
|
|
20240814,114000,90914310,2340,2340,2340,2340,0
|
|
20240814,113900,90914310,2340,2340,2340,2340,0
|
|
20240814,113800,90914310,2340,2340,2340,2340,0
|
|
20240814,113700,90914310,2340,2340,2340,2340,0
|
|
20240814,113600,90914310,2340,2340,2340,2340,0
|
|
20240814,113500,90914310,2340,2340,2340,2340,0
|
|
20240814,113400,90914310,2340,2340,2340,2340,0
|
|
20240814,113300,90914310,2340,2340,2340,2340,1
|
|
20240814,113200,90911970,2335,2335,2335,2335,30
|
|
20240814,113100,90841920,2340,2340,2340,2340,0
|
|
20240814,113000,90841920,2340,2340,2340,2340,1
|
|
20240814,112900,90839580,2335,2335,2335,2335,100
|
|
20240814,112800,90606080,2340,2340,2340,2340,2
|
|
20240814,112700,90601400,2340,2340,2340,2340,130
|
|
20240814,112600,90297200,2340,2340,2340,2340,0
|
|
20240814,112500,90297200,2340,2340,2340,2340,0
|
|
20240814,112400,90297200,2340,2340,2340,2340,0
|
|
20240814,112300,90297200,2340,2340,2340,2340,21
|
|
20240814,112200,90248060,2340,2340,2340,2340,0
|
|
20240814,112100,90248060,2340,2340,2340,2340,0
|
|
20240814,112000,90248060,2340,2340,2340,2340,0
|
|
20240814,111900,90248060,2340,2340,2340,2340,0
|
|
20240814,111800,90248060,2340,2340,2340,2340,0
|
|
20240814,111700,90248060,2340,2340,2340,2340,0
|
|
20240814,111600,90248060,2340,2335,2340,2325,1549
|
|
20240814,111500,86639575,2335,2340,2340,2335,8
|
|
20240814,111400,86620865,2340,2340,2340,2340,0
|
|
20240814,111300,86620865,2340,2335,2340,2335,2
|
|
20240814,111200,86616190,2340,2340,2340,2340,1
|
|
20240814,111100,86613850,2340,2340,2340,2340,0
|
|
20240814,111000,86613850,2340,2340,2340,2340,0
|
|
20240814,110900,86613850,2340,2340,2340,2340,0
|
|
20240814,110800,86613850,2340,2340,2340,2340,345
|
|
20240814,110700,85806550,2340,2340,2340,2340,0
|
|
20240814,110600,85806550,2340,2340,2340,2340,0
|
|
20240814,110500,85806550,2340,2340,2340,2340,0
|
|
20240814,110400,85806550,2340,2340,2340,2340,0
|
|
20240814,110300,85806550,2340,2340,2340,2340,46
|
|
20240814,110200,85698910,2335,2335,2340,2335,62
|
|
20240814,110100,85554135,2340,2335,2340,2335,27
|
|
20240814,110000,85491075,2335,2335,2335,2335,179
|
|
20240814,105900,85073110,2335,2340,2340,2335,3
|
|
20240814,105800,85066100,2335,2340,2340,2335,716
|
|
20240814,105700,83390710,2340,2340,2340,2340,2
|
|
20240814,105600,83386030,2345,2345,2345,2345,0
|
|
20240814,105500,83386030,2345,2345,2345,2345,1
|
|
20240814,105400,83383685,2345,2345,2345,2345,0
|
|
20240814,105300,83383685,2345,2345,2345,2345,1
|
|
20240814,105200,83381340,2340,2340,2340,2340,0
|
|
20240814,105100,83381340,2340,2340,2340,2340,1
|
|
20240814,105000,83379000,2345,2345,2345,2345,0
|
|
20240814,104900,83379000,2345,2345,2345,2340,955
|
|
20240814,104800,81139785,2335,2335,2345,2335,107
|
|
20240814,104700,80889485,2330,2330,2330,2330,0
|
|
20240814,104600,80889485,2330,2330,2330,2330,10
|
|
20240814,104500,80866185,2325,2325,2325,2325,41
|
|
20240814,104400,80770860,2345,2335,2345,2335,5
|
|
20240814,104300,80759165,2330,2330,2330,2330,0
|
|
20240814,104200,80759165,2330,2330,2330,2330,11
|
|
20240814,104100,80733535,2340,2325,2340,2325,3
|
|
20240814,104000,80726545,2335,2340,2340,2335,52
|
|
20240814,103900,80605075,2340,2340,2340,2340,687
|
|
20240814,103800,78997495,2340,2340,2340,2340,0
|
|
20240814,103700,78997495,2340,2340,2340,2340,0
|
|
20240814,103600,78997495,2340,2340,2340,2340,0
|
|
20240814,103500,78997495,2340,2335,2340,2335,2
|
|
20240814,103400,78992820,2340,2340,2345,2330,1091
|
|
20240814,103300,76442750,2340,2340,2340,2340,272
|
|
20240814,103200,75806270,2340,2340,2340,2340,0
|
|
20240814,103100,75806270,2340,2340,2340,2330,3002
|
|
20240814,103000,68807970,2345,2345,2345,2345,0
|
|
20240814,102900,68807970,2345,2345,2345,2345,0
|
|
20240814,102800,68807970,2345,2345,2345,2345,0
|
|
20240814,102700,68807970,2345,2345,2345,2345,0
|
|
20240814,102600,68807970,2345,2345,2345,2345,106
|
|
20240814,102500,68559400,2350,2350,2350,2350,0
|
|
20240814,102400,68559400,2350,2350,2350,2350,0
|
|
20240814,102300,68559400,2350,2350,2350,2350,0
|
|
20240814,102200,68559400,2350,2345,2350,2345,15
|
|
20240814,102100,68524220,2350,2350,2350,2350,0
|
|
20240814,102000,68524220,2350,2340,2350,2340,2
|
|
20240814,101900,68519530,2345,2340,2350,2340,654
|
|
20240814,101800,66985895,2345,2340,2345,2340,14
|
|
20240814,101700,66953120,2345,2340,2345,2340,2
|
|
20240814,101600,66948435,2345,2345,2345,2345,0
|
|
20240814,101500,66948435,2345,2345,2345,2345,0
|
|
20240814,101400,66948435,2345,2340,2345,2340,4
|
|
20240814,101300,66939065,2345,2340,2345,2340,11
|
|
20240814,101200,66913320,2340,2340,2340,2340,0
|
|
20240814,101100,66913320,2340,2340,2340,2340,9
|
|
20240814,101000,66892260,2340,2345,2345,2340,1651
|
|
20240814,100900,63025665,2340,2340,2340,2340,20
|
|
20240814,100800,62978865,2345,2345,2345,2345,0
|
|
20240814,100700,62978865,2345,2340,2350,2340,525
|
|
20240814,100600,61747740,2345,2345,2345,2345,0
|
|
20240814,100500,61747740,2345,2345,2345,2345,0
|
|
20240814,100400,61747740,2345,2340,2345,2340,2
|
|
20240814,100300,61743055,2345,2345,2345,2340,9
|
|
20240814,100200,61721960,2340,2340,2340,2340,254
|
|
20240814,100100,61127600,2340,2340,2340,2340,100
|
|
20240814,100000,60893600,2345,2345,2345,2345,0
|
|
20240814,095900,60893600,2345,2340,2345,2340,4
|
|
20240814,095800,60884230,2340,2345,2345,2340,253
|
|
20240814,095700,60291175,2345,2345,2345,2345,100
|
|
20240814,095600,60056675,2345,2345,2345,2345,0
|
|
20240814,095500,60056675,2345,2345,2345,2345,0
|
|
20240814,095400,60056675,2345,2345,2345,2345,0
|
|
20240814,095300,60056675,2345,2345,2345,2345,0
|
|
20240814,095200,60056675,2345,2345,2345,2345,0
|
|
20240814,095100,60056675,2345,2340,2345,2340,85
|
|
20240814,095000,59857770,2340,2340,2340,2340,310
|
|
20240814,094900,59132370,2340,2340,2345,2340,104
|
|
20240814,094800,58889005,2335,2335,2335,2335,3
|
|
20240814,094700,58882000,2340,2345,2345,2335,9
|
|
20240814,094600,58860915,2345,2345,2345,2340,222
|
|
20240814,094500,58341370,2350,2345,2350,2345,939
|
|
20240814,094400,56139385,2345,2350,2350,2345,168
|
|
20240814,094300,55745390,2345,2350,2350,2340,9
|
|
20240814,094200,55724270,2345,2350,2350,2340,5
|
|
20240814,094100,55712545,2350,2345,2350,2345,683
|
|
20240814,094000,54110895,2345,2345,2345,2345,0
|
|
20240814,093900,54110895,2345,2345,2345,2345,0
|
|
20240814,093800,54110895,2345,2345,2345,2345,0
|
|
20240814,093700,54110895,2345,2335,2345,2335,103
|
|
20240814,093600,53870365,2345,2325,2345,2325,2064
|
|
20240814,093500,49064255,2335,2335,2335,2335,1956
|
|
20240814,093400,44496995,2335,2330,2335,2330,385
|
|
20240814,093300,43599940,2330,2340,2340,2330,2013
|
|
20240814,093200,38909610,2345,2345,2345,2345,0
|
|
20240814,093100,38909610,2345,2335,2345,2335,10
|
|
20240814,093000,38886180,2330,2340,2345,2330,311
|
|
20240814,092900,38161380,2340,2335,2340,2335,244
|
|
20240814,092800,37590425,2330,2335,2335,2330,200
|
|
20240814,092700,37124420,2340,2340,2340,2340,0
|
|
20240814,092600,37124420,2340,2340,2340,2340,0
|
|
20240814,092500,37124420,2340,2335,2340,2330,502
|
|
20240814,092400,35954730,2340,2340,2340,2340,525
|
|
20240814,092300,34726230,2350,2350,2350,2345,216
|
|
20240814,092200,34219700,2350,2350,2350,2350,8
|
|
20240814,092100,34200900,2350,2355,2355,2350,25
|
|
20240814,092000,34142145,2355,2355,2355,2355,0
|
|
20240814,091900,34142145,2355,2350,2355,2345,176
|
|
20240814,091800,33729015,2350,2350,2350,2350,140
|
|
20240814,091700,33400015,2345,2345,2350,2345,836
|
|
20240814,091600,31439590,2345,2345,2345,2340,211
|
|
20240814,091500,30944815,2340,2345,2345,2335,436
|
|
20240814,091400,29922645,2350,2350,2355,2350,33
|
|
20240814,091300,29845090,2350,2340,2350,2335,4143
|
|
20240814,091200,20133505,2345,2330,2345,2330,4320
|
|
20240814,091100,10047350,2325,2325,2325,2325,30
|
|
20240814,091000,9977600,2320,2320,2320,2320,1619
|
|
20240814,090900,6221520,2330,2330,2330,2330,0
|
|
20240814,090800,6221520,2330,2335,2335,2330,36
|
|
20240814,090700,6137465,2335,2330,2335,2330,1320
|
|
20240814,090600,3061860,2330,2330,2330,2330,1
|
|
20240814,090500,3059530,2315,2325,2325,2315,478
|
|
20240814,090400,1948210,2305,2305,2305,2305,0
|
|
20240814,090300,1948210,2305,2305,2305,2305,0
|
|
20240814,090200,1948210,2305,2305,2305,2305,0
|
|
20240814,090100,1948210,2305,2305,2305,2305,482
|
|
20240814,090000,837200,2300,2300,2300,2300,364
|