634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,193100,467657685,2905,2905,2905,2905,7192
|
|
20240814,193000,467657685,2905,2905,2905,2905,0
|
|
20240814,192900,467657685,2905,2905,2905,2905,0
|
|
20240814,192800,467657685,2905,2905,2905,2905,0
|
|
20240814,192700,467657685,2905,2905,2905,2905,0
|
|
20240814,192600,467657685,2905,2905,2905,2905,0
|
|
20240814,192500,467657685,2905,2905,2905,2905,0
|
|
20240814,192400,467657685,2905,2905,2905,2905,0
|
|
20240814,192300,467657685,2905,2905,2905,2905,0
|
|
20240814,192200,467657685,2905,2905,2905,2905,0
|
|
20240814,192100,467657685,2905,2905,2905,2905,0
|
|
20240814,192000,467657685,2905,2905,2905,2905,0
|
|
20240814,191900,467657685,2905,2905,2905,2905,0
|
|
20240814,191800,467657685,2905,2905,2905,2905,0
|
|
20240814,191700,467657685,2905,2905,2905,2905,0
|
|
20240814,191600,467657685,2905,2905,2905,2905,0
|
|
20240814,191500,467657685,2905,2905,2905,2905,0
|
|
20240814,191400,467657685,2905,2905,2905,2905,0
|
|
20240814,191300,467657685,2905,2905,2905,2905,0
|
|
20240814,191200,467657685,2905,2905,2905,2905,0
|
|
20240814,191100,467657685,2905,2905,2905,2905,0
|
|
20240814,191000,467657685,2905,2905,2905,2905,0
|
|
20240814,190900,467657685,2905,2905,2905,2905,0
|
|
20240814,190800,467657685,2905,2905,2905,2905,0
|
|
20240814,190700,467657685,2905,2905,2905,2905,0
|
|
20240814,190600,467657685,2905,2905,2905,2905,0
|
|
20240814,190500,467657685,2905,2905,2905,2905,0
|
|
20240814,190400,467657685,2905,2905,2905,2905,0
|
|
20240814,190300,467657685,2905,2905,2905,2905,0
|
|
20240814,190200,467657685,2905,2905,2905,2905,0
|
|
20240814,190100,467657685,2905,2905,2905,2905,7192
|
|
20240814,190000,467657685,2905,2905,2905,2905,0
|
|
20240814,185900,467657685,2905,2905,2905,2905,0
|
|
20240814,185800,467657685,2905,2905,2905,2905,0
|
|
20240814,185700,467657685,2905,2905,2905,2905,0
|
|
20240814,185600,467657685,2905,2905,2905,2905,0
|
|
20240814,185500,467657685,2905,2905,2905,2905,0
|
|
20240814,185400,467657685,2905,2905,2905,2905,0
|
|
20240814,185300,467657685,2905,2905,2905,2905,0
|
|
20240814,185200,467657685,2905,2905,2905,2905,0
|
|
20240814,185100,467657685,2905,2905,2905,2905,0
|
|
20240814,185000,467657685,2905,2905,2905,2905,0
|
|
20240814,184900,467657685,2905,2905,2905,2905,0
|
|
20240814,184800,467657685,2905,2905,2905,2905,0
|
|
20240814,184700,467657685,2905,2905,2905,2905,0
|
|
20240814,184600,467657685,2905,2905,2905,2905,0
|
|
20240814,184500,467657685,2905,2905,2905,2905,0
|
|
20240814,184400,467657685,2905,2905,2905,2905,0
|
|
20240814,184300,467657685,2905,2905,2905,2905,0
|
|
20240814,184200,467657685,2905,2905,2905,2905,0
|
|
20240814,184100,467657685,2905,2905,2905,2905,0
|
|
20240814,184000,467657685,2905,2905,2905,2905,0
|
|
20240814,183900,467657685,2905,2905,2905,2905,0
|
|
20240814,183800,467657685,2905,2905,2905,2905,0
|
|
20240814,183700,467657685,2905,2905,2905,2905,0
|
|
20240814,183600,467657685,2905,2905,2905,2905,0
|
|
20240814,183500,467657685,2905,2905,2905,2905,0
|
|
20240814,183400,467657685,2905,2905,2905,2905,0
|
|
20240814,183300,467657685,2905,2905,2905,2905,0
|
|
20240814,183200,467657685,2905,2905,2905,2905,0
|
|
20240814,183100,467657685,2905,2905,2905,2905,7192
|
|
20240814,183000,467657685,2905,2905,2905,2905,0
|
|
20240814,182900,467657685,2905,2905,2905,2905,0
|
|
20240814,182800,467657685,2905,2905,2905,2905,0
|
|
20240814,182700,467657685,2905,2905,2905,2905,0
|
|
20240814,182600,467657685,2905,2905,2905,2905,0
|
|
20240814,182500,467657685,2905,2905,2905,2905,0
|
|
20240814,182400,467657685,2905,2905,2905,2905,0
|
|
20240814,182300,467657685,2905,2905,2905,2905,0
|
|
20240814,182200,467657685,2905,2905,2905,2905,0
|
|
20240814,182100,467657685,2905,2905,2905,2905,0
|
|
20240814,182000,467657685,2905,2905,2905,2905,0
|
|
20240814,181900,467657685,2905,2905,2905,2905,0
|
|
20240814,181800,467657685,2905,2905,2905,2905,0
|
|
20240814,181700,467657685,2905,2905,2905,2905,0
|
|
20240814,181600,467657685,2905,2905,2905,2905,0
|
|
20240814,181500,467657685,2905,2905,2905,2905,0
|
|
20240814,181400,467657685,2905,2905,2905,2905,0
|
|
20240814,181300,467657685,2905,2905,2905,2905,0
|
|
20240814,181200,467657685,2905,2905,2905,2905,0
|
|
20240814,181100,467657685,2905,2905,2905,2905,0
|
|
20240814,181000,467657685,2905,2905,2905,2905,0
|
|
20240814,180900,467657685,2905,2905,2905,2905,0
|
|
20240814,180800,467657685,2905,2905,2905,2905,0
|
|
20240814,180700,467657685,2905,2905,2905,2905,0
|
|
20240814,180600,467657685,2905,2905,2905,2905,0
|
|
20240814,180500,467657685,2905,2905,2905,2905,0
|
|
20240814,180400,467657685,2905,2905,2905,2905,0
|
|
20240814,180300,467657685,2905,2905,2905,2905,0
|
|
20240814,180200,467657685,2905,2905,2905,2905,0
|
|
20240814,180100,467657685,2905,2905,2905,2905,7192
|
|
20240814,180000,467657685,2905,2905,2905,2905,0
|
|
20240814,175900,467657685,2905,2905,2905,2905,0
|
|
20240814,175800,467657685,2905,2905,2905,2905,0
|
|
20240814,175700,467657685,2905,2905,2905,2905,0
|
|
20240814,175600,467657685,2905,2905,2905,2905,0
|
|
20240814,175500,467657685,2905,2905,2905,2905,0
|
|
20240814,175400,467657685,2905,2905,2905,2905,0
|
|
20240814,175300,467657685,2905,2905,2905,2905,0
|
|
20240814,175200,467657685,2905,2905,2905,2905,0
|
|
20240814,175100,467657685,2905,2905,2905,2905,0
|
|
20240814,175000,467657685,2905,2905,2905,2905,0
|
|
20240814,174900,467657685,2905,2905,2905,2905,0
|
|
20240814,174800,467657685,2905,2905,2905,2905,0
|
|
20240814,174700,467657685,2905,2905,2905,2905,0
|
|
20240814,174600,467657685,2905,2905,2905,2905,0
|
|
20240814,174500,467657685,2905,2905,2905,2905,0
|
|
20240814,174400,467657685,2905,2905,2905,2905,0
|
|
20240814,174300,467657685,2905,2905,2905,2905,0
|
|
20240814,174200,467657685,2905,2905,2905,2905,0
|
|
20240814,174100,467657685,2905,2905,2905,2905,0
|
|
20240814,174000,467657685,2905,2905,2905,2905,0
|
|
20240814,173900,467657685,2905,2905,2905,2905,0
|
|
20240814,173800,467657685,2905,2905,2905,2905,0
|
|
20240814,173700,467657685,2905,2905,2905,2905,0
|
|
20240814,173600,467657685,2905,2905,2905,2905,0
|
|
20240814,173500,467657685,2905,2905,2905,2905,0
|
|
20240814,173400,467657685,2905,2905,2905,2905,0
|
|
20240814,173300,467657685,2905,2905,2905,2905,0
|
|
20240814,173200,467657685,2905,2905,2905,2905,0
|
|
20240814,173100,467657685,2905,2905,2905,2905,7192
|
|
20240814,173000,467657685,2905,2905,2905,2905,0
|
|
20240814,172900,467657685,2905,2905,2905,2905,0
|
|
20240814,172800,467657685,2905,2905,2905,2905,0
|
|
20240814,172700,467657685,2905,2905,2905,2905,0
|
|
20240814,172600,467657685,2905,2905,2905,2905,0
|
|
20240814,172500,467657685,2905,2905,2905,2905,0
|
|
20240814,172400,467657685,2905,2905,2905,2905,0
|
|
20240814,172300,467657685,2905,2905,2905,2905,0
|
|
20240814,172200,467657685,2905,2905,2905,2905,0
|
|
20240814,172100,467657685,2905,2905,2905,2905,0
|
|
20240814,172000,467657685,2905,2905,2905,2905,0
|
|
20240814,171900,467657685,2905,2905,2905,2905,0
|
|
20240814,171800,467657685,2905,2905,2905,2905,0
|
|
20240814,171700,467657685,2905,2905,2905,2905,0
|
|
20240814,171600,467657685,2905,2905,2905,2905,0
|
|
20240814,171500,467657685,2905,2905,2905,2905,0
|
|
20240814,171400,467657685,2905,2905,2905,2905,0
|
|
20240814,171300,467657685,2905,2905,2905,2905,0
|
|
20240814,171200,467657685,2905,2905,2905,2905,0
|
|
20240814,171100,467657685,2905,2905,2905,2905,0
|
|
20240814,171000,467657685,2905,2905,2905,2905,0
|
|
20240814,170900,467657685,2905,2905,2905,2905,0
|
|
20240814,170800,467657685,2905,2905,2905,2905,0
|
|
20240814,170700,467657685,2905,2905,2905,2905,0
|
|
20240814,170600,467657685,2905,2905,2905,2905,0
|
|
20240814,170500,467657685,2905,2905,2905,2905,0
|
|
20240814,170400,467657685,2905,2905,2905,2905,0
|
|
20240814,170300,467657685,2905,2905,2905,2905,0
|
|
20240814,170200,467657685,2905,2905,2905,2905,0
|
|
20240814,170100,467657685,2905,2905,2905,2905,7192
|
|
20240814,170000,467657685,2905,2905,2905,2905,0
|
|
20240814,165900,467657685,2905,2905,2905,2905,0
|
|
20240814,165800,467657685,2905,2905,2905,2905,0
|
|
20240814,165700,467657685,2905,2905,2905,2905,0
|
|
20240814,165600,467657685,2905,2905,2905,2905,0
|
|
20240814,165500,467657685,2905,2905,2905,2905,0
|
|
20240814,165400,467657685,2905,2905,2905,2905,0
|
|
20240814,165300,467657685,2905,2905,2905,2905,0
|
|
20240814,165200,467657685,2905,2905,2905,2905,0
|
|
20240814,165100,467657685,2905,2905,2905,2905,0
|
|
20240814,165000,467657685,2905,2905,2905,2905,0
|
|
20240814,164900,467657685,2905,2905,2905,2905,0
|
|
20240814,164800,467657685,2905,2905,2905,2905,0
|
|
20240814,164700,467657685,2905,2905,2905,2905,0
|
|
20240814,164600,467657685,2905,2905,2905,2905,0
|
|
20240814,164500,467657685,2905,2905,2905,2905,0
|
|
20240814,164400,467657685,2905,2905,2905,2905,0
|
|
20240814,164300,467657685,2905,2905,2905,2905,0
|
|
20240814,164200,467657685,2905,2905,2905,2905,0
|
|
20240814,164100,467657685,2905,2905,2905,2905,0
|
|
20240814,164000,467657685,2905,2905,2905,2905,0
|
|
20240814,163900,467657685,2905,2905,2905,2905,0
|
|
20240814,163800,467657685,2905,2905,2905,2905,0
|
|
20240814,163700,467657685,2905,2905,2905,2905,0
|
|
20240814,163600,467657685,2905,2905,2905,2905,0
|
|
20240814,163500,467657685,2905,2905,2905,2905,0
|
|
20240814,163400,467657685,2905,2905,2905,2905,0
|
|
20240814,163300,467657685,2905,2905,2905,2905,0
|
|
20240814,163200,467657685,2905,2905,2905,2905,0
|
|
20240814,163100,467657685,2905,2905,2905,2905,7192
|
|
20240814,163000,467657685,2905,2905,2905,2905,0
|
|
20240814,162900,467657685,2905,2905,2905,2905,0
|
|
20240814,162800,467657685,2905,2905,2905,2905,0
|
|
20240814,162700,467657685,2905,2905,2905,2905,0
|
|
20240814,162600,467657685,2905,2905,2905,2905,0
|
|
20240814,162500,467657685,2905,2905,2905,2905,0
|
|
20240814,162400,467657685,2905,2905,2905,2905,0
|
|
20240814,162300,467657685,2905,2905,2905,2905,0
|
|
20240814,162200,467657685,2905,2905,2905,2905,0
|
|
20240814,162100,467657685,2905,2905,2905,2905,0
|
|
20240814,162000,467657685,2905,2905,2905,2905,0
|
|
20240814,161900,467657685,2905,2905,2905,2905,0
|
|
20240814,161800,467657685,2905,2905,2905,2905,0
|
|
20240814,161700,467657685,2905,2905,2905,2905,0
|
|
20240814,161600,467657685,2905,2905,2905,2905,0
|
|
20240814,161500,467657685,2905,2905,2905,2905,0
|
|
20240814,161400,467657685,2905,2905,2905,2905,0
|
|
20240814,161300,467657685,2905,2905,2905,2905,0
|
|
20240814,161200,467657685,2905,2905,2905,2905,0
|
|
20240814,161100,467657685,2905,2905,2905,2905,0
|
|
20240814,161000,467657685,2905,2905,2905,2905,0
|
|
20240814,160900,467657685,2905,2905,2905,2905,0
|
|
20240814,160800,467657685,2905,2905,2905,2905,0
|
|
20240814,160700,467657685,2905,2905,2905,2905,0
|
|
20240814,160600,467657685,2905,2905,2905,2905,0
|
|
20240814,160500,467657685,2905,2905,2905,2905,0
|
|
20240814,160400,467657685,2905,2905,2905,2905,0
|
|
20240814,160300,467657685,2905,2905,2905,2905,0
|
|
20240814,160200,467657685,2905,2905,2905,2905,0
|
|
20240814,160100,467657685,2905,2905,2905,2905,7192
|
|
20240814,160000,467657685,2905,2905,2905,2905,0
|
|
20240814,155900,467657685,2905,2905,2905,2905,0
|
|
20240814,155800,467657685,2905,2905,2905,2905,0
|
|
20240814,155700,467657685,2905,2905,2905,2905,0
|
|
20240814,155600,467657685,2905,2905,2905,2905,0
|
|
20240814,155500,467657685,2905,2905,2905,2905,0
|
|
20240814,155400,467657685,2905,2905,2905,2905,0
|
|
20240814,155300,467657685,2905,2905,2905,2905,0
|
|
20240814,155200,467657685,2905,2905,2905,2905,0
|
|
20240814,155100,467657685,2905,2905,2905,2905,0
|
|
20240814,155000,467657685,2905,2905,2905,2905,0
|
|
20240814,154900,467657685,2905,2905,2905,2905,0
|
|
20240814,154800,467657685,2905,2905,2905,2905,0
|
|
20240814,154700,467657685,2905,2905,2905,2905,0
|
|
20240814,154600,467657685,2905,2905,2905,2905,0
|
|
20240814,154500,467657685,2905,2905,2905,2905,0
|
|
20240814,154400,467657685,2905,2905,2905,2905,0
|
|
20240814,154300,467657685,2905,2905,2905,2905,0
|
|
20240814,154200,467657685,2905,2905,2905,2905,0
|
|
20240814,154100,467657685,2905,2905,2905,2905,0
|
|
20240814,154000,467657685,2905,2905,2905,2905,0
|
|
20240814,153900,467657685,2905,2905,2905,2905,0
|
|
20240814,153800,467657685,2905,2905,2905,2905,0
|
|
20240814,153700,467657685,2905,2905,2905,2905,0
|
|
20240814,153600,467657685,2905,2905,2905,2905,0
|
|
20240814,153500,467657685,2905,2905,2905,2905,0
|
|
20240814,153400,467657685,2905,2905,2905,2905,0
|
|
20240814,153300,467657685,2905,2905,2905,2905,0
|
|
20240814,153200,467657685,2905,2905,2905,2905,0
|
|
20240814,153100,467657685,2905,2905,2905,2905,7192
|
|
20240814,153000,467657685,2905,2905,2905,2905,7192
|
|
20240814,152900,446764925,2930,2930,2930,2930,0
|
|
20240814,152800,446764925,2930,2930,2930,2930,0
|
|
20240814,152700,446764925,2930,2930,2930,2930,0
|
|
20240814,152600,446764925,2930,2930,2930,2930,0
|
|
20240814,152500,446764925,2930,2930,2930,2930,0
|
|
20240814,152400,446764925,2930,2930,2930,2930,0
|
|
20240814,152300,446764925,2930,2930,2930,2930,0
|
|
20240814,152200,446764925,2930,2930,2930,2930,0
|
|
20240814,152100,446764925,2930,2930,2930,2930,0
|
|
20240814,152000,446764925,2930,2930,2930,2930,0
|
|
20240814,151900,446764925,2930,2915,2930,2910,581
|
|
20240814,151800,445066420,2925,2925,2925,2925,57
|
|
20240814,151700,444899695,2925,2925,2925,2925,1
|
|
20240814,151600,444896770,2925,2915,2925,2915,128
|
|
20240814,151500,444523640,2915,2915,2915,2915,20
|
|
20240814,151400,444465340,2930,2930,2930,2930,0
|
|
20240814,151300,444465340,2930,2925,2930,2925,2120
|
|
20240814,151200,438264295,2925,2925,2925,2925,0
|
|
20240814,151100,438264295,2925,2920,2925,2920,647
|
|
20240814,151000,436372020,2915,2925,2925,2910,26
|
|
20240814,150900,436296315,2920,2915,2920,2915,1168
|
|
20240814,150800,432886215,2915,2900,2915,2900,3393
|
|
20240814,150700,423019010,2905,2900,2905,2900,200
|
|
20240814,150600,422438510,2905,2905,2905,2905,500
|
|
20240814,150500,420986010,2905,2895,2905,2895,666
|
|
20240814,150400,419057930,2905,2905,2905,2905,0
|
|
20240814,150300,419057930,2905,2905,2905,2905,2
|
|
20240814,150200,419052120,2905,2905,2905,2905,2
|
|
20240814,150100,419046310,2905,2905,2910,2890,801
|
|
20240814,150000,416728190,2905,2905,2905,2905,0
|
|
20240814,145900,416728190,2905,2905,2905,2905,2
|
|
20240814,145800,416722380,2895,2895,2895,2895,0
|
|
20240814,145700,416722380,2895,2900,2900,2895,351
|
|
20240814,145600,415705295,2900,2900,2900,2900,0
|
|
20240814,145500,415705295,2900,2905,2905,2900,360
|
|
20240814,145400,414661245,2925,2925,2925,2925,0
|
|
20240814,145300,414661245,2925,2920,2925,2920,87
|
|
20240814,145200,414406820,2920,2910,2920,2910,1472
|
|
20240814,145100,410113030,2905,2905,2905,2905,7222
|
|
20240814,145000,389133120,2895,2905,2905,2895,1091
|
|
20240814,144900,385973795,2905,2905,2905,2905,88
|
|
20240814,144800,385718155,2905,2905,2905,2905,1180
|
|
20240814,144700,382290255,2900,2900,2900,2900,0
|
|
20240814,144600,382290255,2900,2880,2900,2880,30735
|
|
20240814,144500,293559275,2880,2880,2880,2880,0
|
|
20240814,144400,293559275,2880,2865,2880,2865,51
|
|
20240814,144300,293413145,2880,2855,2880,2855,415
|
|
20240814,144200,292218295,2860,2880,2880,2860,3476
|
|
20240814,144100,282276895,2880,2860,2880,2860,51
|
|
20240814,144000,282131015,2860,2865,2865,2860,60
|
|
20240814,143900,281959370,2865,2880,2880,2865,18
|
|
20240814,143800,281907785,2880,2880,2880,2880,0
|
|
20240814,143700,281907785,2880,2865,2880,2865,10
|
|
20240814,143600,281879120,2880,2880,2880,2880,0
|
|
20240814,143500,281879120,2880,2880,2880,2880,0
|
|
20240814,143400,281879120,2880,2875,2880,2875,200
|
|
20240814,143300,281303695,2875,2875,2875,2875,0
|
|
20240814,143200,281303695,2875,2875,2875,2875,15
|
|
20240814,143100,281260570,2880,2875,2880,2875,100
|
|
20240814,143000,280972970,2870,2870,2880,2870,105
|
|
20240814,142900,280671330,2865,2865,2865,2865,144
|
|
20240814,142800,280258770,2870,2860,2870,2860,207
|
|
20240814,142700,279666740,2880,2880,2880,2880,0
|
|
20240814,142600,279666740,2880,2870,2880,2870,210
|
|
20240814,142500,279063970,2875,2875,2875,2875,5
|
|
20240814,142400,279049595,2860,2860,2860,2860,4222
|
|
20240814,142300,266974675,2885,2885,2885,2885,0
|
|
20240814,142200,266974675,2885,2885,2885,2885,2
|
|
20240814,142100,266968905,2885,2885,2885,2885,2
|
|
20240814,142000,266963135,2885,2885,2885,2885,9
|
|
20240814,141900,266937170,2885,2875,2885,2860,924
|
|
20240814,141800,264290350,2860,2875,2875,2860,325
|
|
20240814,141700,263360745,2850,2875,2875,2850,5380
|
|
20240814,141600,247993765,2880,2880,2880,2880,1
|
|
20240814,141500,247990885,2885,2885,2885,2885,0
|
|
20240814,141400,247990885,2885,2885,2885,2885,0
|
|
20240814,141300,247990885,2885,2885,2885,2885,1
|
|
20240814,141200,247988000,2875,2875,2875,2875,110
|
|
20240814,141100,247671750,2890,2885,2890,2885,302
|
|
20240814,141000,246799970,2885,2885,2885,2885,0
|
|
20240814,140900,246799970,2885,2885,2885,2885,0
|
|
20240814,140800,246799970,2885,2885,2885,2885,0
|
|
20240814,140700,246799970,2885,2885,2885,2885,1
|
|
20240814,140600,246797085,2870,2870,2870,2870,1
|
|
20240814,140500,246794215,2885,2885,2885,2885,0
|
|
20240814,140400,246794215,2885,2885,2885,2885,0
|
|
20240814,140300,246794215,2885,2885,2885,2885,0
|
|
20240814,140200,246794215,2885,2885,2885,2885,0
|
|
20240814,140100,246794215,2885,2885,2885,2885,0
|
|
20240814,140000,246794215,2885,2885,2885,2885,0
|
|
20240814,135900,246794215,2885,2885,2885,2885,0
|
|
20240814,135800,246794215,2885,2885,2885,2885,0
|
|
20240814,135700,246794215,2885,2885,2885,2885,0
|
|
20240814,135600,246794215,2885,2885,2885,2885,0
|
|
20240814,135500,246794215,2885,2885,2885,2885,0
|
|
20240814,135400,246794215,2885,2880,2885,2880,124
|
|
20240814,135300,246436825,2875,2875,2875,2875,0
|
|
20240814,135200,246436825,2875,2875,2875,2875,5
|
|
20240814,135100,246422450,2885,2885,2885,2885,0
|
|
20240814,135000,246422450,2885,2885,2885,2885,0
|
|
20240814,134900,246422450,2885,2885,2885,2885,0
|
|
20240814,134800,246422450,2885,2875,2885,2875,35
|
|
20240814,134700,246321645,2885,2885,2885,2885,0
|
|
20240814,134600,246321645,2885,2885,2885,2885,0
|
|
20240814,134500,246321645,2885,2885,2885,2885,1
|
|
20240814,134400,246318760,2890,2885,2890,2885,1058
|
|
20240814,134300,243266420,2880,2880,2880,2880,1
|
|
20240814,134200,243263540,2885,2885,2885,2885,0
|
|
20240814,134100,243263540,2885,2885,2885,2885,0
|
|
20240814,134000,243263540,2885,2880,2885,2880,100
|
|
20240814,133900,242975495,2880,2880,2880,2880,1066
|
|
20240814,133800,239905415,2880,2880,2880,2880,36
|
|
20240814,133700,239801735,2880,2875,2880,2875,20
|
|
20240814,133600,239744225,2870,2870,2870,2870,1494
|
|
20240814,133500,235456445,2860,2870,2870,2860,241
|
|
20240814,133400,234766685,2860,2860,2860,2860,150
|
|
20240814,133300,234337685,2870,2870,2870,2870,0
|
|
20240814,133200,234337685,2870,2870,2870,2870,1
|
|
20240814,133100,234334815,2850,2850,2850,2850,200
|
|
20240814,133000,233764815,2850,2850,2850,2850,200
|
|
20240814,132900,233194815,2870,2870,2870,2870,5
|
|
20240814,132800,233180465,2875,2875,2875,2875,0
|
|
20240814,132700,233180465,2875,2875,2875,2875,0
|
|
20240814,132600,233180465,2875,2875,2875,2875,0
|
|
20240814,132500,233180465,2875,2865,2875,2865,440
|
|
20240814,132400,231919845,2875,2875,2875,2875,0
|
|
20240814,132300,231919845,2875,2875,2875,2850,158
|
|
20240814,132200,231468300,2875,2875,2875,2875,100
|
|
20240814,132100,231180800,2850,2850,2850,2850,10
|
|
20240814,132000,231152300,2875,2875,2875,2875,0
|
|
20240814,131900,231152300,2875,2875,2875,2875,2
|
|
20240814,131800,231146550,2875,2860,2875,2850,2002
|
|
20240814,131700,225433360,2880,2880,2880,2880,2
|
|
20240814,131600,225427600,2850,2875,2875,2850,9402
|
|
20240814,131500,198531495,2885,2885,2885,2885,0
|
|
20240814,131400,198531495,2885,2885,2885,2885,1
|
|
20240814,131300,198528610,2885,2885,2885,2885,0
|
|
20240814,131200,198528610,2885,2885,2885,2885,0
|
|
20240814,131100,198528610,2885,2885,2885,2885,0
|
|
20240814,131000,198528610,2885,2885,2885,2885,0
|
|
20240814,130900,198528610,2885,2885,2885,2885,1
|
|
20240814,130800,198525725,2885,2885,2885,2885,0
|
|
20240814,130700,198525725,2885,2885,2885,2885,1
|
|
20240814,130600,198522840,2880,2875,2880,2875,356
|
|
20240814,130500,197497610,2885,2885,2885,2885,0
|
|
20240814,130400,197497610,2885,2885,2885,2885,1
|
|
20240814,130300,197494725,2875,2875,2875,2875,0
|
|
20240814,130200,197494725,2875,2875,2875,2875,0
|
|
20240814,130100,197494725,2875,2875,2875,2875,0
|
|
20240814,130000,197494725,2875,2875,2875,2875,0
|
|
20240814,125900,197494725,2875,2875,2875,2875,0
|
|
20240814,125800,197494725,2875,2875,2875,2875,0
|
|
20240814,125700,197494725,2875,2875,2875,2875,0
|
|
20240814,125600,197494725,2875,2875,2875,2875,500
|
|
20240814,125500,196057225,2875,2875,2875,2875,60
|
|
20240814,125400,195884725,2895,2895,2895,2895,0
|
|
20240814,125300,195884725,2895,2895,2895,2895,0
|
|
20240814,125200,195884725,2895,2895,2895,2895,0
|
|
20240814,125100,195884725,2895,2895,2895,2895,0
|
|
20240814,125000,195884725,2895,2885,2895,2885,300
|
|
20240814,124900,195018755,2885,2885,2885,2885,0
|
|
20240814,124800,195018755,2885,2880,2885,2875,688
|
|
20240814,124700,193040735,2885,2880,2885,2880,229
|
|
20240814,124600,192381205,2885,2885,2885,2885,231
|
|
20240814,124500,191714770,2885,2885,2885,2885,220
|
|
20240814,124400,191080070,2895,2895,2895,2895,0
|
|
20240814,124300,191080070,2895,2895,2895,2895,0
|
|
20240814,124200,191080070,2895,2895,2895,2895,0
|
|
20240814,124100,191080070,2895,2895,2895,2895,0
|
|
20240814,124000,191080070,2895,2895,2895,2895,120
|
|
20240814,123900,190732670,2895,2895,2895,2895,0
|
|
20240814,123800,190732670,2895,2895,2895,2895,150
|
|
20240814,123700,190298420,2895,2895,2895,2895,0
|
|
20240814,123600,190298420,2895,2895,2895,2895,0
|
|
20240814,123500,190298420,2895,2895,2895,2895,0
|
|
20240814,123400,190298420,2895,2895,2895,2895,0
|
|
20240814,123300,190298420,2895,2895,2895,2895,0
|
|
20240814,123200,190298420,2895,2890,2895,2890,2165
|
|
20240814,123100,184041040,2890,2890,2890,2890,1
|
|
20240814,123000,184038150,2880,2880,2880,2880,7000
|
|
20240814,122900,163878150,2895,2895,2895,2895,0
|
|
20240814,122800,163878150,2895,2895,2895,2895,0
|
|
20240814,122700,163878150,2895,2895,2895,2895,0
|
|
20240814,122600,163878150,2895,2895,2895,2895,0
|
|
20240814,122500,163878150,2895,2895,2895,2895,0
|
|
20240814,122400,163878150,2895,2895,2895,2895,0
|
|
20240814,122300,163878150,2895,2895,2895,2895,0
|
|
20240814,122200,163878150,2895,2895,2895,2895,0
|
|
20240814,122100,163878150,2895,2895,2895,2895,0
|
|
20240814,122000,163878150,2895,2895,2895,2895,0
|
|
20240814,121900,163878150,2895,2895,2895,2895,11
|
|
20240814,121800,163846305,2895,2895,2895,2895,0
|
|
20240814,121700,163846305,2895,2895,2895,2895,1
|
|
20240814,121600,163843410,2890,2890,2890,2890,100
|
|
20240814,121500,163554410,2895,2895,2895,2895,0
|
|
20240814,121400,163554410,2895,2895,2895,2895,0
|
|
20240814,121300,163554410,2895,2895,2895,2895,0
|
|
20240814,121200,163554410,2895,2895,2895,2895,0
|
|
20240814,121100,163554410,2895,2895,2895,2895,6
|
|
20240814,121000,163537040,2895,2895,2895,2895,194
|
|
20240814,120900,162975410,2895,2895,2895,2895,0
|
|
20240814,120800,162975410,2895,2895,2895,2895,20
|
|
20240814,120700,162917510,2895,2895,2895,2895,0
|
|
20240814,120600,162917510,2895,2895,2895,2895,1
|
|
20240814,120500,162914615,2890,2890,2890,2890,5
|
|
20240814,120400,162900165,2890,2890,2890,2890,0
|
|
20240814,120300,162900165,2890,2895,2895,2875,1352
|
|
20240814,120200,159002395,2890,2890,2890,2890,0
|
|
20240814,120100,159002395,2890,2890,2890,2890,0
|
|
20240814,120000,159002395,2890,2890,2890,2890,18
|
|
20240814,115900,158950375,2890,2890,2890,2890,0
|
|
20240814,115800,158950375,2890,2890,2890,2890,55
|
|
20240814,115700,158791425,2890,2890,2890,2890,0
|
|
20240814,115600,158791425,2890,2890,2890,2890,0
|
|
20240814,115500,158791425,2890,2890,2890,2890,1
|
|
20240814,115400,158788535,2885,2885,2885,2885,1
|
|
20240814,115300,158785650,2890,2890,2890,2890,0
|
|
20240814,115200,158785650,2890,2890,2890,2890,0
|
|
20240814,115100,158785650,2890,2890,2890,2890,0
|
|
20240814,115000,158785650,2890,2890,2890,2890,38
|
|
20240814,114900,158675830,2890,2890,2890,2890,0
|
|
20240814,114800,158675830,2890,2890,2890,2890,1
|
|
20240814,114700,158672940,2885,2885,2885,2885,1693
|
|
20240814,114600,153788635,2885,2885,2885,2885,0
|
|
20240814,114500,153788635,2885,2885,2885,2885,0
|
|
20240814,114400,153788635,2885,2880,2885,2880,2
|
|
20240814,114300,153782870,2885,2885,2885,2885,7
|
|
20240814,114200,153762675,2885,2885,2885,2885,88
|
|
20240814,114100,153508795,2885,2885,2885,2885,0
|
|
20240814,114000,153508795,2885,2885,2885,2885,1
|
|
20240814,113900,153505910,2880,2880,2880,2880,0
|
|
20240814,113800,153505910,2880,2880,2880,2880,906
|
|
20240814,113700,150896630,2885,2885,2885,2885,0
|
|
20240814,113600,150896630,2885,2885,2885,2885,0
|
|
20240814,113500,150896630,2885,2885,2885,2885,0
|
|
20240814,113400,150896630,2885,2885,2885,2885,0
|
|
20240814,113300,150896630,2885,2885,2885,2885,0
|
|
20240814,113200,150896630,2885,2885,2885,2885,0
|
|
20240814,113100,150896630,2885,2885,2885,2885,2
|
|
20240814,113000,150890860,2885,2885,2885,2885,88
|
|
20240814,112900,150636980,2880,2880,2880,2880,950
|
|
20240814,112800,147900980,2885,2885,2885,2885,0
|
|
20240814,112700,147900980,2885,2885,2885,2885,0
|
|
20240814,112600,147900980,2885,2885,2885,2885,0
|
|
20240814,112500,147900980,2885,2885,2885,2885,173
|
|
20240814,112400,147401875,2885,2885,2885,2885,0
|
|
20240814,112300,147401875,2885,2885,2885,2885,0
|
|
20240814,112200,147401875,2885,2885,2885,2885,16
|
|
20240814,112100,147355715,2885,2885,2885,2885,0
|
|
20240814,112000,147355715,2885,2885,2885,2885,0
|
|
20240814,111900,147355715,2885,2885,2885,2885,0
|
|
20240814,111800,147355715,2885,2885,2885,2885,109
|
|
20240814,111700,147041250,2885,2885,2885,2885,0
|
|
20240814,111600,147041250,2885,2885,2885,2885,0
|
|
20240814,111500,147041250,2885,2885,2885,2885,1
|
|
20240814,111400,147038365,2880,2880,2880,2880,20
|
|
20240814,111300,146980765,2885,2885,2885,2885,1
|
|
20240814,111200,146977880,2885,2885,2885,2885,0
|
|
20240814,111100,146977880,2885,2885,2885,2885,0
|
|
20240814,111000,146977880,2885,2885,2885,2885,0
|
|
20240814,110900,146977880,2885,2885,2885,2885,0
|
|
20240814,110800,146977880,2885,2885,2885,2885,0
|
|
20240814,110700,146977880,2885,2885,2885,2885,0
|
|
20240814,110600,146977880,2885,2885,2885,2885,1
|
|
20240814,110500,146974995,2880,2880,2880,2880,0
|
|
20240814,110400,146974995,2880,2880,2880,2880,21
|
|
20240814,110300,146914515,2885,2885,2885,2885,0
|
|
20240814,110200,146914515,2885,2885,2885,2885,743
|
|
20240814,110100,144770960,2885,2885,2885,2885,0
|
|
20240814,110000,144770960,2885,2885,2885,2885,0
|
|
20240814,105900,144770960,2885,2885,2885,2885,0
|
|
20240814,105800,144770960,2885,2885,2885,2885,0
|
|
20240814,105700,144770960,2885,2885,2885,2885,0
|
|
20240814,105600,144770960,2885,2885,2885,2885,0
|
|
20240814,105500,144770960,2885,2885,2885,2885,1
|
|
20240814,105400,144768075,2875,2875,2875,2875,90
|
|
20240814,105300,144509325,2880,2880,2880,2880,0
|
|
20240814,105200,144509325,2880,2880,2880,2880,600
|
|
20240814,105100,142781325,2880,2880,2880,2880,0
|
|
20240814,105000,142781325,2880,2880,2880,2880,0
|
|
20240814,104900,142781325,2880,2880,2880,2880,0
|
|
20240814,104800,142781325,2880,2880,2880,2880,273
|
|
20240814,104700,141995085,2885,2885,2885,2885,0
|
|
20240814,104600,141995085,2885,2885,2885,2885,0
|
|
20240814,104500,141995085,2885,2875,2885,2875,3
|
|
20240814,104400,141986450,2880,2880,2880,2880,0
|
|
20240814,104300,141986450,2880,2880,2880,2880,0
|
|
20240814,104200,141986450,2880,2880,2880,2880,1174
|
|
20240814,104100,138605330,2875,2875,2875,2875,0
|
|
20240814,104000,138605330,2875,2875,2875,2875,0
|
|
20240814,103900,138605330,2875,2875,2875,2875,700
|
|
20240814,103800,136592830,2880,2880,2880,2880,0
|
|
20240814,103700,136592830,2880,2880,2880,2880,1
|
|
20240814,103600,136589950,2875,2875,2875,2875,0
|
|
20240814,103500,136589950,2875,2875,2875,2875,0
|
|
20240814,103400,136589950,2875,2875,2875,2875,8
|
|
20240814,103300,136566950,2875,2875,2875,2875,0
|
|
20240814,103200,136566950,2875,2875,2875,2875,0
|
|
20240814,103100,136566950,2875,2875,2875,2875,1
|
|
20240814,103000,136564075,2880,2880,2880,2880,0
|
|
20240814,102900,136564075,2880,2880,2880,2880,0
|
|
20240814,102800,136564075,2880,2875,2880,2875,1001
|
|
20240814,102700,133686195,2875,2875,2875,2875,0
|
|
20240814,102600,133686195,2875,2875,2875,2875,0
|
|
20240814,102500,133686195,2875,2875,2875,2875,0
|
|
20240814,102400,133686195,2875,2875,2875,2875,0
|
|
20240814,102300,133686195,2875,2875,2875,2875,0
|
|
20240814,102200,133686195,2875,2870,2875,2860,4885
|
|
20240814,102100,119668970,2880,2880,2880,2880,2
|
|
20240814,102000,119663210,2875,2875,2875,2875,1820
|
|
20240814,101900,114430710,2875,2875,2875,2875,0
|
|
20240814,101800,114430710,2875,2875,2875,2875,0
|
|
20240814,101700,114430710,2875,2875,2875,2875,0
|
|
20240814,101600,114430710,2875,2875,2875,2875,0
|
|
20240814,101500,114430710,2875,2875,2875,2875,61
|
|
20240814,101400,114255335,2875,2875,2875,2875,10
|
|
20240814,101300,114226585,2875,2875,2875,2875,0
|
|
20240814,101200,114226585,2875,2875,2875,2875,111
|
|
20240814,101100,113907460,2880,2880,2880,2880,30
|
|
20240814,101000,113821060,2875,2875,2875,2875,271
|
|
20240814,100900,113041935,2880,2880,2880,2880,0
|
|
20240814,100800,113041935,2880,2875,2880,2875,12
|
|
20240814,100700,113007395,2875,2875,2875,2875,94
|
|
20240814,100600,112737145,2875,2875,2875,2875,0
|
|
20240814,100500,112737145,2875,2875,2875,2875,1
|
|
20240814,100400,112734270,2865,2865,2865,2865,0
|
|
20240814,100300,112734270,2865,2865,2865,2865,1200
|
|
20240814,100200,109296270,2875,2875,2875,2875,5
|
|
20240814,100100,109281895,2880,2870,2880,2865,1005
|
|
20240814,100000,106399755,2880,2870,2880,2870,32
|
|
20240814,095900,106307905,2880,2880,2880,2880,0
|
|
20240814,095800,106307905,2880,2875,2880,2875,399
|
|
20240814,095700,105160765,2880,2880,2880,2880,2
|
|
20240814,095600,105155005,2880,2880,2880,2880,1
|
|
20240814,095500,105152125,2880,2880,2880,2880,0
|
|
20240814,095400,105152125,2880,2880,2880,2880,381
|
|
20240814,095300,104054845,2885,2885,2885,2885,0
|
|
20240814,095200,104054845,2885,2885,2885,2885,0
|
|
20240814,095100,104054845,2885,2885,2885,2885,100
|
|
20240814,095000,103766345,2885,2885,2885,2885,0
|
|
20240814,094900,103766345,2885,2885,2885,2885,224
|
|
20240814,094800,103120105,2880,2885,2900,2880,48
|
|
20240814,094700,102981730,2885,2905,2905,2885,455
|
|
20240814,094600,101667075,2905,2905,2905,2905,0
|
|
20240814,094500,101667075,2905,2905,2905,2905,1
|
|
20240814,094400,101664170,2905,2905,2905,2905,0
|
|
20240814,094300,101664170,2905,2905,2905,2905,0
|
|
20240814,094200,101664170,2905,2905,2905,2905,0
|
|
20240814,094100,101664170,2905,2905,2905,2905,0
|
|
20240814,094000,101664170,2905,2905,2905,2905,0
|
|
20240814,093900,101664170,2905,2905,2905,2905,0
|
|
20240814,093800,101664170,2905,2905,2905,2905,0
|
|
20240814,093700,101664170,2905,2905,2905,2905,0
|
|
20240814,093600,101664170,2905,2905,2905,2905,20
|
|
20240814,093500,101606070,2905,2905,2905,2905,0
|
|
20240814,093400,101606070,2905,2885,2905,2885,1302
|
|
20240814,093300,97849760,2905,2885,2905,2885,39
|
|
20240814,093200,97737225,2905,2905,2905,2905,0
|
|
20240814,093100,97737225,2905,2905,2905,2905,0
|
|
20240814,093000,97737225,2905,2905,2905,2905,10
|
|
20240814,092900,97708175,2905,2885,2905,2885,81
|
|
20240814,092800,97473685,2885,2885,2885,2885,138
|
|
20240814,092700,97075555,2890,2890,2890,2890,0
|
|
20240814,092600,97075555,2890,2890,2890,2890,138
|
|
20240814,092500,96676735,2885,2885,2885,2885,1
|
|
20240814,092400,96673850,2885,2885,2885,2885,100
|
|
20240814,092300,96385350,2890,2890,2890,2890,63
|
|
20240814,092200,96203280,2890,2890,2890,2890,62
|
|
20240814,092100,96024100,2890,2890,2890,2890,1944
|
|
20240814,092000,90405940,2905,2905,2905,2905,0
|
|
20240814,091900,90405940,2905,2905,2905,2905,0
|
|
20240814,091800,90405940,2905,2905,2905,2905,0
|
|
20240814,091700,90405940,2905,2900,2905,2885,4911
|
|
20240814,091600,76200830,2905,2905,2905,2905,0
|
|
20240814,091500,76200830,2905,2905,2905,2905,137
|
|
20240814,091400,75802845,2910,2905,2910,2905,1638
|
|
20240814,091300,71044450,2910,2910,2910,2910,0
|
|
20240814,091200,71044450,2910,2910,2910,2910,0
|
|
20240814,091100,71044450,2910,2905,2910,2905,1775
|
|
20240814,091000,65888070,2905,2905,2905,2905,0
|
|
20240814,090900,65888070,2905,2905,2905,2905,673
|
|
20240814,090800,63933005,2905,2905,2905,2905,0
|
|
20240814,090700,63933005,2905,2905,2905,2905,278
|
|
20240814,090600,63125415,2910,2885,2910,2885,101
|
|
20240814,090500,62834005,2885,2910,2910,2885,3843
|
|
20240814,090400,51675560,2925,2925,2925,2925,757
|
|
20240814,090300,49461335,2920,2910,2925,2910,992
|
|
20240814,090200,46564515,2905,2895,2905,2890,4055
|
|
20240814,090100,34826740,2890,2895,2895,2890,6867
|
|
20240814,090000,14979610,2895,2875,2900,2850,4968
|