678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,201500,632147120,3825,3825,3825,3825,2451
|
|
20240814,201400,632147120,3825,3825,3825,3825,0
|
|
20240814,201300,632147120,3825,3825,3825,3825,0
|
|
20240814,201200,632147120,3825,3825,3825,3825,0
|
|
20240814,201100,632147120,3825,3825,3825,3825,0
|
|
20240814,201000,632147120,3825,3825,3825,3825,0
|
|
20240814,200900,632147120,3825,3825,3825,3825,0
|
|
20240814,200800,632147120,3825,3825,3825,3825,0
|
|
20240814,200700,632147120,3825,3825,3825,3825,0
|
|
20240814,200600,632147120,3825,3825,3825,3825,0
|
|
20240814,200500,632147120,3825,3825,3825,3825,0
|
|
20240814,200400,632147120,3825,3825,3825,3825,0
|
|
20240814,200300,632147120,3825,3825,3825,3825,0
|
|
20240814,200200,632147120,3825,3825,3825,3825,0
|
|
20240814,200100,632147120,3825,3825,3825,3825,0
|
|
20240814,200000,632147120,3825,3825,3825,3825,0
|
|
20240814,195900,632147120,3825,3825,3825,3825,0
|
|
20240814,195800,632147120,3825,3825,3825,3825,0
|
|
20240814,195700,632147120,3825,3825,3825,3825,0
|
|
20240814,195600,632147120,3825,3825,3825,3825,0
|
|
20240814,195500,632147120,3825,3825,3825,3825,0
|
|
20240814,195400,632147120,3825,3825,3825,3825,0
|
|
20240814,195300,632147120,3825,3825,3825,3825,0
|
|
20240814,195200,632147120,3825,3825,3825,3825,0
|
|
20240814,195100,632147120,3825,3825,3825,3825,0
|
|
20240814,195000,632147120,3825,3825,3825,3825,0
|
|
20240814,194900,632147120,3825,3825,3825,3825,0
|
|
20240814,194800,632147120,3825,3825,3825,3825,0
|
|
20240814,194700,632147120,3825,3825,3825,3825,0
|
|
20240814,194600,632147120,3825,3825,3825,3825,0
|
|
20240814,194500,632147120,3825,3825,3825,3825,2451
|
|
20240814,194400,632147120,3825,3825,3825,3825,0
|
|
20240814,194300,632147120,3825,3825,3825,3825,0
|
|
20240814,194200,632147120,3825,3825,3825,3825,0
|
|
20240814,194100,632147120,3825,3825,3825,3825,0
|
|
20240814,194000,632147120,3825,3825,3825,3825,0
|
|
20240814,193900,632147120,3825,3825,3825,3825,0
|
|
20240814,193800,632147120,3825,3825,3825,3825,0
|
|
20240814,193700,632147120,3825,3825,3825,3825,0
|
|
20240814,193600,632147120,3825,3825,3825,3825,0
|
|
20240814,193500,632147120,3825,3825,3825,3825,0
|
|
20240814,193400,632147120,3825,3825,3825,3825,0
|
|
20240814,193300,632147120,3825,3825,3825,3825,0
|
|
20240814,193200,632147120,3825,3825,3825,3825,0
|
|
20240814,193100,632147120,3825,3825,3825,3825,0
|
|
20240814,193000,632147120,3825,3825,3825,3825,0
|
|
20240814,192900,632147120,3825,3825,3825,3825,0
|
|
20240814,192800,632147120,3825,3825,3825,3825,0
|
|
20240814,192700,632147120,3825,3825,3825,3825,0
|
|
20240814,192600,632147120,3825,3825,3825,3825,0
|
|
20240814,192500,632147120,3825,3825,3825,3825,0
|
|
20240814,192400,632147120,3825,3825,3825,3825,0
|
|
20240814,192300,632147120,3825,3825,3825,3825,0
|
|
20240814,192200,632147120,3825,3825,3825,3825,0
|
|
20240814,192100,632147120,3825,3825,3825,3825,0
|
|
20240814,192000,632147120,3825,3825,3825,3825,0
|
|
20240814,191900,632147120,3825,3825,3825,3825,0
|
|
20240814,191800,632147120,3825,3825,3825,3825,0
|
|
20240814,191700,632147120,3825,3825,3825,3825,0
|
|
20240814,191600,632147120,3825,3825,3825,3825,0
|
|
20240814,191500,632147120,3825,3825,3825,3825,2451
|
|
20240814,191400,632147120,3825,3825,3825,3825,0
|
|
20240814,191300,632147120,3825,3825,3825,3825,0
|
|
20240814,191200,632147120,3825,3825,3825,3825,0
|
|
20240814,191100,632147120,3825,3825,3825,3825,0
|
|
20240814,191000,632147120,3825,3825,3825,3825,0
|
|
20240814,190900,632147120,3825,3825,3825,3825,0
|
|
20240814,190800,632147120,3825,3825,3825,3825,0
|
|
20240814,190700,632147120,3825,3825,3825,3825,0
|
|
20240814,190600,632147120,3825,3825,3825,3825,0
|
|
20240814,190500,632147120,3825,3825,3825,3825,0
|
|
20240814,190400,632147120,3825,3825,3825,3825,0
|
|
20240814,190300,632147120,3825,3825,3825,3825,0
|
|
20240814,190200,632147120,3825,3825,3825,3825,0
|
|
20240814,190100,632147120,3825,3825,3825,3825,0
|
|
20240814,190000,632147120,3825,3825,3825,3825,0
|
|
20240814,185900,632147120,3825,3825,3825,3825,0
|
|
20240814,185800,632147120,3825,3825,3825,3825,0
|
|
20240814,185700,632147120,3825,3825,3825,3825,0
|
|
20240814,185600,632147120,3825,3825,3825,3825,0
|
|
20240814,185500,632147120,3825,3825,3825,3825,0
|
|
20240814,185400,632147120,3825,3825,3825,3825,0
|
|
20240814,185300,632147120,3825,3825,3825,3825,0
|
|
20240814,185200,632147120,3825,3825,3825,3825,0
|
|
20240814,185100,632147120,3825,3825,3825,3825,0
|
|
20240814,185000,632147120,3825,3825,3825,3825,0
|
|
20240814,184900,632147120,3825,3825,3825,3825,0
|
|
20240814,184800,632147120,3825,3825,3825,3825,0
|
|
20240814,184700,632147120,3825,3825,3825,3825,0
|
|
20240814,184600,632147120,3825,3825,3825,3825,0
|
|
20240814,184500,632147120,3825,3825,3825,3825,2451
|
|
20240814,184400,632147120,3825,3825,3825,3825,0
|
|
20240814,184300,632147120,3825,3825,3825,3825,0
|
|
20240814,184200,632147120,3825,3825,3825,3825,0
|
|
20240814,184100,632147120,3825,3825,3825,3825,0
|
|
20240814,184000,632147120,3825,3825,3825,3825,0
|
|
20240814,183900,632147120,3825,3825,3825,3825,0
|
|
20240814,183800,632147120,3825,3825,3825,3825,0
|
|
20240814,183700,632147120,3825,3825,3825,3825,0
|
|
20240814,183600,632147120,3825,3825,3825,3825,0
|
|
20240814,183500,632147120,3825,3825,3825,3825,0
|
|
20240814,183400,632147120,3825,3825,3825,3825,0
|
|
20240814,183300,632147120,3825,3825,3825,3825,0
|
|
20240814,183200,632147120,3825,3825,3825,3825,0
|
|
20240814,183100,632147120,3825,3825,3825,3825,0
|
|
20240814,183000,632147120,3825,3825,3825,3825,0
|
|
20240814,182900,632147120,3825,3825,3825,3825,0
|
|
20240814,182800,632147120,3825,3825,3825,3825,0
|
|
20240814,182700,632147120,3825,3825,3825,3825,0
|
|
20240814,182600,632147120,3825,3825,3825,3825,0
|
|
20240814,182500,632147120,3825,3825,3825,3825,0
|
|
20240814,182400,632147120,3825,3825,3825,3825,0
|
|
20240814,182300,632147120,3825,3825,3825,3825,0
|
|
20240814,182200,632147120,3825,3825,3825,3825,0
|
|
20240814,182100,632147120,3825,3825,3825,3825,0
|
|
20240814,182000,632147120,3825,3825,3825,3825,0
|
|
20240814,181900,632147120,3825,3825,3825,3825,0
|
|
20240814,181800,632147120,3825,3825,3825,3825,0
|
|
20240814,181700,632147120,3825,3825,3825,3825,0
|
|
20240814,181600,632147120,3825,3825,3825,3825,0
|
|
20240814,181500,632147120,3825,3825,3825,3825,2451
|
|
20240814,181400,632147120,3825,3825,3825,3825,0
|
|
20240814,181300,632147120,3825,3825,3825,3825,0
|
|
20240814,181200,632147120,3825,3825,3825,3825,0
|
|
20240814,181100,632147120,3825,3825,3825,3825,0
|
|
20240814,181000,632147120,3825,3825,3825,3825,0
|
|
20240814,180900,632147120,3825,3825,3825,3825,0
|
|
20240814,180800,632147120,3825,3825,3825,3825,0
|
|
20240814,180700,632147120,3825,3825,3825,3825,0
|
|
20240814,180600,632147120,3825,3825,3825,3825,0
|
|
20240814,180500,632147120,3825,3825,3825,3825,0
|
|
20240814,180400,632147120,3825,3825,3825,3825,0
|
|
20240814,180300,632147120,3825,3825,3825,3825,0
|
|
20240814,180200,632147120,3825,3825,3825,3825,0
|
|
20240814,180100,632147120,3825,3825,3825,3825,0
|
|
20240814,180000,632147120,3825,3825,3825,3825,0
|
|
20240814,175900,632147120,3825,3825,3825,3825,0
|
|
20240814,175800,632147120,3825,3825,3825,3825,0
|
|
20240814,175700,632147120,3825,3825,3825,3825,0
|
|
20240814,175600,632147120,3825,3825,3825,3825,0
|
|
20240814,175500,632147120,3825,3825,3825,3825,0
|
|
20240814,175400,632147120,3825,3825,3825,3825,0
|
|
20240814,175300,632147120,3825,3825,3825,3825,0
|
|
20240814,175200,632147120,3825,3825,3825,3825,0
|
|
20240814,175100,632147120,3825,3825,3825,3825,0
|
|
20240814,175000,632147120,3825,3825,3825,3825,0
|
|
20240814,174900,632147120,3825,3825,3825,3825,0
|
|
20240814,174800,632147120,3825,3825,3825,3825,0
|
|
20240814,174700,632147120,3825,3825,3825,3825,0
|
|
20240814,174600,632147120,3825,3825,3825,3825,0
|
|
20240814,174500,632147120,3825,3825,3825,3825,2451
|
|
20240814,174400,632147120,3825,3825,3825,3825,0
|
|
20240814,174300,632147120,3825,3825,3825,3825,0
|
|
20240814,174200,632147120,3825,3825,3825,3825,0
|
|
20240814,174100,632147120,3825,3825,3825,3825,0
|
|
20240814,174000,632147120,3825,3825,3825,3825,0
|
|
20240814,173900,632147120,3825,3825,3825,3825,0
|
|
20240814,173800,632147120,3825,3825,3825,3825,0
|
|
20240814,173700,632147120,3825,3825,3825,3825,0
|
|
20240814,173600,632147120,3825,3825,3825,3825,0
|
|
20240814,173500,632147120,3825,3825,3825,3825,0
|
|
20240814,173400,632147120,3825,3825,3825,3825,0
|
|
20240814,173300,632147120,3825,3825,3825,3825,0
|
|
20240814,173200,632147120,3825,3825,3825,3825,0
|
|
20240814,173100,632147120,3825,3825,3825,3825,0
|
|
20240814,173000,632147120,3825,3825,3825,3825,0
|
|
20240814,172900,632147120,3825,3825,3825,3825,0
|
|
20240814,172800,632147120,3825,3825,3825,3825,0
|
|
20240814,172700,632147120,3825,3825,3825,3825,0
|
|
20240814,172600,632147120,3825,3825,3825,3825,0
|
|
20240814,172500,632147120,3825,3825,3825,3825,0
|
|
20240814,172400,632147120,3825,3825,3825,3825,0
|
|
20240814,172300,632147120,3825,3825,3825,3825,0
|
|
20240814,172200,632147120,3825,3825,3825,3825,0
|
|
20240814,172100,632147120,3825,3825,3825,3825,0
|
|
20240814,172000,632147120,3825,3825,3825,3825,0
|
|
20240814,171900,632147120,3825,3825,3825,3825,0
|
|
20240814,171800,632147120,3825,3825,3825,3825,0
|
|
20240814,171700,632147120,3825,3825,3825,3825,0
|
|
20240814,171600,632147120,3825,3825,3825,3825,0
|
|
20240814,171500,632147120,3825,3825,3825,3825,2451
|
|
20240814,171400,632147120,3825,3825,3825,3825,0
|
|
20240814,171300,632147120,3825,3825,3825,3825,0
|
|
20240814,171200,632147120,3825,3825,3825,3825,0
|
|
20240814,171100,632147120,3825,3825,3825,3825,0
|
|
20240814,171000,632147120,3825,3825,3825,3825,0
|
|
20240814,170900,632147120,3825,3825,3825,3825,0
|
|
20240814,170800,632147120,3825,3825,3825,3825,0
|
|
20240814,170700,632147120,3825,3825,3825,3825,0
|
|
20240814,170600,632147120,3825,3825,3825,3825,0
|
|
20240814,170500,632147120,3825,3825,3825,3825,0
|
|
20240814,170400,632147120,3825,3825,3825,3825,0
|
|
20240814,170300,632147120,3825,3825,3825,3825,0
|
|
20240814,170200,632147120,3825,3825,3825,3825,0
|
|
20240814,170100,632147120,3825,3825,3825,3825,0
|
|
20240814,170000,632147120,3825,3825,3825,3825,0
|
|
20240814,165900,632147120,3825,3825,3825,3825,0
|
|
20240814,165800,632147120,3825,3825,3825,3825,0
|
|
20240814,165700,632147120,3825,3825,3825,3825,0
|
|
20240814,165600,632147120,3825,3825,3825,3825,0
|
|
20240814,165500,632147120,3825,3825,3825,3825,0
|
|
20240814,165400,632147120,3825,3825,3825,3825,0
|
|
20240814,165300,632147120,3825,3825,3825,3825,0
|
|
20240814,165200,632147120,3825,3825,3825,3825,0
|
|
20240814,165100,632147120,3825,3825,3825,3825,0
|
|
20240814,165000,632147120,3825,3825,3825,3825,0
|
|
20240814,164900,632147120,3825,3825,3825,3825,0
|
|
20240814,164800,632147120,3825,3825,3825,3825,0
|
|
20240814,164700,632147120,3825,3825,3825,3825,0
|
|
20240814,164600,632147120,3825,3825,3825,3825,0
|
|
20240814,164500,632147120,3825,3825,3825,3825,2451
|
|
20240814,164400,632147120,3825,3825,3825,3825,0
|
|
20240814,164300,632147120,3825,3825,3825,3825,0
|
|
20240814,164200,632147120,3825,3825,3825,3825,0
|
|
20240814,164100,632147120,3825,3825,3825,3825,0
|
|
20240814,164000,632147120,3825,3825,3825,3825,0
|
|
20240814,163900,632147120,3825,3825,3825,3825,0
|
|
20240814,163800,632147120,3825,3825,3825,3825,0
|
|
20240814,163700,632147120,3825,3825,3825,3825,0
|
|
20240814,163600,632147120,3825,3825,3825,3825,0
|
|
20240814,163500,632147120,3825,3825,3825,3825,0
|
|
20240814,163400,632147120,3825,3825,3825,3825,0
|
|
20240814,163300,632147120,3825,3825,3825,3825,0
|
|
20240814,163200,632147120,3825,3825,3825,3825,0
|
|
20240814,163100,632147120,3825,3825,3825,3825,0
|
|
20240814,163000,632147120,3825,3825,3825,3825,0
|
|
20240814,162900,632147120,3825,3825,3825,3825,0
|
|
20240814,162800,632147120,3825,3825,3825,3825,0
|
|
20240814,162700,632147120,3825,3825,3825,3825,0
|
|
20240814,162600,632147120,3825,3825,3825,3825,0
|
|
20240814,162500,632147120,3825,3825,3825,3825,0
|
|
20240814,162400,632147120,3825,3825,3825,3825,0
|
|
20240814,162300,632147120,3825,3825,3825,3825,0
|
|
20240814,162200,632147120,3825,3825,3825,3825,0
|
|
20240814,162100,632147120,3825,3825,3825,3825,0
|
|
20240814,162000,632147120,3825,3825,3825,3825,0
|
|
20240814,161900,632147120,3825,3825,3825,3825,0
|
|
20240814,161800,632147120,3825,3825,3825,3825,0
|
|
20240814,161700,632147120,3825,3825,3825,3825,0
|
|
20240814,161600,632147120,3825,3825,3825,3825,0
|
|
20240814,161500,632147120,3825,3825,3825,3825,2451
|
|
20240814,161400,632147120,3825,3825,3825,3825,0
|
|
20240814,161300,632147120,3825,3825,3825,3825,0
|
|
20240814,161200,632147120,3825,3825,3825,3825,0
|
|
20240814,161100,632147120,3825,3825,3825,3825,0
|
|
20240814,161000,632147120,3825,3825,3825,3825,0
|
|
20240814,160900,632147120,3825,3825,3825,3825,0
|
|
20240814,160800,632147120,3825,3825,3825,3825,0
|
|
20240814,160700,632147120,3825,3825,3825,3825,0
|
|
20240814,160600,632147120,3825,3825,3825,3825,0
|
|
20240814,160500,632147120,3825,3825,3825,3825,0
|
|
20240814,160400,632147120,3825,3825,3825,3825,0
|
|
20240814,160300,632147120,3825,3825,3825,3825,0
|
|
20240814,160200,632147120,3825,3825,3825,3825,0
|
|
20240814,160100,632147120,3825,3825,3825,3825,0
|
|
20240814,160000,632147120,3825,3825,3825,3825,0
|
|
20240814,155900,632147120,3825,3825,3825,3825,0
|
|
20240814,155800,632147120,3825,3825,3825,3825,0
|
|
20240814,155700,632147120,3825,3825,3825,3825,0
|
|
20240814,155600,632147120,3825,3825,3825,3825,0
|
|
20240814,155500,632147120,3825,3825,3825,3825,0
|
|
20240814,155400,632147120,3825,3825,3825,3825,0
|
|
20240814,155300,632147120,3825,3825,3825,3825,0
|
|
20240814,155200,632147120,3825,3825,3825,3825,0
|
|
20240814,155100,632147120,3825,3825,3825,3825,0
|
|
20240814,155000,632147120,3825,3825,3825,3825,0
|
|
20240814,154900,632147120,3825,3825,3825,3825,0
|
|
20240814,154800,632147120,3825,3825,3825,3825,0
|
|
20240814,154700,632147120,3825,3825,3825,3825,0
|
|
20240814,154600,632147120,3825,3825,3825,3825,0
|
|
20240814,154500,632147120,3825,3825,3825,3825,2451
|
|
20240814,154400,632147120,3825,3825,3825,3825,0
|
|
20240814,154300,632147120,3825,3825,3825,3825,0
|
|
20240814,154200,632147120,3825,3825,3825,3825,0
|
|
20240814,154100,632147120,3825,3825,3825,3825,0
|
|
20240814,154000,632147120,3825,3825,3825,3825,0
|
|
20240814,153900,632147120,3825,3825,3825,3825,0
|
|
20240814,153800,632147120,3825,3825,3825,3825,0
|
|
20240814,153700,632147120,3825,3825,3825,3825,0
|
|
20240814,153600,632147120,3825,3825,3825,3825,0
|
|
20240814,153500,632147120,3825,3825,3825,3825,0
|
|
20240814,153400,632147120,3825,3825,3825,3825,0
|
|
20240814,153300,632147120,3825,3825,3825,3825,0
|
|
20240814,153200,632147120,3825,3825,3825,3825,0
|
|
20240814,153100,632147120,3825,3825,3825,3825,0
|
|
20240814,153000,632147120,3825,3825,3825,3825,2451
|
|
20240814,152900,622772045,3785,3785,3785,3785,0
|
|
20240814,152800,622772045,3785,3785,3785,3785,0
|
|
20240814,152700,622772045,3785,3785,3785,3785,0
|
|
20240814,152600,622772045,3785,3785,3785,3785,0
|
|
20240814,152500,622772045,3785,3785,3785,3785,0
|
|
20240814,152400,622772045,3785,3785,3785,3785,0
|
|
20240814,152300,622772045,3785,3785,3785,3785,0
|
|
20240814,152200,622772045,3785,3785,3785,3785,0
|
|
20240814,152100,622772045,3785,3785,3785,3785,0
|
|
20240814,152000,622772045,3785,3785,3785,3785,0
|
|
20240814,151900,622772045,3785,3795,3805,3785,2101
|
|
20240814,151800,614785710,3785,3785,3800,3780,2180
|
|
20240814,151700,606525005,3790,3800,3800,3785,13787
|
|
20240814,151600,554261250,3800,3800,3800,3800,28
|
|
20240814,151500,554154850,3800,3800,3800,3800,2018
|
|
20240814,151400,546486450,3800,3795,3800,3795,1271
|
|
20240814,151300,541657855,3795,3795,3795,3795,0
|
|
20240814,151200,541657855,3795,3795,3795,3795,0
|
|
20240814,151100,541657855,3795,3800,3800,3795,20
|
|
20240814,151000,541581905,3800,3800,3800,3800,40
|
|
20240814,150900,541429905,3800,3800,3800,3800,1000
|
|
20240814,150800,537629905,3800,3795,3800,3795,1001
|
|
20240814,150700,533826120,3800,3800,3800,3800,3
|
|
20240814,150600,533814720,3800,3800,3800,3800,1401
|
|
20240814,150500,528490920,3800,3800,3800,3800,0
|
|
20240814,150400,528490920,3800,3800,3800,3800,0
|
|
20240814,150300,528490920,3800,3800,3800,3800,0
|
|
20240814,150200,528490920,3800,3800,3800,3800,0
|
|
20240814,150100,528490920,3800,3800,3800,3800,30
|
|
20240814,150000,528376920,3800,3800,3800,3800,0
|
|
20240814,145900,528376920,3800,3800,3800,3800,0
|
|
20240814,145800,528376920,3800,3795,3800,3795,4
|
|
20240814,145700,528361730,3795,3795,3795,3795,40
|
|
20240814,145600,528209930,3795,3795,3795,3795,0
|
|
20240814,145500,528209930,3795,3795,3795,3795,0
|
|
20240814,145400,528209930,3795,3795,3795,3795,1
|
|
20240814,145300,528206135,3800,3800,3800,3800,1200
|
|
20240814,145200,523646135,3800,3800,3800,3800,0
|
|
20240814,145100,523646135,3800,3800,3800,3800,0
|
|
20240814,145000,523646135,3800,3800,3800,3800,0
|
|
20240814,144900,523646135,3800,3800,3800,3800,0
|
|
20240814,144800,523646135,3800,3795,3800,3795,3934
|
|
20240814,144700,508696950,3800,3800,3800,3800,0
|
|
20240814,144600,508696950,3800,3800,3800,3800,0
|
|
20240814,144500,508696950,3800,3800,3800,3800,66
|
|
20240814,144400,508446150,3800,3800,3800,3800,0
|
|
20240814,144300,508446150,3800,3800,3800,3800,0
|
|
20240814,144200,508446150,3800,3800,3800,3800,0
|
|
20240814,144100,508446150,3800,3800,3800,3800,0
|
|
20240814,144000,508446150,3800,3800,3800,3800,280
|
|
20240814,143900,507382150,3800,3800,3800,3800,1998
|
|
20240814,143800,499789750,3795,3795,3795,3795,1
|
|
20240814,143700,499785955,3795,3795,3795,3795,0
|
|
20240814,143600,499785955,3795,3795,3795,3795,174
|
|
20240814,143500,499125625,3800,3800,3800,3800,2
|
|
20240814,143400,499118025,3795,3800,3800,3795,2097
|
|
20240814,143300,491149910,3800,3800,3800,3800,1641
|
|
20240814,143200,484914110,3800,3800,3800,3795,4486
|
|
20240814,143100,467868075,3795,3795,3795,3795,0
|
|
20240814,143000,467868075,3795,3795,3795,3795,0
|
|
20240814,142900,467868075,3795,3795,3795,3795,0
|
|
20240814,142800,467868075,3795,3795,3795,3795,0
|
|
20240814,142700,467868075,3795,3795,3795,3795,0
|
|
20240814,142600,467868075,3795,3795,3795,3795,5
|
|
20240814,142500,467849100,3795,3795,3795,3795,0
|
|
20240814,142400,467849100,3795,3795,3795,3795,1
|
|
20240814,142300,467845305,3790,3790,3790,3790,0
|
|
20240814,142200,467845305,3790,3790,3790,3790,0
|
|
20240814,142100,467845305,3790,3790,3790,3790,0
|
|
20240814,142000,467845305,3790,3790,3790,3790,51
|
|
20240814,141900,467652015,3795,3795,3795,3795,0
|
|
20240814,141800,467652015,3795,3795,3795,3795,0
|
|
20240814,141700,467652015,3795,3795,3795,3795,0
|
|
20240814,141600,467652015,3795,3795,3795,3795,0
|
|
20240814,141500,467652015,3795,3800,3800,3795,22
|
|
20240814,141400,467568520,3795,3795,3795,3795,2
|
|
20240814,141300,467560930,3785,3785,3785,3785,0
|
|
20240814,141200,467560930,3785,3785,3785,3785,0
|
|
20240814,141100,467560930,3785,3785,3785,3785,0
|
|
20240814,141000,467560930,3785,3795,3795,3785,10634
|
|
20240814,140900,427265195,3800,3800,3800,3800,0
|
|
20240814,140800,427265195,3800,3800,3800,3800,12
|
|
20240814,140700,427219595,3800,3800,3800,3800,1
|
|
20240814,140600,427215795,3795,3795,3795,3795,0
|
|
20240814,140500,427215795,3795,3800,3800,3795,16
|
|
20240814,140400,427155000,3820,3820,3820,3820,0
|
|
20240814,140300,427155000,3820,3820,3820,3820,0
|
|
20240814,140200,427155000,3820,3820,3820,3820,0
|
|
20240814,140100,427155000,3820,3820,3820,3820,0
|
|
20240814,140000,427155000,3820,3805,3820,3805,2
|
|
20240814,135900,427147375,3800,3800,3800,3800,0
|
|
20240814,135800,427147375,3800,3800,3800,3800,166
|
|
20240814,135700,426516575,3800,3800,3800,3800,500
|
|
20240814,135600,424616575,3800,3795,3800,3795,501
|
|
20240814,135500,422715275,3800,3795,3800,3795,1006
|
|
20240814,135400,418892505,3790,3790,3790,3790,0
|
|
20240814,135300,418892505,3790,3790,3790,3790,527
|
|
20240814,135200,416895175,3790,3790,3790,3790,0
|
|
20240814,135100,416895175,3790,3790,3790,3790,1055
|
|
20240814,135000,412896725,3790,3790,3790,3790,0
|
|
20240814,134900,412896725,3790,3790,3790,3790,0
|
|
20240814,134800,412896725,3790,3790,3790,3790,0
|
|
20240814,134700,412896725,3790,3795,3795,3790,2000
|
|
20240814,134600,405307765,3795,3795,3795,3795,0
|
|
20240814,134500,405307765,3795,3795,3795,3795,0
|
|
20240814,134400,405307765,3795,3795,3795,3795,0
|
|
20240814,134300,405307765,3795,3795,3795,3795,0
|
|
20240814,134200,405307765,3795,3795,3795,3795,500
|
|
20240814,134100,403410265,3795,3795,3795,3795,536
|
|
20240814,134000,401376145,3795,3795,3795,3795,0
|
|
20240814,133900,401376145,3795,3795,3795,3795,38
|
|
20240814,133800,401231935,3800,3800,3800,3800,0
|
|
20240814,133700,401231935,3800,3800,3800,3800,0
|
|
20240814,133600,401231935,3800,3805,3805,3800,6011
|
|
20240814,133500,378382355,3810,3810,3810,3810,1950
|
|
20240814,133400,370952855,3810,3810,3810,3810,0
|
|
20240814,133300,370952855,3810,3810,3810,3810,1
|
|
20240814,133200,370949045,3810,3815,3815,3810,3208
|
|
20240814,133100,358711560,3815,3815,3815,3815,0
|
|
20240814,133000,358711560,3815,3815,3815,3815,0
|
|
20240814,132900,358711560,3815,3815,3815,3815,710
|
|
20240814,132800,356002910,3815,3815,3815,3815,0
|
|
20240814,132700,356002910,3815,3820,3820,3815,1987
|
|
20240814,132600,348415880,3820,3820,3820,3820,36
|
|
20240814,132500,348278360,3820,3820,3820,3820,0
|
|
20240814,132400,348278360,3820,3820,3820,3820,0
|
|
20240814,132300,348278360,3820,3820,3820,3820,700
|
|
20240814,132200,345604360,3825,3825,3825,3825,0
|
|
20240814,132100,345604360,3825,3825,3825,3825,0
|
|
20240814,132000,345604360,3825,3825,3825,3825,0
|
|
20240814,131900,345604360,3825,3825,3825,3825,0
|
|
20240814,131800,345604360,3825,3825,3825,3825,0
|
|
20240814,131700,345604360,3825,3825,3825,3825,0
|
|
20240814,131600,345604360,3825,3825,3825,3825,49
|
|
20240814,131500,345416935,3825,3825,3825,3825,0
|
|
20240814,131400,345416935,3825,3825,3825,3825,0
|
|
20240814,131300,345416935,3825,3825,3825,3825,0
|
|
20240814,131200,345416935,3825,3825,3825,3825,0
|
|
20240814,131100,345416935,3825,3825,3830,3825,2180
|
|
20240814,131000,337078035,3835,3835,3835,3835,0
|
|
20240814,130900,337078035,3835,3835,3835,3835,0
|
|
20240814,130800,337078035,3835,3835,3835,3835,0
|
|
20240814,130700,337078035,3835,3835,3835,3835,2
|
|
20240814,130600,337070365,3830,3830,3830,3830,0
|
|
20240814,130500,337070365,3830,3830,3830,3830,0
|
|
20240814,130400,337070365,3830,3830,3830,3830,0
|
|
20240814,130300,337070365,3830,3830,3830,3830,142
|
|
20240814,130200,336526505,3830,3830,3830,3830,8
|
|
20240814,130100,336495865,3830,3830,3830,3830,0
|
|
20240814,130000,336495865,3830,3830,3830,3830,0
|
|
20240814,125900,336495865,3830,3830,3830,3830,0
|
|
20240814,125800,336495865,3830,3830,3830,3830,0
|
|
20240814,125700,336495865,3830,3830,3830,3830,127
|
|
20240814,125600,336009455,3830,3830,3830,3830,100
|
|
20240814,125500,335626455,3825,3825,3825,3825,0
|
|
20240814,125400,335626455,3825,3825,3825,3825,36
|
|
20240814,125300,335488755,3830,3830,3830,3830,0
|
|
20240814,125200,335488755,3830,3830,3830,3830,0
|
|
20240814,125100,335488755,3830,3830,3830,3830,0
|
|
20240814,125000,335488755,3830,3830,3830,3830,25
|
|
20240814,124900,335393005,3830,3830,3830,3830,0
|
|
20240814,124800,335393005,3830,3825,3830,3825,1504
|
|
20240814,124700,329635205,3815,3815,3815,3815,0
|
|
20240814,124600,329635205,3815,3815,3815,3815,0
|
|
20240814,124500,329635205,3815,3815,3815,3815,0
|
|
20240814,124400,329635205,3815,3815,3815,3815,0
|
|
20240814,124300,329635205,3815,3815,3815,3815,0
|
|
20240814,124200,329635205,3815,3815,3815,3815,0
|
|
20240814,124100,329635205,3815,3815,3815,3815,0
|
|
20240814,124000,329635205,3815,3815,3815,3815,0
|
|
20240814,123900,329635205,3815,3815,3815,3815,1
|
|
20240814,123800,329631390,3820,3820,3820,3820,100
|
|
20240814,123700,329249390,3815,3815,3815,3815,0
|
|
20240814,123600,329249390,3815,3815,3815,3815,0
|
|
20240814,123500,329249390,3815,3815,3815,3815,10
|
|
20240814,123400,329211240,3820,3820,3820,3820,211
|
|
20240814,123300,328405220,3820,3820,3820,3820,3
|
|
20240814,123200,328393760,3820,3820,3820,3820,8
|
|
20240814,123100,328363200,3825,3825,3825,3825,0
|
|
20240814,123000,328363200,3825,3825,3825,3825,0
|
|
20240814,122900,328363200,3825,3825,3825,3825,0
|
|
20240814,122800,328363200,3825,3825,3825,3825,0
|
|
20240814,122700,328363200,3825,3825,3825,3825,0
|
|
20240814,122600,328363200,3825,3825,3825,3825,475
|
|
20240814,122500,326546325,3825,3825,3825,3825,0
|
|
20240814,122400,326546325,3825,3825,3825,3825,0
|
|
20240814,122300,326546325,3825,3825,3825,3825,13
|
|
20240814,122200,326496600,3830,3830,3830,3830,0
|
|
20240814,122100,326496600,3830,3830,3830,3830,20
|
|
20240814,122000,326420000,3830,3830,3830,3830,0
|
|
20240814,121900,326420000,3830,3830,3830,3830,50
|
|
20240814,121800,326228500,3830,3830,3830,3830,1
|
|
20240814,121700,326224670,3825,3825,3825,3825,0
|
|
20240814,121600,326224670,3825,3825,3825,3825,0
|
|
20240814,121500,326224670,3825,3820,3825,3820,49
|
|
20240814,121400,326037485,3825,3825,3825,3825,0
|
|
20240814,121300,326037485,3825,3820,3825,3815,252
|
|
20240814,121200,325076030,3825,3825,3825,3815,301
|
|
20240814,121100,323926310,3835,3835,3835,3835,0
|
|
20240814,121000,323926310,3835,3835,3835,3835,0
|
|
20240814,120900,323926310,3835,3835,3835,3835,0
|
|
20240814,120800,323926310,3835,3835,3835,3835,6013
|
|
20240814,120700,300866455,3840,3840,3840,3840,1
|
|
20240814,120600,300862615,3835,3835,3835,3835,78
|
|
20240814,120500,300563485,3835,3835,3835,3835,0
|
|
20240814,120400,300563485,3835,3835,3835,3835,111
|
|
20240814,120300,300137800,3835,3835,3835,3835,0
|
|
20240814,120200,300137800,3835,3835,3835,3835,0
|
|
20240814,120100,300137800,3835,3835,3835,3835,0
|
|
20240814,120000,300137800,3835,3840,3840,3835,1164
|
|
20240814,115900,295668410,3840,3840,3840,3840,36
|
|
20240814,115800,295530170,3850,3850,3850,3850,0
|
|
20240814,115700,295530170,3850,3850,3850,3850,2
|
|
20240814,115600,295522470,3845,3845,3845,3845,50
|
|
20240814,115500,295330220,3845,3830,3845,3830,6940
|
|
20240814,115400,268688765,3830,3830,3830,3830,1500
|
|
20240814,115300,262943765,3820,3825,3830,3820,623
|
|
20240814,115200,260563215,3825,3825,3830,3825,624
|
|
20240814,115100,258173325,3825,3825,3830,3825,14
|
|
20240814,115000,258119745,3825,3820,3825,3820,3145
|
|
20240814,114900,246093165,3820,3820,3820,3820,1226
|
|
20240814,114800,241409845,3815,3815,3815,3815,300
|
|
20240814,114700,240265345,3820,3815,3820,3815,18
|
|
20240814,114600,240196590,3815,3815,3820,3805,1711
|
|
20240814,114500,233665250,3815,3815,3815,3815,505
|
|
20240814,114400,231738675,3815,3815,3815,3815,0
|
|
20240814,114300,231738675,3815,3815,3815,3815,0
|
|
20240814,114200,231738675,3815,3815,3815,3815,1
|
|
20240814,114100,231734860,3815,3815,3815,3815,103
|
|
20240814,114000,231341915,3820,3815,3820,3815,2
|
|
20240814,113900,231334280,3815,3815,3820,3815,18
|
|
20240814,113800,231265605,3815,3815,3820,3815,3
|
|
20240814,113700,231254155,3815,3810,3815,3810,3722
|
|
20240814,113600,217061155,3805,3805,3805,3805,498
|
|
20240814,113500,215166265,3805,3800,3805,3800,880
|
|
20240814,113400,211818625,3790,3790,3790,3790,10
|
|
20240814,113300,211780725,3795,3795,3795,3795,0
|
|
20240814,113200,211780725,3795,3795,3795,3795,0
|
|
20240814,113100,211780725,3795,3795,3795,3795,0
|
|
20240814,113000,211780725,3795,3795,3795,3795,1
|
|
20240814,112900,211776930,3800,3800,3800,3800,0
|
|
20240814,112800,211776930,3800,3800,3800,3800,0
|
|
20240814,112700,211776930,3800,3800,3800,3800,0
|
|
20240814,112600,211776930,3800,3800,3800,3800,275
|
|
20240814,112500,210731930,3790,3790,3790,3790,0
|
|
20240814,112400,210731930,3790,3790,3790,3790,0
|
|
20240814,112300,210731930,3790,3790,3790,3790,0
|
|
20240814,112200,210731930,3790,3790,3790,3790,0
|
|
20240814,112100,210731930,3790,3790,3790,3790,0
|
|
20240814,112000,210731930,3790,3790,3790,3790,0
|
|
20240814,111900,210731930,3790,3790,3790,3790,1
|
|
20240814,111800,210728140,3790,3800,3800,3790,11
|
|
20240814,111700,210686440,3800,3800,3800,3800,0
|
|
20240814,111600,210686440,3800,3800,3800,3800,0
|
|
20240814,111500,210686440,3800,3800,3800,3800,0
|
|
20240814,111400,210686440,3800,3800,3800,3800,0
|
|
20240814,111300,210686440,3800,3795,3800,3795,124
|
|
20240814,111200,210215255,3790,3790,3790,3790,1981
|
|
20240814,111100,202707265,3790,3790,3790,3790,0
|
|
20240814,111000,202707265,3790,3790,3790,3790,0
|
|
20240814,110900,202707265,3790,3790,3790,3790,3727
|
|
20240814,110800,188581935,3790,3790,3790,3790,30
|
|
20240814,110700,188468235,3795,3795,3795,3795,0
|
|
20240814,110600,188468235,3795,3795,3795,3795,0
|
|
20240814,110500,188468235,3795,3795,3795,3795,497
|
|
20240814,110400,186582120,3795,3795,3795,3795,0
|
|
20240814,110300,186582120,3795,3795,3795,3795,0
|
|
20240814,110200,186582120,3795,3795,3795,3795,100
|
|
20240814,110100,186202620,3795,3795,3795,3795,100
|
|
20240814,110000,185823120,3795,3795,3795,3795,0
|
|
20240814,105900,185823120,3795,3795,3795,3795,100
|
|
20240814,105800,185443620,3800,3800,3800,3800,1
|
|
20240814,105700,185439820,3795,3795,3795,3795,0
|
|
20240814,105600,185439820,3795,3795,3795,3795,0
|
|
20240814,105500,185439820,3795,3795,3795,3795,0
|
|
20240814,105400,185439820,3795,3795,3795,3795,0
|
|
20240814,105300,185439820,3795,3795,3795,3795,100
|
|
20240814,105200,185060320,3790,3790,3790,3790,200
|
|
20240814,105100,184302320,3790,3795,3795,3790,5100
|
|
20240814,105000,164958495,3795,3800,3800,3795,3100
|
|
20240814,104900,153178995,3800,3795,3800,3795,2212
|
|
20240814,104800,144778080,3790,3790,3790,3790,0
|
|
20240814,104700,144778080,3790,3790,3790,3790,0
|
|
20240814,104600,144778080,3790,3790,3790,3790,0
|
|
20240814,104500,144778080,3790,3790,3790,3790,0
|
|
20240814,104400,144778080,3790,3785,3790,3785,712
|
|
20240814,104300,142079650,3790,3790,3790,3790,0
|
|
20240814,104200,142079650,3790,3790,3790,3790,0
|
|
20240814,104100,142079650,3790,3790,3790,3790,0
|
|
20240814,104000,142079650,3790,3790,3790,3790,71
|
|
20240814,103900,141810560,3790,3790,3790,3790,0
|
|
20240814,103800,141810560,3790,3790,3790,3790,0
|
|
20240814,103700,141810560,3790,3790,3790,3790,0
|
|
20240814,103600,141810560,3790,3790,3790,3790,5
|
|
20240814,103500,141791610,3790,3790,3790,3790,0
|
|
20240814,103400,141791610,3790,3790,3790,3790,0
|
|
20240814,103300,141791610,3790,3790,3790,3790,0
|
|
20240814,103200,141791610,3790,3790,3790,3790,22
|
|
20240814,103100,141708230,3785,3785,3785,3785,247
|
|
20240814,103000,140773335,3790,3790,3790,3790,0
|
|
20240814,102900,140773335,3790,3790,3790,3790,0
|
|
20240814,102800,140773335,3790,3790,3790,3790,38
|
|
20240814,102700,140629315,3795,3795,3795,3795,0
|
|
20240814,102600,140629315,3795,3795,3795,3795,20
|
|
20240814,102500,140553415,3795,3795,3795,3795,0
|
|
20240814,102400,140553415,3795,3790,3795,3790,130
|
|
20240814,102300,140060700,3785,3785,3785,3785,0
|
|
20240814,102200,140060700,3785,3785,3785,3785,0
|
|
20240814,102100,140060700,3785,3785,3785,3785,228
|
|
20240814,102000,139197720,3790,3785,3790,3785,201
|
|
20240814,101900,138436930,3790,3790,3790,3790,3
|
|
20240814,101800,138425560,3790,3790,3790,3790,0
|
|
20240814,101700,138425560,3790,3790,3790,3785,3222
|
|
20240814,101600,126214600,3800,3800,3800,3800,28
|
|
20240814,101500,126108200,3790,3790,3790,3790,0
|
|
20240814,101400,126108200,3790,3790,3790,3790,0
|
|
20240814,101300,126108200,3790,3790,3790,3790,0
|
|
20240814,101200,126108200,3790,3790,3790,3790,0
|
|
20240814,101100,126108200,3790,3790,3790,3790,0
|
|
20240814,101000,126108200,3790,3790,3790,3790,100
|
|
20240814,100900,125729200,3800,3800,3800,3800,14
|
|
20240814,100800,125676000,3800,3800,3800,3800,1
|
|
20240814,100700,125672200,3800,3800,3800,3800,1
|
|
20240814,100600,125668400,3800,3800,3800,3800,22
|
|
20240814,100500,125584800,3800,3800,3800,3785,17575
|
|
20240814,100400,58825370,3800,3800,3800,3800,3
|
|
20240814,100300,58813970,3800,3800,3800,3800,0
|
|
20240814,100200,58813970,3800,3790,3800,3790,2771
|
|
20240814,100100,48311845,3795,3795,3795,3795,999
|
|
20240814,100000,44520640,3795,3795,3795,3795,1
|
|
20240814,095900,44516845,3790,3790,3790,3790,0
|
|
20240814,095800,44516845,3790,3790,3790,3790,796
|
|
20240814,095700,41500005,3790,3790,3790,3790,387
|
|
20240814,095600,40033275,3790,3790,3790,3790,101
|
|
20240814,095500,39650485,3790,3790,3790,3790,0
|
|
20240814,095400,39650485,3790,3790,3790,3790,0
|
|
20240814,095300,39650485,3790,3790,3790,3790,3
|
|
20240814,095200,39639115,3795,3795,3795,3795,0
|
|
20240814,095100,39639115,3795,3795,3795,3795,0
|
|
20240814,095000,39639115,3795,3795,3795,3795,1
|
|
20240814,094900,39635320,3790,3790,3790,3790,0
|
|
20240814,094800,39635320,3790,3790,3790,3790,254
|
|
20240814,094700,38672660,3800,3800,3800,3800,0
|
|
20240814,094600,38672660,3800,3800,3800,3800,0
|
|
20240814,094500,38672660,3800,3800,3800,3800,0
|
|
20240814,094400,38672660,3800,3800,3800,3800,0
|
|
20240814,094300,38672660,3800,3800,3800,3800,2
|
|
20240814,094200,38665060,3810,3810,3810,3810,0
|
|
20240814,094100,38665060,3810,3800,3810,3800,7
|
|
20240814,094000,38638425,3800,3800,3800,3800,0
|
|
20240814,093900,38638425,3800,3795,3800,3795,16
|
|
20240814,093800,38577700,3800,3800,3800,3800,150
|
|
20240814,093700,38007700,3810,3810,3810,3810,0
|
|
20240814,093600,38007700,3810,3790,3810,3790,1335
|
|
20240814,093500,32924060,3790,3785,3790,3785,493
|
|
20240814,093400,31058040,3785,3790,3790,3785,14
|
|
20240814,093300,31005040,3790,3790,3790,3790,237
|
|
20240814,093200,30106810,3795,3795,3795,3795,70
|
|
20240814,093100,29841160,3790,3790,3790,3790,17
|
|
20240814,093000,29776730,3790,3790,3790,3790,13
|
|
20240814,092900,29727460,3785,3785,3785,3785,0
|
|
20240814,092800,29727460,3785,3785,3785,3785,0
|
|
20240814,092700,29727460,3785,3785,3785,3785,0
|
|
20240814,092600,29727460,3785,3785,3785,3785,0
|
|
20240814,092500,29727460,3785,3785,3785,3785,0
|
|
20240814,092400,29727460,3785,3785,3785,3785,0
|
|
20240814,092300,29727460,3785,3790,3790,3785,583
|
|
20240814,092200,27519700,3805,3805,3805,3805,0
|
|
20240814,092100,27519700,3805,3790,3805,3790,9
|
|
20240814,092000,27485530,3790,3805,3805,3790,891
|
|
20240814,091900,24107140,3805,3805,3805,3805,0
|
|
20240814,091800,24107140,3805,3805,3805,3805,300
|
|
20240814,091700,22965640,3790,3795,3795,3790,456
|
|
20240814,091600,21235170,3795,3795,3795,3795,0
|
|
20240814,091500,21235170,3795,3795,3795,3795,0
|
|
20240814,091400,21235170,3795,3795,3795,3795,0
|
|
20240814,091300,21235170,3795,3795,3795,3795,55
|
|
20240814,091200,21026445,3790,3790,3790,3790,0
|
|
20240814,091100,21026445,3790,3790,3790,3790,1
|
|
20240814,091000,21022655,3795,3795,3795,3795,1
|
|
20240814,090900,21018860,3780,3780,3780,3780,2000
|
|
20240814,090800,13458860,3780,3780,3780,3780,0
|
|
20240814,090700,13458860,3780,3780,3780,3780,491
|
|
20240814,090600,11602880,3780,3780,3780,3780,0
|
|
20240814,090500,11602880,3780,3775,3780,3775,322
|
|
20240814,090400,10387035,3775,3775,3775,3775,0
|
|
20240814,090300,10387035,3775,3780,3780,3775,1620
|
|
20240814,090200,4263475,3785,3795,3795,3785,429
|
|
20240814,090100,2639360,3795,3815,3835,3795,53
|
|
20240814,090000,2436725,3815,3785,3835,3785,643
|