691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,202800,310199605,3110,3110,3110,3110,1692
|
|
20240814,202700,310199605,3110,3110,3110,3110,0
|
|
20240814,202600,310199605,3110,3110,3110,3110,0
|
|
20240814,202500,310199605,3110,3110,3110,3110,0
|
|
20240814,202400,310199605,3110,3110,3110,3110,0
|
|
20240814,202300,310199605,3110,3110,3110,3110,0
|
|
20240814,202200,310199605,3110,3110,3110,3110,0
|
|
20240814,202100,310199605,3110,3110,3110,3110,0
|
|
20240814,202000,310199605,3110,3110,3110,3110,0
|
|
20240814,201900,310199605,3110,3110,3110,3110,0
|
|
20240814,201800,310199605,3110,3110,3110,3110,0
|
|
20240814,201700,310199605,3110,3110,3110,3110,0
|
|
20240814,201600,310199605,3110,3110,3110,3110,0
|
|
20240814,201500,310199605,3110,3110,3110,3110,0
|
|
20240814,201400,310199605,3110,3110,3110,3110,0
|
|
20240814,201300,310199605,3110,3110,3110,3110,0
|
|
20240814,201200,310199605,3110,3110,3110,3110,0
|
|
20240814,201100,310199605,3110,3110,3110,3110,0
|
|
20240814,201000,310199605,3110,3110,3110,3110,0
|
|
20240814,200900,310199605,3110,3110,3110,3110,0
|
|
20240814,200800,310199605,3110,3110,3110,3110,0
|
|
20240814,200700,310199605,3110,3110,3110,3110,0
|
|
20240814,200600,310199605,3110,3110,3110,3110,0
|
|
20240814,200500,310199605,3110,3110,3110,3110,0
|
|
20240814,200400,310199605,3110,3110,3110,3110,0
|
|
20240814,200300,310199605,3110,3110,3110,3110,0
|
|
20240814,200200,310199605,3110,3110,3110,3110,0
|
|
20240814,200100,310199605,3110,3110,3110,3110,0
|
|
20240814,200000,310199605,3110,3110,3110,3110,0
|
|
20240814,195900,310199605,3110,3110,3110,3110,0
|
|
20240814,195800,310199605,3110,3110,3110,3110,1692
|
|
20240814,195700,310199605,3110,3110,3110,3110,0
|
|
20240814,195600,310199605,3110,3110,3110,3110,0
|
|
20240814,195500,310199605,3110,3110,3110,3110,0
|
|
20240814,195400,310199605,3110,3110,3110,3110,0
|
|
20240814,195300,310199605,3110,3110,3110,3110,0
|
|
20240814,195200,310199605,3110,3110,3110,3110,0
|
|
20240814,195100,310199605,3110,3110,3110,3110,0
|
|
20240814,195000,310199605,3110,3110,3110,3110,0
|
|
20240814,194900,310199605,3110,3110,3110,3110,0
|
|
20240814,194800,310199605,3110,3110,3110,3110,0
|
|
20240814,194700,310199605,3110,3110,3110,3110,0
|
|
20240814,194600,310199605,3110,3110,3110,3110,0
|
|
20240814,194500,310199605,3110,3110,3110,3110,0
|
|
20240814,194400,310199605,3110,3110,3110,3110,0
|
|
20240814,194300,310199605,3110,3110,3110,3110,0
|
|
20240814,194200,310199605,3110,3110,3110,3110,0
|
|
20240814,194100,310199605,3110,3110,3110,3110,0
|
|
20240814,194000,310199605,3110,3110,3110,3110,0
|
|
20240814,193900,310199605,3110,3110,3110,3110,0
|
|
20240814,193800,310199605,3110,3110,3110,3110,0
|
|
20240814,193700,310199605,3110,3110,3110,3110,0
|
|
20240814,193600,310199605,3110,3110,3110,3110,0
|
|
20240814,193500,310199605,3110,3110,3110,3110,0
|
|
20240814,193400,310199605,3110,3110,3110,3110,0
|
|
20240814,193300,310199605,3110,3110,3110,3110,0
|
|
20240814,193200,310199605,3110,3110,3110,3110,0
|
|
20240814,193100,310199605,3110,3110,3110,3110,0
|
|
20240814,193000,310199605,3110,3110,3110,3110,0
|
|
20240814,192900,310199605,3110,3110,3110,3110,0
|
|
20240814,192800,310199605,3110,3110,3110,3110,1692
|
|
20240814,192700,310199605,3110,3110,3110,3110,0
|
|
20240814,192600,310199605,3110,3110,3110,3110,0
|
|
20240814,192500,310199605,3110,3110,3110,3110,0
|
|
20240814,192400,310199605,3110,3110,3110,3110,0
|
|
20240814,192300,310199605,3110,3110,3110,3110,0
|
|
20240814,192200,310199605,3110,3110,3110,3110,0
|
|
20240814,192100,310199605,3110,3110,3110,3110,0
|
|
20240814,192000,310199605,3110,3110,3110,3110,0
|
|
20240814,191900,310199605,3110,3110,3110,3110,0
|
|
20240814,191800,310199605,3110,3110,3110,3110,0
|
|
20240814,191700,310199605,3110,3110,3110,3110,0
|
|
20240814,191600,310199605,3110,3110,3110,3110,0
|
|
20240814,191500,310199605,3110,3110,3110,3110,0
|
|
20240814,191400,310199605,3110,3110,3110,3110,0
|
|
20240814,191300,310199605,3110,3110,3110,3110,0
|
|
20240814,191200,310199605,3110,3110,3110,3110,0
|
|
20240814,191100,310199605,3110,3110,3110,3110,0
|
|
20240814,191000,310199605,3110,3110,3110,3110,0
|
|
20240814,190900,310199605,3110,3110,3110,3110,0
|
|
20240814,190800,310199605,3110,3110,3110,3110,0
|
|
20240814,190700,310199605,3110,3110,3110,3110,0
|
|
20240814,190600,310199605,3110,3110,3110,3110,0
|
|
20240814,190500,310199605,3110,3110,3110,3110,0
|
|
20240814,190400,310199605,3110,3110,3110,3110,0
|
|
20240814,190300,310199605,3110,3110,3110,3110,0
|
|
20240814,190200,310199605,3110,3110,3110,3110,0
|
|
20240814,190100,310199605,3110,3110,3110,3110,0
|
|
20240814,190000,310199605,3110,3110,3110,3110,0
|
|
20240814,185900,310199605,3110,3110,3110,3110,0
|
|
20240814,185800,310199605,3110,3110,3110,3110,1692
|
|
20240814,185700,310199605,3110,3110,3110,3110,0
|
|
20240814,185600,310199605,3110,3110,3110,3110,0
|
|
20240814,185500,310199605,3110,3110,3110,3110,0
|
|
20240814,185400,310199605,3110,3110,3110,3110,0
|
|
20240814,185300,310199605,3110,3110,3110,3110,0
|
|
20240814,185200,310199605,3110,3110,3110,3110,0
|
|
20240814,185100,310199605,3110,3110,3110,3110,0
|
|
20240814,185000,310199605,3110,3110,3110,3110,0
|
|
20240814,184900,310199605,3110,3110,3110,3110,0
|
|
20240814,184800,310199605,3110,3110,3110,3110,0
|
|
20240814,184700,310199605,3110,3110,3110,3110,0
|
|
20240814,184600,310199605,3110,3110,3110,3110,0
|
|
20240814,184500,310199605,3110,3110,3110,3110,0
|
|
20240814,184400,310199605,3110,3110,3110,3110,0
|
|
20240814,184300,310199605,3110,3110,3110,3110,0
|
|
20240814,184200,310199605,3110,3110,3110,3110,0
|
|
20240814,184100,310199605,3110,3110,3110,3110,0
|
|
20240814,184000,310199605,3110,3110,3110,3110,0
|
|
20240814,183900,310199605,3110,3110,3110,3110,0
|
|
20240814,183800,310199605,3110,3110,3110,3110,0
|
|
20240814,183700,310199605,3110,3110,3110,3110,0
|
|
20240814,183600,310199605,3110,3110,3110,3110,0
|
|
20240814,183500,310199605,3110,3110,3110,3110,0
|
|
20240814,183400,310199605,3110,3110,3110,3110,0
|
|
20240814,183300,310199605,3110,3110,3110,3110,0
|
|
20240814,183200,310199605,3110,3110,3110,3110,0
|
|
20240814,183100,310199605,3110,3110,3110,3110,0
|
|
20240814,183000,310199605,3110,3110,3110,3110,0
|
|
20240814,182900,310199605,3110,3110,3110,3110,0
|
|
20240814,182800,310199605,3110,3110,3110,3110,1692
|
|
20240814,182700,310199605,3110,3110,3110,3110,0
|
|
20240814,182600,310199605,3110,3110,3110,3110,0
|
|
20240814,182500,310199605,3110,3110,3110,3110,0
|
|
20240814,182400,310199605,3110,3110,3110,3110,0
|
|
20240814,182300,310199605,3110,3110,3110,3110,0
|
|
20240814,182200,310199605,3110,3110,3110,3110,0
|
|
20240814,182100,310199605,3110,3110,3110,3110,0
|
|
20240814,182000,310199605,3110,3110,3110,3110,0
|
|
20240814,181900,310199605,3110,3110,3110,3110,0
|
|
20240814,181800,310199605,3110,3110,3110,3110,0
|
|
20240814,181700,310199605,3110,3110,3110,3110,0
|
|
20240814,181600,310199605,3110,3110,3110,3110,0
|
|
20240814,181500,310199605,3110,3110,3110,3110,0
|
|
20240814,181400,310199605,3110,3110,3110,3110,0
|
|
20240814,181300,310199605,3110,3110,3110,3110,0
|
|
20240814,181200,310199605,3110,3110,3110,3110,0
|
|
20240814,181100,310199605,3110,3110,3110,3110,0
|
|
20240814,181000,310199605,3110,3110,3110,3110,0
|
|
20240814,180900,310199605,3110,3110,3110,3110,0
|
|
20240814,180800,310199605,3110,3110,3110,3110,0
|
|
20240814,180700,310199605,3110,3110,3110,3110,0
|
|
20240814,180600,310199605,3110,3110,3110,3110,0
|
|
20240814,180500,310199605,3110,3110,3110,3110,0
|
|
20240814,180400,310199605,3110,3110,3110,3110,0
|
|
20240814,180300,310199605,3110,3110,3110,3110,0
|
|
20240814,180200,310199605,3110,3110,3110,3110,0
|
|
20240814,180100,310199605,3110,3110,3110,3110,0
|
|
20240814,180000,310199605,3110,3110,3110,3110,0
|
|
20240814,175900,310199605,3110,3110,3110,3110,0
|
|
20240814,175800,310199605,3110,3110,3110,3110,1692
|
|
20240814,175700,310199605,3110,3110,3110,3110,0
|
|
20240814,175600,310199605,3110,3110,3110,3110,0
|
|
20240814,175500,310199605,3110,3110,3110,3110,0
|
|
20240814,175400,310199605,3110,3110,3110,3110,0
|
|
20240814,175300,310199605,3110,3110,3110,3110,0
|
|
20240814,175200,310199605,3110,3110,3110,3110,0
|
|
20240814,175100,310199605,3110,3110,3110,3110,0
|
|
20240814,175000,310199605,3110,3110,3110,3110,0
|
|
20240814,174900,310199605,3110,3110,3110,3110,0
|
|
20240814,174800,310199605,3110,3110,3110,3110,0
|
|
20240814,174700,310199605,3110,3110,3110,3110,0
|
|
20240814,174600,310199605,3110,3110,3110,3110,0
|
|
20240814,174500,310199605,3110,3110,3110,3110,0
|
|
20240814,174400,310199605,3110,3110,3110,3110,0
|
|
20240814,174300,310199605,3110,3110,3110,3110,0
|
|
20240814,174200,310199605,3110,3110,3110,3110,0
|
|
20240814,174100,310199605,3110,3110,3110,3110,0
|
|
20240814,174000,310199605,3110,3110,3110,3110,0
|
|
20240814,173900,310199605,3110,3110,3110,3110,0
|
|
20240814,173800,310199605,3110,3110,3110,3110,0
|
|
20240814,173700,310199605,3110,3110,3110,3110,0
|
|
20240814,173600,310199605,3110,3110,3110,3110,0
|
|
20240814,173500,310199605,3110,3110,3110,3110,0
|
|
20240814,173400,310199605,3110,3110,3110,3110,0
|
|
20240814,173300,310199605,3110,3110,3110,3110,0
|
|
20240814,173200,310199605,3110,3110,3110,3110,0
|
|
20240814,173100,310199605,3110,3110,3110,3110,0
|
|
20240814,173000,310199605,3110,3110,3110,3110,0
|
|
20240814,172900,310199605,3110,3110,3110,3110,0
|
|
20240814,172800,310199605,3110,3110,3110,3110,1692
|
|
20240814,172700,310199605,3110,3110,3110,3110,0
|
|
20240814,172600,310199605,3110,3110,3110,3110,0
|
|
20240814,172500,310199605,3110,3110,3110,3110,0
|
|
20240814,172400,310199605,3110,3110,3110,3110,0
|
|
20240814,172300,310199605,3110,3110,3110,3110,0
|
|
20240814,172200,310199605,3110,3110,3110,3110,0
|
|
20240814,172100,310199605,3110,3110,3110,3110,0
|
|
20240814,172000,310199605,3110,3110,3110,3110,0
|
|
20240814,171900,310199605,3110,3110,3110,3110,0
|
|
20240814,171800,310199605,3110,3110,3110,3110,0
|
|
20240814,171700,310199605,3110,3110,3110,3110,0
|
|
20240814,171600,310199605,3110,3110,3110,3110,0
|
|
20240814,171500,310199605,3110,3110,3110,3110,0
|
|
20240814,171400,310199605,3110,3110,3110,3110,0
|
|
20240814,171300,310199605,3110,3110,3110,3110,0
|
|
20240814,171200,310199605,3110,3110,3110,3110,0
|
|
20240814,171100,310199605,3110,3110,3110,3110,0
|
|
20240814,171000,310199605,3110,3110,3110,3110,0
|
|
20240814,170900,310199605,3110,3110,3110,3110,0
|
|
20240814,170800,310199605,3110,3110,3110,3110,0
|
|
20240814,170700,310199605,3110,3110,3110,3110,0
|
|
20240814,170600,310199605,3110,3110,3110,3110,0
|
|
20240814,170500,310199605,3110,3110,3110,3110,0
|
|
20240814,170400,310199605,3110,3110,3110,3110,0
|
|
20240814,170300,310199605,3110,3110,3110,3110,0
|
|
20240814,170200,310199605,3110,3110,3110,3110,0
|
|
20240814,170100,310199605,3110,3110,3110,3110,0
|
|
20240814,170000,310199605,3110,3110,3110,3110,0
|
|
20240814,165900,310199605,3110,3110,3110,3110,0
|
|
20240814,165800,310199605,3110,3110,3110,3110,1692
|
|
20240814,165700,310199605,3110,3110,3110,3110,0
|
|
20240814,165600,310199605,3110,3110,3110,3110,0
|
|
20240814,165500,310199605,3110,3110,3110,3110,0
|
|
20240814,165400,310199605,3110,3110,3110,3110,0
|
|
20240814,165300,310199605,3110,3110,3110,3110,0
|
|
20240814,165200,310199605,3110,3110,3110,3110,0
|
|
20240814,165100,310199605,3110,3110,3110,3110,0
|
|
20240814,165000,310199605,3110,3110,3110,3110,0
|
|
20240814,164900,310199605,3110,3110,3110,3110,0
|
|
20240814,164800,310199605,3110,3110,3110,3110,0
|
|
20240814,164700,310199605,3110,3110,3110,3110,0
|
|
20240814,164600,310199605,3110,3110,3110,3110,0
|
|
20240814,164500,310199605,3110,3110,3110,3110,0
|
|
20240814,164400,310199605,3110,3110,3110,3110,0
|
|
20240814,164300,310199605,3110,3110,3110,3110,0
|
|
20240814,164200,310199605,3110,3110,3110,3110,0
|
|
20240814,164100,310199605,3110,3110,3110,3110,0
|
|
20240814,164000,310199605,3110,3110,3110,3110,0
|
|
20240814,163900,310199605,3110,3110,3110,3110,0
|
|
20240814,163800,310199605,3110,3110,3110,3110,0
|
|
20240814,163700,310199605,3110,3110,3110,3110,0
|
|
20240814,163600,310199605,3110,3110,3110,3110,0
|
|
20240814,163500,310199605,3110,3110,3110,3110,0
|
|
20240814,163400,310199605,3110,3110,3110,3110,0
|
|
20240814,163300,310199605,3110,3110,3110,3110,0
|
|
20240814,163200,310199605,3110,3110,3110,3110,0
|
|
20240814,163100,310199605,3110,3110,3110,3110,0
|
|
20240814,163000,310199605,3110,3110,3110,3110,0
|
|
20240814,162900,310199605,3110,3110,3110,3110,0
|
|
20240814,162800,310199605,3110,3110,3110,3110,1692
|
|
20240814,162700,310199605,3110,3110,3110,3110,0
|
|
20240814,162600,310199605,3110,3110,3110,3110,0
|
|
20240814,162500,310199605,3110,3110,3110,3110,0
|
|
20240814,162400,310199605,3110,3110,3110,3110,0
|
|
20240814,162300,310199605,3110,3110,3110,3110,0
|
|
20240814,162200,310199605,3110,3110,3110,3110,0
|
|
20240814,162100,310199605,3110,3110,3110,3110,0
|
|
20240814,162000,310199605,3110,3110,3110,3110,0
|
|
20240814,161900,310199605,3110,3110,3110,3110,0
|
|
20240814,161800,310199605,3110,3110,3110,3110,0
|
|
20240814,161700,310199605,3110,3110,3110,3110,0
|
|
20240814,161600,310199605,3110,3110,3110,3110,0
|
|
20240814,161500,310199605,3110,3110,3110,3110,0
|
|
20240814,161400,310199605,3110,3110,3110,3110,0
|
|
20240814,161300,310199605,3110,3110,3110,3110,0
|
|
20240814,161200,310199605,3110,3110,3110,3110,0
|
|
20240814,161100,310199605,3110,3110,3110,3110,0
|
|
20240814,161000,310199605,3110,3110,3110,3110,0
|
|
20240814,160900,310199605,3110,3110,3110,3110,0
|
|
20240814,160800,310199605,3110,3110,3110,3110,0
|
|
20240814,160700,310199605,3110,3110,3110,3110,0
|
|
20240814,160600,310199605,3110,3110,3110,3110,0
|
|
20240814,160500,310199605,3110,3110,3110,3110,0
|
|
20240814,160400,310199605,3110,3110,3110,3110,0
|
|
20240814,160300,310199605,3110,3110,3110,3110,0
|
|
20240814,160200,310199605,3110,3110,3110,3110,0
|
|
20240814,160100,310199605,3110,3110,3110,3110,0
|
|
20240814,160000,310199605,3110,3110,3110,3110,0
|
|
20240814,155900,310199605,3110,3110,3110,3110,0
|
|
20240814,155800,310199605,3110,3110,3110,3110,1692
|
|
20240814,155700,310199605,3110,3110,3110,3110,0
|
|
20240814,155600,310199605,3110,3110,3110,3110,0
|
|
20240814,155500,310199605,3110,3110,3110,3110,0
|
|
20240814,155400,310199605,3110,3110,3110,3110,0
|
|
20240814,155300,310199605,3110,3110,3110,3110,0
|
|
20240814,155200,310199605,3110,3110,3110,3110,0
|
|
20240814,155100,310199605,3110,3110,3110,3110,0
|
|
20240814,155000,310199605,3110,3110,3110,3110,0
|
|
20240814,154900,310199605,3110,3110,3110,3110,0
|
|
20240814,154800,310199605,3110,3110,3110,3110,0
|
|
20240814,154700,310199605,3110,3110,3110,3110,0
|
|
20240814,154600,310199605,3110,3110,3110,3110,0
|
|
20240814,154500,310199605,3110,3110,3110,3110,0
|
|
20240814,154400,310199605,3110,3110,3110,3110,0
|
|
20240814,154300,310199605,3110,3110,3110,3110,0
|
|
20240814,154200,310199605,3110,3110,3110,3110,0
|
|
20240814,154100,310199605,3110,3110,3110,3110,0
|
|
20240814,154000,310199605,3110,3110,3110,3110,0
|
|
20240814,153900,310199605,3110,3110,3110,3110,0
|
|
20240814,153800,310199605,3110,3110,3110,3110,0
|
|
20240814,153700,310199605,3110,3110,3110,3110,0
|
|
20240814,153600,310199605,3110,3110,3110,3110,0
|
|
20240814,153500,310199605,3110,3110,3110,3110,0
|
|
20240814,153400,310199605,3110,3110,3110,3110,0
|
|
20240814,153300,310199605,3110,3110,3110,3110,0
|
|
20240814,153200,310199605,3110,3110,3110,3110,0
|
|
20240814,153100,310199605,3110,3110,3110,3110,0
|
|
20240814,153000,310199605,3110,3110,3110,3110,1692
|
|
20240814,152900,304937485,3110,3110,3110,3110,0
|
|
20240814,152800,304937485,3110,3110,3110,3110,0
|
|
20240814,152700,304937485,3110,3110,3110,3110,0
|
|
20240814,152600,304937485,3110,3110,3110,3110,0
|
|
20240814,152500,304937485,3110,3110,3110,3110,0
|
|
20240814,152400,304937485,3110,3110,3110,3110,0
|
|
20240814,152300,304937485,3110,3110,3110,3110,0
|
|
20240814,152200,304937485,3110,3110,3110,3110,0
|
|
20240814,152100,304937485,3110,3110,3110,3110,0
|
|
20240814,152000,304937485,3110,3110,3110,3110,0
|
|
20240814,151900,304937485,3110,3110,3110,3110,1
|
|
20240814,151800,304934375,3105,3105,3105,3105,10
|
|
20240814,151700,304903325,3110,3110,3110,3110,821
|
|
20240814,151600,302350015,3110,3090,3110,3090,10003
|
|
20240814,151500,271440685,3110,3110,3110,3110,0
|
|
20240814,151400,271440685,3110,3110,3110,3110,1214
|
|
20240814,151300,267665145,3105,3100,3105,3100,402
|
|
20240814,151200,266418370,3100,3100,3100,3100,0
|
|
20240814,151100,266418370,3100,3100,3100,3100,0
|
|
20240814,151000,266418370,3100,3100,3100,3100,343
|
|
20240814,150900,265355070,3110,3110,3110,3110,0
|
|
20240814,150800,265355070,3110,3110,3110,3110,0
|
|
20240814,150700,265355070,3110,3110,3110,3110,0
|
|
20240814,150600,265355070,3110,3110,3110,3110,0
|
|
20240814,150500,265355070,3110,3110,3110,3110,0
|
|
20240814,150400,265355070,3110,3110,3110,3110,0
|
|
20240814,150300,265355070,3110,3105,3110,3105,54
|
|
20240814,150200,265187385,3100,3100,3100,3100,0
|
|
20240814,150100,265187385,3100,3100,3100,3100,0
|
|
20240814,150000,265187385,3100,3090,3100,3090,3673
|
|
20240814,145900,253801245,3090,3090,3090,3090,362
|
|
20240814,145800,252682665,3100,3090,3100,3090,640
|
|
20240814,145700,250705045,3090,3090,3090,3090,112
|
|
20240814,145600,250358965,3090,3095,3095,3090,14
|
|
20240814,145500,250315700,3095,3095,3095,3095,0
|
|
20240814,145400,250315700,3095,3095,3095,3095,53
|
|
20240814,145300,250151665,3100,3100,3100,3100,0
|
|
20240814,145200,250151665,3100,3100,3100,3100,0
|
|
20240814,145100,250151665,3100,3100,3100,3100,0
|
|
20240814,145000,250151665,3100,3095,3100,3095,479
|
|
20240814,144900,248669150,3090,3090,3090,3090,4027
|
|
20240814,144800,236225720,3090,3090,3090,3090,595
|
|
20240814,144700,234387170,3090,3090,3090,3090,0
|
|
20240814,144600,234387170,3090,3090,3090,3090,0
|
|
20240814,144500,234387170,3090,3090,3090,3090,0
|
|
20240814,144400,234387170,3090,3080,3090,3075,273
|
|
20240814,144300,233547455,3085,3085,3085,3085,0
|
|
20240814,144200,233547455,3085,3085,3085,3085,0
|
|
20240814,144100,233547455,3085,3085,3085,3085,2
|
|
20240814,144000,233541285,3075,3075,3075,3075,0
|
|
20240814,143900,233541285,3075,3075,3075,3075,0
|
|
20240814,143800,233541285,3075,3075,3075,3075,1
|
|
20240814,143700,233538210,3100,3100,3100,3100,0
|
|
20240814,143600,233538210,3100,3100,3100,3100,0
|
|
20240814,143500,233538210,3100,3100,3100,3100,0
|
|
20240814,143400,233538210,3100,3100,3100,3100,0
|
|
20240814,143300,233538210,3100,3090,3100,3090,13
|
|
20240814,143200,233498020,3075,3075,3075,3075,2000
|
|
20240814,143100,227348020,3085,3085,3085,3085,76
|
|
20240814,143000,227113560,3075,3080,3080,3075,310
|
|
20240814,142900,226160305,3080,3080,3080,3080,0
|
|
20240814,142800,226160305,3080,3080,3080,3080,0
|
|
20240814,142700,226160305,3080,3080,3080,3080,0
|
|
20240814,142600,226160305,3080,3080,3080,3080,0
|
|
20240814,142500,226160305,3080,3080,3080,3080,500
|
|
20240814,142400,224620305,3080,3085,3085,3080,1500
|
|
20240814,142300,219997425,3110,3105,3110,3095,757
|
|
20240814,142200,217652025,3105,3105,3105,3105,0
|
|
20240814,142100,217652025,3105,3105,3105,3105,355
|
|
20240814,142000,216549750,3095,3095,3095,3095,0
|
|
20240814,141900,216549750,3095,3095,3095,3095,0
|
|
20240814,141800,216549750,3095,3095,3095,3095,500
|
|
20240814,141700,215002250,3095,3110,3110,3095,49
|
|
20240814,141600,214850565,3105,3095,3105,3095,1400
|
|
20240814,141500,210508855,3085,3085,3085,3085,0
|
|
20240814,141400,210508855,3085,3085,3085,3085,0
|
|
20240814,141300,210508855,3085,3085,3085,3085,1
|
|
20240814,141200,210505770,3090,3090,3090,3090,0
|
|
20240814,141100,210505770,3090,3090,3090,3090,298
|
|
20240814,141000,209584950,3085,3085,3085,3085,300
|
|
20240814,140900,208659450,3075,3075,3075,3075,110
|
|
20240814,140800,208321200,3080,3080,3080,3080,0
|
|
20240814,140700,208321200,3080,3080,3080,3080,0
|
|
20240814,140600,208321200,3080,3080,3080,3080,0
|
|
20240814,140500,208321200,3080,3080,3080,3080,100
|
|
20240814,140400,208013200,3080,3080,3080,3080,0
|
|
20240814,140300,208013200,3080,3080,3080,3080,0
|
|
20240814,140200,208013200,3080,3080,3080,3080,40
|
|
20240814,140100,207890000,3080,3080,3080,3080,0
|
|
20240814,140000,207890000,3080,3080,3080,3080,0
|
|
20240814,135900,207890000,3080,3070,3080,3055,333
|
|
20240814,135800,206869220,3075,3075,3075,3075,0
|
|
20240814,135700,206869220,3075,3075,3075,3075,13
|
|
20240814,135600,206829245,3080,3080,3080,3080,62
|
|
20240814,135500,206638285,3080,3080,3080,3080,100
|
|
20240814,135400,206330285,3080,3080,3080,3080,269
|
|
20240814,135300,205501765,3090,3090,3090,3090,3
|
|
20240814,135200,205492495,3080,3080,3080,3080,0
|
|
20240814,135100,205492495,3080,3080,3080,3080,0
|
|
20240814,135000,205492495,3080,3080,3080,3080,0
|
|
20240814,134900,205492495,3080,3080,3080,3080,0
|
|
20240814,134800,205492495,3080,3080,3080,3080,30
|
|
20240814,134700,205400095,3090,3090,3090,3090,0
|
|
20240814,134600,205400095,3090,3090,3090,3090,0
|
|
20240814,134500,205400095,3090,3090,3090,3090,2
|
|
20240814,134400,205393915,3085,3080,3085,3080,1792
|
|
20240814,134300,199873800,3055,3055,3055,3055,10
|
|
20240814,134200,199843250,3060,3060,3060,3060,500
|
|
20240814,134100,198313250,3080,3080,3080,3080,0
|
|
20240814,134000,198313250,3080,3080,3080,3080,0
|
|
20240814,133900,198313250,3080,3080,3080,3080,2
|
|
20240814,133800,198307090,3055,3060,3080,3055,507
|
|
20240814,133700,196757155,3060,3070,3070,3060,10
|
|
20240814,133600,196726495,3090,3090,3090,3090,0
|
|
20240814,133500,196726495,3090,3090,3090,3090,0
|
|
20240814,133400,196726495,3090,3085,3090,3085,5
|
|
20240814,133300,196711065,3085,3085,3085,3085,0
|
|
20240814,133200,196711065,3085,3085,3085,3085,2
|
|
20240814,133100,196704895,3085,3085,3085,3085,2
|
|
20240814,133000,196698725,3090,3090,3090,3090,0
|
|
20240814,132900,196698725,3090,3090,3090,3090,0
|
|
20240814,132800,196698725,3090,3090,3090,3090,0
|
|
20240814,132700,196698725,3090,3090,3090,3090,0
|
|
20240814,132600,196698725,3090,3090,3090,3090,0
|
|
20240814,132500,196698725,3090,3090,3090,3090,0
|
|
20240814,132400,196698725,3090,3090,3090,3090,0
|
|
20240814,132300,196698725,3090,3090,3090,3090,1
|
|
20240814,132200,196695635,3090,3090,3090,3090,0
|
|
20240814,132100,196695635,3090,3090,3090,3090,0
|
|
20240814,132000,196695635,3090,3090,3090,3090,0
|
|
20240814,131900,196695635,3090,3090,3090,3090,2
|
|
20240814,131800,196689455,3090,3090,3090,3090,0
|
|
20240814,131700,196689455,3090,3090,3090,3090,0
|
|
20240814,131600,196689455,3090,3090,3090,3090,0
|
|
20240814,131500,196689455,3090,3090,3090,3090,0
|
|
20240814,131400,196689455,3090,3090,3090,3090,0
|
|
20240814,131300,196689455,3090,3090,3090,3090,20
|
|
20240814,131200,196627655,3090,3090,3090,3090,0
|
|
20240814,131100,196627655,3090,3075,3090,3070,2351
|
|
20240814,131000,189409380,3075,3080,3080,3075,1476
|
|
20240814,130900,184869315,3100,3100,3100,3100,0
|
|
20240814,130800,184869315,3100,3100,3100,3100,3
|
|
20240814,130700,184860015,3085,3085,3085,3085,100
|
|
20240814,130600,184551515,3100,3100,3100,3100,2
|
|
20240814,130500,184545315,3100,3115,3120,3100,1561
|
|
20240814,130400,179691080,3115,3110,3115,3110,234
|
|
20240814,130300,178963330,3110,3095,3110,3095,2606
|
|
20240814,130200,170885110,3095,3095,3095,3095,2
|
|
20240814,130100,170878920,3090,3095,3095,3090,46
|
|
20240814,130000,170736775,3095,3095,3095,3095,1
|
|
20240814,125900,170733680,3090,3090,3090,3090,45
|
|
20240814,125800,170594630,3095,3100,3100,3095,2
|
|
20240814,125700,170588435,3095,3095,3100,3095,2186
|
|
20240814,125600,163821410,3090,3085,3090,3085,3532
|
|
20240814,125500,152912570,3085,3080,3085,3080,118
|
|
20240814,125400,152549125,3070,3080,3080,3070,32
|
|
20240814,125300,152450815,3085,3080,3085,3080,456
|
|
20240814,125200,151046330,3075,3070,3075,3070,2931
|
|
20240814,125100,142046425,3070,3070,3070,3070,0
|
|
20240814,125000,142046425,3070,3070,3070,3070,0
|
|
20240814,124900,142046425,3070,3070,3070,3070,0
|
|
20240814,124800,142046425,3070,3070,3070,3070,0
|
|
20240814,124700,142046425,3070,3070,3070,3070,0
|
|
20240814,124600,142046425,3070,3070,3070,3070,2
|
|
20240814,124500,142040285,3070,3070,3070,3070,0
|
|
20240814,124400,142040285,3070,3070,3070,3070,1
|
|
20240814,124300,142037215,3070,3070,3070,3070,1
|
|
20240814,124200,142034145,3070,3070,3070,3070,1
|
|
20240814,124100,142031075,3070,3065,3070,3065,151
|
|
20240814,124000,141568255,3070,3070,3070,3070,1
|
|
20240814,123900,141565185,3070,3070,3070,3070,13
|
|
20240814,123800,141525275,3070,3065,3070,3065,2311
|
|
20240814,123700,134442055,3070,3070,3070,3070,0
|
|
20240814,123600,134442055,3070,3070,3070,3070,1
|
|
20240814,123500,134438985,3070,3070,3070,3065,467
|
|
20240814,123400,133006295,3070,3070,3070,3070,2
|
|
20240814,123300,133000155,3070,3070,3070,3070,1157
|
|
20240814,123200,129448165,3070,3065,3070,3065,692
|
|
20240814,123100,127326180,3065,3060,3065,3060,595
|
|
20240814,123000,125504570,3030,3060,3060,3030,601
|
|
20240814,122900,123678175,3060,3050,3060,3050,1014
|
|
20240814,122800,120585465,3060,3060,3060,3060,2
|
|
20240814,122700,120579345,3060,3060,3060,3060,0
|
|
20240814,122600,120579345,3060,3060,3060,3060,1
|
|
20240814,122500,120576285,3060,3060,3060,3060,1
|
|
20240814,122400,120573225,3060,3060,3060,3060,0
|
|
20240814,122300,120573225,3060,3060,3060,3060,1
|
|
20240814,122200,120570165,3055,3055,3055,3055,0
|
|
20240814,122100,120570165,3055,3055,3055,3055,1
|
|
20240814,122000,120567110,3055,3055,3055,3050,229
|
|
20240814,121900,119868365,3060,3060,3060,3060,0
|
|
20240814,121800,119868365,3060,3060,3060,3060,1
|
|
20240814,121700,119865305,3060,3060,3060,3060,1
|
|
20240814,121600,119862245,3065,3065,3065,3065,1
|
|
20240814,121500,119859180,3065,3065,3065,3065,0
|
|
20240814,121400,119859180,3065,3065,3065,3065,0
|
|
20240814,121300,119859180,3065,3065,3065,3065,2
|
|
20240814,121200,119853050,3060,3060,3060,3060,0
|
|
20240814,121100,119853050,3060,3060,3060,3060,0
|
|
20240814,121000,119853050,3060,3060,3060,3060,1243
|
|
20240814,120900,116049470,3060,3060,3060,3060,0
|
|
20240814,120800,116049470,3060,3060,3060,3060,2
|
|
20240814,120700,116043350,3060,3060,3060,3060,0
|
|
20240814,120600,116043350,3060,3060,3060,3060,0
|
|
20240814,120500,116043350,3060,3060,3060,3060,1
|
|
20240814,120400,116040290,3060,3060,3060,3060,1
|
|
20240814,120300,116037230,3060,3055,3060,3055,301
|
|
20240814,120200,115117670,3060,3055,3060,3055,156
|
|
20240814,120100,114641085,3055,3055,3055,3055,0
|
|
20240814,120000,114641085,3055,3055,3055,3055,3
|
|
20240814,115900,114631920,3055,3050,3055,3045,360
|
|
20240814,115800,113535405,3050,3050,3050,3050,2
|
|
20240814,115700,113529305,3050,3050,3050,3050,0
|
|
20240814,115600,113529305,3050,3050,3050,3050,1
|
|
20240814,115500,113526255,3050,3050,3050,3050,263
|
|
20240814,115400,112724105,3045,3035,3045,3035,1298
|
|
20240814,115300,108777350,3030,3030,3030,3030,0
|
|
20240814,115200,108777350,3030,3035,3035,3030,44
|
|
20240814,115100,108643830,3040,3040,3040,3040,0
|
|
20240814,115000,108643830,3040,3040,3040,3040,0
|
|
20240814,114900,108643830,3040,3040,3040,3040,0
|
|
20240814,114800,108643830,3040,3040,3040,3040,0
|
|
20240814,114700,108643830,3040,3040,3040,3040,0
|
|
20240814,114600,108643830,3040,3040,3040,3040,0
|
|
20240814,114500,108643830,3040,3040,3040,3040,0
|
|
20240814,114400,108643830,3040,3040,3040,3040,0
|
|
20240814,114300,108643830,3040,3040,3040,3040,1
|
|
20240814,114200,108640790,3040,3040,3040,3040,0
|
|
20240814,114100,108640790,3040,3040,3040,3040,0
|
|
20240814,114000,108640790,3040,3040,3040,3040,0
|
|
20240814,113900,108640790,3040,3040,3040,3040,0
|
|
20240814,113800,108640790,3040,3040,3040,3040,0
|
|
20240814,113700,108640790,3040,3040,3040,3040,100
|
|
20240814,113600,108336790,3040,3040,3040,3040,0
|
|
20240814,113500,108336790,3040,3040,3040,3040,0
|
|
20240814,113400,108336790,3040,3040,3040,3040,0
|
|
20240814,113300,108336790,3040,3035,3040,3035,41
|
|
20240814,113200,108212350,3025,3025,3025,3025,0
|
|
20240814,113100,108212350,3025,3025,3025,3025,0
|
|
20240814,113000,108212350,3025,3025,3025,3025,0
|
|
20240814,112900,108212350,3025,3025,3025,3025,0
|
|
20240814,112800,108212350,3025,3025,3025,3025,0
|
|
20240814,112700,108212350,3025,3025,3025,3025,444
|
|
20240814,112600,106869250,3045,3045,3045,3045,0
|
|
20240814,112500,106869250,3045,3045,3045,3045,0
|
|
20240814,112400,106869250,3045,3045,3045,3045,0
|
|
20240814,112300,106869250,3045,3025,3045,3025,2
|
|
20240814,112200,106863180,3020,3020,3020,3020,0
|
|
20240814,112100,106863180,3020,3020,3020,3020,800
|
|
20240814,112000,104447180,3020,3020,3020,3020,100
|
|
20240814,111900,104145180,3020,3015,3020,3015,845
|
|
20240814,111800,101594505,3015,3020,3020,3015,186
|
|
20240814,111700,101033500,3020,3030,3030,3020,936
|
|
20240814,111600,98202930,3050,3050,3050,3050,0
|
|
20240814,111500,98202930,3050,3050,3050,3050,0
|
|
20240814,111400,98202930,3050,3050,3050,3050,0
|
|
20240814,111300,98202930,3050,3050,3050,3050,1
|
|
20240814,111200,98199880,3030,3030,3030,3030,0
|
|
20240814,111100,98199880,3030,3030,3030,3030,0
|
|
20240814,111000,98199880,3030,3030,3030,3030,0
|
|
20240814,110900,98199880,3030,3030,3030,3030,0
|
|
20240814,110800,98199880,3030,3030,3030,3030,0
|
|
20240814,110700,98199880,3030,3030,3030,3030,202
|
|
20240814,110600,97587820,3055,3055,3055,3055,0
|
|
20240814,110500,97587820,3055,3055,3055,3055,0
|
|
20240814,110400,97587820,3055,3055,3055,3055,0
|
|
20240814,110300,97587820,3055,3055,3055,3055,0
|
|
20240814,110200,97587820,3055,3055,3055,3055,500
|
|
20240814,110100,96060320,3055,3055,3055,3055,1
|
|
20240814,110000,96057265,3050,3050,3050,3050,181
|
|
20240814,105900,95505215,3030,3030,3030,3030,0
|
|
20240814,105800,95505215,3030,3030,3030,3030,0
|
|
20240814,105700,95505215,3030,3030,3030,3030,0
|
|
20240814,105600,95505215,3030,3030,3030,3030,0
|
|
20240814,105500,95505215,3030,3030,3030,3030,0
|
|
20240814,105400,95505215,3030,3035,3035,3030,5000
|
|
20240814,105300,80354715,3030,3030,3030,3030,0
|
|
20240814,105200,80354715,3030,3030,3030,3030,0
|
|
20240814,105100,80354715,3030,3030,3030,3030,0
|
|
20240814,105000,80354715,3030,3030,3030,3030,0
|
|
20240814,104900,80354715,3030,3030,3030,3030,0
|
|
20240814,104800,80354715,3030,3030,3030,3030,0
|
|
20240814,104700,80354715,3030,3030,3030,3030,0
|
|
20240814,104600,80354715,3030,3030,3030,3030,0
|
|
20240814,104500,80354715,3030,3035,3035,3030,543
|
|
20240814,104400,78706720,3035,3035,3035,3035,0
|
|
20240814,104300,78706720,3035,3035,3035,3035,0
|
|
20240814,104200,78706720,3035,3035,3035,3035,0
|
|
20240814,104100,78706720,3035,3035,3035,3035,0
|
|
20240814,104000,78706720,3035,3035,3035,3035,0
|
|
20240814,103900,78706720,3035,3035,3035,3035,0
|
|
20240814,103800,78706720,3035,3035,3035,3035,5
|
|
20240814,103700,78691545,3035,3035,3035,3035,0
|
|
20240814,103600,78691545,3035,3035,3035,3035,0
|
|
20240814,103500,78691545,3035,3035,3035,3035,0
|
|
20240814,103400,78691545,3035,3035,3035,3035,0
|
|
20240814,103300,78691545,3035,3035,3035,3035,104
|
|
20240814,103200,78375905,3070,3070,3070,3070,0
|
|
20240814,103100,78375905,3070,3070,3070,3070,0
|
|
20240814,103000,78375905,3070,3070,3070,3070,0
|
|
20240814,102900,78375905,3070,3070,3070,3070,0
|
|
20240814,102800,78375905,3070,3070,3070,3070,0
|
|
20240814,102700,78375905,3070,3070,3070,3070,0
|
|
20240814,102600,78375905,3070,3070,3070,3070,0
|
|
20240814,102500,78375905,3070,3070,3070,3070,0
|
|
20240814,102400,78375905,3070,3070,3070,3070,0
|
|
20240814,102300,78375905,3070,3070,3070,3070,0
|
|
20240814,102200,78375905,3070,3070,3070,3070,0
|
|
20240814,102100,78375905,3070,3070,3070,3070,0
|
|
20240814,102000,78375905,3070,3070,3070,3070,0
|
|
20240814,101900,78375905,3070,3070,3070,3070,0
|
|
20240814,101800,78375905,3070,3070,3070,3070,1
|
|
20240814,101700,78372835,3065,3060,3065,3060,1711
|
|
20240814,101600,73129120,3065,3040,3065,3040,54
|
|
20240814,101500,72964530,3060,3030,3060,3030,9
|
|
20240814,101400,72937200,3065,3065,3065,3065,0
|
|
20240814,101300,72937200,3065,3045,3065,3045,510
|
|
20240814,101200,71384180,3030,3030,3030,3030,205
|
|
20240814,101100,70763030,3025,3025,3025,3025,0
|
|
20240814,101000,70763030,3025,3025,3025,3025,0
|
|
20240814,100900,70763030,3025,3025,3025,3025,89
|
|
20240814,100800,70493805,3020,3020,3020,3020,1
|
|
20240814,100700,70490785,3025,3030,3030,3025,2002
|
|
20240814,100600,64424730,3030,3030,3030,3030,0
|
|
20240814,100500,64424730,3030,3030,3030,3030,0
|
|
20240814,100400,64424730,3030,3030,3030,3030,1000
|
|
20240814,100300,61394730,3035,3045,3045,3035,1077
|
|
20240814,100200,58121830,3050,3050,3050,3050,0
|
|
20240814,100100,58121830,3050,3050,3050,3050,100
|
|
20240814,100000,57816830,3050,3050,3050,3050,0
|
|
20240814,095900,57816830,3050,3050,3050,3050,0
|
|
20240814,095800,57816830,3050,3050,3050,3050,0
|
|
20240814,095700,57816830,3050,3050,3050,3050,282
|
|
20240814,095600,56956730,3050,3050,3050,3050,1
|
|
20240814,095500,56953680,3050,3050,3050,3050,0
|
|
20240814,095400,56953680,3050,3050,3050,3050,46
|
|
20240814,095300,56813380,3050,3050,3050,3050,1000
|
|
20240814,095200,53763380,3065,3065,3065,3065,462
|
|
20240814,095100,52347350,3065,3065,3065,3065,0
|
|
20240814,095000,52347350,3065,3065,3065,3065,0
|
|
20240814,094900,52347350,3065,3065,3065,3065,0
|
|
20240814,094800,52347350,3065,3065,3065,3065,0
|
|
20240814,094700,52347350,3065,3065,3065,3065,2
|
|
20240814,094600,52341220,3050,3050,3050,3050,0
|
|
20240814,094500,52341220,3050,3050,3050,3050,550
|
|
20240814,094400,50663720,3050,3050,3050,3050,0
|
|
20240814,094300,50663720,3050,3050,3050,3050,0
|
|
20240814,094200,50663720,3050,3050,3050,3050,0
|
|
20240814,094100,50663720,3050,3050,3050,3050,0
|
|
20240814,094000,50663720,3050,3050,3050,3050,0
|
|
20240814,093900,50663720,3050,3050,3050,3050,0
|
|
20240814,093800,50663720,3050,3050,3050,3050,0
|
|
20240814,093700,50663720,3050,3050,3050,3050,0
|
|
20240814,093600,50663720,3050,3050,3050,3050,0
|
|
20240814,093500,50663720,3050,3050,3050,3050,0
|
|
20240814,093400,50663720,3050,3050,3050,3050,0
|
|
20240814,093300,50663720,3050,3050,3050,3050,0
|
|
20240814,093200,50663720,3050,3050,3050,3050,163
|
|
20240814,093100,50166570,3065,3065,3065,3065,0
|
|
20240814,093000,50166570,3065,3065,3065,3065,0
|
|
20240814,092900,50166570,3065,3065,3065,3065,0
|
|
20240814,092800,50166570,3065,3065,3065,3065,0
|
|
20240814,092700,50166570,3065,3065,3065,3065,266
|
|
20240814,092600,49351280,3050,3050,3050,3050,0
|
|
20240814,092500,49351280,3050,3055,3055,3050,160
|
|
20240814,092400,48862825,3060,3060,3060,3060,10
|
|
20240814,092300,48832225,3060,3060,3060,3060,1
|
|
20240814,092200,48829165,3065,3065,3065,3065,0
|
|
20240814,092100,48829165,3065,3070,3070,3065,402
|
|
20240814,092000,47595530,3075,3075,3075,3075,49
|
|
20240814,091900,47444855,3075,3080,3080,3075,491
|
|
20240814,091800,45934325,3085,3085,3085,3080,629
|
|
20240814,091700,43995755,3085,3095,3100,3085,2800
|
|
20240814,091600,35336365,3095,3090,3095,3090,2000
|
|
20240814,091500,29147430,3090,3090,3090,3090,1
|
|
20240814,091400,29144340,3090,3090,3090,3090,0
|
|
20240814,091300,29144340,3090,3080,3090,3080,25
|
|
20240814,091200,29067290,3080,3080,3080,3080,25
|
|
20240814,091100,28990290,3095,3085,3095,3085,848
|
|
20240814,091000,26371135,3090,3090,3090,3090,0
|
|
20240814,090900,26371135,3090,3090,3090,3090,207
|
|
20240814,090800,25731505,3090,3090,3090,3090,712
|
|
20240814,090700,23531425,3085,3085,3085,3085,201
|
|
20240814,090600,22911340,3080,3075,3080,3075,268
|
|
20240814,090500,22086645,3075,3070,3075,3070,532
|
|
20240814,090400,20453145,3070,3050,3070,3050,1525
|
|
20240814,090300,15792750,3050,3050,3050,3050,381
|
|
20240814,090200,14630700,3055,3055,3055,3055,0
|
|
20240814,090100,14630700,3055,3055,3055,3055,0
|
|
20240814,090000,14630700,3055,3035,3055,3035,4818
|