645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,194200,56053395,3085,3085,3085,3085,789
|
|
20240814,194100,56053395,3085,3085,3085,3085,0
|
|
20240814,194000,56053395,3085,3085,3085,3085,0
|
|
20240814,193900,56053395,3085,3085,3085,3085,0
|
|
20240814,193800,56053395,3085,3085,3085,3085,0
|
|
20240814,193700,56053395,3085,3085,3085,3085,0
|
|
20240814,193600,56053395,3085,3085,3085,3085,0
|
|
20240814,193500,56053395,3085,3085,3085,3085,0
|
|
20240814,193400,56053395,3085,3085,3085,3085,0
|
|
20240814,193300,56053395,3085,3085,3085,3085,0
|
|
20240814,193200,56053395,3085,3085,3085,3085,0
|
|
20240814,193100,56053395,3085,3085,3085,3085,0
|
|
20240814,193000,56053395,3085,3085,3085,3085,0
|
|
20240814,192900,56053395,3085,3085,3085,3085,0
|
|
20240814,192800,56053395,3085,3085,3085,3085,0
|
|
20240814,192700,56053395,3085,3085,3085,3085,0
|
|
20240814,192600,56053395,3085,3085,3085,3085,0
|
|
20240814,192500,56053395,3085,3085,3085,3085,0
|
|
20240814,192400,56053395,3085,3085,3085,3085,0
|
|
20240814,192300,56053395,3085,3085,3085,3085,0
|
|
20240814,192200,56053395,3085,3085,3085,3085,0
|
|
20240814,192100,56053395,3085,3085,3085,3085,0
|
|
20240814,192000,56053395,3085,3085,3085,3085,0
|
|
20240814,191900,56053395,3085,3085,3085,3085,0
|
|
20240814,191800,56053395,3085,3085,3085,3085,0
|
|
20240814,191700,56053395,3085,3085,3085,3085,0
|
|
20240814,191600,56053395,3085,3085,3085,3085,0
|
|
20240814,191500,56053395,3085,3085,3085,3085,0
|
|
20240814,191400,56053395,3085,3085,3085,3085,0
|
|
20240814,191300,56053395,3085,3085,3085,3085,0
|
|
20240814,191200,56053395,3085,3085,3085,3085,789
|
|
20240814,191100,56053395,3085,3085,3085,3085,0
|
|
20240814,191000,56053395,3085,3085,3085,3085,0
|
|
20240814,190900,56053395,3085,3085,3085,3085,0
|
|
20240814,190800,56053395,3085,3085,3085,3085,0
|
|
20240814,190700,56053395,3085,3085,3085,3085,0
|
|
20240814,190600,56053395,3085,3085,3085,3085,0
|
|
20240814,190500,56053395,3085,3085,3085,3085,0
|
|
20240814,190400,56053395,3085,3085,3085,3085,0
|
|
20240814,190300,56053395,3085,3085,3085,3085,0
|
|
20240814,190200,56053395,3085,3085,3085,3085,0
|
|
20240814,190100,56053395,3085,3085,3085,3085,0
|
|
20240814,190000,56053395,3085,3085,3085,3085,0
|
|
20240814,185900,56053395,3085,3085,3085,3085,0
|
|
20240814,185800,56053395,3085,3085,3085,3085,0
|
|
20240814,185700,56053395,3085,3085,3085,3085,0
|
|
20240814,185600,56053395,3085,3085,3085,3085,0
|
|
20240814,185500,56053395,3085,3085,3085,3085,0
|
|
20240814,185400,56053395,3085,3085,3085,3085,0
|
|
20240814,185300,56053395,3085,3085,3085,3085,0
|
|
20240814,185200,56053395,3085,3085,3085,3085,0
|
|
20240814,185100,56053395,3085,3085,3085,3085,0
|
|
20240814,185000,56053395,3085,3085,3085,3085,0
|
|
20240814,184900,56053395,3085,3085,3085,3085,0
|
|
20240814,184800,56053395,3085,3085,3085,3085,0
|
|
20240814,184700,56053395,3085,3085,3085,3085,0
|
|
20240814,184600,56053395,3085,3085,3085,3085,0
|
|
20240814,184500,56053395,3085,3085,3085,3085,0
|
|
20240814,184400,56053395,3085,3085,3085,3085,0
|
|
20240814,184300,56053395,3085,3085,3085,3085,0
|
|
20240814,184200,56053395,3085,3085,3085,3085,789
|
|
20240814,184100,56053395,3085,3085,3085,3085,0
|
|
20240814,184000,56053395,3085,3085,3085,3085,0
|
|
20240814,183900,56053395,3085,3085,3085,3085,0
|
|
20240814,183800,56053395,3085,3085,3085,3085,0
|
|
20240814,183700,56053395,3085,3085,3085,3085,0
|
|
20240814,183600,56053395,3085,3085,3085,3085,0
|
|
20240814,183500,56053395,3085,3085,3085,3085,0
|
|
20240814,183400,56053395,3085,3085,3085,3085,0
|
|
20240814,183300,56053395,3085,3085,3085,3085,0
|
|
20240814,183200,56053395,3085,3085,3085,3085,0
|
|
20240814,183100,56053395,3085,3085,3085,3085,0
|
|
20240814,183000,56053395,3085,3085,3085,3085,0
|
|
20240814,182900,56053395,3085,3085,3085,3085,0
|
|
20240814,182800,56053395,3085,3085,3085,3085,0
|
|
20240814,182700,56053395,3085,3085,3085,3085,0
|
|
20240814,182600,56053395,3085,3085,3085,3085,0
|
|
20240814,182500,56053395,3085,3085,3085,3085,0
|
|
20240814,182400,56053395,3085,3085,3085,3085,0
|
|
20240814,182300,56053395,3085,3085,3085,3085,0
|
|
20240814,182200,56053395,3085,3085,3085,3085,0
|
|
20240814,182100,56053395,3085,3085,3085,3085,0
|
|
20240814,182000,56053395,3085,3085,3085,3085,0
|
|
20240814,181900,56053395,3085,3085,3085,3085,0
|
|
20240814,181800,56053395,3085,3085,3085,3085,0
|
|
20240814,181700,56053395,3085,3085,3085,3085,0
|
|
20240814,181600,56053395,3085,3085,3085,3085,0
|
|
20240814,181500,56053395,3085,3085,3085,3085,0
|
|
20240814,181400,56053395,3085,3085,3085,3085,0
|
|
20240814,181300,56053395,3085,3085,3085,3085,0
|
|
20240814,181200,56053395,3085,3085,3085,3085,789
|
|
20240814,181100,56053395,3085,3085,3085,3085,0
|
|
20240814,181000,56053395,3085,3085,3085,3085,0
|
|
20240814,180900,56053395,3085,3085,3085,3085,0
|
|
20240814,180800,56053395,3085,3085,3085,3085,0
|
|
20240814,180700,56053395,3085,3085,3085,3085,0
|
|
20240814,180600,56053395,3085,3085,3085,3085,0
|
|
20240814,180500,56053395,3085,3085,3085,3085,0
|
|
20240814,180400,56053395,3085,3085,3085,3085,0
|
|
20240814,180300,56053395,3085,3085,3085,3085,0
|
|
20240814,180200,56053395,3085,3085,3085,3085,0
|
|
20240814,180100,56053395,3085,3085,3085,3085,0
|
|
20240814,180000,56053395,3085,3085,3085,3085,0
|
|
20240814,175900,56053395,3085,3085,3085,3085,0
|
|
20240814,175800,56053395,3085,3085,3085,3085,0
|
|
20240814,175700,56053395,3085,3085,3085,3085,0
|
|
20240814,175600,56053395,3085,3085,3085,3085,0
|
|
20240814,175500,56053395,3085,3085,3085,3085,0
|
|
20240814,175400,56053395,3085,3085,3085,3085,0
|
|
20240814,175300,56053395,3085,3085,3085,3085,0
|
|
20240814,175200,56053395,3085,3085,3085,3085,0
|
|
20240814,175100,56053395,3085,3085,3085,3085,0
|
|
20240814,175000,56053395,3085,3085,3085,3085,0
|
|
20240814,174900,56053395,3085,3085,3085,3085,0
|
|
20240814,174800,56053395,3085,3085,3085,3085,0
|
|
20240814,174700,56053395,3085,3085,3085,3085,0
|
|
20240814,174600,56053395,3085,3085,3085,3085,0
|
|
20240814,174500,56053395,3085,3085,3085,3085,0
|
|
20240814,174400,56053395,3085,3085,3085,3085,0
|
|
20240814,174300,56053395,3085,3085,3085,3085,0
|
|
20240814,174200,56053395,3085,3085,3085,3085,789
|
|
20240814,174100,56053395,3085,3085,3085,3085,0
|
|
20240814,174000,56053395,3085,3085,3085,3085,0
|
|
20240814,173900,56053395,3085,3085,3085,3085,0
|
|
20240814,173800,56053395,3085,3085,3085,3085,0
|
|
20240814,173700,56053395,3085,3085,3085,3085,0
|
|
20240814,173600,56053395,3085,3085,3085,3085,0
|
|
20240814,173500,56053395,3085,3085,3085,3085,0
|
|
20240814,173400,56053395,3085,3085,3085,3085,0
|
|
20240814,173300,56053395,3085,3085,3085,3085,0
|
|
20240814,173200,56053395,3085,3085,3085,3085,0
|
|
20240814,173100,56053395,3085,3085,3085,3085,0
|
|
20240814,173000,56053395,3085,3085,3085,3085,0
|
|
20240814,172900,56053395,3085,3085,3085,3085,0
|
|
20240814,172800,56053395,3085,3085,3085,3085,0
|
|
20240814,172700,56053395,3085,3085,3085,3085,0
|
|
20240814,172600,56053395,3085,3085,3085,3085,0
|
|
20240814,172500,56053395,3085,3085,3085,3085,0
|
|
20240814,172400,56053395,3085,3085,3085,3085,0
|
|
20240814,172300,56053395,3085,3085,3085,3085,0
|
|
20240814,172200,56053395,3085,3085,3085,3085,0
|
|
20240814,172100,56053395,3085,3085,3085,3085,0
|
|
20240814,172000,56053395,3085,3085,3085,3085,0
|
|
20240814,171900,56053395,3085,3085,3085,3085,0
|
|
20240814,171800,56053395,3085,3085,3085,3085,0
|
|
20240814,171700,56053395,3085,3085,3085,3085,0
|
|
20240814,171600,56053395,3085,3085,3085,3085,0
|
|
20240814,171500,56053395,3085,3085,3085,3085,0
|
|
20240814,171400,56053395,3085,3085,3085,3085,0
|
|
20240814,171300,56053395,3085,3085,3085,3085,0
|
|
20240814,171200,56053395,3085,3085,3085,3085,789
|
|
20240814,171100,56053395,3085,3085,3085,3085,0
|
|
20240814,171000,56053395,3085,3085,3085,3085,0
|
|
20240814,170900,56053395,3085,3085,3085,3085,0
|
|
20240814,170800,56053395,3085,3085,3085,3085,0
|
|
20240814,170700,56053395,3085,3085,3085,3085,0
|
|
20240814,170600,56053395,3085,3085,3085,3085,0
|
|
20240814,170500,56053395,3085,3085,3085,3085,0
|
|
20240814,170400,56053395,3085,3085,3085,3085,0
|
|
20240814,170300,56053395,3085,3085,3085,3085,0
|
|
20240814,170200,56053395,3085,3085,3085,3085,0
|
|
20240814,170100,56053395,3085,3085,3085,3085,0
|
|
20240814,170000,56053395,3085,3085,3085,3085,0
|
|
20240814,165900,56053395,3085,3085,3085,3085,0
|
|
20240814,165800,56053395,3085,3085,3085,3085,0
|
|
20240814,165700,56053395,3085,3085,3085,3085,0
|
|
20240814,165600,56053395,3085,3085,3085,3085,0
|
|
20240814,165500,56053395,3085,3085,3085,3085,0
|
|
20240814,165400,56053395,3085,3085,3085,3085,0
|
|
20240814,165300,56053395,3085,3085,3085,3085,0
|
|
20240814,165200,56053395,3085,3085,3085,3085,0
|
|
20240814,165100,56053395,3085,3085,3085,3085,0
|
|
20240814,165000,56053395,3085,3085,3085,3085,0
|
|
20240814,164900,56053395,3085,3085,3085,3085,0
|
|
20240814,164800,56053395,3085,3085,3085,3085,0
|
|
20240814,164700,56053395,3085,3085,3085,3085,0
|
|
20240814,164600,56053395,3085,3085,3085,3085,0
|
|
20240814,164500,56053395,3085,3085,3085,3085,0
|
|
20240814,164400,56053395,3085,3085,3085,3085,0
|
|
20240814,164300,56053395,3085,3085,3085,3085,0
|
|
20240814,164200,56053395,3085,3085,3085,3085,789
|
|
20240814,164100,56053395,3085,3085,3085,3085,0
|
|
20240814,164000,56053395,3085,3085,3085,3085,0
|
|
20240814,163900,56053395,3085,3085,3085,3085,0
|
|
20240814,163800,56053395,3085,3085,3085,3085,0
|
|
20240814,163700,56053395,3085,3085,3085,3085,0
|
|
20240814,163600,56053395,3085,3085,3085,3085,0
|
|
20240814,163500,56053395,3085,3085,3085,3085,0
|
|
20240814,163400,56053395,3085,3085,3085,3085,0
|
|
20240814,163300,56053395,3085,3085,3085,3085,0
|
|
20240814,163200,56053395,3085,3085,3085,3085,0
|
|
20240814,163100,56053395,3085,3085,3085,3085,0
|
|
20240814,163000,56053395,3085,3085,3085,3085,0
|
|
20240814,162900,56053395,3085,3085,3085,3085,0
|
|
20240814,162800,56053395,3085,3085,3085,3085,0
|
|
20240814,162700,56053395,3085,3085,3085,3085,0
|
|
20240814,162600,56053395,3085,3085,3085,3085,0
|
|
20240814,162500,56053395,3085,3085,3085,3085,0
|
|
20240814,162400,56053395,3085,3085,3085,3085,0
|
|
20240814,162300,56053395,3085,3085,3085,3085,0
|
|
20240814,162200,56053395,3085,3085,3085,3085,0
|
|
20240814,162100,56053395,3085,3085,3085,3085,0
|
|
20240814,162000,56053395,3085,3085,3085,3085,0
|
|
20240814,161900,56053395,3085,3085,3085,3085,0
|
|
20240814,161800,56053395,3085,3085,3085,3085,0
|
|
20240814,161700,56053395,3085,3085,3085,3085,0
|
|
20240814,161600,56053395,3085,3085,3085,3085,0
|
|
20240814,161500,56053395,3085,3085,3085,3085,0
|
|
20240814,161400,56053395,3085,3085,3085,3085,0
|
|
20240814,161300,56053395,3085,3085,3085,3085,0
|
|
20240814,161200,56053395,3085,3085,3085,3085,789
|
|
20240814,161100,56053395,3085,3085,3085,3085,0
|
|
20240814,161000,56053395,3085,3085,3085,3085,0
|
|
20240814,160900,56053395,3085,3085,3085,3085,0
|
|
20240814,160800,56053395,3085,3085,3085,3085,0
|
|
20240814,160700,56053395,3085,3085,3085,3085,0
|
|
20240814,160600,56053395,3085,3085,3085,3085,0
|
|
20240814,160500,56053395,3085,3085,3085,3085,0
|
|
20240814,160400,56053395,3085,3085,3085,3085,0
|
|
20240814,160300,56053395,3085,3085,3085,3085,0
|
|
20240814,160200,56053395,3085,3085,3085,3085,0
|
|
20240814,160100,56053395,3085,3085,3085,3085,0
|
|
20240814,160000,56053395,3085,3085,3085,3085,0
|
|
20240814,155900,56053395,3085,3085,3085,3085,0
|
|
20240814,155800,56053395,3085,3085,3085,3085,0
|
|
20240814,155700,56053395,3085,3085,3085,3085,0
|
|
20240814,155600,56053395,3085,3085,3085,3085,0
|
|
20240814,155500,56053395,3085,3085,3085,3085,0
|
|
20240814,155400,56053395,3085,3085,3085,3085,0
|
|
20240814,155300,56053395,3085,3085,3085,3085,0
|
|
20240814,155200,56053395,3085,3085,3085,3085,0
|
|
20240814,155100,56053395,3085,3085,3085,3085,0
|
|
20240814,155000,56053395,3085,3085,3085,3085,0
|
|
20240814,154900,56053395,3085,3085,3085,3085,0
|
|
20240814,154800,56053395,3085,3085,3085,3085,0
|
|
20240814,154700,56053395,3085,3085,3085,3085,0
|
|
20240814,154600,56053395,3085,3085,3085,3085,0
|
|
20240814,154500,56053395,3085,3085,3085,3085,0
|
|
20240814,154400,56053395,3085,3085,3085,3085,0
|
|
20240814,154300,56053395,3085,3085,3085,3085,0
|
|
20240814,154200,56053395,3085,3085,3085,3085,789
|
|
20240814,154100,56053395,3085,3085,3085,3085,0
|
|
20240814,154000,56053395,3085,3085,3085,3085,0
|
|
20240814,153900,56053395,3085,3085,3085,3085,0
|
|
20240814,153800,56053395,3085,3085,3085,3085,0
|
|
20240814,153700,56053395,3085,3085,3085,3085,0
|
|
20240814,153600,56053395,3085,3085,3085,3085,0
|
|
20240814,153500,56053395,3085,3085,3085,3085,0
|
|
20240814,153400,56053395,3085,3085,3085,3085,0
|
|
20240814,153300,56053395,3085,3085,3085,3085,0
|
|
20240814,153200,56053395,3085,3085,3085,3085,0
|
|
20240814,153100,56053395,3085,3085,3085,3085,0
|
|
20240814,153000,56053395,3085,3085,3085,3085,789
|
|
20240814,152900,53619330,3095,3095,3095,3095,0
|
|
20240814,152800,53619330,3095,3095,3095,3095,0
|
|
20240814,152700,53619330,3095,3095,3095,3095,0
|
|
20240814,152600,53619330,3095,3095,3095,3095,0
|
|
20240814,152500,53619330,3095,3095,3095,3095,0
|
|
20240814,152400,53619330,3095,3095,3095,3095,0
|
|
20240814,152300,53619330,3095,3095,3095,3095,0
|
|
20240814,152200,53619330,3095,3095,3095,3095,0
|
|
20240814,152100,53619330,3095,3095,3095,3095,0
|
|
20240814,152000,53619330,3095,3095,3095,3095,0
|
|
20240814,151900,53619330,3095,3080,3095,3080,221
|
|
20240814,151800,52937140,3080,3065,3080,3065,2
|
|
20240814,151700,52930995,3065,3080,3080,3065,29
|
|
20240814,151600,52841690,3085,3085,3085,3085,0
|
|
20240814,151500,52841690,3085,3065,3085,3065,2
|
|
20240814,151400,52835540,3065,3065,3065,3065,321
|
|
20240814,151300,51851675,3090,3090,3090,3090,0
|
|
20240814,151200,51851675,3090,3075,3090,3065,502
|
|
20240814,151100,50309895,3090,3090,3090,3090,0
|
|
20240814,151000,50309895,3090,3090,3090,3090,0
|
|
20240814,150900,50309895,3090,3090,3090,3090,0
|
|
20240814,150800,50309895,3090,3090,3090,3090,822
|
|
20240814,150700,47769915,3075,3080,3080,3075,284
|
|
20240814,150600,46895200,3085,3085,3085,3085,0
|
|
20240814,150500,46895200,3085,3085,3085,3085,50
|
|
20240814,150400,46740950,3090,3090,3090,3090,0
|
|
20240814,150300,46740950,3090,3090,3090,3090,0
|
|
20240814,150200,46740950,3090,3090,3090,3090,0
|
|
20240814,150100,46740950,3090,3090,3090,3090,2
|
|
20240814,150000,46734770,3090,3090,3090,3090,11
|
|
20240814,145900,46700780,3090,3090,3090,3090,0
|
|
20240814,145800,46700780,3090,3090,3090,3090,0
|
|
20240814,145700,46700780,3090,3090,3090,3090,6
|
|
20240814,145600,46682240,3095,3095,3095,3095,0
|
|
20240814,145500,46682240,3095,3095,3095,3095,1
|
|
20240814,145400,46679145,3090,3090,3090,3090,1
|
|
20240814,145300,46676055,3095,3095,3095,3095,0
|
|
20240814,145200,46676055,3095,3095,3095,3095,0
|
|
20240814,145100,46676055,3095,3095,3095,3095,2
|
|
20240814,145000,46669865,3095,3095,3095,3095,3
|
|
20240814,144900,46660580,3090,3090,3090,3090,33
|
|
20240814,144800,46558610,3095,3095,3095,3095,0
|
|
20240814,144700,46558610,3095,3090,3095,3090,60
|
|
20240814,144600,46372960,3100,3100,3100,3100,0
|
|
20240814,144500,46372960,3100,3100,3100,3100,0
|
|
20240814,144400,46372960,3100,3080,3100,3080,66
|
|
20240814,144300,46168990,3080,3080,3080,3080,1
|
|
20240814,144200,46165910,3090,3090,3090,3090,0
|
|
20240814,144100,46165910,3090,3090,3090,3090,3
|
|
20240814,144000,46156640,3090,3090,3090,3090,47
|
|
20240814,143900,46011410,3090,3090,3090,3090,1
|
|
20240814,143800,46008320,3080,3080,3080,3080,1
|
|
20240814,143700,46005240,3090,3090,3090,3090,0
|
|
20240814,143600,46005240,3090,3090,3090,3090,0
|
|
20240814,143500,46005240,3090,3090,3090,3090,0
|
|
20240814,143400,46005240,3090,3080,3090,3080,2
|
|
20240814,143300,45999070,3080,3080,3080,3080,1
|
|
20240814,143200,45995990,3090,3090,3090,3090,0
|
|
20240814,143100,45995990,3090,3090,3090,3090,0
|
|
20240814,143000,45995990,3090,3090,3090,3090,0
|
|
20240814,142900,45995990,3090,3090,3090,3090,0
|
|
20240814,142800,45995990,3090,3090,3090,3090,0
|
|
20240814,142700,45995990,3090,3090,3090,3090,0
|
|
20240814,142600,45995990,3090,3075,3090,3075,2
|
|
20240814,142500,45989825,3085,3085,3085,3085,140
|
|
20240814,142400,45557925,3085,3085,3085,3085,0
|
|
20240814,142300,45557925,3085,3085,3085,3085,1
|
|
20240814,142200,45554840,3100,3100,3100,3100,0
|
|
20240814,142100,45554840,3100,3100,3100,3100,30
|
|
20240814,142000,45461840,3100,3100,3100,3100,30
|
|
20240814,141900,45368840,3100,3100,3100,3100,0
|
|
20240814,141800,45368840,3100,3100,3100,3100,1
|
|
20240814,141700,45365740,3075,3075,3075,3075,1
|
|
20240814,141600,45362665,3100,3100,3100,3100,0
|
|
20240814,141500,45362665,3100,3100,3100,3100,0
|
|
20240814,141400,45362665,3100,3085,3100,3075,773
|
|
20240814,141300,42977910,3085,3075,3085,3075,3
|
|
20240814,141200,42968675,3085,3085,3085,3085,1
|
|
20240814,141100,42965590,3075,3075,3075,3075,2
|
|
20240814,141000,42959440,3085,3075,3085,3075,360
|
|
20240814,140900,41850645,3075,3075,3075,3075,0
|
|
20240814,140800,41850645,3075,3075,3075,3075,1
|
|
20240814,140700,41847570,3080,3080,3080,3080,0
|
|
20240814,140600,41847570,3080,3080,3080,3080,0
|
|
20240814,140500,41847570,3080,3075,3080,3075,2
|
|
20240814,140400,41841415,3075,3075,3075,3075,1
|
|
20240814,140300,41838340,3080,3080,3080,3080,0
|
|
20240814,140200,41838340,3080,3080,3080,3080,0
|
|
20240814,140100,41838340,3080,3080,3080,3080,0
|
|
20240814,140000,41838340,3080,3080,3080,3080,0
|
|
20240814,135900,41838340,3080,3080,3080,3080,0
|
|
20240814,135800,41838340,3080,3080,3080,3080,0
|
|
20240814,135700,41838340,3080,3070,3080,3070,3
|
|
20240814,135600,41829120,3080,3080,3080,3080,0
|
|
20240814,135500,41829120,3080,3080,3080,3080,0
|
|
20240814,135400,41829120,3080,3080,3080,3080,1
|
|
20240814,135300,41826040,3080,3080,3080,3080,0
|
|
20240814,135200,41826040,3080,3080,3080,3080,0
|
|
20240814,135100,41826040,3080,3080,3080,3080,0
|
|
20240814,135000,41826040,3080,3080,3080,3080,0
|
|
20240814,134900,41826040,3080,3080,3080,3080,0
|
|
20240814,134800,41826040,3080,3070,3080,3070,3
|
|
20240814,134700,41816820,3080,3080,3080,3080,0
|
|
20240814,134600,41816820,3080,3080,3080,3080,0
|
|
20240814,134500,41816820,3080,3085,3085,3080,63
|
|
20240814,134400,41622650,3080,3080,3080,3080,64
|
|
20240814,134300,41425530,3070,3070,3070,3070,1
|
|
20240814,134200,41422460,3070,3070,3070,3070,0
|
|
20240814,134100,41422460,3070,3070,3070,3070,1
|
|
20240814,134000,41419390,3070,3070,3070,3070,1
|
|
20240814,133900,41416320,3080,3080,3080,3080,1
|
|
20240814,133800,41413240,3070,3070,3070,3070,1
|
|
20240814,133700,41410170,3070,3080,3080,3070,51
|
|
20240814,133600,41253100,3080,3080,3080,3080,0
|
|
20240814,133500,41253100,3080,3070,3080,3070,2
|
|
20240814,133400,41246950,3070,3070,3070,3070,0
|
|
20240814,133300,41246950,3070,3070,3070,3070,0
|
|
20240814,133200,41246950,3070,3070,3070,3070,1
|
|
20240814,133100,41243880,3080,3070,3080,3070,2
|
|
20240814,133000,41237730,3070,3070,3070,3070,1
|
|
20240814,132900,41234660,3080,3080,3080,3080,0
|
|
20240814,132800,41234660,3080,3080,3080,3080,0
|
|
20240814,132700,41234660,3080,3065,3080,3065,3
|
|
20240814,132600,41225450,3080,3065,3080,3065,5
|
|
20240814,132500,41210095,3065,3065,3065,3065,1
|
|
20240814,132400,41207030,3080,3080,3080,3080,0
|
|
20240814,132300,41207030,3080,3080,3080,3080,0
|
|
20240814,132200,41207030,3080,3065,3080,3065,2
|
|
20240814,132100,41200885,3060,3060,3060,3060,0
|
|
20240814,132000,41200885,3060,3060,3060,3060,0
|
|
20240814,131900,41200885,3060,3060,3060,3060,10
|
|
20240814,131800,41170285,3060,3060,3060,3060,0
|
|
20240814,131700,41170285,3060,3060,3080,3060,4
|
|
20240814,131600,41158025,3080,3060,3080,3060,2
|
|
20240814,131500,41151885,3060,3060,3060,3060,1
|
|
20240814,131400,41148825,3080,3060,3080,3060,2
|
|
20240814,131300,41142685,3060,3060,3060,3060,0
|
|
20240814,131200,41142685,3060,3060,3060,3060,0
|
|
20240814,131100,41142685,3060,3065,3065,3060,731
|
|
20240814,131000,38904790,3065,3070,3070,3065,729
|
|
20240814,130900,36669265,3080,3075,3080,3070,10
|
|
20240814,130800,36638520,3080,3080,3080,3080,0
|
|
20240814,130700,36638520,3080,3075,3080,3075,2
|
|
20240814,130600,36632365,3065,3065,3065,3065,0
|
|
20240814,130500,36632365,3065,3065,3065,3065,1
|
|
20240814,130400,36629300,3080,3065,3080,3065,2
|
|
20240814,130300,36623155,3065,3065,3065,3065,0
|
|
20240814,130200,36623155,3065,3065,3065,3065,1
|
|
20240814,130100,36620090,3080,3080,3080,3080,0
|
|
20240814,130000,36620090,3080,3065,3080,3065,2
|
|
20240814,125900,36613945,3080,3080,3080,3080,1
|
|
20240814,125800,36610865,3065,3065,3065,3065,0
|
|
20240814,125700,36610865,3065,3065,3065,3065,0
|
|
20240814,125600,36610865,3065,3065,3065,3065,0
|
|
20240814,125500,36610865,3065,3065,3065,3065,0
|
|
20240814,125400,36610865,3065,3065,3065,3065,0
|
|
20240814,125300,36610865,3065,3065,3065,3065,1
|
|
20240814,125200,36607800,3080,3065,3080,3065,3
|
|
20240814,125100,36598575,3065,3065,3080,3065,3
|
|
20240814,125000,36589365,3060,3060,3060,3060,0
|
|
20240814,124900,36589365,3060,3070,3070,3060,2807
|
|
20240814,124800,27986265,3080,3080,3080,3080,0
|
|
20240814,124700,27986265,3080,3080,3080,3080,0
|
|
20240814,124600,27986265,3080,3070,3080,3070,3
|
|
20240814,124500,27977035,3085,3085,3085,3085,0
|
|
20240814,124400,27977035,3085,3085,3085,3085,0
|
|
20240814,124300,27977035,3085,3085,3085,3085,2
|
|
20240814,124200,27970865,3070,3085,3085,3070,3
|
|
20240814,124100,27961625,3070,3070,3070,3070,0
|
|
20240814,124000,27961625,3070,3085,3085,3070,4
|
|
20240814,123900,27949300,3070,3070,3070,3070,1
|
|
20240814,123800,27946230,3085,3085,3085,3085,0
|
|
20240814,123700,27946230,3085,3085,3085,3085,20
|
|
20240814,123600,27884530,3070,3070,3070,3070,0
|
|
20240814,123500,27884530,3070,3070,3070,3070,0
|
|
20240814,123400,27884530,3070,3070,3070,3070,0
|
|
20240814,123300,27884530,3070,3070,3070,3070,0
|
|
20240814,123200,27884530,3070,3070,3070,3070,0
|
|
20240814,123100,27884530,3070,3070,3070,3070,0
|
|
20240814,123000,27884530,3070,3070,3070,3070,0
|
|
20240814,122900,27884530,3070,3070,3070,3070,0
|
|
20240814,122800,27884530,3070,3070,3070,3070,0
|
|
20240814,122700,27884530,3070,3070,3070,3070,0
|
|
20240814,122600,27884530,3070,3070,3070,3070,0
|
|
20240814,122500,27884530,3070,3070,3070,3070,0
|
|
20240814,122400,27884530,3070,3070,3070,3070,0
|
|
20240814,122300,27884530,3070,3070,3070,3070,1
|
|
20240814,122200,27881460,3085,3085,3085,3085,0
|
|
20240814,122100,27881460,3085,3070,3085,3070,2
|
|
20240814,122000,27875305,3070,3070,3070,3070,0
|
|
20240814,121900,27875305,3070,3070,3070,3070,1
|
|
20240814,121800,27872235,3085,3085,3085,3085,0
|
|
20240814,121700,27872235,3085,3085,3085,3085,0
|
|
20240814,121600,27872235,3085,3085,3085,3085,0
|
|
20240814,121500,27872235,3085,3070,3085,3070,2
|
|
20240814,121400,27866080,3080,3080,3080,3080,1
|
|
20240814,121300,27863000,3070,3070,3070,3070,173
|
|
20240814,121200,27331890,3070,3065,3070,3065,2
|
|
20240814,121100,27325755,3065,3065,3065,3065,0
|
|
20240814,121000,27325755,3065,3065,3065,3065,212
|
|
20240814,120900,26675975,3065,3065,3065,3065,0
|
|
20240814,120800,26675975,3065,3065,3065,3065,1
|
|
20240814,120700,26672910,3070,3070,3070,3070,0
|
|
20240814,120600,26672910,3070,3070,3070,3070,0
|
|
20240814,120500,26672910,3070,3070,3070,3070,0
|
|
20240814,120400,26672910,3070,3070,3070,3070,0
|
|
20240814,120300,26672910,3070,3065,3070,3065,2
|
|
20240814,120200,26666775,3065,3070,3070,3065,105
|
|
20240814,120100,26344430,3075,3075,3075,3075,0
|
|
20240814,120000,26344430,3075,3070,3075,3070,3
|
|
20240814,115900,26335215,3075,3075,3075,3075,0
|
|
20240814,115800,26335215,3075,3075,3075,3075,0
|
|
20240814,115700,26335215,3075,3075,3075,3075,0
|
|
20240814,115600,26335215,3075,3075,3075,3075,0
|
|
20240814,115500,26335215,3075,3075,3075,3075,0
|
|
20240814,115400,26335215,3075,3075,3075,3075,415
|
|
20240814,115300,25059090,3075,3075,3075,3075,1
|
|
20240814,115200,25056015,3085,3085,3085,3085,0
|
|
20240814,115100,25056015,3085,3085,3085,3085,0
|
|
20240814,115000,25056015,3085,3085,3085,3085,0
|
|
20240814,114900,25056015,3085,3085,3085,3085,0
|
|
20240814,114800,25056015,3085,3085,3085,3085,0
|
|
20240814,114700,25056015,3085,3085,3085,3085,1
|
|
20240814,114600,25052930,3075,3075,3075,3075,0
|
|
20240814,114500,25052930,3075,3075,3075,3075,1
|
|
20240814,114400,25049855,3075,3075,3075,3075,0
|
|
20240814,114300,25049855,3075,3075,3075,3075,0
|
|
20240814,114200,25049855,3075,3075,3075,3075,0
|
|
20240814,114100,25049855,3075,3075,3075,3075,0
|
|
20240814,114000,25049855,3075,3075,3075,3075,0
|
|
20240814,113900,25049855,3075,3075,3075,3075,1
|
|
20240814,113800,25046780,3085,3075,3085,3075,2
|
|
20240814,113700,25040620,3075,3075,3075,3075,0
|
|
20240814,113600,25040620,3075,3075,3075,3075,0
|
|
20240814,113500,25040620,3075,3075,3075,3075,0
|
|
20240814,113400,25040620,3075,3075,3075,3075,0
|
|
20240814,113300,25040620,3075,3075,3075,3075,1
|
|
20240814,113200,25037545,3085,3085,3085,3085,0
|
|
20240814,113100,25037545,3085,3085,3085,3085,0
|
|
20240814,113000,25037545,3085,3085,3085,3085,0
|
|
20240814,112900,25037545,3085,3085,3085,3085,0
|
|
20240814,112800,25037545,3085,3085,3085,3085,0
|
|
20240814,112700,25037545,3085,3070,3085,3070,2
|
|
20240814,112600,25031390,3070,3070,3070,3070,1
|
|
20240814,112500,25028320,3085,3085,3085,3085,1
|
|
20240814,112400,25025235,3070,3070,3070,3070,0
|
|
20240814,112300,25025235,3070,3070,3070,3070,0
|
|
20240814,112200,25025235,3070,3070,3070,3070,1
|
|
20240814,112100,25022165,3085,3085,3085,3085,0
|
|
20240814,112000,25022165,3085,3070,3085,3070,2
|
|
20240814,111900,25016010,3065,3065,3065,3065,0
|
|
20240814,111800,25016010,3065,3085,3085,3065,2
|
|
20240814,111700,25009860,3065,3070,3070,3065,701
|
|
20240814,111600,22858690,3085,3085,3085,3085,0
|
|
20240814,111500,22858690,3085,3085,3085,3085,0
|
|
20240814,111400,22858690,3085,3085,3085,3085,0
|
|
20240814,111300,22858690,3085,3085,3085,3085,0
|
|
20240814,111200,22858690,3085,3085,3085,3085,0
|
|
20240814,111100,22858690,3085,3085,3085,3085,0
|
|
20240814,111000,22858690,3085,3085,3085,3085,0
|
|
20240814,110900,22858690,3085,3070,3085,3070,2
|
|
20240814,110800,22852535,3070,3070,3070,3070,0
|
|
20240814,110700,22852535,3070,3070,3070,3070,0
|
|
20240814,110600,22852535,3070,3070,3070,3070,0
|
|
20240814,110500,22852535,3070,3070,3070,3070,0
|
|
20240814,110400,22852535,3070,3070,3070,3070,0
|
|
20240814,110300,22852535,3070,3070,3070,3070,0
|
|
20240814,110200,22852535,3070,3070,3070,3070,0
|
|
20240814,110100,22852535,3070,3070,3070,3070,0
|
|
20240814,110000,22852535,3070,3070,3070,3070,1
|
|
20240814,105900,22849465,3085,3085,3085,3085,0
|
|
20240814,105800,22849465,3085,3085,3085,3085,0
|
|
20240814,105700,22849465,3085,3085,3085,3085,0
|
|
20240814,105600,22849465,3085,3085,3085,3085,0
|
|
20240814,105500,22849465,3085,3085,3085,3085,0
|
|
20240814,105400,22849465,3085,3085,3085,3085,0
|
|
20240814,105300,22849465,3085,3085,3085,3085,0
|
|
20240814,105200,22849465,3085,3085,3085,3085,0
|
|
20240814,105100,22849465,3085,3085,3085,3085,0
|
|
20240814,105000,22849465,3085,3085,3085,3085,0
|
|
20240814,104900,22849465,3085,3085,3085,3085,0
|
|
20240814,104800,22849465,3085,3085,3085,3085,0
|
|
20240814,104700,22849465,3085,3085,3085,3085,1
|
|
20240814,104600,22846380,3070,3070,3070,3070,2101
|
|
20240814,104500,16396310,3085,3070,3085,3070,2
|
|
20240814,104400,16390155,3070,3075,3075,3070,1000
|
|
20240814,104300,13319185,3085,3085,3085,3085,0
|
|
20240814,104200,13319185,3085,3085,3085,3085,0
|
|
20240814,104100,13319185,3085,3085,3085,3085,2
|
|
20240814,104000,13313015,3085,3085,3085,3085,663
|
|
20240814,103900,11267660,3075,3075,3075,3075,0
|
|
20240814,103800,11267660,3075,3075,3075,3075,0
|
|
20240814,103700,11267660,3075,3075,3075,3075,50
|
|
20240814,103600,11113910,3070,3070,3070,3070,0
|
|
20240814,103500,11113910,3070,3070,3070,3070,40
|
|
20240814,103400,10991110,3070,3070,3070,3070,1
|
|
20240814,103300,10988040,3085,3085,3085,3085,0
|
|
20240814,103200,10988040,3085,3085,3085,3085,0
|
|
20240814,103100,10988040,3085,3085,3085,3085,0
|
|
20240814,103000,10988040,3085,3085,3085,3085,0
|
|
20240814,102900,10988040,3085,3085,3085,3085,1385
|
|
20240814,102800,6715315,3085,3085,3085,3085,64
|
|
20240814,102700,6517875,3085,3065,3085,3065,2
|
|
20240814,102600,6511725,3065,3065,3065,3065,0
|
|
20240814,102500,6511725,3065,3065,3065,3065,0
|
|
20240814,102400,6511725,3065,3065,3065,3065,0
|
|
20240814,102300,6511725,3065,3080,3080,3065,2
|
|
20240814,102200,6505580,3085,3085,3085,3085,0
|
|
20240814,102100,6505580,3085,3085,3085,3085,0
|
|
20240814,102000,6505580,3085,3065,3085,3065,2
|
|
20240814,101900,6499430,3065,3065,3065,3065,0
|
|
20240814,101800,6499430,3065,3065,3065,3065,0
|
|
20240814,101700,6499430,3065,3065,3065,3065,0
|
|
20240814,101600,6499430,3065,3065,3065,3065,0
|
|
20240814,101500,6499430,3065,3065,3065,3065,1
|
|
20240814,101400,6496365,3085,3085,3085,3085,0
|
|
20240814,101300,6496365,3085,3085,3085,3085,0
|
|
20240814,101200,6496365,3085,3085,3085,3085,85
|
|
20240814,101100,6234140,3065,3085,3085,3065,101
|
|
20240814,101000,5922575,3085,3085,3085,3085,0
|
|
20240814,100900,5922575,3085,3085,3085,3085,0
|
|
20240814,100800,5922575,3085,3070,3085,3065,30
|
|
20240814,100700,5830470,3070,3070,3070,3070,0
|
|
20240814,100600,5830470,3070,3070,3070,3070,1
|
|
20240814,100500,5827400,3085,3070,3085,3070,2
|
|
20240814,100400,5821245,3070,3070,3070,3070,0
|
|
20240814,100300,5821245,3070,3070,3070,3070,1
|
|
20240814,100200,5818175,3085,3085,3085,3085,0
|
|
20240814,100100,5818175,3085,3085,3085,3085,0
|
|
20240814,100000,5818175,3085,3085,3085,3085,0
|
|
20240814,095900,5818175,3085,3085,3085,3085,0
|
|
20240814,095800,5818175,3085,3085,3085,3085,0
|
|
20240814,095700,5818175,3085,3085,3085,3085,2
|
|
20240814,095600,5812005,3085,3085,3085,3085,0
|
|
20240814,095500,5812005,3085,3065,3085,3065,2
|
|
20240814,095400,5805855,3060,3060,3060,3060,5
|
|
20240814,095300,5790555,3060,3065,3065,3060,200
|
|
20240814,095200,5177775,3065,3075,3075,3065,500
|
|
20240814,095100,3641485,3085,3085,3085,3085,0
|
|
20240814,095000,3641485,3085,3085,3085,3085,0
|
|
20240814,094900,3641485,3085,3085,3085,3085,0
|
|
20240814,094800,3641485,3085,3085,3085,3085,20
|
|
20240814,094700,3579785,3085,3085,3085,3085,0
|
|
20240814,094600,3579785,3085,3085,3085,3085,0
|
|
20240814,094500,3579785,3085,3085,3085,3085,0
|
|
20240814,094400,3579785,3085,3085,3085,3085,0
|
|
20240814,094300,3579785,3085,3085,3085,3085,0
|
|
20240814,094200,3579785,3085,3085,3085,3085,65
|
|
20240814,094100,3379260,3075,3075,3075,3075,0
|
|
20240814,094000,3379260,3075,3075,3075,3075,1
|
|
20240814,093900,3376185,3085,3085,3085,3085,0
|
|
20240814,093800,3376185,3085,3085,3085,3085,0
|
|
20240814,093700,3376185,3085,3085,3085,3085,0
|
|
20240814,093600,3376185,3085,3085,3085,3085,0
|
|
20240814,093500,3376185,3085,3085,3085,3085,0
|
|
20240814,093400,3376185,3085,3080,3085,3070,103
|
|
20240814,093300,3059440,3080,3080,3080,3080,104
|
|
20240814,093200,2739120,3080,3080,3080,3080,0
|
|
20240814,093100,2739120,3080,3080,3080,3080,0
|
|
20240814,093000,2739120,3080,3080,3080,3080,0
|
|
20240814,092900,2739120,3080,3080,3080,3080,0
|
|
20240814,092800,2739120,3080,3070,3080,3070,2
|
|
20240814,092700,2732970,3070,3070,3070,3070,0
|
|
20240814,092600,2732970,3070,3070,3070,3070,21
|
|
20240814,092500,2668500,3080,3080,3080,3080,0
|
|
20240814,092400,2668500,3080,3080,3080,3080,0
|
|
20240814,092300,2668500,3080,3080,3080,3080,0
|
|
20240814,092200,2668500,3080,3080,3080,3080,0
|
|
20240814,092100,2668500,3080,3080,3080,3080,0
|
|
20240814,092000,2668500,3080,3080,3080,3080,0
|
|
20240814,091900,2668500,3080,3080,3080,3080,0
|
|
20240814,091800,2668500,3080,3085,3085,3080,2
|
|
20240814,091700,2662335,3085,3085,3085,3085,0
|
|
20240814,091600,2662335,3085,3085,3085,3085,0
|
|
20240814,091500,2662335,3085,3085,3085,3085,0
|
|
20240814,091400,2662335,3085,3085,3085,3085,0
|
|
20240814,091300,2662335,3085,3085,3085,3085,0
|
|
20240814,091200,2662335,3085,3085,3085,3085,0
|
|
20240814,091100,2662335,3085,3085,3085,3085,0
|
|
20240814,091000,2662335,3085,3085,3085,3085,0
|
|
20240814,090900,2662335,3085,3085,3085,3085,5
|
|
20240814,090800,2646910,3085,3085,3085,3085,0
|
|
20240814,090700,2646910,3085,3085,3085,3085,51
|
|
20240814,090600,2489575,3085,3085,3085,3085,0
|
|
20240814,090500,2489575,3085,3085,3085,3085,587
|
|
20240814,090400,678680,3105,3105,3105,3105,0
|
|
20240814,090300,678680,3105,3105,3105,3105,1
|
|
20240814,090200,675575,3085,3085,3085,3085,1
|
|
20240814,090100,672490,3100,3100,3100,3100,0
|
|
20240814,090000,672490,3100,3085,3110,3085,217
|