677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,201400,123457825,3375,3375,3375,3375,1968
|
|
20240814,201300,123457825,3375,3375,3375,3375,0
|
|
20240814,201200,123457825,3375,3375,3375,3375,0
|
|
20240814,201100,123457825,3375,3375,3375,3375,0
|
|
20240814,201000,123457825,3375,3375,3375,3375,0
|
|
20240814,200900,123457825,3375,3375,3375,3375,0
|
|
20240814,200800,123457825,3375,3375,3375,3375,0
|
|
20240814,200700,123457825,3375,3375,3375,3375,0
|
|
20240814,200600,123457825,3375,3375,3375,3375,0
|
|
20240814,200500,123457825,3375,3375,3375,3375,0
|
|
20240814,200400,123457825,3375,3375,3375,3375,0
|
|
20240814,200300,123457825,3375,3375,3375,3375,0
|
|
20240814,200200,123457825,3375,3375,3375,3375,0
|
|
20240814,200100,123457825,3375,3375,3375,3375,0
|
|
20240814,200000,123457825,3375,3375,3375,3375,0
|
|
20240814,195900,123457825,3375,3375,3375,3375,0
|
|
20240814,195800,123457825,3375,3375,3375,3375,0
|
|
20240814,195700,123457825,3375,3375,3375,3375,0
|
|
20240814,195600,123457825,3375,3375,3375,3375,0
|
|
20240814,195500,123457825,3375,3375,3375,3375,0
|
|
20240814,195400,123457825,3375,3375,3375,3375,0
|
|
20240814,195300,123457825,3375,3375,3375,3375,0
|
|
20240814,195200,123457825,3375,3375,3375,3375,0
|
|
20240814,195100,123457825,3375,3375,3375,3375,0
|
|
20240814,195000,123457825,3375,3375,3375,3375,0
|
|
20240814,194900,123457825,3375,3375,3375,3375,0
|
|
20240814,194800,123457825,3375,3375,3375,3375,0
|
|
20240814,194700,123457825,3375,3375,3375,3375,0
|
|
20240814,194600,123457825,3375,3375,3375,3375,0
|
|
20240814,194500,123457825,3375,3375,3375,3375,0
|
|
20240814,194400,123457825,3375,3375,3375,3375,1968
|
|
20240814,194300,123457825,3375,3375,3375,3375,0
|
|
20240814,194200,123457825,3375,3375,3375,3375,0
|
|
20240814,194100,123457825,3375,3375,3375,3375,0
|
|
20240814,194000,123457825,3375,3375,3375,3375,0
|
|
20240814,193900,123457825,3375,3375,3375,3375,0
|
|
20240814,193800,123457825,3375,3375,3375,3375,0
|
|
20240814,193700,123457825,3375,3375,3375,3375,0
|
|
20240814,193600,123457825,3375,3375,3375,3375,0
|
|
20240814,193500,123457825,3375,3375,3375,3375,0
|
|
20240814,193400,123457825,3375,3375,3375,3375,0
|
|
20240814,193300,123457825,3375,3375,3375,3375,0
|
|
20240814,193200,123457825,3375,3375,3375,3375,0
|
|
20240814,193100,123457825,3375,3375,3375,3375,0
|
|
20240814,193000,123457825,3375,3375,3375,3375,0
|
|
20240814,192900,123457825,3375,3375,3375,3375,0
|
|
20240814,192800,123457825,3375,3375,3375,3375,0
|
|
20240814,192700,123457825,3375,3375,3375,3375,0
|
|
20240814,192600,123457825,3375,3375,3375,3375,0
|
|
20240814,192500,123457825,3375,3375,3375,3375,0
|
|
20240814,192400,123457825,3375,3375,3375,3375,0
|
|
20240814,192300,123457825,3375,3375,3375,3375,0
|
|
20240814,192200,123457825,3375,3375,3375,3375,0
|
|
20240814,192100,123457825,3375,3375,3375,3375,0
|
|
20240814,192000,123457825,3375,3375,3375,3375,0
|
|
20240814,191900,123457825,3375,3375,3375,3375,0
|
|
20240814,191800,123457825,3375,3375,3375,3375,0
|
|
20240814,191700,123457825,3375,3375,3375,3375,0
|
|
20240814,191600,123457825,3375,3375,3375,3375,0
|
|
20240814,191500,123457825,3375,3375,3375,3375,0
|
|
20240814,191400,123457825,3375,3375,3375,3375,1968
|
|
20240814,191300,123457825,3375,3375,3375,3375,0
|
|
20240814,191200,123457825,3375,3375,3375,3375,0
|
|
20240814,191100,123457825,3375,3375,3375,3375,0
|
|
20240814,191000,123457825,3375,3375,3375,3375,0
|
|
20240814,190900,123457825,3375,3375,3375,3375,0
|
|
20240814,190800,123457825,3375,3375,3375,3375,0
|
|
20240814,190700,123457825,3375,3375,3375,3375,0
|
|
20240814,190600,123457825,3375,3375,3375,3375,0
|
|
20240814,190500,123457825,3375,3375,3375,3375,0
|
|
20240814,190400,123457825,3375,3375,3375,3375,0
|
|
20240814,190300,123457825,3375,3375,3375,3375,0
|
|
20240814,190200,123457825,3375,3375,3375,3375,0
|
|
20240814,190100,123457825,3375,3375,3375,3375,0
|
|
20240814,190000,123457825,3375,3375,3375,3375,0
|
|
20240814,185900,123457825,3375,3375,3375,3375,0
|
|
20240814,185800,123457825,3375,3375,3375,3375,0
|
|
20240814,185700,123457825,3375,3375,3375,3375,0
|
|
20240814,185600,123457825,3375,3375,3375,3375,0
|
|
20240814,185500,123457825,3375,3375,3375,3375,0
|
|
20240814,185400,123457825,3375,3375,3375,3375,0
|
|
20240814,185300,123457825,3375,3375,3375,3375,0
|
|
20240814,185200,123457825,3375,3375,3375,3375,0
|
|
20240814,185100,123457825,3375,3375,3375,3375,0
|
|
20240814,185000,123457825,3375,3375,3375,3375,0
|
|
20240814,184900,123457825,3375,3375,3375,3375,0
|
|
20240814,184800,123457825,3375,3375,3375,3375,0
|
|
20240814,184700,123457825,3375,3375,3375,3375,0
|
|
20240814,184600,123457825,3375,3375,3375,3375,0
|
|
20240814,184500,123457825,3375,3375,3375,3375,0
|
|
20240814,184400,123457825,3375,3375,3375,3375,1968
|
|
20240814,184300,123457825,3375,3375,3375,3375,0
|
|
20240814,184200,123457825,3375,3375,3375,3375,0
|
|
20240814,184100,123457825,3375,3375,3375,3375,0
|
|
20240814,184000,123457825,3375,3375,3375,3375,0
|
|
20240814,183900,123457825,3375,3375,3375,3375,0
|
|
20240814,183800,123457825,3375,3375,3375,3375,0
|
|
20240814,183700,123457825,3375,3375,3375,3375,0
|
|
20240814,183600,123457825,3375,3375,3375,3375,0
|
|
20240814,183500,123457825,3375,3375,3375,3375,0
|
|
20240814,183400,123457825,3375,3375,3375,3375,0
|
|
20240814,183300,123457825,3375,3375,3375,3375,0
|
|
20240814,183200,123457825,3375,3375,3375,3375,0
|
|
20240814,183100,123457825,3375,3375,3375,3375,0
|
|
20240814,183000,123457825,3375,3375,3375,3375,0
|
|
20240814,182900,123457825,3375,3375,3375,3375,0
|
|
20240814,182800,123457825,3375,3375,3375,3375,0
|
|
20240814,182700,123457825,3375,3375,3375,3375,0
|
|
20240814,182600,123457825,3375,3375,3375,3375,0
|
|
20240814,182500,123457825,3375,3375,3375,3375,0
|
|
20240814,182400,123457825,3375,3375,3375,3375,0
|
|
20240814,182300,123457825,3375,3375,3375,3375,0
|
|
20240814,182200,123457825,3375,3375,3375,3375,0
|
|
20240814,182100,123457825,3375,3375,3375,3375,0
|
|
20240814,182000,123457825,3375,3375,3375,3375,0
|
|
20240814,181900,123457825,3375,3375,3375,3375,0
|
|
20240814,181800,123457825,3375,3375,3375,3375,0
|
|
20240814,181700,123457825,3375,3375,3375,3375,0
|
|
20240814,181600,123457825,3375,3375,3375,3375,0
|
|
20240814,181500,123457825,3375,3375,3375,3375,0
|
|
20240814,181400,123457825,3375,3375,3375,3375,1968
|
|
20240814,181300,123457825,3375,3375,3375,3375,0
|
|
20240814,181200,123457825,3375,3375,3375,3375,0
|
|
20240814,181100,123457825,3375,3375,3375,3375,0
|
|
20240814,181000,123457825,3375,3375,3375,3375,0
|
|
20240814,180900,123457825,3375,3375,3375,3375,0
|
|
20240814,180800,123457825,3375,3375,3375,3375,0
|
|
20240814,180700,123457825,3375,3375,3375,3375,0
|
|
20240814,180600,123457825,3375,3375,3375,3375,0
|
|
20240814,180500,123457825,3375,3375,3375,3375,0
|
|
20240814,180400,123457825,3375,3375,3375,3375,0
|
|
20240814,180300,123457825,3375,3375,3375,3375,0
|
|
20240814,180200,123457825,3375,3375,3375,3375,0
|
|
20240814,180100,123457825,3375,3375,3375,3375,0
|
|
20240814,180000,123457825,3375,3375,3375,3375,0
|
|
20240814,175900,123457825,3375,3375,3375,3375,0
|
|
20240814,175800,123457825,3375,3375,3375,3375,0
|
|
20240814,175700,123457825,3375,3375,3375,3375,0
|
|
20240814,175600,123457825,3375,3375,3375,3375,0
|
|
20240814,175500,123457825,3375,3375,3375,3375,0
|
|
20240814,175400,123457825,3375,3375,3375,3375,0
|
|
20240814,175300,123457825,3375,3375,3375,3375,0
|
|
20240814,175200,123457825,3375,3375,3375,3375,0
|
|
20240814,175100,123457825,3375,3375,3375,3375,0
|
|
20240814,175000,123457825,3375,3375,3375,3375,0
|
|
20240814,174900,123457825,3375,3375,3375,3375,0
|
|
20240814,174800,123457825,3375,3375,3375,3375,0
|
|
20240814,174700,123457825,3375,3375,3375,3375,0
|
|
20240814,174600,123457825,3375,3375,3375,3375,0
|
|
20240814,174500,123457825,3375,3375,3375,3375,0
|
|
20240814,174400,123457825,3375,3375,3375,3375,1968
|
|
20240814,174300,123457825,3375,3375,3375,3375,0
|
|
20240814,174200,123457825,3375,3375,3375,3375,0
|
|
20240814,174100,123457825,3375,3375,3375,3375,0
|
|
20240814,174000,123457825,3375,3375,3375,3375,0
|
|
20240814,173900,123457825,3375,3375,3375,3375,0
|
|
20240814,173800,123457825,3375,3375,3375,3375,0
|
|
20240814,173700,123457825,3375,3375,3375,3375,0
|
|
20240814,173600,123457825,3375,3375,3375,3375,0
|
|
20240814,173500,123457825,3375,3375,3375,3375,0
|
|
20240814,173400,123457825,3375,3375,3375,3375,0
|
|
20240814,173300,123457825,3375,3375,3375,3375,0
|
|
20240814,173200,123457825,3375,3375,3375,3375,0
|
|
20240814,173100,123457825,3375,3375,3375,3375,0
|
|
20240814,173000,123457825,3375,3375,3375,3375,0
|
|
20240814,172900,123457825,3375,3375,3375,3375,0
|
|
20240814,172800,123457825,3375,3375,3375,3375,0
|
|
20240814,172700,123457825,3375,3375,3375,3375,0
|
|
20240814,172600,123457825,3375,3375,3375,3375,0
|
|
20240814,172500,123457825,3375,3375,3375,3375,0
|
|
20240814,172400,123457825,3375,3375,3375,3375,0
|
|
20240814,172300,123457825,3375,3375,3375,3375,0
|
|
20240814,172200,123457825,3375,3375,3375,3375,0
|
|
20240814,172100,123457825,3375,3375,3375,3375,0
|
|
20240814,172000,123457825,3375,3375,3375,3375,0
|
|
20240814,171900,123457825,3375,3375,3375,3375,0
|
|
20240814,171800,123457825,3375,3375,3375,3375,0
|
|
20240814,171700,123457825,3375,3375,3375,3375,0
|
|
20240814,171600,123457825,3375,3375,3375,3375,0
|
|
20240814,171500,123457825,3375,3375,3375,3375,0
|
|
20240814,171400,123457825,3375,3375,3375,3375,1968
|
|
20240814,171300,123457825,3375,3375,3375,3375,0
|
|
20240814,171200,123457825,3375,3375,3375,3375,0
|
|
20240814,171100,123457825,3375,3375,3375,3375,0
|
|
20240814,171000,123457825,3375,3375,3375,3375,0
|
|
20240814,170900,123457825,3375,3375,3375,3375,0
|
|
20240814,170800,123457825,3375,3375,3375,3375,0
|
|
20240814,170700,123457825,3375,3375,3375,3375,0
|
|
20240814,170600,123457825,3375,3375,3375,3375,0
|
|
20240814,170500,123457825,3375,3375,3375,3375,0
|
|
20240814,170400,123457825,3375,3375,3375,3375,0
|
|
20240814,170300,123457825,3375,3375,3375,3375,0
|
|
20240814,170200,123457825,3375,3375,3375,3375,0
|
|
20240814,170100,123457825,3375,3375,3375,3375,0
|
|
20240814,170000,123457825,3375,3375,3375,3375,0
|
|
20240814,165900,123457825,3375,3375,3375,3375,0
|
|
20240814,165800,123457825,3375,3375,3375,3375,0
|
|
20240814,165700,123457825,3375,3375,3375,3375,0
|
|
20240814,165600,123457825,3375,3375,3375,3375,0
|
|
20240814,165500,123457825,3375,3375,3375,3375,0
|
|
20240814,165400,123457825,3375,3375,3375,3375,0
|
|
20240814,165300,123457825,3375,3375,3375,3375,0
|
|
20240814,165200,123457825,3375,3375,3375,3375,0
|
|
20240814,165100,123457825,3375,3375,3375,3375,0
|
|
20240814,165000,123457825,3375,3375,3375,3375,0
|
|
20240814,164900,123457825,3375,3375,3375,3375,0
|
|
20240814,164800,123457825,3375,3375,3375,3375,0
|
|
20240814,164700,123457825,3375,3375,3375,3375,0
|
|
20240814,164600,123457825,3375,3375,3375,3375,0
|
|
20240814,164500,123457825,3375,3375,3375,3375,0
|
|
20240814,164400,123457825,3375,3375,3375,3375,1968
|
|
20240814,164300,123457825,3375,3375,3375,3375,0
|
|
20240814,164200,123457825,3375,3375,3375,3375,0
|
|
20240814,164100,123457825,3375,3375,3375,3375,0
|
|
20240814,164000,123457825,3375,3375,3375,3375,0
|
|
20240814,163900,123457825,3375,3375,3375,3375,0
|
|
20240814,163800,123457825,3375,3375,3375,3375,0
|
|
20240814,163700,123457825,3375,3375,3375,3375,0
|
|
20240814,163600,123457825,3375,3375,3375,3375,0
|
|
20240814,163500,123457825,3375,3375,3375,3375,0
|
|
20240814,163400,123457825,3375,3375,3375,3375,0
|
|
20240814,163300,123457825,3375,3375,3375,3375,0
|
|
20240814,163200,123457825,3375,3375,3375,3375,0
|
|
20240814,163100,123457825,3375,3375,3375,3375,0
|
|
20240814,163000,123457825,3375,3375,3375,3375,0
|
|
20240814,162900,123457825,3375,3375,3375,3375,0
|
|
20240814,162800,123457825,3375,3375,3375,3375,0
|
|
20240814,162700,123457825,3375,3375,3375,3375,0
|
|
20240814,162600,123457825,3375,3375,3375,3375,0
|
|
20240814,162500,123457825,3375,3375,3375,3375,0
|
|
20240814,162400,123457825,3375,3375,3375,3375,0
|
|
20240814,162300,123457825,3375,3375,3375,3375,0
|
|
20240814,162200,123457825,3375,3375,3375,3375,0
|
|
20240814,162100,123457825,3375,3375,3375,3375,0
|
|
20240814,162000,123457825,3375,3375,3375,3375,0
|
|
20240814,161900,123457825,3375,3375,3375,3375,0
|
|
20240814,161800,123457825,3375,3375,3375,3375,0
|
|
20240814,161700,123457825,3375,3375,3375,3375,0
|
|
20240814,161600,123457825,3375,3375,3375,3375,0
|
|
20240814,161500,123457825,3375,3375,3375,3375,0
|
|
20240814,161400,123457825,3375,3375,3375,3375,1968
|
|
20240814,161300,123457825,3375,3375,3375,3375,0
|
|
20240814,161200,123457825,3375,3375,3375,3375,0
|
|
20240814,161100,123457825,3375,3375,3375,3375,0
|
|
20240814,161000,123457825,3375,3375,3375,3375,0
|
|
20240814,160900,123457825,3375,3375,3375,3375,0
|
|
20240814,160800,123457825,3375,3375,3375,3375,0
|
|
20240814,160700,123457825,3375,3375,3375,3375,0
|
|
20240814,160600,123457825,3375,3375,3375,3375,0
|
|
20240814,160500,123457825,3375,3375,3375,3375,0
|
|
20240814,160400,123457825,3375,3375,3375,3375,0
|
|
20240814,160300,123457825,3375,3375,3375,3375,0
|
|
20240814,160200,123457825,3375,3375,3375,3375,0
|
|
20240814,160100,123457825,3375,3375,3375,3375,0
|
|
20240814,160000,123457825,3375,3375,3375,3375,0
|
|
20240814,155900,123457825,3375,3375,3375,3375,0
|
|
20240814,155800,123457825,3375,3375,3375,3375,0
|
|
20240814,155700,123457825,3375,3375,3375,3375,0
|
|
20240814,155600,123457825,3375,3375,3375,3375,0
|
|
20240814,155500,123457825,3375,3375,3375,3375,0
|
|
20240814,155400,123457825,3375,3375,3375,3375,0
|
|
20240814,155300,123457825,3375,3375,3375,3375,0
|
|
20240814,155200,123457825,3375,3375,3375,3375,0
|
|
20240814,155100,123457825,3375,3375,3375,3375,0
|
|
20240814,155000,123457825,3375,3375,3375,3375,0
|
|
20240814,154900,123457825,3375,3375,3375,3375,0
|
|
20240814,154800,123457825,3375,3375,3375,3375,0
|
|
20240814,154700,123457825,3375,3375,3375,3375,0
|
|
20240814,154600,123457825,3375,3375,3375,3375,0
|
|
20240814,154500,123457825,3375,3375,3375,3375,0
|
|
20240814,154400,123457825,3375,3375,3375,3375,1968
|
|
20240814,154300,123457825,3375,3375,3375,3375,0
|
|
20240814,154200,123457825,3375,3375,3375,3375,0
|
|
20240814,154100,123457825,3375,3375,3375,3375,0
|
|
20240814,154000,123457825,3375,3375,3375,3375,0
|
|
20240814,153900,123457825,3375,3375,3375,3375,0
|
|
20240814,153800,123457825,3375,3375,3375,3375,0
|
|
20240814,153700,123457825,3375,3375,3375,3375,0
|
|
20240814,153600,123457825,3375,3375,3375,3375,0
|
|
20240814,153500,123457825,3375,3375,3375,3375,0
|
|
20240814,153400,123457825,3375,3375,3375,3375,0
|
|
20240814,153300,123457825,3375,3375,3375,3375,0
|
|
20240814,153200,123457825,3375,3375,3375,3375,0
|
|
20240814,153100,123457825,3375,3375,3375,3375,0
|
|
20240814,153000,123457825,3375,3375,3375,3375,1968
|
|
20240814,152900,116815825,3390,3390,3390,3390,0
|
|
20240814,152800,116815825,3390,3390,3390,3390,0
|
|
20240814,152700,116815825,3390,3390,3390,3390,0
|
|
20240814,152600,116815825,3390,3390,3390,3390,0
|
|
20240814,152500,116815825,3390,3390,3390,3390,0
|
|
20240814,152400,116815825,3390,3390,3390,3390,0
|
|
20240814,152300,116815825,3390,3390,3390,3390,0
|
|
20240814,152200,116815825,3390,3390,3390,3390,0
|
|
20240814,152100,116815825,3390,3390,3390,3390,0
|
|
20240814,152000,116815825,3390,3390,3390,3390,0
|
|
20240814,151900,116815825,3390,3365,3390,3335,503
|
|
20240814,151800,115114060,3365,3315,3365,3315,428
|
|
20240814,151700,113683050,3300,3325,3325,3300,1100
|
|
20240814,151600,110048175,3340,3340,3340,3340,0
|
|
20240814,151500,110048175,3340,3330,3340,3330,65
|
|
20240814,151400,109831395,3325,3325,3325,3325,1
|
|
20240814,151300,109828070,3335,3335,3335,3330,97
|
|
20240814,151200,109504580,3340,3340,3340,3340,0
|
|
20240814,151100,109504580,3340,3340,3340,3340,0
|
|
20240814,151000,109504580,3340,3340,3340,3340,25
|
|
20240814,150900,109421080,3340,3345,3345,3340,915
|
|
20240814,150800,106364405,3350,3360,3360,3350,105
|
|
20240814,150700,106012605,3360,3360,3360,3360,170
|
|
20240814,150600,105441405,3360,3350,3360,3350,454
|
|
20240814,150500,103916605,3370,3350,3370,3350,77
|
|
20240814,150400,103658485,3365,3365,3365,3365,0
|
|
20240814,150300,103658485,3365,3365,3365,3365,143
|
|
20240814,150200,103177290,3375,3370,3375,3370,100
|
|
20240814,150100,102839940,3375,3375,3375,3375,0
|
|
20240814,150000,102839940,3375,3380,3380,3340,174
|
|
20240814,145900,102256275,3350,3355,3355,3350,54
|
|
20240814,145800,102075370,3390,3410,3410,3360,4
|
|
20240814,145700,102061835,3375,3325,3430,3325,5326
|
|
20240814,145600,83969820,3355,3355,3355,3355,0
|
|
20240814,145500,83969820,3355,3335,3355,3330,40
|
|
20240814,145400,83836500,3370,3340,3380,3325,331
|
|
20240814,145300,82725305,3340,3325,3365,3305,1496
|
|
20240814,145200,77731990,3335,3335,3335,3335,0
|
|
20240814,145100,77731990,3335,3300,3335,3300,706
|
|
20240814,145000,75398000,3300,3295,3300,3295,216
|
|
20240814,144900,74686275,3290,3290,3290,3290,199
|
|
20240814,144800,74031565,3290,3290,3290,3290,0
|
|
20240814,144700,74031565,3290,3285,3290,3285,43
|
|
20240814,144600,73890305,3295,3295,3295,3295,0
|
|
20240814,144500,73890305,3295,3295,3295,3295,0
|
|
20240814,144400,73890305,3295,3295,3295,3295,0
|
|
20240814,144300,73890305,3295,3295,3295,3295,0
|
|
20240814,144200,73890305,3295,3285,3295,3285,205
|
|
20240814,144100,73216325,3280,3280,3280,3280,430
|
|
20240814,144000,71805925,3280,3280,3280,3280,1
|
|
20240814,143900,71802645,3275,3275,3275,3275,0
|
|
20240814,143800,71802645,3275,3275,3275,3275,1
|
|
20240814,143700,71799370,3280,3280,3280,3280,0
|
|
20240814,143600,71799370,3280,3275,3280,3275,261
|
|
20240814,143500,70944590,3280,3280,3280,3280,2
|
|
20240814,143400,70938030,3275,3275,3280,3275,13
|
|
20240814,143300,70895440,3275,3275,3275,3270,87
|
|
20240814,143200,70610525,3275,3275,3275,3275,20
|
|
20240814,143100,70545025,3275,3275,3275,3275,13
|
|
20240814,143000,70502450,3275,3270,3280,3270,236
|
|
20240814,142900,69729550,3275,3275,3275,3275,1984
|
|
20240814,142800,63231950,3275,3275,3275,3275,0
|
|
20240814,142700,63231950,3275,3275,3275,3275,0
|
|
20240814,142600,63231950,3275,3265,3275,3265,211
|
|
20240814,142500,62543025,3275,3275,3275,3275,1
|
|
20240814,142400,62539750,3265,3265,3265,3265,1
|
|
20240814,142300,62536485,3275,3265,3275,3265,32
|
|
20240814,142200,62431990,3275,3275,3275,3275,0
|
|
20240814,142100,62431990,3275,3275,3275,3275,1
|
|
20240814,142000,62428715,3270,3270,3270,3270,4
|
|
20240814,141900,62415635,3270,3270,3270,3270,470
|
|
20240814,141800,60878735,3270,3270,3270,3270,0
|
|
20240814,141700,60878735,3270,3260,3270,3260,61
|
|
20240814,141600,60679865,3270,3270,3270,3270,25
|
|
20240814,141500,60598115,3265,3265,3265,3265,0
|
|
20240814,141400,60598115,3265,3265,3265,3265,0
|
|
20240814,141300,60598115,3265,3265,3265,3265,216
|
|
20240814,141200,59892875,3265,3265,3275,3265,3
|
|
20240814,141100,59883070,3280,3280,3280,3280,0
|
|
20240814,141000,59883070,3280,3280,3280,3280,0
|
|
20240814,140900,59883070,3280,3280,3280,3280,0
|
|
20240814,140800,59883070,3280,3280,3280,3280,0
|
|
20240814,140700,59883070,3280,3275,3280,3275,5
|
|
20240814,140600,59866690,3265,3265,3265,3265,0
|
|
20240814,140500,59866690,3265,3265,3265,3265,0
|
|
20240814,140400,59866690,3265,3265,3265,3265,1128
|
|
20240814,140300,56183770,3265,3265,3265,3265,0
|
|
20240814,140200,56183770,3265,3265,3265,3265,0
|
|
20240814,140100,56183770,3265,3265,3265,3265,0
|
|
20240814,140000,56183770,3265,3265,3265,3265,15
|
|
20240814,135900,56134795,3260,3260,3260,3260,0
|
|
20240814,135800,56134795,3260,3260,3260,3260,0
|
|
20240814,135700,56134795,3260,3260,3260,3260,0
|
|
20240814,135600,56134795,3260,3260,3260,3260,0
|
|
20240814,135500,56134795,3260,3260,3260,3260,0
|
|
20240814,135400,56134795,3260,3260,3260,3260,0
|
|
20240814,135300,56134795,3260,3260,3260,3260,0
|
|
20240814,135200,56134795,3260,3260,3260,3260,55
|
|
20240814,135100,55955495,3260,3260,3260,3260,1
|
|
20240814,135000,55952235,3260,3260,3260,3260,0
|
|
20240814,134900,55952235,3260,3260,3260,3260,0
|
|
20240814,134800,55952235,3260,3260,3260,3260,0
|
|
20240814,134700,55952235,3260,3260,3260,3260,0
|
|
20240814,134600,55952235,3260,3260,3260,3260,0
|
|
20240814,134500,55952235,3260,3260,3260,3260,0
|
|
20240814,134400,55952235,3260,3260,3260,3260,10
|
|
20240814,134300,55919635,3260,3260,3260,3260,0
|
|
20240814,134200,55919635,3260,3260,3260,3260,0
|
|
20240814,134100,55919635,3260,3260,3260,3260,80
|
|
20240814,134000,55658835,3265,3265,3265,3265,0
|
|
20240814,133900,55658835,3265,3265,3265,3265,0
|
|
20240814,133800,55658835,3265,3265,3265,3265,0
|
|
20240814,133700,55658835,3265,3265,3265,3265,0
|
|
20240814,133600,55658835,3265,3265,3265,3265,0
|
|
20240814,133500,55658835,3265,3265,3265,3265,0
|
|
20240814,133400,55658835,3265,3270,3270,3265,661
|
|
20240814,133300,53500585,3275,3275,3275,3275,0
|
|
20240814,133200,53500585,3275,3275,3275,3275,0
|
|
20240814,133100,53500585,3275,3275,3275,3275,0
|
|
20240814,133000,53500585,3275,3275,3275,3275,0
|
|
20240814,132900,53500585,3275,3275,3275,3275,1
|
|
20240814,132800,53497310,3275,3275,3275,3275,1
|
|
20240814,132700,53494035,3270,3270,3270,3270,0
|
|
20240814,132600,53494035,3270,3270,3270,3270,0
|
|
20240814,132500,53494035,3270,3270,3270,3270,0
|
|
20240814,132400,53494035,3270,3270,3270,3270,0
|
|
20240814,132300,53494035,3270,3270,3270,3270,0
|
|
20240814,132200,53494035,3270,3270,3270,3270,0
|
|
20240814,132100,53494035,3270,3270,3270,3270,1
|
|
20240814,132000,53490765,3280,3270,3280,3270,2
|
|
20240814,131900,53484215,3280,3280,3280,3280,0
|
|
20240814,131800,53484215,3280,3280,3280,3280,0
|
|
20240814,131700,53484215,3280,3280,3280,3280,100
|
|
20240814,131600,53156215,3280,3280,3280,3280,0
|
|
20240814,131500,53156215,3280,3270,3280,3270,2
|
|
20240814,131400,53149665,3280,3280,3280,3280,0
|
|
20240814,131300,53149665,3280,3280,3280,3280,0
|
|
20240814,131200,53149665,3280,3280,3280,3280,0
|
|
20240814,131100,53149665,3280,3280,3280,3280,0
|
|
20240814,131000,53149665,3280,3280,3280,3270,22
|
|
20240814,130900,53077705,3275,3275,3275,3275,0
|
|
20240814,130800,53077705,3275,3275,3275,3275,0
|
|
20240814,130700,53077705,3275,3275,3275,3275,0
|
|
20240814,130600,53077705,3275,3275,3275,3275,6
|
|
20240814,130500,53058055,3280,3280,3280,3280,0
|
|
20240814,130400,53058055,3280,3280,3280,3280,0
|
|
20240814,130300,53058055,3280,3270,3280,3270,2
|
|
20240814,130200,53051505,3275,3275,3275,3275,0
|
|
20240814,130100,53051505,3275,3275,3275,3275,0
|
|
20240814,130000,53051505,3275,3275,3275,3275,0
|
|
20240814,125900,53051505,3275,3275,3275,3275,0
|
|
20240814,125800,53051505,3275,3275,3275,3275,1
|
|
20240814,125700,53048230,3270,3270,3270,3270,4
|
|
20240814,125600,53035150,3280,3280,3280,3280,0
|
|
20240814,125500,53035150,3280,3280,3280,3280,0
|
|
20240814,125400,53035150,3280,3280,3280,3280,0
|
|
20240814,125300,53035150,3280,3280,3280,3280,0
|
|
20240814,125200,53035150,3280,3280,3280,3280,0
|
|
20240814,125100,53035150,3280,3280,3280,3280,0
|
|
20240814,125000,53035150,3280,3280,3280,3280,0
|
|
20240814,124900,53035150,3280,3280,3280,3280,0
|
|
20240814,124800,53035150,3280,3265,3280,3265,209
|
|
20240814,124700,52352750,3265,3265,3265,3265,0
|
|
20240814,124600,52352750,3265,3265,3265,3265,0
|
|
20240814,124500,52352750,3265,3265,3265,3265,0
|
|
20240814,124400,52352750,3265,3265,3265,3265,103
|
|
20240814,124300,52016455,3280,3280,3280,3280,3
|
|
20240814,124200,52006615,3280,3280,3280,3280,0
|
|
20240814,124100,52006615,3280,3280,3280,3280,0
|
|
20240814,124000,52006615,3280,3270,3280,3270,153
|
|
20240814,123900,51505540,3275,3275,3275,3275,0
|
|
20240814,123800,51505540,3275,3275,3275,3275,0
|
|
20240814,123700,51505540,3275,3275,3275,3275,0
|
|
20240814,123600,51505540,3275,3265,3275,3265,10
|
|
20240814,123500,51472820,3260,3260,3260,3260,744
|
|
20240814,123400,49047380,3260,3260,3260,3260,0
|
|
20240814,123300,49047380,3260,3265,3265,3260,5
|
|
20240814,123200,49031075,3255,3255,3255,3255,15
|
|
20240814,123100,48982250,3265,3265,3265,3265,4
|
|
20240814,123000,48969190,3260,3260,3260,3260,4
|
|
20240814,122900,48956150,3260,3260,3260,3260,3
|
|
20240814,122800,48946370,3265,3265,3265,3260,134
|
|
20240814,122700,48509360,3260,3260,3260,3260,0
|
|
20240814,122600,48509360,3260,3260,3260,3260,1
|
|
20240814,122500,48506100,3275,3275,3275,3275,19
|
|
20240814,122400,48443875,3275,3275,3275,3275,0
|
|
20240814,122300,48443875,3275,3275,3275,3275,0
|
|
20240814,122200,48443875,3275,3275,3275,3275,0
|
|
20240814,122100,48443875,3275,3275,3275,3275,0
|
|
20240814,122000,48443875,3275,3275,3275,3275,0
|
|
20240814,121900,48443875,3275,3275,3275,3275,0
|
|
20240814,121800,48443875,3275,3275,3275,3275,0
|
|
20240814,121700,48443875,3275,3275,3275,3275,0
|
|
20240814,121600,48443875,3275,3275,3275,3275,0
|
|
20240814,121500,48443875,3275,3275,3275,3275,0
|
|
20240814,121400,48443875,3275,3275,3275,3275,0
|
|
20240814,121300,48443875,3275,3265,3275,3265,4
|
|
20240814,121200,48430805,3265,3265,3265,3265,27
|
|
20240814,121100,48342650,3270,3270,3270,3270,0
|
|
20240814,121000,48342650,3270,3270,3270,3270,0
|
|
20240814,120900,48342650,3270,3280,3280,3270,4
|
|
20240814,120800,48329550,3270,3270,3270,3270,1
|
|
20240814,120700,48326280,3285,3285,3285,3285,0
|
|
20240814,120600,48326280,3285,3285,3285,3285,0
|
|
20240814,120500,48326280,3285,3285,3285,3285,1
|
|
20240814,120400,48322995,3280,3275,3280,3275,25
|
|
20240814,120300,48241015,3285,3285,3285,3285,0
|
|
20240814,120200,48241015,3285,3280,3285,3280,2
|
|
20240814,120100,48234450,3280,3280,3280,3280,0
|
|
20240814,120000,48234450,3280,3280,3280,3280,0
|
|
20240814,115900,48234450,3280,3280,3280,3270,6
|
|
20240814,115800,48214780,3265,3280,3280,3265,34
|
|
20240814,115700,48103605,3275,3275,3275,3275,0
|
|
20240814,115600,48103605,3275,3275,3275,3275,1
|
|
20240814,115500,48100330,3275,3275,3275,3275,0
|
|
20240814,115400,48100330,3275,3275,3275,3275,0
|
|
20240814,115300,48100330,3275,3275,3275,3275,0
|
|
20240814,115200,48100330,3275,3275,3275,3275,0
|
|
20240814,115100,48100330,3275,3275,3275,3275,0
|
|
20240814,115000,48100330,3275,3275,3275,3275,0
|
|
20240814,114900,48100330,3275,3275,3275,3275,2
|
|
20240814,114800,48093780,3275,3275,3275,3275,0
|
|
20240814,114700,48093780,3275,3275,3275,3275,0
|
|
20240814,114600,48093780,3275,3275,3275,3275,8
|
|
20240814,114500,48067580,3275,3275,3275,3275,0
|
|
20240814,114400,48067580,3275,3265,3275,3265,11
|
|
20240814,114300,48031565,3280,3270,3285,3265,8
|
|
20240814,114200,48005375,3270,3265,3285,3265,3
|
|
20240814,114100,47995555,3285,3285,3285,3285,6
|
|
20240814,114000,47975845,3280,3270,3280,3270,87
|
|
20240814,113900,47691195,3265,3265,3265,3265,22
|
|
20240814,113800,47619365,3265,3265,3265,3265,0
|
|
20240814,113700,47619365,3265,3265,3265,3265,25
|
|
20240814,113600,47537740,3265,3265,3265,3265,225
|
|
20240814,113500,46803115,3265,3265,3265,3265,0
|
|
20240814,113400,46803115,3265,3265,3265,3265,0
|
|
20240814,113300,46803115,3265,3265,3265,3265,0
|
|
20240814,113200,46803115,3265,3265,3265,3265,25
|
|
20240814,113100,46721490,3265,3260,3265,3260,8
|
|
20240814,113000,46695390,3265,3260,3265,3260,58
|
|
20240814,112900,46506160,3260,3260,3260,3260,20
|
|
20240814,112800,46440960,3260,3260,3260,3260,8
|
|
20240814,112700,46414880,3265,3265,3265,3265,0
|
|
20240814,112600,46414880,3265,3250,3265,3250,6
|
|
20240814,112500,46395305,3250,3255,3255,3250,20
|
|
20240814,112400,46330245,3265,3260,3265,3260,23
|
|
20240814,112300,46255245,3265,3255,3265,3255,46
|
|
20240814,112200,46105475,3265,3265,3265,3265,0
|
|
20240814,112100,46105475,3265,3265,3265,3265,1
|
|
20240814,112000,46102210,3260,3260,3260,3260,8
|
|
20240814,111900,46076130,3260,3260,3260,3260,4
|
|
20240814,111800,46063090,3265,3265,3265,3265,30
|
|
20240814,111700,45965140,3265,3265,3265,3265,604
|
|
20240814,111600,43993080,3260,3260,3260,3260,5
|
|
20240814,111500,43976780,3255,3255,3255,3255,0
|
|
20240814,111400,43976780,3255,3255,3255,3255,0
|
|
20240814,111300,43976780,3255,3255,3255,3255,2
|
|
20240814,111200,43970270,3265,3265,3265,3265,0
|
|
20240814,111100,43970270,3265,3265,3265,3265,0
|
|
20240814,111000,43970270,3265,3265,3265,3265,0
|
|
20240814,110900,43970270,3265,3265,3265,3265,0
|
|
20240814,110800,43970270,3265,3265,3265,3265,0
|
|
20240814,110700,43970270,3265,3265,3265,3265,0
|
|
20240814,110600,43970270,3265,3265,3265,3265,0
|
|
20240814,110500,43970270,3265,3260,3265,3260,7
|
|
20240814,110400,43947445,3245,3250,3250,3245,1202
|
|
20240814,110300,40046935,3255,3250,3255,3245,196
|
|
20240814,110200,39410855,3255,3250,3255,3245,304
|
|
20240814,110100,38424310,3255,3255,3255,3255,4
|
|
20240814,110000,38411290,3265,3265,3265,3265,0
|
|
20240814,105900,38411290,3265,3260,3265,3260,23
|
|
20240814,105800,38336215,3250,3265,3265,3250,360
|
|
20240814,105700,37164915,3265,3265,3265,3265,1
|
|
20240814,105600,37161650,3250,3255,3255,3250,100
|
|
20240814,105500,36836605,3265,3255,3265,3250,201
|
|
20240814,105400,36183205,3265,3265,3265,3265,0
|
|
20240814,105300,36183205,3265,3255,3265,3250,304
|
|
20240814,105200,35195160,3250,3265,3265,3250,301
|
|
20240814,105100,34216350,3255,3265,3265,3255,809
|
|
20240814,105000,31582645,3265,3265,3265,3265,0
|
|
20240814,104900,31582645,3265,3265,3265,3265,0
|
|
20240814,104800,31582645,3265,3265,3265,3265,0
|
|
20240814,104700,31582645,3265,3265,3265,3265,0
|
|
20240814,104600,31582645,3265,3265,3265,3265,0
|
|
20240814,104500,31582645,3265,3265,3265,3265,0
|
|
20240814,104400,31582645,3265,3265,3265,3265,0
|
|
20240814,104300,31582645,3265,3265,3265,3265,0
|
|
20240814,104200,31582645,3265,3265,3265,3265,10
|
|
20240814,104100,31549995,3265,3265,3265,3265,0
|
|
20240814,104000,31549995,3265,3265,3265,3265,0
|
|
20240814,103900,31549995,3265,3265,3265,3265,0
|
|
20240814,103800,31549995,3265,3265,3265,3265,0
|
|
20240814,103700,31549995,3265,3265,3265,3265,0
|
|
20240814,103600,31549995,3265,3260,3265,3260,172
|
|
20240814,103500,30989270,3260,3260,3260,3260,0
|
|
20240814,103400,30989270,3260,3260,3260,3260,0
|
|
20240814,103300,30989270,3260,3260,3260,3260,0
|
|
20240814,103200,30989270,3260,3260,3260,3260,15
|
|
20240814,103100,30940370,3255,3255,3255,3255,100
|
|
20240814,103000,30614870,3260,3255,3260,3255,115
|
|
20240814,102900,30240470,3260,3260,3260,3260,674
|
|
20240814,102800,28043230,3260,3260,3260,3260,0
|
|
20240814,102700,28043230,3260,3260,3260,3260,0
|
|
20240814,102600,28043230,3260,3260,3260,3260,1
|
|
20240814,102500,28039970,3260,3260,3260,3260,0
|
|
20240814,102400,28039970,3260,3260,3260,3260,0
|
|
20240814,102300,28039970,3260,3260,3260,3260,0
|
|
20240814,102200,28039970,3260,3260,3260,3260,5
|
|
20240814,102100,28023670,3260,3260,3260,3260,0
|
|
20240814,102000,28023670,3260,3260,3260,3260,1
|
|
20240814,101900,28020410,3260,3260,3260,3260,1
|
|
20240814,101800,28017150,3255,3255,3255,3255,0
|
|
20240814,101700,28017150,3255,3255,3255,3255,28
|
|
20240814,101600,27926010,3260,3260,3260,3260,0
|
|
20240814,101500,27926010,3260,3260,3260,3260,0
|
|
20240814,101400,27926010,3260,3260,3260,3260,0
|
|
20240814,101300,27926010,3260,3260,3260,3260,10
|
|
20240814,101200,27893410,3255,3255,3255,3255,0
|
|
20240814,101100,27893410,3255,3260,3260,3255,258
|
|
20240814,101000,27053145,3260,3260,3265,3260,43
|
|
20240814,100900,26912960,3260,3260,3260,3260,60
|
|
20240814,100800,26717360,3265,3260,3265,3260,22
|
|
20240814,100700,26645630,3260,3260,3260,3260,0
|
|
20240814,100600,26645630,3260,3265,3265,3260,2
|
|
20240814,100500,26639105,3275,3255,3275,3255,179
|
|
20240814,100400,26056290,3255,3255,3255,3255,1030
|
|
20240814,100300,22703640,3255,3260,3260,3255,101
|
|
20240814,100200,22374385,3260,3260,3260,3260,134
|
|
20240814,100100,21937545,3260,3260,3260,3260,0
|
|
20240814,100000,21937545,3260,3260,3260,3260,0
|
|
20240814,095900,21937545,3260,3260,3260,3260,1
|
|
20240814,095800,21934285,3260,3270,3270,3260,466
|
|
20240814,095700,20413985,3275,3275,3275,3275,0
|
|
20240814,095600,20413985,3275,3270,3275,3270,14
|
|
20240814,095500,20368200,3275,3275,3275,3275,0
|
|
20240814,095400,20368200,3275,3275,3275,3275,0
|
|
20240814,095300,20368200,3275,3275,3275,3275,0
|
|
20240814,095200,20368200,3275,3275,3275,3275,0
|
|
20240814,095100,20368200,3275,3275,3275,3275,0
|
|
20240814,095000,20368200,3275,3275,3275,3275,1
|
|
20240814,094900,20364925,3275,3275,3275,3275,0
|
|
20240814,094800,20364925,3275,3270,3275,3270,130
|
|
20240814,094700,19939675,3275,3275,3275,3275,0
|
|
20240814,094600,19939675,3275,3275,3275,3275,0
|
|
20240814,094500,19939675,3275,3275,3275,3275,0
|
|
20240814,094400,19939675,3275,3265,3275,3265,79
|
|
20240814,094300,19681730,3265,3265,3265,3265,0
|
|
20240814,094200,19681730,3265,3265,3265,3265,0
|
|
20240814,094100,19681730,3265,3260,3265,3260,298
|
|
20240814,094000,18709800,3260,3260,3260,3260,0
|
|
20240814,093900,18709800,3260,3260,3260,3260,20
|
|
20240814,093800,18644600,3260,3255,3260,3255,167
|
|
20240814,093700,18101010,3260,3260,3260,3260,3
|
|
20240814,093600,18091230,3260,3260,3260,3260,1
|
|
20240814,093500,18087970,3260,3260,3260,3260,0
|
|
20240814,093400,18087970,3260,3260,3260,3260,50
|
|
20240814,093300,17924970,3265,3265,3265,3265,0
|
|
20240814,093200,17924970,3265,3275,3275,3265,3
|
|
20240814,093100,17915165,3265,3265,3265,3265,1
|
|
20240814,093000,17911900,3275,3275,3275,3275,1
|
|
20240814,092900,17908625,3265,3265,3265,3265,1
|
|
20240814,092800,17905360,3275,3275,3275,3275,1
|
|
20240814,092700,17902085,3265,3265,3265,3265,1
|
|
20240814,092600,17898820,3270,3270,3270,3270,18
|
|
20240814,092500,17839960,3270,3270,3270,3265,5
|
|
20240814,092400,17823620,3265,3270,3285,3265,205
|
|
20240814,092300,17153275,3270,3275,3275,3270,290
|
|
20240814,092200,16204930,3285,3285,3285,3285,0
|
|
20240814,092100,16204930,3285,3285,3285,3285,1
|
|
20240814,092000,16201645,3290,3285,3290,3285,1900
|
|
20240814,091900,9951110,3275,3275,3275,3275,184
|
|
20240814,091800,9348510,3285,3275,3285,3275,101
|
|
20240814,091700,9017725,3275,3275,3275,3275,1
|
|
20240814,091600,9014450,3285,3285,3285,3285,0
|
|
20240814,091500,9014450,3285,3275,3285,3275,2
|
|
20240814,091400,9007890,3285,3285,3285,3285,2
|
|
20240814,091300,9001320,3275,3275,3275,3275,1
|
|
20240814,091200,8998045,3285,3285,3285,3285,0
|
|
20240814,091100,8998045,3285,3275,3285,3275,2
|
|
20240814,091000,8991485,3285,3285,3285,3285,0
|
|
20240814,090900,8991485,3285,3270,3285,3270,102
|
|
20240814,090800,8657915,3285,3285,3285,3285,0
|
|
20240814,090700,8657915,3285,3275,3285,3275,31
|
|
20240814,090600,8556380,3290,3290,3290,3290,1
|
|
20240814,090500,8553090,3275,3295,3295,3275,10
|
|
20240814,090400,8520215,3295,3275,3295,3275,69
|
|
20240814,090300,8294220,3275,3255,3275,3255,201
|
|
20240814,090200,7639945,3275,3270,3275,3255,1501
|
|
20240814,090100,2754000,3275,3275,3275,3270,30
|
|
20240814,090000,2655755,3275,3290,3290,3275,808
|