659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,195600,333267935,4425,4425,4425,4425,1809
|
|
20240814,195500,333267935,4425,4425,4425,4425,0
|
|
20240814,195400,333267935,4425,4425,4425,4425,0
|
|
20240814,195300,333267935,4425,4425,4425,4425,0
|
|
20240814,195200,333267935,4425,4425,4425,4425,0
|
|
20240814,195100,333267935,4425,4425,4425,4425,0
|
|
20240814,195000,333267935,4425,4425,4425,4425,0
|
|
20240814,194900,333267935,4425,4425,4425,4425,0
|
|
20240814,194800,333267935,4425,4425,4425,4425,0
|
|
20240814,194700,333267935,4425,4425,4425,4425,0
|
|
20240814,194600,333267935,4425,4425,4425,4425,0
|
|
20240814,194500,333267935,4425,4425,4425,4425,0
|
|
20240814,194400,333267935,4425,4425,4425,4425,0
|
|
20240814,194300,333267935,4425,4425,4425,4425,0
|
|
20240814,194200,333267935,4425,4425,4425,4425,0
|
|
20240814,194100,333267935,4425,4425,4425,4425,0
|
|
20240814,194000,333267935,4425,4425,4425,4425,0
|
|
20240814,193900,333267935,4425,4425,4425,4425,0
|
|
20240814,193800,333267935,4425,4425,4425,4425,0
|
|
20240814,193700,333267935,4425,4425,4425,4425,0
|
|
20240814,193600,333267935,4425,4425,4425,4425,0
|
|
20240814,193500,333267935,4425,4425,4425,4425,0
|
|
20240814,193400,333267935,4425,4425,4425,4425,0
|
|
20240814,193300,333267935,4425,4425,4425,4425,0
|
|
20240814,193200,333267935,4425,4425,4425,4425,0
|
|
20240814,193100,333267935,4425,4425,4425,4425,0
|
|
20240814,193000,333267935,4425,4425,4425,4425,0
|
|
20240814,192900,333267935,4425,4425,4425,4425,0
|
|
20240814,192800,333267935,4425,4425,4425,4425,0
|
|
20240814,192700,333267935,4425,4425,4425,4425,0
|
|
20240814,192600,333267935,4425,4425,4425,4425,1809
|
|
20240814,192500,333267935,4425,4425,4425,4425,0
|
|
20240814,192400,333267935,4425,4425,4425,4425,0
|
|
20240814,192300,333267935,4425,4425,4425,4425,0
|
|
20240814,192200,333267935,4425,4425,4425,4425,0
|
|
20240814,192100,333267935,4425,4425,4425,4425,0
|
|
20240814,192000,333267935,4425,4425,4425,4425,0
|
|
20240814,191900,333267935,4425,4425,4425,4425,0
|
|
20240814,191800,333267935,4425,4425,4425,4425,0
|
|
20240814,191700,333267935,4425,4425,4425,4425,0
|
|
20240814,191600,333267935,4425,4425,4425,4425,0
|
|
20240814,191500,333267935,4425,4425,4425,4425,0
|
|
20240814,191400,333267935,4425,4425,4425,4425,0
|
|
20240814,191300,333267935,4425,4425,4425,4425,0
|
|
20240814,191200,333267935,4425,4425,4425,4425,0
|
|
20240814,191100,333267935,4425,4425,4425,4425,0
|
|
20240814,191000,333267935,4425,4425,4425,4425,0
|
|
20240814,190900,333267935,4425,4425,4425,4425,0
|
|
20240814,190800,333267935,4425,4425,4425,4425,0
|
|
20240814,190700,333267935,4425,4425,4425,4425,0
|
|
20240814,190600,333267935,4425,4425,4425,4425,0
|
|
20240814,190500,333267935,4425,4425,4425,4425,0
|
|
20240814,190400,333267935,4425,4425,4425,4425,0
|
|
20240814,190300,333267935,4425,4425,4425,4425,0
|
|
20240814,190200,333267935,4425,4425,4425,4425,0
|
|
20240814,190100,333267935,4425,4425,4425,4425,0
|
|
20240814,190000,333267935,4425,4425,4425,4425,0
|
|
20240814,185900,333267935,4425,4425,4425,4425,0
|
|
20240814,185800,333267935,4425,4425,4425,4425,0
|
|
20240814,185700,333267935,4425,4425,4425,4425,0
|
|
20240814,185600,333267935,4425,4425,4425,4425,1809
|
|
20240814,185500,333267935,4425,4425,4425,4425,0
|
|
20240814,185400,333267935,4425,4425,4425,4425,0
|
|
20240814,185300,333267935,4425,4425,4425,4425,0
|
|
20240814,185200,333267935,4425,4425,4425,4425,0
|
|
20240814,185100,333267935,4425,4425,4425,4425,0
|
|
20240814,185000,333267935,4425,4425,4425,4425,0
|
|
20240814,184900,333267935,4425,4425,4425,4425,0
|
|
20240814,184800,333267935,4425,4425,4425,4425,0
|
|
20240814,184700,333267935,4425,4425,4425,4425,0
|
|
20240814,184600,333267935,4425,4425,4425,4425,0
|
|
20240814,184500,333267935,4425,4425,4425,4425,0
|
|
20240814,184400,333267935,4425,4425,4425,4425,0
|
|
20240814,184300,333267935,4425,4425,4425,4425,0
|
|
20240814,184200,333267935,4425,4425,4425,4425,0
|
|
20240814,184100,333267935,4425,4425,4425,4425,0
|
|
20240814,184000,333267935,4425,4425,4425,4425,0
|
|
20240814,183900,333267935,4425,4425,4425,4425,0
|
|
20240814,183800,333267935,4425,4425,4425,4425,0
|
|
20240814,183700,333267935,4425,4425,4425,4425,0
|
|
20240814,183600,333267935,4425,4425,4425,4425,0
|
|
20240814,183500,333267935,4425,4425,4425,4425,0
|
|
20240814,183400,333267935,4425,4425,4425,4425,0
|
|
20240814,183300,333267935,4425,4425,4425,4425,0
|
|
20240814,183200,333267935,4425,4425,4425,4425,0
|
|
20240814,183100,333267935,4425,4425,4425,4425,0
|
|
20240814,183000,333267935,4425,4425,4425,4425,0
|
|
20240814,182900,333267935,4425,4425,4425,4425,0
|
|
20240814,182800,333267935,4425,4425,4425,4425,0
|
|
20240814,182700,333267935,4425,4425,4425,4425,0
|
|
20240814,182600,333267935,4425,4425,4425,4425,1809
|
|
20240814,182500,333267935,4425,4425,4425,4425,0
|
|
20240814,182400,333267935,4425,4425,4425,4425,0
|
|
20240814,182300,333267935,4425,4425,4425,4425,0
|
|
20240814,182200,333267935,4425,4425,4425,4425,0
|
|
20240814,182100,333267935,4425,4425,4425,4425,0
|
|
20240814,182000,333267935,4425,4425,4425,4425,0
|
|
20240814,181900,333267935,4425,4425,4425,4425,0
|
|
20240814,181800,333267935,4425,4425,4425,4425,0
|
|
20240814,181700,333267935,4425,4425,4425,4425,0
|
|
20240814,181600,333267935,4425,4425,4425,4425,0
|
|
20240814,181500,333267935,4425,4425,4425,4425,0
|
|
20240814,181400,333267935,4425,4425,4425,4425,0
|
|
20240814,181300,333267935,4425,4425,4425,4425,0
|
|
20240814,181200,333267935,4425,4425,4425,4425,0
|
|
20240814,181100,333267935,4425,4425,4425,4425,0
|
|
20240814,181000,333267935,4425,4425,4425,4425,0
|
|
20240814,180900,333267935,4425,4425,4425,4425,0
|
|
20240814,180800,333267935,4425,4425,4425,4425,0
|
|
20240814,180700,333267935,4425,4425,4425,4425,0
|
|
20240814,180600,333267935,4425,4425,4425,4425,0
|
|
20240814,180500,333267935,4425,4425,4425,4425,0
|
|
20240814,180400,333267935,4425,4425,4425,4425,0
|
|
20240814,180300,333267935,4425,4425,4425,4425,0
|
|
20240814,180200,333267935,4425,4425,4425,4425,0
|
|
20240814,180100,333267935,4425,4425,4425,4425,0
|
|
20240814,180000,333267935,4425,4425,4425,4425,0
|
|
20240814,175900,333267935,4425,4425,4425,4425,0
|
|
20240814,175800,333267935,4425,4425,4425,4425,0
|
|
20240814,175700,333267935,4425,4425,4425,4425,0
|
|
20240814,175600,333267935,4425,4425,4425,4425,1809
|
|
20240814,175500,333267935,4425,4425,4425,4425,0
|
|
20240814,175400,333267935,4425,4425,4425,4425,0
|
|
20240814,175300,333267935,4425,4425,4425,4425,0
|
|
20240814,175200,333267935,4425,4425,4425,4425,0
|
|
20240814,175100,333267935,4425,4425,4425,4425,0
|
|
20240814,175000,333267935,4425,4425,4425,4425,0
|
|
20240814,174900,333267935,4425,4425,4425,4425,0
|
|
20240814,174800,333267935,4425,4425,4425,4425,0
|
|
20240814,174700,333267935,4425,4425,4425,4425,0
|
|
20240814,174600,333267935,4425,4425,4425,4425,0
|
|
20240814,174500,333267935,4425,4425,4425,4425,0
|
|
20240814,174400,333267935,4425,4425,4425,4425,0
|
|
20240814,174300,333267935,4425,4425,4425,4425,0
|
|
20240814,174200,333267935,4425,4425,4425,4425,0
|
|
20240814,174100,333267935,4425,4425,4425,4425,0
|
|
20240814,174000,333267935,4425,4425,4425,4425,0
|
|
20240814,173900,333267935,4425,4425,4425,4425,0
|
|
20240814,173800,333267935,4425,4425,4425,4425,0
|
|
20240814,173700,333267935,4425,4425,4425,4425,0
|
|
20240814,173600,333267935,4425,4425,4425,4425,0
|
|
20240814,173500,333267935,4425,4425,4425,4425,0
|
|
20240814,173400,333267935,4425,4425,4425,4425,0
|
|
20240814,173300,333267935,4425,4425,4425,4425,0
|
|
20240814,173200,333267935,4425,4425,4425,4425,0
|
|
20240814,173100,333267935,4425,4425,4425,4425,0
|
|
20240814,173000,333267935,4425,4425,4425,4425,0
|
|
20240814,172900,333267935,4425,4425,4425,4425,0
|
|
20240814,172800,333267935,4425,4425,4425,4425,0
|
|
20240814,172700,333267935,4425,4425,4425,4425,0
|
|
20240814,172600,333267935,4425,4425,4425,4425,1809
|
|
20240814,172500,333267935,4425,4425,4425,4425,0
|
|
20240814,172400,333267935,4425,4425,4425,4425,0
|
|
20240814,172300,333267935,4425,4425,4425,4425,0
|
|
20240814,172200,333267935,4425,4425,4425,4425,0
|
|
20240814,172100,333267935,4425,4425,4425,4425,0
|
|
20240814,172000,333267935,4425,4425,4425,4425,0
|
|
20240814,171900,333267935,4425,4425,4425,4425,0
|
|
20240814,171800,333267935,4425,4425,4425,4425,0
|
|
20240814,171700,333267935,4425,4425,4425,4425,0
|
|
20240814,171600,333267935,4425,4425,4425,4425,0
|
|
20240814,171500,333267935,4425,4425,4425,4425,0
|
|
20240814,171400,333267935,4425,4425,4425,4425,0
|
|
20240814,171300,333267935,4425,4425,4425,4425,0
|
|
20240814,171200,333267935,4425,4425,4425,4425,0
|
|
20240814,171100,333267935,4425,4425,4425,4425,0
|
|
20240814,171000,333267935,4425,4425,4425,4425,0
|
|
20240814,170900,333267935,4425,4425,4425,4425,0
|
|
20240814,170800,333267935,4425,4425,4425,4425,0
|
|
20240814,170700,333267935,4425,4425,4425,4425,0
|
|
20240814,170600,333267935,4425,4425,4425,4425,0
|
|
20240814,170500,333267935,4425,4425,4425,4425,0
|
|
20240814,170400,333267935,4425,4425,4425,4425,0
|
|
20240814,170300,333267935,4425,4425,4425,4425,0
|
|
20240814,170200,333267935,4425,4425,4425,4425,0
|
|
20240814,170100,333267935,4425,4425,4425,4425,0
|
|
20240814,170000,333267935,4425,4425,4425,4425,0
|
|
20240814,165900,333267935,4425,4425,4425,4425,0
|
|
20240814,165800,333267935,4425,4425,4425,4425,0
|
|
20240814,165700,333267935,4425,4425,4425,4425,0
|
|
20240814,165600,333267935,4425,4425,4425,4425,1809
|
|
20240814,165500,333267935,4425,4425,4425,4425,0
|
|
20240814,165400,333267935,4425,4425,4425,4425,0
|
|
20240814,165300,333267935,4425,4425,4425,4425,0
|
|
20240814,165200,333267935,4425,4425,4425,4425,0
|
|
20240814,165100,333267935,4425,4425,4425,4425,0
|
|
20240814,165000,333267935,4425,4425,4425,4425,0
|
|
20240814,164900,333267935,4425,4425,4425,4425,0
|
|
20240814,164800,333267935,4425,4425,4425,4425,0
|
|
20240814,164700,333267935,4425,4425,4425,4425,0
|
|
20240814,164600,333267935,4425,4425,4425,4425,0
|
|
20240814,164500,333267935,4425,4425,4425,4425,0
|
|
20240814,164400,333267935,4425,4425,4425,4425,0
|
|
20240814,164300,333267935,4425,4425,4425,4425,0
|
|
20240814,164200,333267935,4425,4425,4425,4425,0
|
|
20240814,164100,333267935,4425,4425,4425,4425,0
|
|
20240814,164000,333267935,4425,4425,4425,4425,0
|
|
20240814,163900,333267935,4425,4425,4425,4425,0
|
|
20240814,163800,333267935,4425,4425,4425,4425,0
|
|
20240814,163700,333267935,4425,4425,4425,4425,0
|
|
20240814,163600,333267935,4425,4425,4425,4425,0
|
|
20240814,163500,333267935,4425,4425,4425,4425,0
|
|
20240814,163400,333267935,4425,4425,4425,4425,0
|
|
20240814,163300,333267935,4425,4425,4425,4425,0
|
|
20240814,163200,333267935,4425,4425,4425,4425,0
|
|
20240814,163100,333267935,4425,4425,4425,4425,0
|
|
20240814,163000,333267935,4425,4425,4425,4425,0
|
|
20240814,162900,333267935,4425,4425,4425,4425,0
|
|
20240814,162800,333267935,4425,4425,4425,4425,0
|
|
20240814,162700,333267935,4425,4425,4425,4425,0
|
|
20240814,162600,333267935,4425,4425,4425,4425,1809
|
|
20240814,162500,333267935,4425,4425,4425,4425,0
|
|
20240814,162400,333267935,4425,4425,4425,4425,0
|
|
20240814,162300,333267935,4425,4425,4425,4425,0
|
|
20240814,162200,333267935,4425,4425,4425,4425,0
|
|
20240814,162100,333267935,4425,4425,4425,4425,0
|
|
20240814,162000,333267935,4425,4425,4425,4425,0
|
|
20240814,161900,333267935,4425,4425,4425,4425,0
|
|
20240814,161800,333267935,4425,4425,4425,4425,0
|
|
20240814,161700,333267935,4425,4425,4425,4425,0
|
|
20240814,161600,333267935,4425,4425,4425,4425,0
|
|
20240814,161500,333267935,4425,4425,4425,4425,0
|
|
20240814,161400,333267935,4425,4425,4425,4425,0
|
|
20240814,161300,333267935,4425,4425,4425,4425,0
|
|
20240814,161200,333267935,4425,4425,4425,4425,0
|
|
20240814,161100,333267935,4425,4425,4425,4425,0
|
|
20240814,161000,333267935,4425,4425,4425,4425,0
|
|
20240814,160900,333267935,4425,4425,4425,4425,0
|
|
20240814,160800,333267935,4425,4425,4425,4425,0
|
|
20240814,160700,333267935,4425,4425,4425,4425,0
|
|
20240814,160600,333267935,4425,4425,4425,4425,0
|
|
20240814,160500,333267935,4425,4425,4425,4425,0
|
|
20240814,160400,333267935,4425,4425,4425,4425,0
|
|
20240814,160300,333267935,4425,4425,4425,4425,0
|
|
20240814,160200,333267935,4425,4425,4425,4425,0
|
|
20240814,160100,333267935,4425,4425,4425,4425,0
|
|
20240814,160000,333267935,4425,4425,4425,4425,0
|
|
20240814,155900,333267935,4425,4425,4425,4425,0
|
|
20240814,155800,333267935,4425,4425,4425,4425,0
|
|
20240814,155700,333267935,4425,4425,4425,4425,0
|
|
20240814,155600,333267935,4425,4425,4425,4425,1809
|
|
20240814,155500,333267935,4425,4425,4425,4425,0
|
|
20240814,155400,333267935,4425,4425,4425,4425,0
|
|
20240814,155300,333267935,4425,4425,4425,4425,0
|
|
20240814,155200,333267935,4425,4425,4425,4425,0
|
|
20240814,155100,333267935,4425,4425,4425,4425,0
|
|
20240814,155000,333267935,4425,4425,4425,4425,0
|
|
20240814,154900,333267935,4425,4425,4425,4425,0
|
|
20240814,154800,333267935,4425,4425,4425,4425,0
|
|
20240814,154700,333267935,4425,4425,4425,4425,0
|
|
20240814,154600,333267935,4425,4425,4425,4425,0
|
|
20240814,154500,333267935,4425,4425,4425,4425,0
|
|
20240814,154400,333267935,4425,4425,4425,4425,0
|
|
20240814,154300,333267935,4425,4425,4425,4425,0
|
|
20240814,154200,333267935,4425,4425,4425,4425,0
|
|
20240814,154100,333267935,4425,4425,4425,4425,0
|
|
20240814,154000,333267935,4425,4425,4425,4425,0
|
|
20240814,153900,333267935,4425,4425,4425,4425,0
|
|
20240814,153800,333267935,4425,4425,4425,4425,0
|
|
20240814,153700,333267935,4425,4425,4425,4425,0
|
|
20240814,153600,333267935,4425,4425,4425,4425,0
|
|
20240814,153500,333267935,4425,4425,4425,4425,0
|
|
20240814,153400,333267935,4425,4425,4425,4425,0
|
|
20240814,153300,333267935,4425,4425,4425,4425,0
|
|
20240814,153200,333267935,4425,4425,4425,4425,0
|
|
20240814,153100,333267935,4425,4425,4425,4425,0
|
|
20240814,153000,333267935,4425,4425,4425,4425,1809
|
|
20240814,152900,325263110,4430,4430,4430,4430,0
|
|
20240814,152800,325263110,4430,4430,4430,4430,0
|
|
20240814,152700,325263110,4430,4430,4430,4430,0
|
|
20240814,152600,325263110,4430,4430,4430,4430,0
|
|
20240814,152500,325263110,4430,4430,4430,4430,0
|
|
20240814,152400,325263110,4430,4430,4430,4430,0
|
|
20240814,152300,325263110,4430,4430,4430,4430,0
|
|
20240814,152200,325263110,4430,4430,4430,4430,0
|
|
20240814,152100,325263110,4430,4430,4430,4430,0
|
|
20240814,152000,325263110,4430,4430,4430,4430,0
|
|
20240814,151900,325263110,4430,4425,4430,4425,576
|
|
20240814,151800,322713930,4435,4430,4435,4430,90
|
|
20240814,151700,322315200,4430,4430,4430,4430,41
|
|
20240814,151600,322133570,4430,4430,4430,4430,10
|
|
20240814,151500,322089270,4430,4425,4430,4425,243
|
|
20240814,151400,321013910,4425,4420,4425,4420,2
|
|
20240814,151300,321005065,4425,4425,4425,4420,14
|
|
20240814,151200,320943120,4420,4420,4420,4420,1
|
|
20240814,151100,320938700,4420,4425,4425,4420,2
|
|
20240814,151000,320929855,4420,4420,4425,4420,4
|
|
20240814,150900,320912165,4425,4425,4425,4425,0
|
|
20240814,150800,320912165,4425,4425,4425,4425,99
|
|
20240814,150700,320474090,4425,4425,4425,4425,15
|
|
20240814,150600,320407715,4420,4420,4425,4420,10
|
|
20240814,150500,320363510,4425,4425,4425,4425,4
|
|
20240814,150400,320345810,4425,4425,4425,4425,741
|
|
20240814,150300,317066885,4415,4415,4415,4415,1961
|
|
20240814,150200,308409070,4425,4425,4425,4425,0
|
|
20240814,150100,308409070,4425,4415,4425,4415,805
|
|
20240814,150000,304851240,4420,4420,4420,4420,0
|
|
20240814,145900,304851240,4420,4420,4420,4415,1689
|
|
20240814,145800,297393360,4425,4425,4425,4420,9
|
|
20240814,145700,297353540,4420,4420,4420,4420,0
|
|
20240814,145600,297353540,4420,4420,4420,4420,0
|
|
20240814,145500,297353540,4420,4420,4420,4420,0
|
|
20240814,145400,297353540,4420,4420,4420,4420,0
|
|
20240814,145300,297353540,4420,4425,4425,4420,606
|
|
20240814,145200,294673340,4425,4425,4425,4425,1
|
|
20240814,145100,294668915,4430,4430,4430,4430,14
|
|
20240814,145000,294606895,4435,4430,4435,4430,200
|
|
20240814,144900,293720070,4430,4430,4430,4430,0
|
|
20240814,144800,293720070,4430,4430,4435,4430,209
|
|
20240814,144700,292793370,4430,4430,4430,4430,47
|
|
20240814,144600,292585160,4430,4425,4430,4425,211
|
|
20240814,144500,291650435,4430,4430,4430,4430,34
|
|
20240814,144400,291499815,4435,4430,4435,4430,200
|
|
20240814,144300,290612990,4430,4425,4430,4425,235
|
|
20240814,144200,289572285,4425,4425,4425,4425,0
|
|
20240814,144100,289572285,4425,4425,4425,4425,502
|
|
20240814,144000,287350935,4425,4425,4425,4425,10
|
|
20240814,143900,287306685,4425,4420,4425,4420,953
|
|
20240814,143800,283093425,4420,4430,4430,4420,306
|
|
20240814,143700,281739360,4420,4420,4420,4420,230
|
|
20240814,143600,280722760,4430,4425,4430,4425,752
|
|
20240814,143500,277391660,4425,4425,4425,4425,171
|
|
20240814,143400,276634985,4425,4425,4425,4425,260
|
|
20240814,143300,275484485,4425,4425,4425,4425,1186
|
|
20240814,143200,270236435,4425,4425,4425,4425,0
|
|
20240814,143100,270236435,4425,4425,4425,4425,200
|
|
20240814,143000,269351435,4420,4420,4420,4420,1
|
|
20240814,142900,269347015,4425,4420,4425,4420,200
|
|
20240814,142800,268462185,4425,4420,4425,4420,200
|
|
20240814,142700,267577435,4425,4425,4425,4425,0
|
|
20240814,142600,267577435,4425,4420,4425,4420,206
|
|
20240814,142500,266666605,4425,4425,4425,4425,0
|
|
20240814,142400,266666605,4425,4425,4425,4425,200
|
|
20240814,142300,265781605,4425,4425,4425,4425,0
|
|
20240814,142200,265781605,4425,4420,4425,4420,305
|
|
20240814,142100,264432395,4425,4415,4425,4415,200
|
|
20240814,142000,263548315,4425,4425,4425,4425,0
|
|
20240814,141900,263548315,4425,4415,4425,4415,200
|
|
20240814,141800,262664335,4420,4420,4420,4420,0
|
|
20240814,141700,262664335,4420,4415,4420,4415,201
|
|
20240814,141600,261776110,4415,4410,4415,4410,200
|
|
20240814,141500,260893935,4410,4410,4410,4410,1000
|
|
20240814,141400,256483935,4410,4405,4410,4405,1024
|
|
20240814,141300,251973195,4400,4410,4420,4400,2062
|
|
20240814,141200,242889175,4425,4420,4425,4420,200
|
|
20240814,141100,242004595,4420,4425,4425,4420,201
|
|
20240814,141000,241115175,4420,4415,4420,4415,78
|
|
20240814,140900,240770470,4420,4420,4420,4420,221
|
|
20240814,140800,239793650,4420,4420,4420,4420,0
|
|
20240814,140700,239793650,4420,4420,4420,4420,201
|
|
20240814,140600,238905230,4420,4420,4420,4420,200
|
|
20240814,140500,238021230,4420,4420,4420,4420,4
|
|
20240814,140400,238003550,4420,4420,4420,4420,200
|
|
20240814,140300,237119550,4420,4420,4420,4420,0
|
|
20240814,140200,237119550,4420,4420,4420,4420,218
|
|
20240814,140100,236155990,4420,4420,4420,4420,1
|
|
20240814,140000,236151570,4420,4420,4420,4420,200
|
|
20240814,135900,235267570,4420,4420,4420,4420,200
|
|
20240814,135800,234383570,4420,4420,4420,4420,0
|
|
20240814,135700,234383570,4420,4420,4420,4420,200
|
|
20240814,135600,233499570,4420,4420,4420,4420,25
|
|
20240814,135500,233389070,4420,4420,4420,4420,200
|
|
20240814,135400,232505070,4420,4420,4420,4420,222
|
|
20240814,135300,231523830,4415,4420,4420,4415,100
|
|
20240814,135200,231082080,4420,4415,4420,4415,214
|
|
20240814,135100,230137235,4410,4410,4410,4410,10
|
|
20240814,135000,230093135,4420,4415,4420,4415,300
|
|
20240814,134900,228767640,4410,4410,4410,4410,233
|
|
20240814,134800,227740110,4405,4405,4405,4405,0
|
|
20240814,134700,227740110,4405,4410,4410,4405,268
|
|
20240814,134600,226558570,4410,4410,4410,4405,70
|
|
20240814,134500,226250210,4410,4410,4410,4410,204
|
|
20240814,134400,225350570,4410,4410,4410,4410,200
|
|
20240814,134300,224468570,4405,4405,4405,4405,100
|
|
20240814,134200,224028070,4410,4410,4410,4410,205
|
|
20240814,134100,223124020,4410,4410,4410,4410,4
|
|
20240814,134000,223106380,4410,4410,4410,4410,200
|
|
20240814,133900,222224380,4410,4410,4410,4410,343
|
|
20240814,133800,220711750,4415,4415,4415,4415,205
|
|
20240814,133700,219806675,4415,4415,4420,4415,248
|
|
20240814,133600,218711515,4415,4415,4415,4415,174
|
|
20240814,133500,217943305,4420,4420,4420,4420,200
|
|
20240814,133400,217059305,4415,4415,4415,4415,1
|
|
20240814,133300,217054890,4420,4415,4420,4415,200
|
|
20240814,133200,216171230,4415,4420,4420,4415,207
|
|
20240814,133100,215256325,4420,4420,4420,4420,0
|
|
20240814,133000,215256325,4420,4420,4420,4420,200
|
|
20240814,132900,214372325,4420,4420,4420,4420,0
|
|
20240814,132800,214372325,4420,4420,4420,4420,200
|
|
20240814,132700,213488325,4420,4420,4420,4420,200
|
|
20240814,132600,212604325,4420,4420,4420,4420,0
|
|
20240814,132500,212604325,4420,4415,4420,4415,200
|
|
20240814,132400,211720475,4420,4420,4420,4420,0
|
|
20240814,132300,211720475,4420,4415,4420,4415,200
|
|
20240814,132200,210836625,4420,4415,4420,4415,200
|
|
20240814,132100,209952790,4420,4420,4420,4420,0
|
|
20240814,132000,209952790,4420,4415,4420,4415,200
|
|
20240814,131900,209068940,4420,4420,4420,4420,0
|
|
20240814,131800,209068940,4420,4415,4420,4415,200
|
|
20240814,131700,208185355,4420,4420,4420,4420,0
|
|
20240814,131600,208185355,4420,4415,4420,4415,220
|
|
20240814,131500,207213555,4420,4415,4420,4415,203
|
|
20240814,131400,206317030,4415,4405,4415,4405,11
|
|
20240814,131300,206268545,4405,4400,4405,4400,4
|
|
20240814,131200,206250940,4415,4415,4415,4415,3
|
|
20240814,131100,206237695,4420,4420,4420,4420,200
|
|
20240814,131000,205353695,4420,4420,4420,4420,203
|
|
20240814,130900,204456435,4415,4415,4415,4415,1
|
|
20240814,130800,204452020,4420,4420,4420,4420,200
|
|
20240814,130700,203568020,4420,4420,4420,4420,2
|
|
20240814,130600,203559180,4420,4420,4420,4420,201
|
|
20240814,130500,202670760,4415,4415,4420,4415,234
|
|
20240814,130400,201637485,4415,4415,4415,4415,8
|
|
20240814,130300,201602165,4410,4410,4415,4410,364
|
|
20240814,130200,199995925,4415,4410,4415,4410,48
|
|
20240814,130100,199784240,4405,4405,4405,4405,0
|
|
20240814,130000,199784240,4405,4405,4405,4405,220
|
|
20240814,125900,198815140,4400,4400,4400,4400,0
|
|
20240814,125800,198815140,4400,4415,4415,4400,1200
|
|
20240814,125700,193525965,4410,4420,4420,4410,637
|
|
20240814,125600,190711910,4425,4420,4425,4420,204
|
|
20240814,125500,189809685,4425,4420,4425,4420,105
|
|
20240814,125400,189345090,4425,4420,4425,4420,218
|
|
20240814,125300,188381045,4425,4420,4425,4420,200
|
|
20240814,125200,187496350,4420,4420,4420,4420,2
|
|
20240814,125100,187487510,4425,4420,4425,4420,200
|
|
20240814,125000,186602850,4420,4420,4420,4420,0
|
|
20240814,124900,186602850,4420,4420,4420,4420,200
|
|
20240814,124800,185718850,4420,4420,4420,4420,200
|
|
20240814,124700,184834850,4420,4420,4420,4420,0
|
|
20240814,124600,184834850,4420,4420,4420,4420,200
|
|
20240814,124500,183950850,4420,4420,4420,4420,0
|
|
20240814,124400,183950850,4420,4420,4420,4420,215
|
|
20240814,124300,183000550,4425,4420,4425,4420,48
|
|
20240814,124200,182788325,4405,4410,4410,4405,200
|
|
20240814,124100,181906905,4425,4420,4425,4420,200
|
|
20240814,124000,181022570,4420,4420,4420,4420,0
|
|
20240814,123900,181022570,4420,4420,4420,4420,231
|
|
20240814,123800,180001550,4420,4415,4420,4415,1200
|
|
20240814,123700,174697715,4415,4415,4415,4415,1
|
|
20240814,123600,174693300,4420,4415,4420,4415,200
|
|
20240814,123500,173810195,4420,4420,4420,4420,0
|
|
20240814,123400,173810195,4420,4420,4420,4420,200
|
|
20240814,123300,172926195,4420,4415,4420,4415,364
|
|
20240814,123200,171318205,4415,4415,4415,4415,0
|
|
20240814,123100,171318205,4415,4415,4415,4415,200
|
|
20240814,123000,170435205,4415,4415,4415,4415,0
|
|
20240814,122900,170435205,4415,4415,4415,4415,201
|
|
20240814,122800,169547790,4415,4415,4415,4415,0
|
|
20240814,122700,169547790,4415,4410,4415,4410,200
|
|
20240814,122600,168665365,4410,4410,4415,4410,201
|
|
20240814,122500,167778460,4410,4410,4410,4410,0
|
|
20240814,122400,167778460,4410,4410,4410,4410,200
|
|
20240814,122300,166896460,4410,4410,4410,4410,0
|
|
20240814,122200,166896460,4410,4410,4410,4410,200
|
|
20240814,122100,166014460,4410,4410,4410,4410,200
|
|
20240814,122000,165132460,4410,4410,4410,4410,0
|
|
20240814,121900,165132460,4410,4405,4410,4405,200
|
|
20240814,121800,164250625,4410,4410,4410,4410,0
|
|
20240814,121700,164250625,4410,4405,4410,4405,215
|
|
20240814,121600,163303315,4410,4410,4410,4410,204
|
|
20240814,121500,162403675,4410,4410,4410,4410,5
|
|
20240814,121400,162381625,4410,4400,4410,4400,325
|
|
20240814,121300,160950645,4405,4405,4405,4405,0
|
|
20240814,121200,160950645,4405,4400,4405,4400,205
|
|
20240814,121100,160047645,4395,4395,4395,4395,0
|
|
20240814,121000,160047645,4395,4395,4395,4395,0
|
|
20240814,120900,160047645,4395,4405,4405,4390,1420
|
|
20240814,120800,153800680,4400,4400,4400,4400,0
|
|
20240814,120700,153800680,4400,4400,4400,4400,67
|
|
20240814,120600,153505880,4395,4395,4400,4395,1094
|
|
20240814,120500,148693130,4395,4395,4395,4395,200
|
|
20240814,120400,147814130,4395,4395,4395,4395,200
|
|
20240814,120300,146935130,4390,4390,4390,4390,1
|
|
20240814,120200,146930740,4390,4395,4395,4390,491
|
|
20240814,120100,144774250,4390,4405,4405,4390,2088
|
|
20240814,120000,135593950,4410,4410,4410,4410,100
|
|
20240814,115900,135152950,4405,4405,4405,4405,2
|
|
20240814,115800,135144140,4400,4400,4400,4400,0
|
|
20240814,115700,135144140,4400,4410,4410,4400,126
|
|
20240814,115600,134589395,4420,4415,4420,4415,100
|
|
20240814,115500,134147850,4415,4410,4415,4410,148
|
|
20240814,115400,133494600,4415,4410,4415,4410,100
|
|
20240814,115300,133053240,4410,4410,4410,4410,2
|
|
20240814,115200,133044420,4415,4410,4415,4410,100
|
|
20240814,115100,132603290,4415,4410,4415,4410,100
|
|
20240814,115000,132162040,4410,4410,4410,4410,0
|
|
20240814,114900,132162040,4410,4415,4415,4410,115
|
|
20240814,114800,131654390,4410,4410,4410,4410,0
|
|
20240814,114700,131654390,4410,4405,4410,4405,166
|
|
20240814,114600,130922655,4410,4410,4410,4410,7
|
|
20240814,114500,130891785,4410,4405,4410,4405,245
|
|
20240814,114400,129811580,4415,4415,4415,4415,0
|
|
20240814,114300,129811580,4415,4410,4415,4410,201
|
|
20240814,114200,128924670,4405,4405,4405,4405,0
|
|
20240814,114100,128924670,4405,4405,4405,4405,180
|
|
20240814,114000,128131770,4415,4415,4415,4415,100
|
|
20240814,113900,127690270,4410,4410,4410,4410,77
|
|
20240814,113800,127350700,4410,4410,4415,4410,110
|
|
20240814,113700,126865520,4410,4410,4410,4410,4
|
|
20240814,113600,126847880,4410,4410,4410,4410,200
|
|
20240814,113500,125965880,4410,4410,4410,4410,0
|
|
20240814,113400,125965880,4410,4410,4410,4410,100
|
|
20240814,113300,125524880,4410,4410,4410,4410,100
|
|
20240814,113200,125083880,4410,4410,4410,4410,0
|
|
20240814,113100,125083880,4410,4410,4410,4410,100
|
|
20240814,113000,124642880,4405,4405,4405,4405,2
|
|
20240814,112900,124634070,4410,4410,4410,4410,100
|
|
20240814,112800,124193070,4410,4410,4410,4410,0
|
|
20240814,112700,124193070,4410,4405,4410,4405,100
|
|
20240814,112600,123752290,4405,4405,4405,4405,0
|
|
20240814,112500,123752290,4405,4405,4410,4405,110
|
|
20240814,112400,123267490,4405,4405,4405,4405,100
|
|
20240814,112300,122826990,4405,4405,4405,4405,0
|
|
20240814,112200,122826990,4405,4405,4405,4400,106
|
|
20240814,112100,122360065,4405,4405,4405,4405,20
|
|
20240814,112000,122271965,4405,4405,4405,4405,100
|
|
20240814,111900,121831465,4405,4400,4405,4400,2
|
|
20240814,111800,121822660,4400,4395,4400,4395,246
|
|
20240814,111700,120740990,4395,4405,4405,4395,23
|
|
20240814,111600,120639825,4405,4405,4405,4405,100
|
|
20240814,111500,120199325,4405,4405,4405,4405,100
|
|
20240814,111400,119758825,4405,4405,4405,4405,0
|
|
20240814,111300,119758825,4405,4405,4405,4405,100
|
|
20240814,111200,119318325,4405,4405,4405,4405,0
|
|
20240814,111100,119318325,4405,4400,4405,4400,101
|
|
20240814,111000,118873810,4390,4390,4390,4390,0
|
|
20240814,110900,118873810,4390,4390,4390,4390,21
|
|
20240814,110800,118781620,4390,4405,4405,4390,120
|
|
20240814,110700,118253320,4405,4405,4405,4405,68
|
|
20240814,110600,117953780,4405,4400,4405,4400,136
|
|
20240814,110500,117355045,4400,4400,4400,4400,3
|
|
20240814,110400,117341845,4400,4400,4400,4400,100
|
|
20240814,110300,116901845,4400,4400,4400,4400,0
|
|
20240814,110200,116901845,4400,4400,4400,4400,100
|
|
20240814,110100,116461845,4405,4405,4405,4405,0
|
|
20240814,110000,116461845,4405,4400,4405,4400,105
|
|
20240814,105900,115999695,4400,4400,4400,4400,300
|
|
20240814,105800,114679695,4395,4395,4395,4395,2
|
|
20240814,105700,114670905,4400,4400,4400,4400,100
|
|
20240814,105600,114230905,4400,4400,4400,4400,3
|
|
20240814,105500,114217705,4400,4400,4400,4400,654
|
|
20240814,105400,111340105,4400,4400,4400,4400,10
|
|
20240814,105300,111296105,4400,4400,4400,4400,130
|
|
20240814,105200,110724105,4400,4400,4400,4400,0
|
|
20240814,105100,110724105,4400,4400,4400,4400,100
|
|
20240814,105000,110284105,4400,4400,4400,4400,102
|
|
20240814,104900,109835305,4400,4400,4400,4400,0
|
|
20240814,104800,109835305,4400,4395,4400,4395,100
|
|
20240814,104700,109395485,4400,4400,4400,4400,0
|
|
20240814,104600,109395485,4400,4395,4400,4395,100
|
|
20240814,104500,108955805,4395,4400,4400,4390,235
|
|
20240814,104400,107921865,4400,4395,4400,4395,101
|
|
20240814,104300,107477470,4390,4390,4390,4390,306
|
|
20240814,104200,106134130,4390,4390,4390,4390,101
|
|
20240814,104100,105690740,4375,4395,4400,4375,2893
|
|
20240814,104000,93000555,4395,4395,4395,4395,0
|
|
20240814,103900,93000555,4395,4395,4395,4395,764
|
|
20240814,103800,89642775,4390,4390,4390,4390,738
|
|
20240814,103700,86402955,4390,4390,4390,4390,101
|
|
20240814,103600,85959565,4385,4385,4385,4385,0
|
|
20240814,103500,85959565,4385,4385,4385,4385,501
|
|
20240814,103400,83762680,4385,4385,4385,4385,0
|
|
20240814,103300,83762680,4385,4385,4385,4385,102
|
|
20240814,103200,83315410,4380,4380,4385,4380,105
|
|
20240814,103100,82854995,4385,4385,4385,4385,0
|
|
20240814,103000,82854995,4385,4385,4385,4380,104
|
|
20240814,102900,82398965,4385,4385,4385,4385,2
|
|
20240814,102800,82390195,4385,4380,4385,4380,101
|
|
20240814,102700,81947315,4385,4385,4385,4385,2
|
|
20240814,102600,81938545,4385,4380,4385,4380,111
|
|
20240814,102500,81451815,4385,4385,4385,4385,3
|
|
20240814,102400,81438660,4385,4385,4385,4385,102
|
|
20240814,102300,80991390,4385,4380,4385,4380,502
|
|
20240814,102200,78792120,4385,4385,4385,4385,1
|
|
20240814,102100,78787735,4385,4380,4385,4380,112
|
|
20240814,102000,78297120,4380,4370,4380,4370,13
|
|
20240814,101900,78240220,4365,4365,4365,4365,1
|
|
20240814,101800,78235855,4365,4385,4385,4365,8
|
|
20240814,101700,78200885,4370,4365,4375,4355,2064
|
|
20240814,101600,69202480,4360,4370,4370,4360,547
|
|
20240814,101500,66814605,4365,4380,4380,4365,2357
|
|
20240814,101400,56510730,4380,4380,4380,4380,100
|
|
20240814,101300,56072730,4380,4380,4380,4380,0
|
|
20240814,101200,56072730,4380,4380,4380,4380,100
|
|
20240814,101100,55634730,4390,4390,4390,4390,1
|
|
20240814,101000,55630340,4385,4380,4385,4380,152
|
|
20240814,100900,54964310,4385,4385,4385,4385,101
|
|
20240814,100800,54521425,4380,4380,4380,4380,100
|
|
20240814,100700,54083425,4390,4385,4390,4385,101
|
|
20240814,100600,53640535,4385,4385,4385,4385,10
|
|
20240814,100500,53596685,4385,4395,4395,4385,237
|
|
20240814,100400,52556810,4395,4395,4395,4395,31
|
|
20240814,100300,52420565,4395,4395,4395,4395,108
|
|
20240814,100200,51945905,4395,4395,4395,4395,2
|
|
20240814,100100,51937115,4395,4395,4395,4395,401
|
|
20240814,100000,50174720,4395,4395,4395,4395,0
|
|
20240814,095900,50174720,4395,4395,4395,4395,100
|
|
20240814,095800,49735220,4390,4390,4390,4390,100
|
|
20240814,095700,49296220,4385,4385,4385,4385,3
|
|
20240814,095600,49283065,4390,4390,4390,4390,100
|
|
20240814,095500,48844065,4390,4390,4390,4390,0
|
|
20240814,095400,48844065,4390,4385,4390,4385,101
|
|
20240814,095300,48400680,4390,4390,4390,4390,2
|
|
20240814,095200,48391900,4390,4390,4390,4390,124
|
|
20240814,095100,47847540,4390,4390,4390,4390,0
|
|
20240814,095000,47847540,4390,4385,4390,4385,100
|
|
20240814,094900,47408710,4390,4390,4390,4390,100
|
|
20240814,094800,46969710,4390,4390,4390,4390,100
|
|
20240814,094700,46530710,4390,4390,4390,4390,100
|
|
20240814,094600,46091710,4385,4390,4390,4385,36
|
|
20240814,094500,45933840,4385,4385,4385,4385,68
|
|
20240814,094400,45635660,4380,4385,4385,4380,102
|
|
20240814,094300,45188895,4390,4385,4390,4385,161
|
|
20240814,094200,44482605,4385,4385,4385,4385,321
|
|
20240814,094100,43075020,4390,4390,4390,4390,100
|
|
20240814,094000,42636020,4385,4390,4390,4385,133
|
|
20240814,093900,42052305,4385,4385,4385,4385,1169
|
|
20240814,093800,36926240,4390,4390,4395,4390,1102
|
|
20240814,093700,32088455,4395,4390,4395,4390,269
|
|
20240814,093600,30907535,4395,4390,4395,4390,140
|
|
20240814,093500,30292435,4390,4390,4390,4390,100
|
|
20240814,093400,29853435,4395,4385,4395,4385,496
|
|
20240814,093300,27676500,4390,4390,4390,4390,200
|
|
20240814,093200,26798500,4390,4390,4390,4390,100
|
|
20240814,093100,26359500,4390,4390,4390,4390,100
|
|
20240814,093000,25920500,4390,4390,4390,4390,2
|
|
20240814,092900,25911720,4390,4390,4390,4390,100
|
|
20240814,092800,25472720,4385,4380,4385,4380,571
|
|
20240814,092700,22969625,4380,4380,4380,4380,101
|
|
20240814,092600,22527245,4380,4380,4380,4380,301
|
|
20240814,092500,21208865,4380,4375,4380,4375,208
|
|
20240814,092400,20298350,4375,4370,4375,4370,107
|
|
20240814,092300,19830260,4370,4370,4380,4370,35
|
|
20240814,092200,19677240,4370,4375,4380,4370,175
|
|
20240814,092100,18911605,4375,4375,4375,4375,1
|
|
20240814,092000,18907230,4375,4370,4375,4370,152
|
|
20240814,091900,18242795,4370,4370,4370,4370,0
|
|
20240814,091800,18242795,4370,4370,4370,4370,109
|
|
20240814,091700,17766465,4365,4375,4375,4365,501
|
|
20240814,091600,15579590,4375,4375,4375,4375,121
|
|
20240814,091500,15050215,4375,4370,4375,4370,103
|
|
20240814,091400,14599595,4375,4375,4375,4375,101
|
|
20240814,091300,14157720,4380,4380,4380,4380,1
|
|
20240814,091200,14153340,4370,4370,4370,4370,24
|
|
20240814,091100,14048460,4370,4385,4385,4370,150
|
|
20240814,091000,13391460,4385,4385,4385,4385,0
|
|
20240814,090900,13391460,4385,4380,4385,4380,100
|
|
20240814,090800,12953060,4385,4385,4385,4385,0
|
|
20240814,090700,12953060,4385,4375,4385,4370,104
|
|
20240814,090600,12497535,4365,4365,4365,4360,1167
|
|
20240814,090500,7403910,4360,4365,4365,4355,715
|
|
20240814,090400,4283400,4360,4360,4360,4360,194
|
|
20240814,090300,3437560,4355,4355,4355,4355,0
|
|
20240814,090200,3437560,4355,4365,4365,4355,487
|
|
20240814,090100,1315675,4365,4365,4365,4365,22
|
|
20240814,090000,1219645,4365,4355,4365,4350,280
|