692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,202900,297712140,3535,3535,3535,3535,1222
|
|
20240814,202800,297712140,3535,3535,3535,3535,0
|
|
20240814,202700,297712140,3535,3535,3535,3535,0
|
|
20240814,202600,297712140,3535,3535,3535,3535,0
|
|
20240814,202500,297712140,3535,3535,3535,3535,0
|
|
20240814,202400,297712140,3535,3535,3535,3535,0
|
|
20240814,202300,297712140,3535,3535,3535,3535,0
|
|
20240814,202200,297712140,3535,3535,3535,3535,0
|
|
20240814,202100,297712140,3535,3535,3535,3535,0
|
|
20240814,202000,297712140,3535,3535,3535,3535,0
|
|
20240814,201900,297712140,3535,3535,3535,3535,0
|
|
20240814,201800,297712140,3535,3535,3535,3535,0
|
|
20240814,201700,297712140,3535,3535,3535,3535,0
|
|
20240814,201600,297712140,3535,3535,3535,3535,0
|
|
20240814,201500,297712140,3535,3535,3535,3535,0
|
|
20240814,201400,297712140,3535,3535,3535,3535,0
|
|
20240814,201300,297712140,3535,3535,3535,3535,0
|
|
20240814,201200,297712140,3535,3535,3535,3535,0
|
|
20240814,201100,297712140,3535,3535,3535,3535,0
|
|
20240814,201000,297712140,3535,3535,3535,3535,0
|
|
20240814,200900,297712140,3535,3535,3535,3535,0
|
|
20240814,200800,297712140,3535,3535,3535,3535,0
|
|
20240814,200700,297712140,3535,3535,3535,3535,0
|
|
20240814,200600,297712140,3535,3535,3535,3535,0
|
|
20240814,200500,297712140,3535,3535,3535,3535,0
|
|
20240814,200400,297712140,3535,3535,3535,3535,0
|
|
20240814,200300,297712140,3535,3535,3535,3535,0
|
|
20240814,200200,297712140,3535,3535,3535,3535,0
|
|
20240814,200100,297712140,3535,3535,3535,3535,0
|
|
20240814,200000,297712140,3535,3535,3535,3535,0
|
|
20240814,195900,297712140,3535,3535,3535,3535,1222
|
|
20240814,195800,297712140,3535,3535,3535,3535,0
|
|
20240814,195700,297712140,3535,3535,3535,3535,0
|
|
20240814,195600,297712140,3535,3535,3535,3535,0
|
|
20240814,195500,297712140,3535,3535,3535,3535,0
|
|
20240814,195400,297712140,3535,3535,3535,3535,0
|
|
20240814,195300,297712140,3535,3535,3535,3535,0
|
|
20240814,195200,297712140,3535,3535,3535,3535,0
|
|
20240814,195100,297712140,3535,3535,3535,3535,0
|
|
20240814,195000,297712140,3535,3535,3535,3535,0
|
|
20240814,194900,297712140,3535,3535,3535,3535,0
|
|
20240814,194800,297712140,3535,3535,3535,3535,0
|
|
20240814,194700,297712140,3535,3535,3535,3535,0
|
|
20240814,194600,297712140,3535,3535,3535,3535,0
|
|
20240814,194500,297712140,3535,3535,3535,3535,0
|
|
20240814,194400,297712140,3535,3535,3535,3535,0
|
|
20240814,194300,297712140,3535,3535,3535,3535,0
|
|
20240814,194200,297712140,3535,3535,3535,3535,0
|
|
20240814,194100,297712140,3535,3535,3535,3535,0
|
|
20240814,194000,297712140,3535,3535,3535,3535,0
|
|
20240814,193900,297712140,3535,3535,3535,3535,0
|
|
20240814,193800,297712140,3535,3535,3535,3535,0
|
|
20240814,193700,297712140,3535,3535,3535,3535,0
|
|
20240814,193600,297712140,3535,3535,3535,3535,0
|
|
20240814,193500,297712140,3535,3535,3535,3535,0
|
|
20240814,193400,297712140,3535,3535,3535,3535,0
|
|
20240814,193300,297712140,3535,3535,3535,3535,0
|
|
20240814,193200,297712140,3535,3535,3535,3535,0
|
|
20240814,193100,297712140,3535,3535,3535,3535,0
|
|
20240814,193000,297712140,3535,3535,3535,3535,0
|
|
20240814,192900,297712140,3535,3535,3535,3535,1222
|
|
20240814,192800,297712140,3535,3535,3535,3535,0
|
|
20240814,192700,297712140,3535,3535,3535,3535,0
|
|
20240814,192600,297712140,3535,3535,3535,3535,0
|
|
20240814,192500,297712140,3535,3535,3535,3535,0
|
|
20240814,192400,297712140,3535,3535,3535,3535,0
|
|
20240814,192300,297712140,3535,3535,3535,3535,0
|
|
20240814,192200,297712140,3535,3535,3535,3535,0
|
|
20240814,192100,297712140,3535,3535,3535,3535,0
|
|
20240814,192000,297712140,3535,3535,3535,3535,0
|
|
20240814,191900,297712140,3535,3535,3535,3535,0
|
|
20240814,191800,297712140,3535,3535,3535,3535,0
|
|
20240814,191700,297712140,3535,3535,3535,3535,0
|
|
20240814,191600,297712140,3535,3535,3535,3535,0
|
|
20240814,191500,297712140,3535,3535,3535,3535,0
|
|
20240814,191400,297712140,3535,3535,3535,3535,0
|
|
20240814,191300,297712140,3535,3535,3535,3535,0
|
|
20240814,191200,297712140,3535,3535,3535,3535,0
|
|
20240814,191100,297712140,3535,3535,3535,3535,0
|
|
20240814,191000,297712140,3535,3535,3535,3535,0
|
|
20240814,190900,297712140,3535,3535,3535,3535,0
|
|
20240814,190800,297712140,3535,3535,3535,3535,0
|
|
20240814,190700,297712140,3535,3535,3535,3535,0
|
|
20240814,190600,297712140,3535,3535,3535,3535,0
|
|
20240814,190500,297712140,3535,3535,3535,3535,0
|
|
20240814,190400,297712140,3535,3535,3535,3535,0
|
|
20240814,190300,297712140,3535,3535,3535,3535,0
|
|
20240814,190200,297712140,3535,3535,3535,3535,0
|
|
20240814,190100,297712140,3535,3535,3535,3535,0
|
|
20240814,190000,297712140,3535,3535,3535,3535,0
|
|
20240814,185900,297712140,3535,3535,3535,3535,1222
|
|
20240814,185800,297712140,3535,3535,3535,3535,0
|
|
20240814,185700,297712140,3535,3535,3535,3535,0
|
|
20240814,185600,297712140,3535,3535,3535,3535,0
|
|
20240814,185500,297712140,3535,3535,3535,3535,0
|
|
20240814,185400,297712140,3535,3535,3535,3535,0
|
|
20240814,185300,297712140,3535,3535,3535,3535,0
|
|
20240814,185200,297712140,3535,3535,3535,3535,0
|
|
20240814,185100,297712140,3535,3535,3535,3535,0
|
|
20240814,185000,297712140,3535,3535,3535,3535,0
|
|
20240814,184900,297712140,3535,3535,3535,3535,0
|
|
20240814,184800,297712140,3535,3535,3535,3535,0
|
|
20240814,184700,297712140,3535,3535,3535,3535,0
|
|
20240814,184600,297712140,3535,3535,3535,3535,0
|
|
20240814,184500,297712140,3535,3535,3535,3535,0
|
|
20240814,184400,297712140,3535,3535,3535,3535,0
|
|
20240814,184300,297712140,3535,3535,3535,3535,0
|
|
20240814,184200,297712140,3535,3535,3535,3535,0
|
|
20240814,184100,297712140,3535,3535,3535,3535,0
|
|
20240814,184000,297712140,3535,3535,3535,3535,0
|
|
20240814,183900,297712140,3535,3535,3535,3535,0
|
|
20240814,183800,297712140,3535,3535,3535,3535,0
|
|
20240814,183700,297712140,3535,3535,3535,3535,0
|
|
20240814,183600,297712140,3535,3535,3535,3535,0
|
|
20240814,183500,297712140,3535,3535,3535,3535,0
|
|
20240814,183400,297712140,3535,3535,3535,3535,0
|
|
20240814,183300,297712140,3535,3535,3535,3535,0
|
|
20240814,183200,297712140,3535,3535,3535,3535,0
|
|
20240814,183100,297712140,3535,3535,3535,3535,0
|
|
20240814,183000,297712140,3535,3535,3535,3535,0
|
|
20240814,182900,297712140,3535,3535,3535,3535,1222
|
|
20240814,182800,297712140,3535,3535,3535,3535,0
|
|
20240814,182700,297712140,3535,3535,3535,3535,0
|
|
20240814,182600,297712140,3535,3535,3535,3535,0
|
|
20240814,182500,297712140,3535,3535,3535,3535,0
|
|
20240814,182400,297712140,3535,3535,3535,3535,0
|
|
20240814,182300,297712140,3535,3535,3535,3535,0
|
|
20240814,182200,297712140,3535,3535,3535,3535,0
|
|
20240814,182100,297712140,3535,3535,3535,3535,0
|
|
20240814,182000,297712140,3535,3535,3535,3535,0
|
|
20240814,181900,297712140,3535,3535,3535,3535,0
|
|
20240814,181800,297712140,3535,3535,3535,3535,0
|
|
20240814,181700,297712140,3535,3535,3535,3535,0
|
|
20240814,181600,297712140,3535,3535,3535,3535,0
|
|
20240814,181500,297712140,3535,3535,3535,3535,0
|
|
20240814,181400,297712140,3535,3535,3535,3535,0
|
|
20240814,181300,297712140,3535,3535,3535,3535,0
|
|
20240814,181200,297712140,3535,3535,3535,3535,0
|
|
20240814,181100,297712140,3535,3535,3535,3535,0
|
|
20240814,181000,297712140,3535,3535,3535,3535,0
|
|
20240814,180900,297712140,3535,3535,3535,3535,0
|
|
20240814,180800,297712140,3535,3535,3535,3535,0
|
|
20240814,180700,297712140,3535,3535,3535,3535,0
|
|
20240814,180600,297712140,3535,3535,3535,3535,0
|
|
20240814,180500,297712140,3535,3535,3535,3535,0
|
|
20240814,180400,297712140,3535,3535,3535,3535,0
|
|
20240814,180300,297712140,3535,3535,3535,3535,0
|
|
20240814,180200,297712140,3535,3535,3535,3535,0
|
|
20240814,180100,297712140,3535,3535,3535,3535,0
|
|
20240814,180000,297712140,3535,3535,3535,3535,0
|
|
20240814,175900,297712140,3535,3535,3535,3535,1222
|
|
20240814,175800,297712140,3535,3535,3535,3535,0
|
|
20240814,175700,297712140,3535,3535,3535,3535,0
|
|
20240814,175600,297712140,3535,3535,3535,3535,0
|
|
20240814,175500,297712140,3535,3535,3535,3535,0
|
|
20240814,175400,297712140,3535,3535,3535,3535,0
|
|
20240814,175300,297712140,3535,3535,3535,3535,0
|
|
20240814,175200,297712140,3535,3535,3535,3535,0
|
|
20240814,175100,297712140,3535,3535,3535,3535,0
|
|
20240814,175000,297712140,3535,3535,3535,3535,0
|
|
20240814,174900,297712140,3535,3535,3535,3535,0
|
|
20240814,174800,297712140,3535,3535,3535,3535,0
|
|
20240814,174700,297712140,3535,3535,3535,3535,0
|
|
20240814,174600,297712140,3535,3535,3535,3535,0
|
|
20240814,174500,297712140,3535,3535,3535,3535,0
|
|
20240814,174400,297712140,3535,3535,3535,3535,0
|
|
20240814,174300,297712140,3535,3535,3535,3535,0
|
|
20240814,174200,297712140,3535,3535,3535,3535,0
|
|
20240814,174100,297712140,3535,3535,3535,3535,0
|
|
20240814,174000,297712140,3535,3535,3535,3535,0
|
|
20240814,173900,297712140,3535,3535,3535,3535,0
|
|
20240814,173800,297712140,3535,3535,3535,3535,0
|
|
20240814,173700,297712140,3535,3535,3535,3535,0
|
|
20240814,173600,297712140,3535,3535,3535,3535,0
|
|
20240814,173500,297712140,3535,3535,3535,3535,0
|
|
20240814,173400,297712140,3535,3535,3535,3535,0
|
|
20240814,173300,297712140,3535,3535,3535,3535,0
|
|
20240814,173200,297712140,3535,3535,3535,3535,0
|
|
20240814,173100,297712140,3535,3535,3535,3535,0
|
|
20240814,173000,297712140,3535,3535,3535,3535,0
|
|
20240814,172900,297712140,3535,3535,3535,3535,1222
|
|
20240814,172800,297712140,3535,3535,3535,3535,0
|
|
20240814,172700,297712140,3535,3535,3535,3535,0
|
|
20240814,172600,297712140,3535,3535,3535,3535,0
|
|
20240814,172500,297712140,3535,3535,3535,3535,0
|
|
20240814,172400,297712140,3535,3535,3535,3535,0
|
|
20240814,172300,297712140,3535,3535,3535,3535,0
|
|
20240814,172200,297712140,3535,3535,3535,3535,0
|
|
20240814,172100,297712140,3535,3535,3535,3535,0
|
|
20240814,172000,297712140,3535,3535,3535,3535,0
|
|
20240814,171900,297712140,3535,3535,3535,3535,0
|
|
20240814,171800,297712140,3535,3535,3535,3535,0
|
|
20240814,171700,297712140,3535,3535,3535,3535,0
|
|
20240814,171600,297712140,3535,3535,3535,3535,0
|
|
20240814,171500,297712140,3535,3535,3535,3535,0
|
|
20240814,171400,297712140,3535,3535,3535,3535,0
|
|
20240814,171300,297712140,3535,3535,3535,3535,0
|
|
20240814,171200,297712140,3535,3535,3535,3535,0
|
|
20240814,171100,297712140,3535,3535,3535,3535,0
|
|
20240814,171000,297712140,3535,3535,3535,3535,0
|
|
20240814,170900,297712140,3535,3535,3535,3535,0
|
|
20240814,170800,297712140,3535,3535,3535,3535,0
|
|
20240814,170700,297712140,3535,3535,3535,3535,0
|
|
20240814,170600,297712140,3535,3535,3535,3535,0
|
|
20240814,170500,297712140,3535,3535,3535,3535,0
|
|
20240814,170400,297712140,3535,3535,3535,3535,0
|
|
20240814,170300,297712140,3535,3535,3535,3535,0
|
|
20240814,170200,297712140,3535,3535,3535,3535,0
|
|
20240814,170100,297712140,3535,3535,3535,3535,0
|
|
20240814,170000,297712140,3535,3535,3535,3535,0
|
|
20240814,165900,297712140,3535,3535,3535,3535,1222
|
|
20240814,165800,297712140,3535,3535,3535,3535,0
|
|
20240814,165700,297712140,3535,3535,3535,3535,0
|
|
20240814,165600,297712140,3535,3535,3535,3535,0
|
|
20240814,165500,297712140,3535,3535,3535,3535,0
|
|
20240814,165400,297712140,3535,3535,3535,3535,0
|
|
20240814,165300,297712140,3535,3535,3535,3535,0
|
|
20240814,165200,297712140,3535,3535,3535,3535,0
|
|
20240814,165100,297712140,3535,3535,3535,3535,0
|
|
20240814,165000,297712140,3535,3535,3535,3535,0
|
|
20240814,164900,297712140,3535,3535,3535,3535,0
|
|
20240814,164800,297712140,3535,3535,3535,3535,0
|
|
20240814,164700,297712140,3535,3535,3535,3535,0
|
|
20240814,164600,297712140,3535,3535,3535,3535,0
|
|
20240814,164500,297712140,3535,3535,3535,3535,0
|
|
20240814,164400,297712140,3535,3535,3535,3535,0
|
|
20240814,164300,297712140,3535,3535,3535,3535,0
|
|
20240814,164200,297712140,3535,3535,3535,3535,0
|
|
20240814,164100,297712140,3535,3535,3535,3535,0
|
|
20240814,164000,297712140,3535,3535,3535,3535,0
|
|
20240814,163900,297712140,3535,3535,3535,3535,0
|
|
20240814,163800,297712140,3535,3535,3535,3535,0
|
|
20240814,163700,297712140,3535,3535,3535,3535,0
|
|
20240814,163600,297712140,3535,3535,3535,3535,0
|
|
20240814,163500,297712140,3535,3535,3535,3535,0
|
|
20240814,163400,297712140,3535,3535,3535,3535,0
|
|
20240814,163300,297712140,3535,3535,3535,3535,0
|
|
20240814,163200,297712140,3535,3535,3535,3535,0
|
|
20240814,163100,297712140,3535,3535,3535,3535,0
|
|
20240814,163000,297712140,3535,3535,3535,3535,0
|
|
20240814,162900,297712140,3535,3535,3535,3535,1222
|
|
20240814,162800,297712140,3535,3535,3535,3535,0
|
|
20240814,162700,297712140,3535,3535,3535,3535,0
|
|
20240814,162600,297712140,3535,3535,3535,3535,0
|
|
20240814,162500,297712140,3535,3535,3535,3535,0
|
|
20240814,162400,297712140,3535,3535,3535,3535,0
|
|
20240814,162300,297712140,3535,3535,3535,3535,0
|
|
20240814,162200,297712140,3535,3535,3535,3535,0
|
|
20240814,162100,297712140,3535,3535,3535,3535,0
|
|
20240814,162000,297712140,3535,3535,3535,3535,0
|
|
20240814,161900,297712140,3535,3535,3535,3535,0
|
|
20240814,161800,297712140,3535,3535,3535,3535,0
|
|
20240814,161700,297712140,3535,3535,3535,3535,0
|
|
20240814,161600,297712140,3535,3535,3535,3535,0
|
|
20240814,161500,297712140,3535,3535,3535,3535,0
|
|
20240814,161400,297712140,3535,3535,3535,3535,0
|
|
20240814,161300,297712140,3535,3535,3535,3535,0
|
|
20240814,161200,297712140,3535,3535,3535,3535,0
|
|
20240814,161100,297712140,3535,3535,3535,3535,0
|
|
20240814,161000,297712140,3535,3535,3535,3535,0
|
|
20240814,160900,297712140,3535,3535,3535,3535,0
|
|
20240814,160800,297712140,3535,3535,3535,3535,0
|
|
20240814,160700,297712140,3535,3535,3535,3535,0
|
|
20240814,160600,297712140,3535,3535,3535,3535,0
|
|
20240814,160500,297712140,3535,3535,3535,3535,0
|
|
20240814,160400,297712140,3535,3535,3535,3535,0
|
|
20240814,160300,297712140,3535,3535,3535,3535,0
|
|
20240814,160200,297712140,3535,3535,3535,3535,0
|
|
20240814,160100,297712140,3535,3535,3535,3535,0
|
|
20240814,160000,297712140,3535,3535,3535,3535,0
|
|
20240814,155900,297712140,3535,3535,3535,3535,1222
|
|
20240814,155800,297712140,3535,3535,3535,3535,0
|
|
20240814,155700,297712140,3535,3535,3535,3535,0
|
|
20240814,155600,297712140,3535,3535,3535,3535,0
|
|
20240814,155500,297712140,3535,3535,3535,3535,0
|
|
20240814,155400,297712140,3535,3535,3535,3535,0
|
|
20240814,155300,297712140,3535,3535,3535,3535,0
|
|
20240814,155200,297712140,3535,3535,3535,3535,0
|
|
20240814,155100,297712140,3535,3535,3535,3535,0
|
|
20240814,155000,297712140,3535,3535,3535,3535,0
|
|
20240814,154900,297712140,3535,3535,3535,3535,0
|
|
20240814,154800,297712140,3535,3535,3535,3535,0
|
|
20240814,154700,297712140,3535,3535,3535,3535,0
|
|
20240814,154600,297712140,3535,3535,3535,3535,0
|
|
20240814,154500,297712140,3535,3535,3535,3535,0
|
|
20240814,154400,297712140,3535,3535,3535,3535,0
|
|
20240814,154300,297712140,3535,3535,3535,3535,0
|
|
20240814,154200,297712140,3535,3535,3535,3535,0
|
|
20240814,154100,297712140,3535,3535,3535,3535,0
|
|
20240814,154000,297712140,3535,3535,3535,3535,0
|
|
20240814,153900,297712140,3535,3535,3535,3535,0
|
|
20240814,153800,297712140,3535,3535,3535,3535,0
|
|
20240814,153700,297712140,3535,3535,3535,3535,0
|
|
20240814,153600,297712140,3535,3535,3535,3535,0
|
|
20240814,153500,297712140,3535,3535,3535,3535,0
|
|
20240814,153400,297712140,3535,3535,3535,3535,0
|
|
20240814,153300,297712140,3535,3535,3535,3535,0
|
|
20240814,153200,297712140,3535,3535,3535,3535,0
|
|
20240814,153100,297712140,3535,3535,3535,3535,0
|
|
20240814,153000,297712140,3535,3535,3535,3535,1222
|
|
20240814,152900,293392370,3535,3535,3535,3535,0
|
|
20240814,152800,293392370,3535,3535,3535,3535,0
|
|
20240814,152700,293392370,3535,3535,3535,3535,0
|
|
20240814,152600,293392370,3535,3535,3535,3535,0
|
|
20240814,152500,293392370,3535,3535,3535,3535,0
|
|
20240814,152400,293392370,3535,3535,3535,3535,0
|
|
20240814,152300,293392370,3535,3535,3535,3535,0
|
|
20240814,152200,293392370,3535,3535,3535,3535,0
|
|
20240814,152100,293392370,3535,3535,3535,3535,0
|
|
20240814,152000,293392370,3535,3535,3535,3535,0
|
|
20240814,151900,293392370,3535,3535,3535,3535,0
|
|
20240814,151800,293392370,3535,3545,3545,3535,118
|
|
20240814,151700,292975230,3530,3535,3535,3530,456
|
|
20240814,151600,291364225,3545,3545,3545,3545,0
|
|
20240814,151500,291364225,3545,3545,3545,3545,564
|
|
20240814,151400,289364845,3545,3545,3545,3545,0
|
|
20240814,151300,289364845,3545,3545,3545,3545,2
|
|
20240814,151200,289357755,3545,3545,3545,3535,403
|
|
20240814,151100,287932290,3555,3555,3555,3555,40
|
|
20240814,151000,287790090,3555,3545,3555,3545,16
|
|
20240814,150900,287733360,3555,3550,3555,3545,16
|
|
20240814,150800,287676590,3545,3545,3545,3545,153
|
|
20240814,150700,287134205,3550,3550,3550,3550,0
|
|
20240814,150600,287134205,3550,3550,3550,3550,0
|
|
20240814,150500,287134205,3550,3540,3550,3540,287
|
|
20240814,150400,286117255,3540,3540,3540,3540,46
|
|
20240814,150300,285954415,3545,3530,3545,3530,1118
|
|
20240814,150200,281991120,3535,3535,3535,3535,0
|
|
20240814,150100,281991120,3535,3535,3535,3535,21
|
|
20240814,150000,281916885,3535,3535,3535,3535,0
|
|
20240814,145900,281916885,3535,3535,3535,3535,9
|
|
20240814,145800,281885070,3535,3535,3535,3535,0
|
|
20240814,145700,281885070,3535,3535,3535,3535,0
|
|
20240814,145600,281885070,3535,3535,3535,3535,100
|
|
20240814,145500,281531570,3535,3535,3535,3535,0
|
|
20240814,145400,281531570,3535,3535,3535,3535,1001
|
|
20240814,145300,277993035,3545,3545,3545,3545,406
|
|
20240814,145200,276553765,3545,3555,3555,3545,24
|
|
20240814,145100,276468585,3550,3545,3555,3540,653
|
|
20240814,145000,274149725,3545,3545,3550,3545,857
|
|
20240814,144900,271107890,3545,3545,3545,3545,0
|
|
20240814,144800,271107890,3545,3545,3545,3545,0
|
|
20240814,144700,271107890,3545,3515,3545,3515,6833
|
|
20240814,144600,246993575,3515,3515,3515,3515,0
|
|
20240814,144500,246993575,3515,3515,3515,3515,0
|
|
20240814,144400,246993575,3515,3515,3515,3515,0
|
|
20240814,144300,246993575,3515,3515,3515,3515,0
|
|
20240814,144200,246993575,3515,3515,3515,3515,15
|
|
20240814,144100,246940850,3510,3510,3510,3510,5
|
|
20240814,144000,246923300,3510,3510,3510,3510,5
|
|
20240814,143900,246905750,3510,3500,3515,3500,583
|
|
20240814,143800,244860675,3510,3510,3510,3510,0
|
|
20240814,143700,244860675,3510,3510,3510,3510,0
|
|
20240814,143600,244860675,3510,3510,3510,3510,0
|
|
20240814,143500,244860675,3510,3510,3510,3510,0
|
|
20240814,143400,244860675,3510,3510,3510,3510,0
|
|
20240814,143300,244860675,3510,3510,3510,3510,0
|
|
20240814,143200,244860675,3510,3510,3510,3510,0
|
|
20240814,143100,244860675,3510,3505,3510,3505,18
|
|
20240814,143000,244797510,3505,3505,3505,3505,112
|
|
20240814,142900,244404950,3505,3505,3505,3505,4
|
|
20240814,142800,244390930,3505,3505,3505,3505,188
|
|
20240814,142700,243731990,3505,3505,3505,3505,0
|
|
20240814,142600,243731990,3505,3505,3505,3505,20
|
|
20240814,142500,243661890,3505,3505,3505,3505,4
|
|
20240814,142400,243647870,3510,3510,3510,3510,39
|
|
20240814,142300,243510980,3510,3510,3510,3510,0
|
|
20240814,142200,243510980,3510,3500,3510,3500,16
|
|
20240814,142100,243454830,3500,3490,3500,3490,5
|
|
20240814,142000,243437340,3490,3490,3490,3490,0
|
|
20240814,141900,243437340,3490,3490,3490,3490,0
|
|
20240814,141800,243437340,3490,3490,3490,3490,0
|
|
20240814,141700,243437340,3490,3495,3495,3490,259
|
|
20240814,141600,242533115,3515,3515,3515,3515,0
|
|
20240814,141500,242533115,3515,3515,3515,3515,0
|
|
20240814,141400,242533115,3515,3500,3515,3500,460
|
|
20240814,141300,240920000,3495,3500,3500,3495,582
|
|
20240814,141200,238883345,3510,3510,3510,3510,0
|
|
20240814,141100,238883345,3510,3510,3510,3510,0
|
|
20240814,141000,238883345,3510,3510,3510,3510,0
|
|
20240814,140900,238883345,3510,3510,3510,3510,0
|
|
20240814,140800,238883345,3510,3510,3510,3510,0
|
|
20240814,140700,238883345,3510,3510,3510,3510,0
|
|
20240814,140600,238883345,3510,3510,3510,3510,0
|
|
20240814,140500,238883345,3510,3510,3510,3510,0
|
|
20240814,140400,238883345,3510,3510,3510,3510,0
|
|
20240814,140300,238883345,3510,3510,3510,3510,0
|
|
20240814,140200,238883345,3510,3510,3510,3510,0
|
|
20240814,140100,238883345,3510,3510,3510,3510,0
|
|
20240814,140000,238883345,3510,3510,3510,3510,0
|
|
20240814,135900,238883345,3510,3510,3510,3510,0
|
|
20240814,135800,238883345,3510,3510,3510,3510,94
|
|
20240814,135700,238553405,3520,3520,3520,3520,0
|
|
20240814,135600,238553405,3520,3520,3520,3520,0
|
|
20240814,135500,238553405,3520,3520,3520,3520,0
|
|
20240814,135400,238553405,3520,3500,3520,3500,3
|
|
20240814,135300,238542885,3485,3485,3485,3485,0
|
|
20240814,135200,238542885,3485,3485,3485,3485,0
|
|
20240814,135100,238542885,3485,3485,3485,3485,0
|
|
20240814,135000,238542885,3485,3485,3485,3485,0
|
|
20240814,134900,238542885,3485,3485,3485,3485,0
|
|
20240814,134800,238542885,3485,3490,3490,3485,500
|
|
20240814,134700,236799955,3490,3490,3490,3490,0
|
|
20240814,134600,236799955,3490,3490,3490,3490,220
|
|
20240814,134500,236032155,3485,3485,3485,3485,0
|
|
20240814,134400,236032155,3485,3485,3485,3485,300
|
|
20240814,134300,234986655,3495,3495,3495,3495,1
|
|
20240814,134200,234983160,3495,3495,3495,3495,7
|
|
20240814,134100,234958695,3490,3490,3490,3490,0
|
|
20240814,134000,234958695,3490,3490,3490,3490,92
|
|
20240814,133900,234637615,3490,3495,3495,3490,1298
|
|
20240814,133800,230106105,3495,3505,3505,3495,2000
|
|
20240814,133700,223108800,3505,3505,3505,3505,0
|
|
20240814,133600,223108800,3505,3515,3515,3505,2
|
|
20240814,133500,223101780,3510,3510,3510,3510,1
|
|
20240814,133400,223098270,3510,3510,3510,3510,150
|
|
20240814,133300,222571770,3510,3510,3510,3510,0
|
|
20240814,133200,222571770,3510,3510,3510,3510,0
|
|
20240814,133100,222571770,3510,3510,3510,3510,0
|
|
20240814,133000,222571770,3510,3510,3510,3510,0
|
|
20240814,132900,222571770,3510,3505,3510,3505,96
|
|
20240814,132800,222234815,3525,3505,3525,3505,800
|
|
20240814,132700,219418725,3500,3500,3500,3500,244
|
|
20240814,132600,218564725,3510,3510,3510,3510,0
|
|
20240814,132500,218564725,3510,3510,3510,3510,0
|
|
20240814,132400,218564725,3510,3510,3510,3510,0
|
|
20240814,132300,218564725,3510,3510,3510,3510,0
|
|
20240814,132200,218564725,3510,3510,3510,3510,0
|
|
20240814,132100,218564725,3510,3510,3510,3510,0
|
|
20240814,132000,218564725,3510,3510,3510,3510,0
|
|
20240814,131900,218564725,3510,3510,3510,3510,0
|
|
20240814,131800,218564725,3510,3510,3510,3510,0
|
|
20240814,131700,218564725,3510,3510,3510,3510,0
|
|
20240814,131600,218564725,3510,3510,3510,3510,0
|
|
20240814,131500,218564725,3510,3510,3510,3510,0
|
|
20240814,131400,218564725,3510,3510,3510,3510,0
|
|
20240814,131300,218564725,3510,3510,3510,3510,0
|
|
20240814,131200,218564725,3510,3510,3510,3510,46
|
|
20240814,131100,218403265,3530,3500,3530,3500,535
|
|
20240814,131000,216521695,3500,3510,3510,3500,1000
|
|
20240814,130900,213020015,3505,3505,3505,3505,0
|
|
20240814,130800,213020015,3505,3505,3505,3505,0
|
|
20240814,130700,213020015,3505,3505,3505,3505,0
|
|
20240814,130600,213020015,3505,3505,3505,3505,490
|
|
20240814,130500,211302565,3515,3515,3515,3515,0
|
|
20240814,130400,211302565,3515,3515,3515,3515,0
|
|
20240814,130300,211302565,3515,3515,3515,3515,0
|
|
20240814,130200,211302565,3515,3515,3515,3515,0
|
|
20240814,130100,211302565,3515,3515,3515,3515,0
|
|
20240814,130000,211302565,3515,3515,3515,3515,0
|
|
20240814,125900,211302565,3515,3515,3515,3515,75
|
|
20240814,125800,211038940,3510,3510,3510,3510,0
|
|
20240814,125700,211038940,3510,3510,3510,3510,0
|
|
20240814,125600,211038940,3510,3515,3515,3510,718
|
|
20240814,125500,208518055,3515,3515,3515,3515,0
|
|
20240814,125400,208518055,3515,3515,3515,3515,0
|
|
20240814,125300,208518055,3515,3515,3515,3515,0
|
|
20240814,125200,208518055,3515,3515,3515,3515,0
|
|
20240814,125100,208518055,3515,3520,3520,3515,200
|
|
20240814,125000,207814200,3520,3520,3520,3520,0
|
|
20240814,124900,207814200,3520,3525,3525,3520,57
|
|
20240814,124800,207613360,3535,3535,3535,3535,0
|
|
20240814,124700,207613360,3535,3535,3535,3535,0
|
|
20240814,124600,207613360,3535,3535,3535,3535,0
|
|
20240814,124500,207613360,3535,3535,3535,3535,0
|
|
20240814,124400,207613360,3535,3535,3535,3535,3
|
|
20240814,124300,207602755,3535,3535,3535,3535,0
|
|
20240814,124200,207602755,3535,3535,3535,3535,0
|
|
20240814,124100,207602755,3535,3535,3535,3535,0
|
|
20240814,124000,207602755,3535,3535,3535,3535,0
|
|
20240814,123900,207602755,3535,3535,3535,3535,0
|
|
20240814,123800,207602755,3535,3535,3535,3535,0
|
|
20240814,123700,207602755,3535,3535,3535,3535,0
|
|
20240814,123600,207602755,3535,3535,3535,3535,0
|
|
20240814,123500,207602755,3535,3530,3540,3530,199
|
|
20240814,123400,206900230,3530,3530,3530,3530,0
|
|
20240814,123300,206900230,3530,3530,3530,3530,0
|
|
20240814,123200,206900230,3530,3530,3530,3530,0
|
|
20240814,123100,206900230,3530,3530,3530,3530,0
|
|
20240814,123000,206900230,3530,3530,3530,3530,566
|
|
20240814,122900,204902250,3530,3530,3530,3530,0
|
|
20240814,122800,204902250,3530,3530,3530,3530,11
|
|
20240814,122700,204863420,3530,3530,3530,3530,11
|
|
20240814,122600,204824590,3530,3530,3530,3530,1
|
|
20240814,122500,204821060,3525,3525,3525,3525,0
|
|
20240814,122400,204821060,3525,3525,3525,3525,0
|
|
20240814,122300,204821060,3525,3525,3525,3525,818
|
|
20240814,122200,201937610,3530,3530,3530,3530,0
|
|
20240814,122100,201937610,3530,3530,3530,3530,0
|
|
20240814,122000,201937610,3530,3530,3530,3530,0
|
|
20240814,121900,201937610,3530,3530,3530,3530,0
|
|
20240814,121800,201937610,3530,3530,3530,3530,0
|
|
20240814,121700,201937610,3530,3530,3530,3530,455
|
|
20240814,121600,200331460,3530,3530,3530,3530,0
|
|
20240814,121500,200331460,3530,3530,3530,3530,0
|
|
20240814,121400,200331460,3530,3530,3530,3530,1
|
|
20240814,121300,200327930,3540,3535,3540,3535,566
|
|
20240814,121200,198324300,3530,3530,3530,3530,0
|
|
20240814,121100,198324300,3530,3530,3530,3530,212
|
|
20240814,121000,197575940,3535,3535,3535,3535,0
|
|
20240814,120900,197575940,3535,3535,3535,3535,0
|
|
20240814,120800,197575940,3535,3535,3535,3535,0
|
|
20240814,120700,197575940,3535,3535,3535,3535,0
|
|
20240814,120600,197575940,3535,3535,3535,3535,2
|
|
20240814,120500,197568870,3535,3535,3535,3535,3
|
|
20240814,120400,197558265,3535,3535,3535,3535,0
|
|
20240814,120300,197558265,3535,3535,3535,3535,5
|
|
20240814,120200,197540590,3535,3530,3540,3530,20
|
|
20240814,120100,197469830,3530,3530,3530,3530,6
|
|
20240814,120000,197448650,3530,3530,3530,3530,4
|
|
20240814,115900,197434530,3530,3530,3530,3530,1
|
|
20240814,115800,197431000,3530,3530,3530,3530,243
|
|
20240814,115700,196573210,3535,3535,3535,3535,0
|
|
20240814,115600,196573210,3535,3535,3535,3535,0
|
|
20240814,115500,196573210,3535,3535,3535,3535,0
|
|
20240814,115400,196573210,3535,3535,3535,3535,0
|
|
20240814,115300,196573210,3535,3535,3535,3535,0
|
|
20240814,115200,196573210,3535,3530,3535,3520,375
|
|
20240814,115100,195251280,3535,3535,3535,3535,24
|
|
20240814,115000,195166440,3530,3530,3530,3530,0
|
|
20240814,114900,195166440,3530,3530,3530,3530,0
|
|
20240814,114800,195166440,3530,3530,3530,3530,0
|
|
20240814,114700,195166440,3530,3530,3530,3530,0
|
|
20240814,114600,195166440,3530,3530,3530,3530,0
|
|
20240814,114500,195166440,3530,3530,3530,3530,0
|
|
20240814,114400,195166440,3530,3530,3530,3530,0
|
|
20240814,114300,195166440,3530,3530,3530,3530,0
|
|
20240814,114200,195166440,3530,3530,3530,3530,0
|
|
20240814,114100,195166440,3530,3530,3530,3530,0
|
|
20240814,114000,195166440,3530,3530,3530,3530,0
|
|
20240814,113900,195166440,3530,3530,3530,3530,0
|
|
20240814,113800,195166440,3530,3530,3530,3530,1
|
|
20240814,113700,195162910,3530,3530,3530,3530,0
|
|
20240814,113600,195162910,3530,3540,3540,3530,322
|
|
20240814,113500,194026240,3540,3540,3540,3540,6
|
|
20240814,113400,194005000,3540,3540,3540,3540,5
|
|
20240814,113300,193987300,3540,3535,3545,3535,19
|
|
20240814,113200,193919975,3535,3535,3535,3535,32
|
|
20240814,113100,193806855,3525,3525,3525,3525,0
|
|
20240814,113000,193806855,3525,3525,3525,3525,0
|
|
20240814,112900,193806855,3525,3525,3525,3525,0
|
|
20240814,112800,193806855,3525,3535,3540,3525,2861
|
|
20240814,112700,183681945,3530,3530,3530,3530,205
|
|
20240814,112600,182958295,3530,3530,3530,3530,0
|
|
20240814,112500,182958295,3530,3530,3530,3530,0
|
|
20240814,112400,182958295,3530,3530,3530,3530,0
|
|
20240814,112300,182958295,3530,3530,3530,3530,0
|
|
20240814,112200,182958295,3530,3530,3530,3530,0
|
|
20240814,112100,182958295,3530,3530,3530,3530,0
|
|
20240814,112000,182958295,3530,3530,3530,3530,653
|
|
20240814,111900,180653205,3525,3520,3525,3520,284
|
|
20240814,111800,179652625,3520,3520,3520,3520,0
|
|
20240814,111700,179652625,3520,3520,3520,3520,1
|
|
20240814,111600,179649105,3520,3520,3520,3520,0
|
|
20240814,111500,179649105,3520,3525,3525,3520,11
|
|
20240814,111400,179610380,3520,3520,3520,3520,0
|
|
20240814,111300,179610380,3520,3525,3525,3520,297
|
|
20240814,111200,178564855,3530,3530,3530,3530,10
|
|
20240814,111100,178529555,3530,3530,3530,3530,1
|
|
20240814,111000,178526025,3530,3530,3530,3530,0
|
|
20240814,110900,178526025,3530,3530,3530,3530,0
|
|
20240814,110800,178526025,3530,3530,3530,3530,0
|
|
20240814,110700,178526025,3530,3530,3530,3530,1
|
|
20240814,110600,178522495,3525,3525,3525,3525,0
|
|
20240814,110500,178522495,3525,3525,3525,3525,0
|
|
20240814,110400,178522495,3525,3525,3525,3525,0
|
|
20240814,110300,178522495,3525,3525,3525,3525,0
|
|
20240814,110200,178522495,3525,3525,3525,3525,0
|
|
20240814,110100,178522495,3525,3525,3525,3525,0
|
|
20240814,110000,178522495,3525,3525,3525,3525,0
|
|
20240814,105900,178522495,3525,3525,3525,3525,0
|
|
20240814,105800,178522495,3525,3525,3525,3525,7
|
|
20240814,105700,178497820,3525,3525,3525,3525,0
|
|
20240814,105600,178497820,3525,3525,3525,3525,300
|
|
20240814,105500,177440320,3525,3525,3525,3525,0
|
|
20240814,105400,177440320,3525,3525,3525,3525,486
|
|
20240814,105300,175727170,3520,3520,3520,3520,0
|
|
20240814,105200,175727170,3520,3520,3520,3520,171
|
|
20240814,105100,175125250,3520,3520,3520,3520,28
|
|
20240814,105000,175026690,3520,3520,3520,3520,32
|
|
20240814,104900,174914050,3525,3525,3525,3525,0
|
|
20240814,104800,174914050,3525,3525,3525,3525,1
|
|
20240814,104700,174910525,3520,3520,3520,3520,0
|
|
20240814,104600,174910525,3520,3520,3520,3520,0
|
|
20240814,104500,174910525,3520,3520,3520,3520,20
|
|
20240814,104400,174840125,3520,3520,3520,3520,0
|
|
20240814,104300,174840125,3520,3520,3520,3520,0
|
|
20240814,104200,174840125,3520,3520,3520,3520,71
|
|
20240814,104100,174590205,3520,3520,3520,3520,0
|
|
20240814,104000,174590205,3520,3520,3520,3520,5
|
|
20240814,103900,174572605,3515,3525,3525,3510,690
|
|
20240814,103800,172148660,3525,3525,3525,3525,80
|
|
20240814,103700,171866660,3525,3525,3525,3525,0
|
|
20240814,103600,171866660,3525,3520,3525,3520,46
|
|
20240814,103500,171704735,3520,3520,3520,3520,8
|
|
20240814,103400,171676575,3520,3520,3520,3520,0
|
|
20240814,103300,171676575,3520,3520,3520,3520,30
|
|
20240814,103200,171570975,3520,3520,3520,3520,14
|
|
20240814,103100,171521695,3520,3520,3520,3520,0
|
|
20240814,103000,171521695,3520,3520,3520,3520,0
|
|
20240814,102900,171521695,3520,3520,3520,3520,0
|
|
20240814,102800,171521695,3520,3515,3520,3510,626
|
|
20240814,102700,169324130,3520,3520,3520,3520,3
|
|
20240814,102600,169313570,3515,3515,3515,3515,87
|
|
20240814,102500,169007765,3510,3510,3510,3510,0
|
|
20240814,102400,169007765,3510,3510,3510,3510,0
|
|
20240814,102300,169007765,3510,3510,3510,3510,1
|
|
20240814,102200,169004255,3515,3515,3515,3515,3
|
|
20240814,102100,168993710,3510,3515,3515,3510,1695
|
|
20240814,102000,163035935,3520,3520,3520,3520,0
|
|
20240814,101900,163035935,3520,3520,3520,3520,6
|
|
20240814,101800,163014815,3515,3515,3515,3515,0
|
|
20240814,101700,163014815,3515,3515,3515,3515,0
|
|
20240814,101600,163014815,3515,3515,3515,3515,0
|
|
20240814,101500,163014815,3515,3515,3515,3515,0
|
|
20240814,101400,163014815,3515,3515,3515,3515,1
|
|
20240814,101300,163011300,3515,3515,3515,3515,1422
|
|
20240814,101200,158012970,3515,3510,3515,3510,310
|
|
20240814,101100,156923735,3510,3515,3515,3510,121
|
|
20240814,101000,156499020,3505,3505,3505,3505,40
|
|
20240814,100900,156358820,3510,3510,3510,3510,402
|
|
20240814,100800,154947800,3510,3510,3510,3510,0
|
|
20240814,100700,154947800,3510,3510,3510,3510,1
|
|
20240814,100600,154944290,3510,3510,3510,3510,0
|
|
20240814,100500,154944290,3510,3505,3510,3500,801
|
|
20240814,100400,152140725,3510,3510,3510,3510,0
|
|
20240814,100300,152140725,3510,3510,3510,3510,0
|
|
20240814,100200,152140725,3510,3510,3510,3510,0
|
|
20240814,100100,152140725,3510,3510,3510,3510,0
|
|
20240814,100000,152140725,3510,3510,3510,3510,28
|
|
20240814,095900,152042445,3510,3510,3510,3510,0
|
|
20240814,095800,152042445,3510,3510,3510,3510,0
|
|
20240814,095700,152042445,3510,3500,3510,3500,245
|
|
20240814,095600,151184795,3500,3500,3500,3500,4
|
|
20240814,095500,151170795,3500,3500,3500,3500,135
|
|
20240814,095400,150698295,3490,3490,3490,3490,91
|
|
20240814,095300,150380705,3500,3505,3505,3500,617
|
|
20240814,095200,148220680,3505,3510,3510,3505,99
|
|
20240814,095100,147873240,3510,3510,3510,3510,21
|
|
20240814,095000,147799530,3510,3505,3510,3505,481
|
|
20240814,094900,146112060,3500,3490,3505,3490,2030
|
|
20240814,094800,139011100,3490,3495,3495,3490,228
|
|
20240814,094700,138214945,3490,3490,3490,3490,5
|
|
20240814,094600,138197495,3490,3490,3490,3490,504
|
|
20240814,094500,136438535,3490,3490,3490,3490,16
|
|
20240814,094400,136382695,3480,3480,3480,3480,4
|
|
20240814,094300,136368775,3495,3480,3495,3480,16
|
|
20240814,094200,136312980,3475,3485,3485,3475,913
|
|
20240814,094100,133140295,3480,3480,3480,3480,4
|
|
20240814,094000,133126375,3475,3485,3490,3465,1688
|
|
20240814,093900,127259295,3485,3485,3485,3485,8
|
|
20240814,093800,127231415,3490,3490,3490,3490,793
|
|
20240814,093700,124463845,3490,3485,3490,3485,88
|
|
20240814,093600,124156915,3485,3485,3485,3485,0
|
|
20240814,093500,124156915,3485,3485,3485,3485,164
|
|
20240814,093400,123585375,3490,3495,3495,3490,5
|
|
20240814,093300,123567915,3495,3490,3495,3480,31
|
|
20240814,093200,123459630,3485,3485,3485,3485,0
|
|
20240814,093100,123459630,3485,3485,3485,3485,503
|
|
20240814,093000,121706675,3485,3485,3485,3485,1
|
|
20240814,092900,121703190,3485,3470,3485,3470,681
|
|
20240814,092800,119333715,3470,3470,3470,3470,3
|
|
20240814,092700,119323305,3460,3460,3460,3460,1
|
|
20240814,092600,119319845,3465,3465,3465,3465,0
|
|
20240814,092500,119319845,3465,3465,3465,3465,0
|
|
20240814,092400,119319845,3465,3465,3465,3465,0
|
|
20240814,092300,119319845,3465,3465,3465,3465,260
|
|
20240814,092200,118418945,3465,3480,3480,3465,81
|
|
20240814,092100,118137080,3465,3465,3465,3465,1
|
|
20240814,092000,118133615,3480,3480,3480,3480,0
|
|
20240814,091900,118133615,3480,3480,3480,3480,0
|
|
20240814,091800,118133615,3480,3480,3480,3480,0
|
|
20240814,091700,118133615,3480,3480,3480,3480,3
|
|
20240814,091600,118123175,3480,3480,3480,3480,531
|
|
20240814,091500,116275295,3480,3485,3485,3480,2274
|
|
20240814,091400,108355850,3485,3485,3485,3485,488
|
|
20240814,091300,106655170,3495,3495,3495,3495,100
|
|
20240814,091200,106305670,3485,3500,3500,3485,961
|
|
20240814,091100,102954875,3495,3500,3500,3495,2479
|
|
20240814,091000,94282770,3500,3500,3510,3495,3044
|
|
20240814,090900,83629725,3495,3480,3505,3480,8545
|
|
20240814,090800,53811710,3455,3470,3485,3455,1769
|
|
20240814,090700,47657445,3445,3460,3475,3445,1001
|
|
20240814,090600,44189475,3455,3455,3455,3440,648
|
|
20240814,090500,41951835,3455,3435,3455,3435,735
|
|
20240814,090400,39413310,3435,3440,3440,3435,1788
|
|
20240814,090300,33271255,3440,3440,3440,3440,239
|
|
20240814,090200,32449095,3455,3455,3470,3455,3008
|
|
20240814,090100,22038005,3455,3420,3455,3420,4808
|
|
20240814,090000,5512150,3415,3400,3415,3400,1621
|