594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185100,10880370,3515,3515,3515,3515,62
|
|
20240807,185000,10880370,3515,3515,3515,3515,0
|
|
20240807,184900,10880370,3515,3515,3515,3515,0
|
|
20240807,184800,10880370,3515,3515,3515,3515,0
|
|
20240807,184700,10880370,3515,3515,3515,3515,0
|
|
20240807,184600,10880370,3515,3515,3515,3515,0
|
|
20240807,184500,10880370,3515,3515,3515,3515,0
|
|
20240807,184400,10880370,3515,3515,3515,3515,0
|
|
20240807,184300,10880370,3515,3515,3515,3515,0
|
|
20240807,184200,10880370,3515,3515,3515,3515,0
|
|
20240807,184100,10880370,3515,3515,3515,3515,0
|
|
20240807,184000,10880370,3515,3515,3515,3515,0
|
|
20240807,183900,10880370,3515,3515,3515,3515,0
|
|
20240807,183800,10880370,3515,3515,3515,3515,0
|
|
20240807,183700,10880370,3515,3515,3515,3515,0
|
|
20240807,183600,10880370,3515,3515,3515,3515,0
|
|
20240807,183500,10880370,3515,3515,3515,3515,0
|
|
20240807,183400,10880370,3515,3515,3515,3515,0
|
|
20240807,183300,10880370,3515,3515,3515,3515,0
|
|
20240807,183200,10880370,3515,3515,3515,3515,0
|
|
20240807,183100,10880370,3515,3515,3515,3515,0
|
|
20240807,183000,10880370,3515,3515,3515,3515,0
|
|
20240807,182900,10880370,3515,3515,3515,3515,0
|
|
20240807,182800,10880370,3515,3515,3515,3515,0
|
|
20240807,182700,10880370,3515,3515,3515,3515,0
|
|
20240807,182600,10880370,3515,3515,3515,3515,0
|
|
20240807,182500,10880370,3515,3515,3515,3515,0
|
|
20240807,182400,10880370,3515,3515,3515,3515,0
|
|
20240807,182300,10880370,3515,3515,3515,3515,0
|
|
20240807,182200,10880370,3515,3515,3515,3515,0
|
|
20240807,182100,10880370,3515,3515,3515,3515,62
|
|
20240807,182000,10880370,3515,3515,3515,3515,0
|
|
20240807,181900,10880370,3515,3515,3515,3515,0
|
|
20240807,181800,10880370,3515,3515,3515,3515,0
|
|
20240807,181700,10880370,3515,3515,3515,3515,0
|
|
20240807,181600,10880370,3515,3515,3515,3515,0
|
|
20240807,181500,10880370,3515,3515,3515,3515,0
|
|
20240807,181400,10880370,3515,3515,3515,3515,0
|
|
20240807,181300,10880370,3515,3515,3515,3515,0
|
|
20240807,181200,10880370,3515,3515,3515,3515,0
|
|
20240807,181100,10880370,3515,3515,3515,3515,0
|
|
20240807,181000,10880370,3515,3515,3515,3515,0
|
|
20240807,180900,10880370,3515,3515,3515,3515,0
|
|
20240807,180800,10880370,3515,3515,3515,3515,0
|
|
20240807,180700,10880370,3515,3515,3515,3515,0
|
|
20240807,180600,10880370,3515,3515,3515,3515,0
|
|
20240807,180500,10880370,3515,3515,3515,3515,0
|
|
20240807,180400,10880370,3515,3515,3515,3515,0
|
|
20240807,180300,10880370,3515,3515,3515,3515,0
|
|
20240807,180200,10880370,3515,3515,3515,3515,0
|
|
20240807,180100,10880370,3515,3515,3515,3515,0
|
|
20240807,180000,10880370,3515,3515,3515,3515,0
|
|
20240807,175900,10880370,3515,3515,3515,3515,0
|
|
20240807,175800,10880370,3515,3515,3515,3515,0
|
|
20240807,175700,10880370,3515,3515,3515,3515,0
|
|
20240807,175600,10880370,3515,3515,3515,3515,0
|
|
20240807,175500,10880370,3515,3515,3515,3515,0
|
|
20240807,175400,10880370,3515,3515,3515,3515,0
|
|
20240807,175300,10880370,3515,3515,3515,3515,0
|
|
20240807,175200,10880370,3515,3515,3515,3515,0
|
|
20240807,175100,10880370,3515,3515,3515,3515,62
|
|
20240807,175000,10880370,3515,3515,3515,3515,0
|
|
20240807,174900,10880370,3515,3515,3515,3515,0
|
|
20240807,174800,10880370,3515,3515,3515,3515,0
|
|
20240807,174700,10880370,3515,3515,3515,3515,0
|
|
20240807,174600,10880370,3515,3515,3515,3515,0
|
|
20240807,174500,10880370,3515,3515,3515,3515,0
|
|
20240807,174400,10880370,3515,3515,3515,3515,0
|
|
20240807,174300,10880370,3515,3515,3515,3515,0
|
|
20240807,174200,10880370,3515,3515,3515,3515,0
|
|
20240807,174100,10880370,3515,3515,3515,3515,0
|
|
20240807,174000,10880370,3515,3515,3515,3515,0
|
|
20240807,173900,10880370,3515,3515,3515,3515,0
|
|
20240807,173800,10880370,3515,3515,3515,3515,0
|
|
20240807,173700,10880370,3515,3515,3515,3515,0
|
|
20240807,173600,10880370,3515,3515,3515,3515,0
|
|
20240807,173500,10880370,3515,3515,3515,3515,0
|
|
20240807,173400,10880370,3515,3515,3515,3515,0
|
|
20240807,173300,10880370,3515,3515,3515,3515,0
|
|
20240807,173200,10880370,3515,3515,3515,3515,0
|
|
20240807,173100,10880370,3515,3515,3515,3515,0
|
|
20240807,173000,10880370,3515,3515,3515,3515,0
|
|
20240807,172900,10880370,3515,3515,3515,3515,0
|
|
20240807,172800,10880370,3515,3515,3515,3515,0
|
|
20240807,172700,10880370,3515,3515,3515,3515,0
|
|
20240807,172600,10880370,3515,3515,3515,3515,0
|
|
20240807,172500,10880370,3515,3515,3515,3515,0
|
|
20240807,172400,10880370,3515,3515,3515,3515,0
|
|
20240807,172300,10880370,3515,3515,3515,3515,0
|
|
20240807,172200,10880370,3515,3515,3515,3515,0
|
|
20240807,172100,10880370,3515,3515,3515,3515,62
|
|
20240807,172000,10880370,3515,3515,3515,3515,0
|
|
20240807,171900,10880370,3515,3515,3515,3515,0
|
|
20240807,171800,10880370,3515,3515,3515,3515,0
|
|
20240807,171700,10880370,3515,3515,3515,3515,0
|
|
20240807,171600,10880370,3515,3515,3515,3515,0
|
|
20240807,171500,10880370,3515,3515,3515,3515,0
|
|
20240807,171400,10880370,3515,3515,3515,3515,0
|
|
20240807,171300,10880370,3515,3515,3515,3515,0
|
|
20240807,171200,10880370,3515,3515,3515,3515,0
|
|
20240807,171100,10880370,3515,3515,3515,3515,0
|
|
20240807,171000,10880370,3515,3515,3515,3515,0
|
|
20240807,170900,10880370,3515,3515,3515,3515,0
|
|
20240807,170800,10880370,3515,3515,3515,3515,0
|
|
20240807,170700,10880370,3515,3515,3515,3515,0
|
|
20240807,170600,10880370,3515,3515,3515,3515,0
|
|
20240807,170500,10880370,3515,3515,3515,3515,0
|
|
20240807,170400,10880370,3515,3515,3515,3515,0
|
|
20240807,170300,10880370,3515,3515,3515,3515,0
|
|
20240807,170200,10880370,3515,3515,3515,3515,0
|
|
20240807,170100,10880370,3515,3515,3515,3515,0
|
|
20240807,170000,10880370,3515,3515,3515,3515,0
|
|
20240807,165900,10880370,3515,3515,3515,3515,0
|
|
20240807,165800,10880370,3515,3515,3515,3515,0
|
|
20240807,165700,10880370,3515,3515,3515,3515,0
|
|
20240807,165600,10880370,3515,3515,3515,3515,0
|
|
20240807,165500,10880370,3515,3515,3515,3515,0
|
|
20240807,165400,10880370,3515,3515,3515,3515,0
|
|
20240807,165300,10880370,3515,3515,3515,3515,0
|
|
20240807,165200,10880370,3515,3515,3515,3515,0
|
|
20240807,165100,10880370,3515,3515,3515,3515,62
|
|
20240807,165000,10880370,3515,3515,3515,3515,0
|
|
20240807,164900,10880370,3515,3515,3515,3515,0
|
|
20240807,164800,10880370,3515,3515,3515,3515,0
|
|
20240807,164700,10880370,3515,3515,3515,3515,0
|
|
20240807,164600,10880370,3515,3515,3515,3515,0
|
|
20240807,164500,10880370,3515,3515,3515,3515,0
|
|
20240807,164400,10880370,3515,3515,3515,3515,0
|
|
20240807,164300,10880370,3515,3515,3515,3515,0
|
|
20240807,164200,10880370,3515,3515,3515,3515,0
|
|
20240807,164100,10880370,3515,3515,3515,3515,0
|
|
20240807,164000,10880370,3515,3515,3515,3515,0
|
|
20240807,163900,10880370,3515,3515,3515,3515,0
|
|
20240807,163800,10880370,3515,3515,3515,3515,0
|
|
20240807,163700,10880370,3515,3515,3515,3515,0
|
|
20240807,163600,10880370,3515,3515,3515,3515,0
|
|
20240807,163500,10880370,3515,3515,3515,3515,0
|
|
20240807,163400,10880370,3515,3515,3515,3515,0
|
|
20240807,163300,10880370,3515,3515,3515,3515,0
|
|
20240807,163200,10880370,3515,3515,3515,3515,0
|
|
20240807,163100,10880370,3515,3515,3515,3515,0
|
|
20240807,163000,10880370,3515,3515,3515,3515,0
|
|
20240807,162900,10880370,3515,3515,3515,3515,0
|
|
20240807,162800,10880370,3515,3515,3515,3515,0
|
|
20240807,162700,10880370,3515,3515,3515,3515,0
|
|
20240807,162600,10880370,3515,3515,3515,3515,0
|
|
20240807,162500,10880370,3515,3515,3515,3515,0
|
|
20240807,162400,10880370,3515,3515,3515,3515,0
|
|
20240807,162300,10880370,3515,3515,3515,3515,0
|
|
20240807,162200,10880370,3515,3515,3515,3515,0
|
|
20240807,162100,10880370,3515,3515,3515,3515,62
|
|
20240807,162000,10880370,3515,3515,3515,3515,0
|
|
20240807,161900,10880370,3515,3515,3515,3515,0
|
|
20240807,161800,10880370,3515,3515,3515,3515,0
|
|
20240807,161700,10880370,3515,3515,3515,3515,0
|
|
20240807,161600,10880370,3515,3515,3515,3515,0
|
|
20240807,161500,10880370,3515,3515,3515,3515,0
|
|
20240807,161400,10880370,3515,3515,3515,3515,0
|
|
20240807,161300,10880370,3515,3515,3515,3515,0
|
|
20240807,161200,10880370,3515,3515,3515,3515,0
|
|
20240807,161100,10880370,3515,3515,3515,3515,0
|
|
20240807,161000,10880370,3515,3515,3515,3515,0
|
|
20240807,160900,10880370,3515,3515,3515,3515,0
|
|
20240807,160800,10880370,3515,3515,3515,3515,0
|
|
20240807,160700,10880370,3515,3515,3515,3515,0
|
|
20240807,160600,10880370,3515,3515,3515,3515,0
|
|
20240807,160500,10880370,3515,3515,3515,3515,0
|
|
20240807,160400,10880370,3515,3515,3515,3515,0
|
|
20240807,160300,10880370,3515,3515,3515,3515,0
|
|
20240807,160200,10880370,3515,3515,3515,3515,0
|
|
20240807,160100,10880370,3515,3515,3515,3515,0
|
|
20240807,160000,10880370,3515,3515,3515,3515,0
|
|
20240807,155900,10880370,3515,3515,3515,3515,0
|
|
20240807,155800,10880370,3515,3515,3515,3515,0
|
|
20240807,155700,10880370,3515,3515,3515,3515,0
|
|
20240807,155600,10880370,3515,3515,3515,3515,0
|
|
20240807,155500,10880370,3515,3515,3515,3515,0
|
|
20240807,155400,10880370,3515,3515,3515,3515,0
|
|
20240807,155300,10880370,3515,3515,3515,3515,0
|
|
20240807,155200,10880370,3515,3515,3515,3515,0
|
|
20240807,155100,10880370,3515,3515,3515,3515,62
|
|
20240807,155000,10880370,3515,3515,3515,3515,0
|
|
20240807,154900,10880370,3515,3515,3515,3515,0
|
|
20240807,154800,10880370,3515,3515,3515,3515,0
|
|
20240807,154700,10880370,3515,3515,3515,3515,0
|
|
20240807,154600,10880370,3515,3515,3515,3515,0
|
|
20240807,154500,10880370,3515,3515,3515,3515,0
|
|
20240807,154400,10880370,3515,3515,3515,3515,0
|
|
20240807,154300,10880370,3515,3515,3515,3515,0
|
|
20240807,154200,10880370,3515,3515,3515,3515,0
|
|
20240807,154100,10880370,3515,3515,3515,3515,0
|
|
20240807,154000,10880370,3515,3515,3515,3515,0
|
|
20240807,153900,10880370,3515,3515,3515,3515,0
|
|
20240807,153800,10880370,3515,3515,3515,3515,0
|
|
20240807,153700,10880370,3515,3515,3515,3515,0
|
|
20240807,153600,10880370,3515,3515,3515,3515,0
|
|
20240807,153500,10880370,3515,3515,3515,3515,0
|
|
20240807,153400,10880370,3515,3515,3515,3515,0
|
|
20240807,153300,10880370,3515,3515,3515,3515,0
|
|
20240807,153200,10880370,3515,3515,3515,3515,0
|
|
20240807,153100,10880370,3515,3515,3515,3515,0
|
|
20240807,153000,10880370,3515,3515,3515,3515,0
|
|
20240807,152900,10880370,3515,3515,3515,3515,0
|
|
20240807,152800,10880370,3515,3515,3515,3515,0
|
|
20240807,152700,10880370,3515,3515,3515,3515,0
|
|
20240807,152600,10880370,3515,3515,3515,3515,0
|
|
20240807,152500,10880370,3515,3515,3515,3515,0
|
|
20240807,152400,10880370,3515,3515,3515,3515,0
|
|
20240807,152300,10880370,3515,3515,3515,3515,0
|
|
20240807,152200,10880370,3515,3515,3515,3515,0
|
|
20240807,152100,10880370,3515,3515,3515,3515,0
|
|
20240807,152000,10880370,3515,3515,3515,3515,0
|
|
20240807,151900,10880370,3515,3515,3515,3515,0
|
|
20240807,151800,10880370,3515,3515,3515,3515,0
|
|
20240807,151700,10880370,3515,3515,3515,3515,0
|
|
20240807,151600,10880370,3515,3515,3515,3515,0
|
|
20240807,151500,10880370,3515,3515,3515,3515,0
|
|
20240807,151400,10880370,3515,3515,3515,3515,0
|
|
20240807,151300,10880370,3515,3515,3515,3515,0
|
|
20240807,151200,10880370,3515,3515,3515,3515,0
|
|
20240807,151100,10880370,3515,3515,3515,3515,0
|
|
20240807,151000,10880370,3515,3515,3515,3515,0
|
|
20240807,150900,10880370,3515,3515,3515,3515,0
|
|
20240807,150800,10880370,3515,3515,3515,3515,0
|
|
20240807,150700,10880370,3515,3515,3515,3515,0
|
|
20240807,150600,10880370,3515,3515,3515,3515,0
|
|
20240807,150500,10880370,3515,3515,3515,3515,0
|
|
20240807,150400,10880370,3515,3515,3515,3515,0
|
|
20240807,150300,10880370,3515,3515,3515,3515,0
|
|
20240807,150200,10880370,3515,3515,3515,3515,0
|
|
20240807,150100,10880370,3515,3515,3515,3515,0
|
|
20240807,150000,10880370,3515,3515,3515,3515,0
|
|
20240807,145900,10880370,3515,3515,3515,3515,0
|
|
20240807,145800,10880370,3515,3515,3515,3515,0
|
|
20240807,145700,10880370,3515,3515,3515,3515,0
|
|
20240807,145600,10880370,3515,3515,3515,3515,0
|
|
20240807,145500,10880370,3515,3515,3515,3515,0
|
|
20240807,145400,10880370,3515,3515,3515,3515,0
|
|
20240807,145300,10880370,3515,3515,3515,3515,0
|
|
20240807,145200,10880370,3515,3515,3515,3515,0
|
|
20240807,145100,10880370,3515,3515,3515,3515,0
|
|
20240807,145000,10880370,3515,3515,3515,3515,0
|
|
20240807,144900,10880370,3515,3515,3515,3515,0
|
|
20240807,144800,10880370,3515,3515,3515,3515,0
|
|
20240807,144700,10880370,3515,3515,3515,3515,0
|
|
20240807,144600,10880370,3515,3515,3515,3515,0
|
|
20240807,144500,10880370,3515,3515,3515,3515,0
|
|
20240807,144400,10880370,3515,3515,3515,3515,0
|
|
20240807,144300,10880370,3515,3515,3515,3515,0
|
|
20240807,144200,10880370,3515,3515,3515,3515,0
|
|
20240807,144100,10880370,3515,3515,3515,3515,0
|
|
20240807,144000,10880370,3515,3515,3515,3515,0
|
|
20240807,143900,10880370,3515,3515,3515,3515,0
|
|
20240807,143800,10880370,3515,3515,3515,3515,0
|
|
20240807,143700,10880370,3515,3515,3515,3515,62
|
|
20240807,143600,10662440,3520,3520,3520,3520,0
|
|
20240807,143500,10662440,3520,3520,3520,3520,0
|
|
20240807,143400,10662440,3520,3520,3520,3520,0
|
|
20240807,143300,10662440,3520,3520,3520,3520,0
|
|
20240807,143200,10662440,3520,3520,3520,3520,0
|
|
20240807,143100,10662440,3520,3520,3520,3520,0
|
|
20240807,143000,10662440,3520,3520,3520,3520,0
|
|
20240807,142900,10662440,3520,3520,3520,3520,0
|
|
20240807,142800,10662440,3520,3520,3520,3520,0
|
|
20240807,142700,10662440,3520,3520,3520,3520,0
|
|
20240807,142600,10662440,3520,3520,3520,3520,0
|
|
20240807,142500,10662440,3520,3520,3520,3520,0
|
|
20240807,142400,10662440,3520,3520,3520,3520,0
|
|
20240807,142300,10662440,3520,3520,3520,3520,0
|
|
20240807,142200,10662440,3520,3520,3520,3520,0
|
|
20240807,142100,10662440,3520,3520,3520,3520,0
|
|
20240807,142000,10662440,3520,3520,3520,3520,0
|
|
20240807,141900,10662440,3520,3520,3520,3520,0
|
|
20240807,141800,10662440,3520,3520,3520,3520,0
|
|
20240807,141700,10662440,3520,3520,3520,3520,1
|
|
20240807,141600,10658920,3515,3515,3515,3515,38
|
|
20240807,141500,10525350,3515,3515,3515,3515,0
|
|
20240807,141400,10525350,3515,3515,3515,3515,0
|
|
20240807,141300,10525350,3515,3515,3515,3515,0
|
|
20240807,141200,10525350,3515,3515,3515,3515,0
|
|
20240807,141100,10525350,3515,3515,3515,3515,0
|
|
20240807,141000,10525350,3515,3515,3515,3515,0
|
|
20240807,140900,10525350,3515,3515,3515,3515,0
|
|
20240807,140800,10525350,3515,3515,3515,3515,0
|
|
20240807,140700,10525350,3515,3515,3515,3515,80
|
|
20240807,140600,10244150,3515,3515,3515,3515,0
|
|
20240807,140500,10244150,3515,3515,3515,3515,0
|
|
20240807,140400,10244150,3515,3515,3515,3515,0
|
|
20240807,140300,10244150,3515,3515,3515,3515,0
|
|
20240807,140200,10244150,3515,3515,3515,3515,0
|
|
20240807,140100,10244150,3515,3515,3515,3515,200
|
|
20240807,140000,9541150,3515,3515,3515,3515,0
|
|
20240807,135900,9541150,3515,3515,3515,3515,0
|
|
20240807,135800,9541150,3515,3515,3515,3515,0
|
|
20240807,135700,9541150,3515,3515,3515,3515,0
|
|
20240807,135600,9541150,3515,3515,3515,3515,0
|
|
20240807,135500,9541150,3515,3515,3515,3515,0
|
|
20240807,135400,9541150,3515,3515,3515,3515,0
|
|
20240807,135300,9541150,3515,3515,3515,3515,0
|
|
20240807,135200,9541150,3515,3515,3515,3515,0
|
|
20240807,135100,9541150,3515,3515,3515,3515,0
|
|
20240807,135000,9541150,3515,3515,3515,3515,0
|
|
20240807,134900,9541150,3515,3515,3515,3515,0
|
|
20240807,134800,9541150,3515,3515,3515,3515,0
|
|
20240807,134700,9541150,3515,3515,3515,3515,0
|
|
20240807,134600,9541150,3515,3515,3515,3515,0
|
|
20240807,134500,9541150,3515,3515,3515,3515,0
|
|
20240807,134400,9541150,3515,3515,3515,3515,0
|
|
20240807,134300,9541150,3515,3515,3515,3515,0
|
|
20240807,134200,9541150,3515,3515,3515,3515,0
|
|
20240807,134100,9541150,3515,3515,3515,3515,0
|
|
20240807,134000,9541150,3515,3515,3515,3515,0
|
|
20240807,133900,9541150,3515,3515,3515,3515,0
|
|
20240807,133800,9541150,3515,3515,3515,3515,0
|
|
20240807,133700,9541150,3515,3515,3515,3515,0
|
|
20240807,133600,9541150,3515,3515,3515,3515,0
|
|
20240807,133500,9541150,3515,3515,3515,3515,0
|
|
20240807,133400,9541150,3515,3515,3515,3515,0
|
|
20240807,133300,9541150,3515,3515,3515,3515,0
|
|
20240807,133200,9541150,3515,3515,3515,3515,0
|
|
20240807,133100,9541150,3515,3515,3515,3515,0
|
|
20240807,133000,9541150,3515,3515,3515,3515,0
|
|
20240807,132900,9541150,3515,3515,3515,3515,0
|
|
20240807,132800,9541150,3515,3515,3515,3515,0
|
|
20240807,132700,9541150,3515,3515,3515,3515,0
|
|
20240807,132600,9541150,3515,3515,3515,3515,0
|
|
20240807,132500,9541150,3515,3515,3515,3515,0
|
|
20240807,132400,9541150,3515,3515,3515,3515,0
|
|
20240807,132300,9541150,3515,3515,3515,3515,0
|
|
20240807,132200,9541150,3515,3515,3515,3515,0
|
|
20240807,132100,9541150,3515,3515,3515,3515,0
|
|
20240807,132000,9541150,3515,3515,3515,3515,0
|
|
20240807,131900,9541150,3515,3515,3515,3515,0
|
|
20240807,131800,9541150,3515,3515,3515,3515,0
|
|
20240807,131700,9541150,3515,3515,3515,3515,0
|
|
20240807,131600,9541150,3515,3515,3515,3515,0
|
|
20240807,131500,9541150,3515,3515,3515,3515,0
|
|
20240807,131400,9541150,3515,3515,3515,3515,0
|
|
20240807,131300,9541150,3515,3515,3515,3515,0
|
|
20240807,131200,9541150,3515,3515,3515,3515,0
|
|
20240807,131100,9541150,3515,3515,3515,3515,0
|
|
20240807,131000,9541150,3515,3515,3515,3515,0
|
|
20240807,130900,9541150,3515,3515,3515,3515,0
|
|
20240807,130800,9541150,3515,3515,3515,3515,0
|
|
20240807,130700,9541150,3515,3515,3515,3515,0
|
|
20240807,130600,9541150,3515,3515,3515,3515,0
|
|
20240807,130500,9541150,3515,3515,3515,3515,0
|
|
20240807,130400,9541150,3515,3515,3515,3515,0
|
|
20240807,130300,9541150,3515,3515,3515,3515,0
|
|
20240807,130200,9541150,3515,3515,3515,3515,0
|
|
20240807,130100,9541150,3515,3515,3515,3515,0
|
|
20240807,130000,9541150,3515,3515,3515,3515,0
|
|
20240807,125900,9541150,3515,3515,3515,3515,0
|
|
20240807,125800,9541150,3515,3515,3515,3515,0
|
|
20240807,125700,9541150,3515,3515,3515,3515,0
|
|
20240807,125600,9541150,3515,3515,3515,3515,0
|
|
20240807,125500,9541150,3515,3515,3515,3515,0
|
|
20240807,125400,9541150,3515,3515,3515,3515,0
|
|
20240807,125300,9541150,3515,3515,3515,3515,0
|
|
20240807,125200,9541150,3515,3515,3515,3515,0
|
|
20240807,125100,9541150,3515,3515,3515,3515,0
|
|
20240807,125000,9541150,3515,3515,3515,3515,0
|
|
20240807,124900,9541150,3515,3515,3515,3515,4
|
|
20240807,124800,9527090,3490,3490,3490,3490,0
|
|
20240807,124700,9527090,3490,3490,3490,3490,0
|
|
20240807,124600,9527090,3490,3490,3490,3490,0
|
|
20240807,124500,9527090,3490,3490,3490,3490,0
|
|
20240807,124400,9527090,3490,3490,3490,3490,0
|
|
20240807,124300,9527090,3490,3490,3490,3490,0
|
|
20240807,124200,9527090,3490,3490,3490,3490,15
|
|
20240807,124100,9474740,3525,3525,3525,3525,0
|
|
20240807,124000,9474740,3525,3525,3525,3525,0
|
|
20240807,123900,9474740,3525,3525,3525,3525,0
|
|
20240807,123800,9474740,3525,3525,3525,3525,0
|
|
20240807,123700,9474740,3525,3525,3525,3525,0
|
|
20240807,123600,9474740,3525,3525,3525,3525,0
|
|
20240807,123500,9474740,3525,3525,3525,3525,0
|
|
20240807,123400,9474740,3525,3525,3525,3525,0
|
|
20240807,123300,9474740,3525,3525,3525,3525,0
|
|
20240807,123200,9474740,3525,3525,3525,3525,0
|
|
20240807,123100,9474740,3525,3525,3525,3525,0
|
|
20240807,123000,9474740,3525,3525,3525,3525,0
|
|
20240807,122900,9474740,3525,3525,3525,3525,0
|
|
20240807,122800,9474740,3525,3525,3525,3525,0
|
|
20240807,122700,9474740,3525,3525,3525,3525,0
|
|
20240807,122600,9474740,3525,3525,3525,3525,0
|
|
20240807,122500,9474740,3525,3525,3525,3525,0
|
|
20240807,122400,9474740,3525,3525,3525,3525,0
|
|
20240807,122300,9474740,3525,3525,3525,3525,0
|
|
20240807,122200,9474740,3525,3525,3525,3525,0
|
|
20240807,122100,9474740,3525,3525,3525,3525,0
|
|
20240807,122000,9474740,3525,3525,3525,3525,0
|
|
20240807,121900,9474740,3525,3525,3525,3525,0
|
|
20240807,121800,9474740,3525,3525,3525,3525,0
|
|
20240807,121700,9474740,3525,3505,3525,3505,12
|
|
20240807,121600,9432640,3500,3500,3500,3500,111
|
|
20240807,121500,9044140,3500,3495,3500,3495,3
|
|
20240807,121400,9033650,3495,3495,3495,3495,0
|
|
20240807,121300,9033650,3495,3495,3495,3495,0
|
|
20240807,121200,9033650,3495,3495,3495,3495,0
|
|
20240807,121100,9033650,3495,3495,3495,3495,0
|
|
20240807,121000,9033650,3495,3495,3495,3495,0
|
|
20240807,120900,9033650,3495,3495,3495,3495,0
|
|
20240807,120800,9033650,3495,3495,3495,3495,50
|
|
20240807,120700,8858900,3495,3495,3495,3495,220
|
|
20240807,120600,8090000,3495,3495,3495,3495,1000
|
|
20240807,120500,4595000,3495,3495,3495,3495,0
|
|
20240807,120400,4595000,3495,3495,3495,3495,0
|
|
20240807,120300,4595000,3495,3495,3495,3495,0
|
|
20240807,120200,4595000,3495,3495,3495,3495,0
|
|
20240807,120100,4595000,3495,3495,3495,3495,0
|
|
20240807,120000,4595000,3495,3495,3495,3495,0
|
|
20240807,115900,4595000,3495,3495,3495,3495,0
|
|
20240807,115800,4595000,3495,3495,3495,3495,0
|
|
20240807,115700,4595000,3495,3495,3495,3495,1
|
|
20240807,115600,4591505,3495,3495,3495,3495,0
|
|
20240807,115500,4591505,3495,3495,3495,3495,0
|
|
20240807,115400,4591505,3495,3495,3495,3495,0
|
|
20240807,115300,4591505,3495,3495,3495,3495,0
|
|
20240807,115200,4591505,3495,3495,3495,3495,0
|
|
20240807,115100,4591505,3495,3495,3495,3495,0
|
|
20240807,115000,4591505,3495,3495,3495,3495,0
|
|
20240807,114900,4591505,3495,3495,3495,3495,0
|
|
20240807,114800,4591505,3495,3495,3495,3495,0
|
|
20240807,114700,4591505,3495,3495,3495,3495,0
|
|
20240807,114600,4591505,3495,3495,3495,3495,0
|
|
20240807,114500,4591505,3495,3495,3495,3495,0
|
|
20240807,114400,4591505,3495,3495,3495,3495,0
|
|
20240807,114300,4591505,3495,3495,3495,3495,20
|
|
20240807,114200,4521605,3495,3495,3495,3495,30
|
|
20240807,114100,4416755,3490,3490,3490,3490,0
|
|
20240807,114000,4416755,3490,3490,3490,3490,0
|
|
20240807,113900,4416755,3490,3490,3490,3490,0
|
|
20240807,113800,4416755,3490,3490,3490,3490,0
|
|
20240807,113700,4416755,3490,3490,3490,3490,0
|
|
20240807,113600,4416755,3490,3490,3490,3490,0
|
|
20240807,113500,4416755,3490,3490,3495,3490,8
|
|
20240807,113400,4388830,3490,3490,3490,3490,0
|
|
20240807,113300,4388830,3490,3490,3490,3490,0
|
|
20240807,113200,4388830,3490,3495,3495,3490,4
|
|
20240807,113100,4374860,3460,3460,3460,3460,0
|
|
20240807,113000,4374860,3460,3460,3460,3460,0
|
|
20240807,112900,4374860,3460,3460,3460,3460,0
|
|
20240807,112800,4374860,3460,3460,3460,3460,0
|
|
20240807,112700,4374860,3460,3465,3465,3460,249
|
|
20240807,112600,3512760,3455,3500,3550,3455,54
|
|
20240807,112500,3324540,3500,3500,3500,3500,0
|
|
20240807,112400,3324540,3500,3500,3500,3500,1
|
|
20240807,112300,3321040,3500,3500,3500,3500,2
|
|
20240807,112200,3314040,3500,3500,3500,3500,0
|
|
20240807,112100,3314040,3500,3500,3500,3500,0
|
|
20240807,112000,3314040,3500,3500,3500,3500,0
|
|
20240807,111900,3314040,3500,3500,3500,3500,2
|
|
20240807,111800,3307040,3500,3500,3500,3500,2
|
|
20240807,111700,3300040,3500,3500,3500,3500,42
|
|
20240807,111600,3153040,3500,3500,3500,3500,40
|
|
20240807,111500,3013040,3500,3500,3500,3500,2
|
|
20240807,111400,3006040,3495,3495,3495,3495,0
|
|
20240807,111300,3006040,3495,3495,3495,3495,59
|
|
20240807,111200,2799835,3495,3495,3495,3495,1
|
|
20240807,111100,2796340,3495,3495,3495,3495,0
|
|
20240807,111000,2796340,3495,3495,3495,3495,0
|
|
20240807,110900,2796340,3495,3495,3495,3495,0
|
|
20240807,110800,2796340,3495,3495,3495,3495,0
|
|
20240807,110700,2796340,3495,3495,3495,3495,0
|
|
20240807,110600,2796340,3495,3495,3495,3495,0
|
|
20240807,110500,2796340,3495,3495,3495,3495,0
|
|
20240807,110400,2796340,3495,3495,3495,3495,0
|
|
20240807,110300,2796340,3495,3495,3495,3495,0
|
|
20240807,110200,2796340,3495,3495,3495,3495,0
|
|
20240807,110100,2796340,3495,3495,3495,3495,269
|
|
20240807,110000,1856185,3495,3495,3495,3495,0
|
|
20240807,105900,1856185,3495,3495,3495,3495,0
|
|
20240807,105800,1856185,3495,3495,3495,3495,0
|
|
20240807,105700,1856185,3495,3495,3495,3495,0
|
|
20240807,105600,1856185,3495,3495,3495,3495,0
|
|
20240807,105500,1856185,3495,3495,3495,3495,0
|
|
20240807,105400,1856185,3495,3495,3495,3495,0
|
|
20240807,105300,1856185,3495,3495,3495,3495,0
|
|
20240807,105200,1856185,3495,3495,3495,3495,0
|
|
20240807,105100,1856185,3495,3495,3495,3495,0
|
|
20240807,105000,1856185,3495,3495,3495,3495,0
|
|
20240807,104900,1856185,3495,3495,3495,3495,0
|
|
20240807,104800,1856185,3495,3495,3495,3495,0
|
|
20240807,104700,1856185,3495,3495,3495,3495,0
|
|
20240807,104600,1856185,3495,3495,3495,3495,0
|
|
20240807,104500,1856185,3495,3495,3495,3495,0
|
|
20240807,104400,1856185,3495,3495,3495,3495,0
|
|
20240807,104300,1856185,3495,3495,3495,3495,0
|
|
20240807,104200,1856185,3495,3495,3495,3495,0
|
|
20240807,104100,1856185,3495,3495,3495,3495,0
|
|
20240807,104000,1856185,3495,3495,3495,3495,0
|
|
20240807,103900,1856185,3495,3495,3495,3495,0
|
|
20240807,103800,1856185,3495,3495,3495,3495,0
|
|
20240807,103700,1856185,3495,3490,3495,3490,63
|
|
20240807,103600,1636310,3490,3490,3490,3490,0
|
|
20240807,103500,1636310,3490,3490,3490,3490,0
|
|
20240807,103400,1636310,3490,3490,3490,3490,1
|
|
20240807,103300,1632820,3485,3485,3485,3485,0
|
|
20240807,103200,1632820,3485,3485,3485,3485,0
|
|
20240807,103100,1632820,3485,3485,3485,3485,0
|
|
20240807,103000,1632820,3485,3485,3485,3485,0
|
|
20240807,102900,1632820,3485,3485,3485,3485,0
|
|
20240807,102800,1632820,3485,3485,3485,3485,0
|
|
20240807,102700,1632820,3485,3485,3485,3485,0
|
|
20240807,102600,1632820,3485,3485,3485,3485,0
|
|
20240807,102500,1632820,3485,3485,3485,3485,0
|
|
20240807,102400,1632820,3485,3485,3485,3485,0
|
|
20240807,102300,1632820,3485,3485,3485,3485,0
|
|
20240807,102200,1632820,3485,3485,3485,3485,0
|
|
20240807,102100,1632820,3485,3485,3485,3485,0
|
|
20240807,102000,1632820,3485,3485,3485,3485,0
|
|
20240807,101900,1632820,3485,3485,3485,3485,0
|
|
20240807,101800,1632820,3485,3485,3485,3485,0
|
|
20240807,101700,1632820,3485,3485,3485,3485,0
|
|
20240807,101600,1632820,3485,3485,3485,3485,0
|
|
20240807,101500,1632820,3485,3485,3485,3485,0
|
|
20240807,101400,1632820,3485,3490,3490,3485,4
|
|
20240807,101300,1618870,3490,3490,3490,3490,0
|
|
20240807,101200,1618870,3490,3490,3490,3490,0
|
|
20240807,101100,1618870,3490,3490,3490,3490,0
|
|
20240807,101000,1618870,3490,3490,3490,3490,0
|
|
20240807,100900,1618870,3490,3490,3490,3490,0
|
|
20240807,100800,1618870,3490,3490,3490,3490,0
|
|
20240807,100700,1618870,3490,3490,3490,3490,0
|
|
20240807,100600,1618870,3490,3490,3490,3490,0
|
|
20240807,100500,1618870,3490,3490,3490,3490,0
|
|
20240807,100400,1618870,3490,3490,3490,3490,0
|
|
20240807,100300,1618870,3490,3490,3490,3490,0
|
|
20240807,100200,1618870,3490,3475,3490,3475,112
|
|
20240807,100100,1229655,3475,3475,3475,3475,0
|
|
20240807,100000,1229655,3475,3475,3475,3475,0
|
|
20240807,095900,1229655,3475,3475,3475,3475,0
|
|
20240807,095800,1229655,3475,3475,3475,3475,2
|
|
20240807,095700,1222705,3475,3475,3475,3475,0
|
|
20240807,095600,1222705,3475,3475,3475,3475,0
|
|
20240807,095500,1222705,3475,3475,3475,3475,1
|
|
20240807,095400,1219230,3475,3475,3475,3475,0
|
|
20240807,095300,1219230,3475,3475,3475,3475,0
|
|
20240807,095200,1219230,3475,3475,3475,3475,0
|
|
20240807,095100,1219230,3475,3475,3475,3475,0
|
|
20240807,095000,1219230,3475,3475,3475,3475,0
|
|
20240807,094900,1219230,3475,3475,3475,3475,0
|
|
20240807,094800,1219230,3475,3475,3475,3475,0
|
|
20240807,094700,1219230,3475,3475,3475,3475,0
|
|
20240807,094600,1219230,3475,3475,3475,3475,0
|
|
20240807,094500,1219230,3475,3475,3475,3475,0
|
|
20240807,094400,1219230,3475,3475,3475,3475,0
|
|
20240807,094300,1219230,3475,3475,3475,3475,0
|
|
20240807,094200,1219230,3475,3475,3475,3475,0
|
|
20240807,094100,1219230,3475,3475,3475,3475,0
|
|
20240807,094000,1219230,3475,3475,3475,3475,0
|
|
20240807,093900,1219230,3475,3475,3475,3475,0
|
|
20240807,093800,1219230,3475,3475,3475,3475,0
|
|
20240807,093700,1219230,3475,3475,3475,3475,0
|
|
20240807,093600,1219230,3475,3475,3475,3475,0
|
|
20240807,093500,1219230,3475,3475,3475,3475,1
|
|
20240807,093400,1215755,3455,3455,3455,3455,0
|
|
20240807,093300,1215755,3455,3455,3455,3455,0
|
|
20240807,093200,1215755,3455,3455,3455,3455,0
|
|
20240807,093100,1215755,3455,3455,3455,3455,0
|
|
20240807,093000,1215755,3455,3455,3455,3455,0
|
|
20240807,092900,1215755,3455,3455,3455,3455,162
|
|
20240807,092800,656045,3455,3455,3455,3455,0
|
|
20240807,092700,656045,3455,3455,3455,3455,0
|
|
20240807,092600,656045,3455,3455,3455,3455,150
|
|
20240807,092500,137795,3455,3455,3455,3455,0
|
|
20240807,092400,137795,3455,3455,3455,3455,0
|
|
20240807,092300,137795,3455,3455,3455,3455,0
|
|
20240807,092200,137795,3455,3455,3455,3455,0
|
|
20240807,092100,137795,3455,3455,3455,3455,0
|
|
20240807,092000,137795,3455,3455,3455,3455,0
|
|
20240807,091900,137795,3455,3455,3455,3455,0
|
|
20240807,091800,137795,3455,3455,3455,3455,1
|
|
20240807,091700,134340,3455,3455,3455,3455,0
|
|
20240807,091600,134340,3455,3455,3455,3455,1
|
|
20240807,091500,130885,3455,3455,3455,3455,0
|
|
20240807,091400,130885,3455,3455,3455,3455,0
|
|
20240807,091300,130885,3455,3455,3455,3455,0
|
|
20240807,091200,130885,3455,3455,3455,3455,0
|
|
20240807,091100,130885,3455,3455,3455,3455,0
|
|
20240807,091000,130885,3455,3455,3455,3455,16
|
|
20240807,090900,75605,3455,3455,3455,3455,1
|
|
20240807,090800,72150,3450,3450,3450,3450,0
|
|
20240807,090700,72150,3450,3450,3450,3450,0
|
|
20240807,090600,72150,3450,3450,3450,3450,9
|
|
20240807,090500,41100,3450,3450,3450,3450,0
|
|
20240807,090400,41100,3450,3450,3450,3450,0
|
|
20240807,090300,41100,3450,3450,3450,3450,2
|
|
20240807,090200,34200,3420,3420,3420,3420,0
|
|
20240807,090100,34200,3420,3420,3420,3420,0
|
|
20240807,090000,34200,3420,3420,3420,3420,10
|