635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193200,125311165,4895,4895,4895,4895,175
|
|
20240802,193100,125311165,4895,4895,4895,4895,0
|
|
20240802,193000,125311165,4895,4895,4895,4895,0
|
|
20240802,192900,125311165,4895,4895,4895,4895,0
|
|
20240802,192800,125311165,4895,4895,4895,4895,0
|
|
20240802,192700,125311165,4895,4895,4895,4895,0
|
|
20240802,192600,125311165,4895,4895,4895,4895,0
|
|
20240802,192500,125311165,4895,4895,4895,4895,0
|
|
20240802,192400,125311165,4895,4895,4895,4895,0
|
|
20240802,192300,125311165,4895,4895,4895,4895,0
|
|
20240802,192200,125311165,4895,4895,4895,4895,0
|
|
20240802,192100,125311165,4895,4895,4895,4895,0
|
|
20240802,192000,125311165,4895,4895,4895,4895,0
|
|
20240802,191900,125311165,4895,4895,4895,4895,0
|
|
20240802,191800,125311165,4895,4895,4895,4895,0
|
|
20240802,191700,125311165,4895,4895,4895,4895,0
|
|
20240802,191600,125311165,4895,4895,4895,4895,0
|
|
20240802,191500,125311165,4895,4895,4895,4895,0
|
|
20240802,191400,125311165,4895,4895,4895,4895,0
|
|
20240802,191300,125311165,4895,4895,4895,4895,0
|
|
20240802,191200,125311165,4895,4895,4895,4895,0
|
|
20240802,191100,125311165,4895,4895,4895,4895,0
|
|
20240802,191000,125311165,4895,4895,4895,4895,0
|
|
20240802,190900,125311165,4895,4895,4895,4895,0
|
|
20240802,190800,125311165,4895,4895,4895,4895,0
|
|
20240802,190700,125311165,4895,4895,4895,4895,0
|
|
20240802,190600,125311165,4895,4895,4895,4895,0
|
|
20240802,190500,125311165,4895,4895,4895,4895,0
|
|
20240802,190400,125311165,4895,4895,4895,4895,0
|
|
20240802,190300,125311165,4895,4895,4895,4895,0
|
|
20240802,190200,125311165,4895,4895,4895,4895,175
|
|
20240802,190100,125311165,4895,4895,4895,4895,0
|
|
20240802,190000,125311165,4895,4895,4895,4895,0
|
|
20240802,185900,125311165,4895,4895,4895,4895,0
|
|
20240802,185800,125311165,4895,4895,4895,4895,0
|
|
20240802,185700,125311165,4895,4895,4895,4895,0
|
|
20240802,185600,125311165,4895,4895,4895,4895,0
|
|
20240802,185500,125311165,4895,4895,4895,4895,0
|
|
20240802,185400,125311165,4895,4895,4895,4895,0
|
|
20240802,185300,125311165,4895,4895,4895,4895,0
|
|
20240802,185200,125311165,4895,4895,4895,4895,0
|
|
20240802,185100,125311165,4895,4895,4895,4895,0
|
|
20240802,185000,125311165,4895,4895,4895,4895,0
|
|
20240802,184900,125311165,4895,4895,4895,4895,0
|
|
20240802,184800,125311165,4895,4895,4895,4895,0
|
|
20240802,184700,125311165,4895,4895,4895,4895,0
|
|
20240802,184600,125311165,4895,4895,4895,4895,0
|
|
20240802,184500,125311165,4895,4895,4895,4895,0
|
|
20240802,184400,125311165,4895,4895,4895,4895,0
|
|
20240802,184300,125311165,4895,4895,4895,4895,0
|
|
20240802,184200,125311165,4895,4895,4895,4895,0
|
|
20240802,184100,125311165,4895,4895,4895,4895,0
|
|
20240802,184000,125311165,4895,4895,4895,4895,0
|
|
20240802,183900,125311165,4895,4895,4895,4895,0
|
|
20240802,183800,125311165,4895,4895,4895,4895,0
|
|
20240802,183700,125311165,4895,4895,4895,4895,0
|
|
20240802,183600,125311165,4895,4895,4895,4895,0
|
|
20240802,183500,125311165,4895,4895,4895,4895,0
|
|
20240802,183400,125311165,4895,4895,4895,4895,0
|
|
20240802,183300,125311165,4895,4895,4895,4895,0
|
|
20240802,183200,125311165,4895,4895,4895,4895,175
|
|
20240802,183100,125311165,4895,4895,4895,4895,0
|
|
20240802,183000,125311165,4895,4895,4895,4895,0
|
|
20240802,182900,125311165,4895,4895,4895,4895,0
|
|
20240802,182800,125311165,4895,4895,4895,4895,0
|
|
20240802,182700,125311165,4895,4895,4895,4895,0
|
|
20240802,182600,125311165,4895,4895,4895,4895,0
|
|
20240802,182500,125311165,4895,4895,4895,4895,0
|
|
20240802,182400,125311165,4895,4895,4895,4895,0
|
|
20240802,182300,125311165,4895,4895,4895,4895,0
|
|
20240802,182200,125311165,4895,4895,4895,4895,0
|
|
20240802,182100,125311165,4895,4895,4895,4895,0
|
|
20240802,182000,125311165,4895,4895,4895,4895,0
|
|
20240802,181900,125311165,4895,4895,4895,4895,0
|
|
20240802,181800,125311165,4895,4895,4895,4895,0
|
|
20240802,181700,125311165,4895,4895,4895,4895,0
|
|
20240802,181600,125311165,4895,4895,4895,4895,0
|
|
20240802,181500,125311165,4895,4895,4895,4895,0
|
|
20240802,181400,125311165,4895,4895,4895,4895,0
|
|
20240802,181300,125311165,4895,4895,4895,4895,0
|
|
20240802,181200,125311165,4895,4895,4895,4895,0
|
|
20240802,181100,125311165,4895,4895,4895,4895,0
|
|
20240802,181000,125311165,4895,4895,4895,4895,0
|
|
20240802,180900,125311165,4895,4895,4895,4895,0
|
|
20240802,180800,125311165,4895,4895,4895,4895,0
|
|
20240802,180700,125311165,4895,4895,4895,4895,0
|
|
20240802,180600,125311165,4895,4895,4895,4895,0
|
|
20240802,180500,125311165,4895,4895,4895,4895,0
|
|
20240802,180400,125311165,4895,4895,4895,4895,0
|
|
20240802,180300,125311165,4895,4895,4895,4895,0
|
|
20240802,180200,125311165,4895,4895,4895,4895,175
|
|
20240802,180100,125311165,4895,4895,4895,4895,0
|
|
20240802,180000,125311165,4895,4895,4895,4895,0
|
|
20240802,175900,125311165,4895,4895,4895,4895,0
|
|
20240802,175800,125311165,4895,4895,4895,4895,0
|
|
20240802,175700,125311165,4895,4895,4895,4895,0
|
|
20240802,175600,125311165,4895,4895,4895,4895,0
|
|
20240802,175500,125311165,4895,4895,4895,4895,0
|
|
20240802,175400,125311165,4895,4895,4895,4895,0
|
|
20240802,175300,125311165,4895,4895,4895,4895,0
|
|
20240802,175200,125311165,4895,4895,4895,4895,0
|
|
20240802,175100,125311165,4895,4895,4895,4895,0
|
|
20240802,175000,125311165,4895,4895,4895,4895,0
|
|
20240802,174900,125311165,4895,4895,4895,4895,0
|
|
20240802,174800,125311165,4895,4895,4895,4895,0
|
|
20240802,174700,125311165,4895,4895,4895,4895,0
|
|
20240802,174600,125311165,4895,4895,4895,4895,0
|
|
20240802,174500,125311165,4895,4895,4895,4895,0
|
|
20240802,174400,125311165,4895,4895,4895,4895,0
|
|
20240802,174300,125311165,4895,4895,4895,4895,0
|
|
20240802,174200,125311165,4895,4895,4895,4895,0
|
|
20240802,174100,125311165,4895,4895,4895,4895,0
|
|
20240802,174000,125311165,4895,4895,4895,4895,0
|
|
20240802,173900,125311165,4895,4895,4895,4895,0
|
|
20240802,173800,125311165,4895,4895,4895,4895,0
|
|
20240802,173700,125311165,4895,4895,4895,4895,0
|
|
20240802,173600,125311165,4895,4895,4895,4895,0
|
|
20240802,173500,125311165,4895,4895,4895,4895,0
|
|
20240802,173400,125311165,4895,4895,4895,4895,0
|
|
20240802,173300,125311165,4895,4895,4895,4895,0
|
|
20240802,173200,125311165,4895,4895,4895,4895,175
|
|
20240802,173100,125311165,4895,4895,4895,4895,0
|
|
20240802,173000,125311165,4895,4895,4895,4895,0
|
|
20240802,172900,125311165,4895,4895,4895,4895,0
|
|
20240802,172800,125311165,4895,4895,4895,4895,0
|
|
20240802,172700,125311165,4895,4895,4895,4895,0
|
|
20240802,172600,125311165,4895,4895,4895,4895,0
|
|
20240802,172500,125311165,4895,4895,4895,4895,0
|
|
20240802,172400,125311165,4895,4895,4895,4895,0
|
|
20240802,172300,125311165,4895,4895,4895,4895,0
|
|
20240802,172200,125311165,4895,4895,4895,4895,0
|
|
20240802,172100,125311165,4895,4895,4895,4895,0
|
|
20240802,172000,125311165,4895,4895,4895,4895,0
|
|
20240802,171900,125311165,4895,4895,4895,4895,0
|
|
20240802,171800,125311165,4895,4895,4895,4895,0
|
|
20240802,171700,125311165,4895,4895,4895,4895,0
|
|
20240802,171600,125311165,4895,4895,4895,4895,0
|
|
20240802,171500,125311165,4895,4895,4895,4895,0
|
|
20240802,171400,125311165,4895,4895,4895,4895,0
|
|
20240802,171300,125311165,4895,4895,4895,4895,0
|
|
20240802,171200,125311165,4895,4895,4895,4895,0
|
|
20240802,171100,125311165,4895,4895,4895,4895,0
|
|
20240802,171000,125311165,4895,4895,4895,4895,0
|
|
20240802,170900,125311165,4895,4895,4895,4895,0
|
|
20240802,170800,125311165,4895,4895,4895,4895,0
|
|
20240802,170700,125311165,4895,4895,4895,4895,0
|
|
20240802,170600,125311165,4895,4895,4895,4895,0
|
|
20240802,170500,125311165,4895,4895,4895,4895,0
|
|
20240802,170400,125311165,4895,4895,4895,4895,0
|
|
20240802,170300,125311165,4895,4895,4895,4895,0
|
|
20240802,170200,125311165,4895,4895,4895,4895,175
|
|
20240802,170100,125311165,4895,4895,4895,4895,0
|
|
20240802,170000,125311165,4895,4895,4895,4895,0
|
|
20240802,165900,125311165,4895,4895,4895,4895,0
|
|
20240802,165800,125311165,4895,4895,4895,4895,0
|
|
20240802,165700,125311165,4895,4895,4895,4895,0
|
|
20240802,165600,125311165,4895,4895,4895,4895,0
|
|
20240802,165500,125311165,4895,4895,4895,4895,0
|
|
20240802,165400,125311165,4895,4895,4895,4895,0
|
|
20240802,165300,125311165,4895,4895,4895,4895,0
|
|
20240802,165200,125311165,4895,4895,4895,4895,0
|
|
20240802,165100,125311165,4895,4895,4895,4895,0
|
|
20240802,165000,125311165,4895,4895,4895,4895,0
|
|
20240802,164900,125311165,4895,4895,4895,4895,0
|
|
20240802,164800,125311165,4895,4895,4895,4895,0
|
|
20240802,164700,125311165,4895,4895,4895,4895,0
|
|
20240802,164600,125311165,4895,4895,4895,4895,0
|
|
20240802,164500,125311165,4895,4895,4895,4895,0
|
|
20240802,164400,125311165,4895,4895,4895,4895,0
|
|
20240802,164300,125311165,4895,4895,4895,4895,0
|
|
20240802,164200,125311165,4895,4895,4895,4895,0
|
|
20240802,164100,125311165,4895,4895,4895,4895,0
|
|
20240802,164000,125311165,4895,4895,4895,4895,0
|
|
20240802,163900,125311165,4895,4895,4895,4895,0
|
|
20240802,163800,125311165,4895,4895,4895,4895,0
|
|
20240802,163700,125311165,4895,4895,4895,4895,0
|
|
20240802,163600,125311165,4895,4895,4895,4895,0
|
|
20240802,163500,125311165,4895,4895,4895,4895,0
|
|
20240802,163400,125311165,4895,4895,4895,4895,0
|
|
20240802,163300,125311165,4895,4895,4895,4895,0
|
|
20240802,163200,125311165,4895,4895,4895,4895,175
|
|
20240802,163100,125311165,4895,4895,4895,4895,0
|
|
20240802,163000,125311165,4895,4895,4895,4895,0
|
|
20240802,162900,125311165,4895,4895,4895,4895,0
|
|
20240802,162800,125311165,4895,4895,4895,4895,0
|
|
20240802,162700,125311165,4895,4895,4895,4895,0
|
|
20240802,162600,125311165,4895,4895,4895,4895,0
|
|
20240802,162500,125311165,4895,4895,4895,4895,0
|
|
20240802,162400,125311165,4895,4895,4895,4895,0
|
|
20240802,162300,125311165,4895,4895,4895,4895,0
|
|
20240802,162200,125311165,4895,4895,4895,4895,0
|
|
20240802,162100,125311165,4895,4895,4895,4895,0
|
|
20240802,162000,125311165,4895,4895,4895,4895,0
|
|
20240802,161900,125311165,4895,4895,4895,4895,0
|
|
20240802,161800,125311165,4895,4895,4895,4895,0
|
|
20240802,161700,125311165,4895,4895,4895,4895,0
|
|
20240802,161600,125311165,4895,4895,4895,4895,0
|
|
20240802,161500,125311165,4895,4895,4895,4895,0
|
|
20240802,161400,125311165,4895,4895,4895,4895,0
|
|
20240802,161300,125311165,4895,4895,4895,4895,0
|
|
20240802,161200,125311165,4895,4895,4895,4895,0
|
|
20240802,161100,125311165,4895,4895,4895,4895,0
|
|
20240802,161000,125311165,4895,4895,4895,4895,0
|
|
20240802,160900,125311165,4895,4895,4895,4895,0
|
|
20240802,160800,125311165,4895,4895,4895,4895,0
|
|
20240802,160700,125311165,4895,4895,4895,4895,0
|
|
20240802,160600,125311165,4895,4895,4895,4895,0
|
|
20240802,160500,125311165,4895,4895,4895,4895,0
|
|
20240802,160400,125311165,4895,4895,4895,4895,0
|
|
20240802,160300,125311165,4895,4895,4895,4895,0
|
|
20240802,160200,125311165,4895,4895,4895,4895,175
|
|
20240802,160100,125311165,4895,4895,4895,4895,0
|
|
20240802,160000,125311165,4895,4895,4895,4895,0
|
|
20240802,155900,125311165,4895,4895,4895,4895,0
|
|
20240802,155800,125311165,4895,4895,4895,4895,0
|
|
20240802,155700,125311165,4895,4895,4895,4895,0
|
|
20240802,155600,125311165,4895,4895,4895,4895,0
|
|
20240802,155500,125311165,4895,4895,4895,4895,0
|
|
20240802,155400,125311165,4895,4895,4895,4895,0
|
|
20240802,155300,125311165,4895,4895,4895,4895,0
|
|
20240802,155200,125311165,4895,4895,4895,4895,0
|
|
20240802,155100,125311165,4895,4895,4895,4895,0
|
|
20240802,155000,125311165,4895,4895,4895,4895,0
|
|
20240802,154900,125311165,4895,4895,4895,4895,0
|
|
20240802,154800,125311165,4895,4895,4895,4895,0
|
|
20240802,154700,125311165,4895,4895,4895,4895,0
|
|
20240802,154600,125311165,4895,4895,4895,4895,0
|
|
20240802,154500,125311165,4895,4895,4895,4895,0
|
|
20240802,154400,125311165,4895,4895,4895,4895,0
|
|
20240802,154300,125311165,4895,4895,4895,4895,0
|
|
20240802,154200,125311165,4895,4895,4895,4895,0
|
|
20240802,154100,125311165,4895,4895,4895,4895,0
|
|
20240802,154000,125311165,4895,4895,4895,4895,0
|
|
20240802,153900,125311165,4895,4895,4895,4895,0
|
|
20240802,153800,125311165,4895,4895,4895,4895,0
|
|
20240802,153700,125311165,4895,4895,4895,4895,0
|
|
20240802,153600,125311165,4895,4895,4895,4895,0
|
|
20240802,153500,125311165,4895,4895,4895,4895,0
|
|
20240802,153400,125311165,4895,4895,4895,4895,0
|
|
20240802,153300,125311165,4895,4895,4895,4895,0
|
|
20240802,153200,125311165,4895,4895,4895,4895,175
|
|
20240802,153100,125311165,4895,4895,4895,4895,0
|
|
20240802,153000,125311165,4895,4895,4895,4895,175
|
|
20240802,152900,124454540,4885,4885,4885,4885,0
|
|
20240802,152800,124454540,4885,4885,4885,4885,0
|
|
20240802,152700,124454540,4885,4885,4885,4885,0
|
|
20240802,152600,124454540,4885,4885,4885,4885,0
|
|
20240802,152500,124454540,4885,4885,4885,4885,0
|
|
20240802,152400,124454540,4885,4885,4885,4885,0
|
|
20240802,152300,124454540,4885,4885,4885,4885,0
|
|
20240802,152200,124454540,4885,4885,4885,4885,0
|
|
20240802,152100,124454540,4885,4885,4885,4885,0
|
|
20240802,152000,124454540,4885,4885,4885,4885,0
|
|
20240802,151900,124454540,4885,4885,4885,4885,0
|
|
20240802,151800,124454540,4885,4885,4885,4875,421
|
|
20240802,151700,122399360,4885,4885,4885,4885,42
|
|
20240802,151600,122194190,4890,4890,4890,4890,114
|
|
20240802,151500,121636730,4890,4890,4890,4890,28
|
|
20240802,151400,121499810,4890,4890,4890,4890,1030
|
|
20240802,151300,116463110,4890,4890,4890,4890,0
|
|
20240802,151200,116463110,4890,4890,4890,4890,0
|
|
20240802,151100,116463110,4890,4890,4890,4890,0
|
|
20240802,151000,116463110,4890,4890,4890,4890,10
|
|
20240802,150900,116414210,4895,4895,4895,4895,3
|
|
20240802,150800,116399525,4895,4895,4895,4895,0
|
|
20240802,150700,116399525,4895,4890,4895,4890,301
|
|
20240802,150600,114927630,4895,4890,4895,4890,240
|
|
20240802,150500,113753710,4895,4895,4895,4895,31
|
|
20240802,150400,113601965,4915,4915,4915,4915,0
|
|
20240802,150300,113601965,4915,4915,4915,4915,0
|
|
20240802,150200,113601965,4915,4915,4915,4915,0
|
|
20240802,150100,113601965,4915,4915,4915,4915,73
|
|
20240802,150000,113243170,4890,4895,4895,4890,2000
|
|
20240802,145900,103462585,4915,4915,4915,4915,6
|
|
20240802,145800,103433095,4915,4915,4915,4915,0
|
|
20240802,145700,103433095,4915,4915,4915,4915,0
|
|
20240802,145600,103433095,4915,4895,4915,4890,616
|
|
20240802,145500,100417325,4895,4900,4900,4895,1430
|
|
20240802,145400,93416295,4930,4930,4930,4930,100
|
|
20240802,145300,92923295,4930,4930,4930,4930,5
|
|
20240802,145200,92898645,4930,4930,4930,4930,0
|
|
20240802,145100,92898645,4930,4900,4930,4900,479
|
|
20240802,145000,90551515,4900,4900,4900,4900,150
|
|
20240802,144900,89816515,4900,4905,4905,4895,1624
|
|
20240802,144800,81860125,4930,4930,4930,4930,0
|
|
20240802,144700,81860125,4930,4930,4930,4930,0
|
|
20240802,144600,81860125,4930,4930,4930,4930,0
|
|
20240802,144500,81860125,4930,4930,4930,4930,0
|
|
20240802,144400,81860125,4930,4930,4930,4930,1
|
|
20240802,144300,81855195,4900,4900,4900,4900,50
|
|
20240802,144200,81610195,4900,4900,4900,4900,0
|
|
20240802,144100,81610195,4900,4900,4900,4900,0
|
|
20240802,144000,81610195,4900,4900,4900,4900,0
|
|
20240802,143900,81610195,4900,4900,4900,4900,0
|
|
20240802,143800,81610195,4900,4900,4900,4900,54
|
|
20240802,143700,81345595,4905,4905,4905,4905,0
|
|
20240802,143600,81345595,4905,4905,4905,4905,181
|
|
20240802,143500,80457790,4925,4925,4925,4925,0
|
|
20240802,143400,80457790,4925,4925,4925,4925,0
|
|
20240802,143300,80457790,4925,4925,4925,4925,0
|
|
20240802,143200,80457790,4925,4925,4925,4925,0
|
|
20240802,143100,80457790,4925,4910,4925,4910,2080
|
|
20240802,143000,70243790,4925,4925,4925,4925,27
|
|
20240802,142900,70110815,4900,4900,4900,4900,0
|
|
20240802,142800,70110815,4900,4900,4900,4900,0
|
|
20240802,142700,70110815,4900,4900,4900,4900,0
|
|
20240802,142600,70110815,4900,4905,4905,4900,1217
|
|
20240802,142500,64147065,4905,4905,4905,4905,8
|
|
20240802,142400,64107825,4905,4905,4905,4905,40
|
|
20240802,142300,63911625,4910,4920,4920,4910,1160
|
|
20240802,142200,58214025,4925,4925,4925,4925,0
|
|
20240802,142100,58214025,4925,4925,4925,4925,40
|
|
20240802,142000,58017025,4925,4925,4925,4925,0
|
|
20240802,141900,58017025,4925,4925,4925,4925,51
|
|
20240802,141800,57765850,4935,4935,4935,4935,0
|
|
20240802,141700,57765850,4935,4935,4935,4935,0
|
|
20240802,141600,57765850,4935,4935,4935,4935,0
|
|
20240802,141500,57765850,4935,4935,4935,4935,0
|
|
20240802,141400,57765850,4935,4935,4935,4935,0
|
|
20240802,141300,57765850,4935,4935,4935,4935,0
|
|
20240802,141200,57765850,4935,4935,4935,4935,0
|
|
20240802,141100,57765850,4935,4935,4935,4935,0
|
|
20240802,141000,57765850,4935,4935,4935,4935,0
|
|
20240802,140900,57765850,4935,4935,4935,4935,0
|
|
20240802,140800,57765850,4935,4935,4935,4935,0
|
|
20240802,140700,57765850,4935,4935,4935,4935,0
|
|
20240802,140600,57765850,4935,4940,4940,4935,9
|
|
20240802,140500,57721425,4940,4940,4940,4940,39
|
|
20240802,140400,57528765,4935,4935,4935,4935,0
|
|
20240802,140300,57528765,4935,4935,4935,4935,0
|
|
20240802,140200,57528765,4935,4935,4935,4935,0
|
|
20240802,140100,57528765,4935,4935,4935,4935,0
|
|
20240802,140000,57528765,4935,4935,4935,4935,0
|
|
20240802,135900,57528765,4935,4935,4935,4935,0
|
|
20240802,135800,57528765,4935,4935,4935,4935,0
|
|
20240802,135700,57528765,4935,4935,4935,4935,0
|
|
20240802,135600,57528765,4935,4935,4935,4935,0
|
|
20240802,135500,57528765,4935,4935,4935,4935,0
|
|
20240802,135400,57528765,4935,4935,4935,4935,0
|
|
20240802,135300,57528765,4935,4935,4935,4935,0
|
|
20240802,135200,57528765,4935,4935,4935,4935,0
|
|
20240802,135100,57528765,4935,4935,4935,4935,0
|
|
20240802,135000,57528765,4935,4935,4935,4935,0
|
|
20240802,134900,57528765,4935,4935,4935,4935,0
|
|
20240802,134800,57528765,4935,4935,4935,4935,0
|
|
20240802,134700,57528765,4935,4935,4935,4935,0
|
|
20240802,134600,57528765,4935,4935,4935,4935,0
|
|
20240802,134500,57528765,4935,4935,4935,4935,0
|
|
20240802,134400,57528765,4935,4935,4935,4935,0
|
|
20240802,134300,57528765,4935,4935,4935,4935,520
|
|
20240802,134200,54962565,4935,4935,4935,4935,0
|
|
20240802,134100,54962565,4935,4935,4935,4935,2
|
|
20240802,134000,54952695,4935,4935,4935,4935,0
|
|
20240802,133900,54952695,4935,4935,4935,4935,0
|
|
20240802,133800,54952695,4935,4935,4935,4935,0
|
|
20240802,133700,54952695,4935,4935,4935,4935,0
|
|
20240802,133600,54952695,4935,4935,4935,4935,0
|
|
20240802,133500,54952695,4935,4935,4935,4935,0
|
|
20240802,133400,54952695,4935,4935,4935,4935,0
|
|
20240802,133300,54952695,4935,4935,4935,4935,0
|
|
20240802,133200,54952695,4935,4935,4935,4935,0
|
|
20240802,133100,54952695,4935,4935,4935,4935,1
|
|
20240802,133000,54947760,4915,4915,4915,4915,0
|
|
20240802,132900,54947760,4915,4915,4915,4915,473
|
|
20240802,132800,52622965,4930,4930,4930,4930,1
|
|
20240802,132700,52618035,4935,4930,4935,4930,10
|
|
20240802,132600,52568725,4915,4915,4915,4915,0
|
|
20240802,132500,52568725,4915,4915,4915,4915,0
|
|
20240802,132400,52568725,4915,4915,4915,4915,0
|
|
20240802,132300,52568725,4915,4915,4915,4915,0
|
|
20240802,132200,52568725,4915,4930,4930,4915,101
|
|
20240802,132100,52072260,4920,4925,4925,4920,2
|
|
20240802,132000,52062415,4930,4930,4930,4930,0
|
|
20240802,131900,52062415,4930,4930,4930,4930,0
|
|
20240802,131800,52062415,4930,4930,4930,4930,0
|
|
20240802,131700,52062415,4930,4930,4930,4930,1
|
|
20240802,131600,52057485,4930,4930,4930,4930,0
|
|
20240802,131500,52057485,4930,4930,4930,4930,0
|
|
20240802,131400,52057485,4930,4930,4930,4930,0
|
|
20240802,131300,52057485,4930,4930,4930,4930,0
|
|
20240802,131200,52057485,4930,4930,4930,4930,0
|
|
20240802,131100,52057485,4930,4930,4930,4930,0
|
|
20240802,131000,52057485,4930,4930,4930,4930,0
|
|
20240802,130900,52057485,4930,4930,4930,4930,0
|
|
20240802,130800,52057485,4930,4930,4930,4930,0
|
|
20240802,130700,52057485,4930,4930,4930,4930,0
|
|
20240802,130600,52057485,4930,4930,4930,4930,0
|
|
20240802,130500,52057485,4930,4930,4930,4930,0
|
|
20240802,130400,52057485,4930,4930,4930,4930,0
|
|
20240802,130300,52057485,4930,4915,4930,4915,435
|
|
20240802,130200,49918935,4915,4915,4915,4915,0
|
|
20240802,130100,49918935,4915,4915,4915,4915,0
|
|
20240802,130000,49918935,4915,4915,4915,4915,0
|
|
20240802,125900,49918935,4915,4915,4915,4915,0
|
|
20240802,125800,49918935,4915,4920,4920,4915,5
|
|
20240802,125700,49894340,4915,4915,4915,4915,0
|
|
20240802,125600,49894340,4915,4915,4915,4915,0
|
|
20240802,125500,49894340,4915,4915,4915,4915,0
|
|
20240802,125400,49894340,4915,4915,4915,4915,2
|
|
20240802,125300,49884510,4930,4930,4930,4930,0
|
|
20240802,125200,49884510,4930,4930,4930,4930,0
|
|
20240802,125100,49884510,4930,4930,4930,4930,0
|
|
20240802,125000,49884510,4930,4930,4930,4930,0
|
|
20240802,124900,49884510,4930,4925,4930,4925,114
|
|
20240802,124800,49322990,4925,4915,4925,4915,44
|
|
20240802,124700,49106720,4915,4915,4915,4915,0
|
|
20240802,124600,49106720,4915,4915,4915,4915,0
|
|
20240802,124500,49106720,4915,4915,4915,4915,0
|
|
20240802,124400,49106720,4915,4915,4915,4915,0
|
|
20240802,124300,49106720,4915,4915,4915,4915,0
|
|
20240802,124200,49106720,4915,4915,4915,4915,0
|
|
20240802,124100,49106720,4915,4915,4915,4915,1
|
|
20240802,124000,49101805,4915,4915,4915,4915,0
|
|
20240802,123900,49101805,4915,4915,4915,4915,0
|
|
20240802,123800,49101805,4915,4915,4915,4915,0
|
|
20240802,123700,49101805,4915,4915,4915,4915,49
|
|
20240802,123600,48860970,4930,4930,4930,4930,0
|
|
20240802,123500,48860970,4930,4930,4930,4930,0
|
|
20240802,123400,48860970,4930,4930,4930,4930,6
|
|
20240802,123300,48831390,4915,4915,4915,4915,0
|
|
20240802,123200,48831390,4915,4915,4915,4915,0
|
|
20240802,123100,48831390,4915,4915,4915,4915,0
|
|
20240802,123000,48831390,4915,4915,4915,4915,0
|
|
20240802,122900,48831390,4915,4915,4915,4915,0
|
|
20240802,122800,48831390,4915,4915,4915,4915,0
|
|
20240802,122700,48831390,4915,4915,4915,4915,0
|
|
20240802,122600,48831390,4915,4915,4915,4915,0
|
|
20240802,122500,48831390,4915,4925,4925,4915,35
|
|
20240802,122400,48659160,4930,4930,4930,4930,20
|
|
20240802,122300,48560560,4930,4930,4930,4930,0
|
|
20240802,122200,48560560,4930,4930,4930,4930,13
|
|
20240802,122100,48496470,4930,4925,4930,4925,2
|
|
20240802,122000,48486615,4930,4930,4930,4930,11
|
|
20240802,121900,48432385,4925,4925,4925,4925,0
|
|
20240802,121800,48432385,4925,4925,4925,4925,0
|
|
20240802,121700,48432385,4925,4925,4925,4925,10
|
|
20240802,121600,48383135,4935,4935,4935,4935,0
|
|
20240802,121500,48383135,4935,4935,4935,4935,0
|
|
20240802,121400,48383135,4935,4935,4935,4935,0
|
|
20240802,121300,48383135,4935,4935,4935,4935,0
|
|
20240802,121200,48383135,4935,4935,4935,4935,0
|
|
20240802,121100,48383135,4935,4935,4935,4935,0
|
|
20240802,121000,48383135,4935,4935,4935,4935,0
|
|
20240802,120900,48383135,4935,4935,4935,4935,0
|
|
20240802,120800,48383135,4935,4935,4935,4935,0
|
|
20240802,120700,48383135,4935,4935,4935,4935,0
|
|
20240802,120600,48383135,4935,4935,4935,4935,27
|
|
20240802,120500,48249890,4910,4910,4910,4910,0
|
|
20240802,120400,48249890,4910,4910,4910,4910,252
|
|
20240802,120300,47012570,4935,4935,4935,4935,0
|
|
20240802,120200,47012570,4935,4935,4935,4935,28
|
|
20240802,120100,46874390,4910,4910,4910,4910,0
|
|
20240802,120000,46874390,4910,4910,4910,4910,0
|
|
20240802,115900,46874390,4910,4910,4910,4910,0
|
|
20240802,115800,46874390,4910,4910,4910,4910,0
|
|
20240802,115700,46874390,4910,4915,4915,4910,250
|
|
20240802,115600,45646450,4915,4915,4915,4915,100
|
|
20240802,115500,45154950,4915,4915,4915,4915,1
|
|
20240802,115400,45150035,4915,4915,4915,4915,300
|
|
20240802,115300,43675535,4915,4915,4915,4915,1
|
|
20240802,115200,43670620,4915,4915,4915,4915,0
|
|
20240802,115100,43670620,4915,4915,4915,4915,10
|
|
20240802,115000,43621470,4915,4915,4915,4915,100
|
|
20240802,114900,43129970,4915,4915,4915,4915,0
|
|
20240802,114800,43129970,4915,4915,4915,4915,0
|
|
20240802,114700,43129970,4915,4915,4915,4915,0
|
|
20240802,114600,43129970,4915,4915,4915,4915,0
|
|
20240802,114500,43129970,4915,4915,4915,4915,0
|
|
20240802,114400,43129970,4915,4915,4915,4915,0
|
|
20240802,114300,43129970,4915,4915,4915,4915,0
|
|
20240802,114200,43129970,4915,4915,4915,4915,10
|
|
20240802,114100,43080820,4915,4915,4915,4915,3
|
|
20240802,114000,43066075,4915,4915,4915,4915,0
|
|
20240802,113900,43066075,4915,4940,4940,4915,1855
|
|
20240802,113800,33935490,4940,4940,4940,4940,0
|
|
20240802,113700,33935490,4940,4940,4940,4940,0
|
|
20240802,113600,33935490,4940,4945,4945,4940,336
|
|
20240802,113500,32275605,4980,4980,4980,4980,0
|
|
20240802,113400,32275605,4980,4980,4980,4980,0
|
|
20240802,113300,32275605,4980,4980,4980,4980,1
|
|
20240802,113200,32270625,4945,4945,4945,4945,22
|
|
20240802,113100,32161835,4950,4950,4950,4950,2006
|
|
20240802,113000,22232135,4950,4950,4950,4950,2
|
|
20240802,112900,22222235,4980,4980,4980,4980,0
|
|
20240802,112800,22222235,4980,4980,4980,4980,0
|
|
20240802,112700,22222235,4980,4980,4980,4980,0
|
|
20240802,112600,22222235,4980,4980,4980,4980,0
|
|
20240802,112500,22222235,4980,4980,4980,4980,0
|
|
20240802,112400,22222235,4980,4980,4980,4980,0
|
|
20240802,112300,22222235,4980,4980,4980,4980,0
|
|
20240802,112200,22222235,4980,4980,4980,4980,0
|
|
20240802,112100,22222235,4980,4980,4980,4980,0
|
|
20240802,112000,22222235,4980,4980,4980,4980,3
|
|
20240802,111900,22207295,4980,4980,4980,4980,0
|
|
20240802,111800,22207295,4980,4980,4980,4980,1
|
|
20240802,111700,22202315,4980,4980,4980,4980,0
|
|
20240802,111600,22202315,4980,4980,4980,4980,1
|
|
20240802,111500,22197335,4975,4975,4975,4975,0
|
|
20240802,111400,22197335,4975,4975,4975,4975,0
|
|
20240802,111300,22197335,4975,4975,4975,4975,0
|
|
20240802,111200,22197335,4975,4975,4975,4975,0
|
|
20240802,111100,22197335,4975,4975,4975,4975,0
|
|
20240802,111000,22197335,4975,4975,4975,4975,0
|
|
20240802,110900,22197335,4975,4975,4975,4975,5
|
|
20240802,110800,22172460,4975,4975,4975,4975,0
|
|
20240802,110700,22172460,4975,4975,4975,4975,0
|
|
20240802,110600,22172460,4975,4975,4975,4975,0
|
|
20240802,110500,22172460,4975,4975,4975,4975,0
|
|
20240802,110400,22172460,4975,4975,4975,4975,2
|
|
20240802,110300,22162510,4945,4945,4945,4945,0
|
|
20240802,110200,22162510,4945,4945,4945,4945,0
|
|
20240802,110100,22162510,4945,4945,4945,4945,0
|
|
20240802,110000,22162510,4945,4945,4945,4945,0
|
|
20240802,105900,22162510,4945,4945,4945,4945,0
|
|
20240802,105800,22162510,4945,4945,4945,4945,0
|
|
20240802,105700,22162510,4945,4945,4945,4945,0
|
|
20240802,105600,22162510,4945,4945,4945,4945,0
|
|
20240802,105500,22162510,4945,4945,4945,4945,1
|
|
20240802,105400,22157565,4980,4980,4980,4980,0
|
|
20240802,105300,22157565,4980,4980,4980,4980,0
|
|
20240802,105200,22157565,4980,4980,4980,4980,0
|
|
20240802,105100,22157565,4980,4980,4980,4980,0
|
|
20240802,105000,22157565,4980,4980,4980,4980,0
|
|
20240802,104900,22157565,4980,4980,4980,4980,0
|
|
20240802,104800,22157565,4980,4980,4980,4980,0
|
|
20240802,104700,22157565,4980,4980,4980,4980,0
|
|
20240802,104600,22157565,4980,4980,4980,4980,0
|
|
20240802,104500,22157565,4980,4980,4980,4980,0
|
|
20240802,104400,22157565,4980,4980,4980,4980,0
|
|
20240802,104300,22157565,4980,4980,4980,4980,0
|
|
20240802,104200,22157565,4980,4980,4980,4980,0
|
|
20240802,104100,22157565,4980,4980,4980,4980,1
|
|
20240802,104000,22152585,4940,4940,4940,4940,0
|
|
20240802,103900,22152585,4940,4940,4940,4940,0
|
|
20240802,103800,22152585,4940,4940,4940,4940,0
|
|
20240802,103700,22152585,4940,4940,4940,4940,0
|
|
20240802,103600,22152585,4940,4940,4940,4940,0
|
|
20240802,103500,22152585,4940,4940,4940,4940,0
|
|
20240802,103400,22152585,4940,4940,4940,4940,0
|
|
20240802,103300,22152585,4940,4940,4940,4940,0
|
|
20240802,103200,22152585,4940,4940,4940,4940,0
|
|
20240802,103100,22152585,4940,4940,4940,4940,0
|
|
20240802,103000,22152585,4940,4940,4940,4940,0
|
|
20240802,102900,22152585,4940,4940,4940,4940,0
|
|
20240802,102800,22152585,4940,4955,4955,4940,1061
|
|
20240802,102700,16898800,4955,4955,4955,4955,0
|
|
20240802,102600,16898800,4955,4955,4955,4955,0
|
|
20240802,102500,16898800,4955,4955,4955,4955,0
|
|
20240802,102400,16898800,4955,4955,4955,4955,0
|
|
20240802,102300,16898800,4955,4955,4955,4955,0
|
|
20240802,102200,16898800,4955,4955,4955,4955,0
|
|
20240802,102100,16898800,4955,4955,4955,4955,0
|
|
20240802,102000,16898800,4955,4955,4955,4955,0
|
|
20240802,101900,16898800,4955,4955,4955,4955,0
|
|
20240802,101800,16898800,4955,4955,4955,4955,0
|
|
20240802,101700,16898800,4955,4955,4955,4955,5
|
|
20240802,101600,16874025,4955,4990,4990,4955,36
|
|
20240802,101500,16695400,4995,4995,4995,4995,0
|
|
20240802,101400,16695400,4995,4995,4995,4995,0
|
|
20240802,101300,16695400,4995,4995,4995,4995,0
|
|
20240802,101200,16695400,4995,4995,4995,4995,0
|
|
20240802,101100,16695400,4995,4995,4995,4995,0
|
|
20240802,101000,16695400,4995,4995,4995,4995,0
|
|
20240802,100900,16695400,4995,4995,4995,4995,0
|
|
20240802,100800,16695400,4995,4995,4995,4995,0
|
|
20240802,100700,16695400,4995,4995,4995,4995,0
|
|
20240802,100600,16695400,4995,4995,4995,4995,0
|
|
20240802,100500,16695400,4995,4995,4995,4995,0
|
|
20240802,100400,16695400,4995,4995,4995,4995,17
|
|
20240802,100300,16610485,4995,4995,4995,4995,0
|
|
20240802,100200,16610485,4995,4995,4995,4995,0
|
|
20240802,100100,16610485,4995,4995,4995,4995,3
|
|
20240802,100000,16595500,4995,4995,4995,4995,0
|
|
20240802,095900,16595500,4995,4995,4995,4995,5
|
|
20240802,095800,16570525,5000,5000,5000,5000,0
|
|
20240802,095700,16570525,5000,5000,5000,5000,1
|
|
20240802,095600,16565525,4960,4960,4960,4960,0
|
|
20240802,095500,16565525,4960,4960,4960,4960,0
|
|
20240802,095400,16565525,4960,4960,4960,4960,0
|
|
20240802,095300,16565525,4960,4960,4960,4960,1201
|
|
20240802,095200,10608565,5000,5000,5000,5000,0
|
|
20240802,095100,10608565,5000,5000,5000,5000,0
|
|
20240802,095000,10608565,5000,5000,5000,5000,0
|
|
20240802,094900,10608565,5000,5000,5000,5000,0
|
|
20240802,094800,10608565,5000,5000,5000,5000,0
|
|
20240802,094700,10608565,5000,5000,5000,5000,0
|
|
20240802,094600,10608565,5000,5000,5000,5000,0
|
|
20240802,094500,10608565,5000,5000,5000,5000,0
|
|
20240802,094400,10608565,5000,5000,5000,5000,0
|
|
20240802,094300,10608565,5000,4995,5000,4995,20
|
|
20240802,094200,10508590,5000,5000,5000,5000,1
|
|
20240802,094100,10503590,4960,4960,4960,4960,3
|
|
20240802,094000,10488710,5000,5000,5000,5000,1
|
|
20240802,093900,10483710,4945,4945,4945,4945,0
|
|
20240802,093800,10483710,4945,4945,4945,4945,0
|
|
20240802,093700,10483710,4945,4945,4945,4945,0
|
|
20240802,093600,10483710,4945,4945,4945,4945,0
|
|
20240802,093500,10483710,4945,4945,4945,4945,0
|
|
20240802,093400,10483710,4945,4945,4945,4945,0
|
|
20240802,093300,10483710,4945,4945,4945,4945,0
|
|
20240802,093200,10483710,4945,4945,4945,4945,0
|
|
20240802,093100,10483710,4945,4945,4945,4945,0
|
|
20240802,093000,10483710,4945,4945,4945,4945,0
|
|
20240802,092900,10483710,4945,4945,4945,4945,0
|
|
20240802,092800,10483710,4945,4945,4945,4945,0
|
|
20240802,092700,10483710,4945,4945,4945,4945,0
|
|
20240802,092600,10483710,4945,4945,4945,4945,0
|
|
20240802,092500,10483710,4945,4945,4945,4945,5
|
|
20240802,092400,10458985,4945,4980,4980,4945,610
|
|
20240802,092300,7432695,4980,4980,4980,4980,0
|
|
20240802,092200,7432695,4980,4980,4980,4980,0
|
|
20240802,092100,7432695,4980,4980,4980,4980,0
|
|
20240802,092000,7432695,4980,4980,4980,4980,9
|
|
20240802,091900,7387875,4980,4980,4980,4980,0
|
|
20240802,091800,7387875,4980,4985,4985,4980,254
|
|
20240802,091700,6122065,4985,4985,4985,4985,0
|
|
20240802,091600,6122065,4985,4985,4985,4985,10
|
|
20240802,091500,6072215,4985,4985,4985,4985,21
|
|
20240802,091400,5967530,5040,5040,5040,5040,0
|
|
20240802,091300,5967530,5040,5040,5040,5040,0
|
|
20240802,091200,5967530,5040,5040,5040,5040,0
|
|
20240802,091100,5967530,5040,5040,5040,5040,0
|
|
20240802,091000,5967530,5040,5040,5040,5040,0
|
|
20240802,090900,5967530,5040,5040,5040,5040,1
|
|
20240802,090800,5962490,4985,4985,4985,4985,396
|
|
20240802,090700,3988430,4985,4985,4985,4985,0
|
|
20240802,090600,3988430,4985,4985,4985,4985,0
|
|
20240802,090500,3988430,4985,4985,4985,4985,0
|
|
20240802,090400,3988430,4985,4985,4985,4985,0
|
|
20240802,090300,3988430,4985,4985,4985,4985,160
|
|
20240802,090200,3190830,4985,4985,4985,4985,294
|
|
20240802,090100,1725240,4985,4985,4985,4985,0
|
|
20240802,090000,1725240,4985,5000,5010,4985,345
|