629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192600,176328730,5090,5090,5090,5090,300
|
|
20240812,192500,176328730,5090,5090,5090,5090,0
|
|
20240812,192400,176328730,5090,5090,5090,5090,0
|
|
20240812,192300,176328730,5090,5090,5090,5090,0
|
|
20240812,192200,176328730,5090,5090,5090,5090,0
|
|
20240812,192100,176328730,5090,5090,5090,5090,0
|
|
20240812,192000,176328730,5090,5090,5090,5090,0
|
|
20240812,191900,176328730,5090,5090,5090,5090,0
|
|
20240812,191800,176328730,5090,5090,5090,5090,0
|
|
20240812,191700,176328730,5090,5090,5090,5090,0
|
|
20240812,191600,176328730,5090,5090,5090,5090,0
|
|
20240812,191500,176328730,5090,5090,5090,5090,0
|
|
20240812,191400,176328730,5090,5090,5090,5090,0
|
|
20240812,191300,176328730,5090,5090,5090,5090,0
|
|
20240812,191200,176328730,5090,5090,5090,5090,0
|
|
20240812,191100,176328730,5090,5090,5090,5090,0
|
|
20240812,191000,176328730,5090,5090,5090,5090,0
|
|
20240812,190900,176328730,5090,5090,5090,5090,0
|
|
20240812,190800,176328730,5090,5090,5090,5090,0
|
|
20240812,190700,176328730,5090,5090,5090,5090,0
|
|
20240812,190600,176328730,5090,5090,5090,5090,0
|
|
20240812,190500,176328730,5090,5090,5090,5090,0
|
|
20240812,190400,176328730,5090,5090,5090,5090,0
|
|
20240812,190300,176328730,5090,5090,5090,5090,0
|
|
20240812,190200,176328730,5090,5090,5090,5090,0
|
|
20240812,190100,176328730,5090,5090,5090,5090,0
|
|
20240812,190000,176328730,5090,5090,5090,5090,0
|
|
20240812,185900,176328730,5090,5090,5090,5090,0
|
|
20240812,185800,176328730,5090,5090,5090,5090,0
|
|
20240812,185700,176328730,5090,5090,5090,5090,0
|
|
20240812,185600,176328730,5090,5090,5090,5090,300
|
|
20240812,185500,176328730,5090,5090,5090,5090,0
|
|
20240812,185400,176328730,5090,5090,5090,5090,0
|
|
20240812,185300,176328730,5090,5090,5090,5090,0
|
|
20240812,185200,176328730,5090,5090,5090,5090,0
|
|
20240812,185100,176328730,5090,5090,5090,5090,0
|
|
20240812,185000,176328730,5090,5090,5090,5090,0
|
|
20240812,184900,176328730,5090,5090,5090,5090,0
|
|
20240812,184800,176328730,5090,5090,5090,5090,0
|
|
20240812,184700,176328730,5090,5090,5090,5090,0
|
|
20240812,184600,176328730,5090,5090,5090,5090,0
|
|
20240812,184500,176328730,5090,5090,5090,5090,0
|
|
20240812,184400,176328730,5090,5090,5090,5090,0
|
|
20240812,184300,176328730,5090,5090,5090,5090,0
|
|
20240812,184200,176328730,5090,5090,5090,5090,0
|
|
20240812,184100,176328730,5090,5090,5090,5090,0
|
|
20240812,184000,176328730,5090,5090,5090,5090,0
|
|
20240812,183900,176328730,5090,5090,5090,5090,0
|
|
20240812,183800,176328730,5090,5090,5090,5090,0
|
|
20240812,183700,176328730,5090,5090,5090,5090,0
|
|
20240812,183600,176328730,5090,5090,5090,5090,0
|
|
20240812,183500,176328730,5090,5090,5090,5090,0
|
|
20240812,183400,176328730,5090,5090,5090,5090,0
|
|
20240812,183300,176328730,5090,5090,5090,5090,0
|
|
20240812,183200,176328730,5090,5090,5090,5090,0
|
|
20240812,183100,176328730,5090,5090,5090,5090,0
|
|
20240812,183000,176328730,5090,5090,5090,5090,0
|
|
20240812,182900,176328730,5090,5090,5090,5090,0
|
|
20240812,182800,176328730,5090,5090,5090,5090,0
|
|
20240812,182700,176328730,5090,5090,5090,5090,0
|
|
20240812,182600,176328730,5090,5090,5090,5090,300
|
|
20240812,182500,176328730,5090,5090,5090,5090,0
|
|
20240812,182400,176328730,5090,5090,5090,5090,0
|
|
20240812,182300,176328730,5090,5090,5090,5090,0
|
|
20240812,182200,176328730,5090,5090,5090,5090,0
|
|
20240812,182100,176328730,5090,5090,5090,5090,0
|
|
20240812,182000,176328730,5090,5090,5090,5090,0
|
|
20240812,181900,176328730,5090,5090,5090,5090,0
|
|
20240812,181800,176328730,5090,5090,5090,5090,0
|
|
20240812,181700,176328730,5090,5090,5090,5090,0
|
|
20240812,181600,176328730,5090,5090,5090,5090,0
|
|
20240812,181500,176328730,5090,5090,5090,5090,0
|
|
20240812,181400,176328730,5090,5090,5090,5090,0
|
|
20240812,181300,176328730,5090,5090,5090,5090,0
|
|
20240812,181200,176328730,5090,5090,5090,5090,0
|
|
20240812,181100,176328730,5090,5090,5090,5090,0
|
|
20240812,181000,176328730,5090,5090,5090,5090,0
|
|
20240812,180900,176328730,5090,5090,5090,5090,0
|
|
20240812,180800,176328730,5090,5090,5090,5090,0
|
|
20240812,180700,176328730,5090,5090,5090,5090,0
|
|
20240812,180600,176328730,5090,5090,5090,5090,0
|
|
20240812,180500,176328730,5090,5090,5090,5090,0
|
|
20240812,180400,176328730,5090,5090,5090,5090,0
|
|
20240812,180300,176328730,5090,5090,5090,5090,0
|
|
20240812,180200,176328730,5090,5090,5090,5090,0
|
|
20240812,180100,176328730,5090,5090,5090,5090,0
|
|
20240812,180000,176328730,5090,5090,5090,5090,0
|
|
20240812,175900,176328730,5090,5090,5090,5090,0
|
|
20240812,175800,176328730,5090,5090,5090,5090,0
|
|
20240812,175700,176328730,5090,5090,5090,5090,0
|
|
20240812,175600,176328730,5090,5090,5090,5090,300
|
|
20240812,175500,176328730,5090,5090,5090,5090,0
|
|
20240812,175400,176328730,5090,5090,5090,5090,0
|
|
20240812,175300,176328730,5090,5090,5090,5090,0
|
|
20240812,175200,176328730,5090,5090,5090,5090,0
|
|
20240812,175100,176328730,5090,5090,5090,5090,0
|
|
20240812,175000,176328730,5090,5090,5090,5090,0
|
|
20240812,174900,176328730,5090,5090,5090,5090,0
|
|
20240812,174800,176328730,5090,5090,5090,5090,0
|
|
20240812,174700,176328730,5090,5090,5090,5090,0
|
|
20240812,174600,176328730,5090,5090,5090,5090,0
|
|
20240812,174500,176328730,5090,5090,5090,5090,0
|
|
20240812,174400,176328730,5090,5090,5090,5090,0
|
|
20240812,174300,176328730,5090,5090,5090,5090,0
|
|
20240812,174200,176328730,5090,5090,5090,5090,0
|
|
20240812,174100,176328730,5090,5090,5090,5090,0
|
|
20240812,174000,176328730,5090,5090,5090,5090,0
|
|
20240812,173900,176328730,5090,5090,5090,5090,0
|
|
20240812,173800,176328730,5090,5090,5090,5090,0
|
|
20240812,173700,176328730,5090,5090,5090,5090,0
|
|
20240812,173600,176328730,5090,5090,5090,5090,0
|
|
20240812,173500,176328730,5090,5090,5090,5090,0
|
|
20240812,173400,176328730,5090,5090,5090,5090,0
|
|
20240812,173300,176328730,5090,5090,5090,5090,0
|
|
20240812,173200,176328730,5090,5090,5090,5090,0
|
|
20240812,173100,176328730,5090,5090,5090,5090,0
|
|
20240812,173000,176328730,5090,5090,5090,5090,0
|
|
20240812,172900,176328730,5090,5090,5090,5090,0
|
|
20240812,172800,176328730,5090,5090,5090,5090,0
|
|
20240812,172700,176328730,5090,5090,5090,5090,0
|
|
20240812,172600,176328730,5090,5090,5090,5090,300
|
|
20240812,172500,176328730,5090,5090,5090,5090,0
|
|
20240812,172400,176328730,5090,5090,5090,5090,0
|
|
20240812,172300,176328730,5090,5090,5090,5090,0
|
|
20240812,172200,176328730,5090,5090,5090,5090,0
|
|
20240812,172100,176328730,5090,5090,5090,5090,0
|
|
20240812,172000,176328730,5090,5090,5090,5090,0
|
|
20240812,171900,176328730,5090,5090,5090,5090,0
|
|
20240812,171800,176328730,5090,5090,5090,5090,0
|
|
20240812,171700,176328730,5090,5090,5090,5090,0
|
|
20240812,171600,176328730,5090,5090,5090,5090,0
|
|
20240812,171500,176328730,5090,5090,5090,5090,0
|
|
20240812,171400,176328730,5090,5090,5090,5090,0
|
|
20240812,171300,176328730,5090,5090,5090,5090,0
|
|
20240812,171200,176328730,5090,5090,5090,5090,0
|
|
20240812,171100,176328730,5090,5090,5090,5090,0
|
|
20240812,171000,176328730,5090,5090,5090,5090,0
|
|
20240812,170900,176328730,5090,5090,5090,5090,0
|
|
20240812,170800,176328730,5090,5090,5090,5090,0
|
|
20240812,170700,176328730,5090,5090,5090,5090,0
|
|
20240812,170600,176328730,5090,5090,5090,5090,0
|
|
20240812,170500,176328730,5090,5090,5090,5090,0
|
|
20240812,170400,176328730,5090,5090,5090,5090,0
|
|
20240812,170300,176328730,5090,5090,5090,5090,0
|
|
20240812,170200,176328730,5090,5090,5090,5090,0
|
|
20240812,170100,176328730,5090,5090,5090,5090,0
|
|
20240812,170000,176328730,5090,5090,5090,5090,0
|
|
20240812,165900,176328730,5090,5090,5090,5090,0
|
|
20240812,165800,176328730,5090,5090,5090,5090,0
|
|
20240812,165700,176328730,5090,5090,5090,5090,0
|
|
20240812,165600,176328730,5090,5090,5090,5090,300
|
|
20240812,165500,176328730,5090,5090,5090,5090,0
|
|
20240812,165400,176328730,5090,5090,5090,5090,0
|
|
20240812,165300,176328730,5090,5090,5090,5090,0
|
|
20240812,165200,176328730,5090,5090,5090,5090,0
|
|
20240812,165100,176328730,5090,5090,5090,5090,0
|
|
20240812,165000,176328730,5090,5090,5090,5090,0
|
|
20240812,164900,176328730,5090,5090,5090,5090,0
|
|
20240812,164800,176328730,5090,5090,5090,5090,0
|
|
20240812,164700,176328730,5090,5090,5090,5090,0
|
|
20240812,164600,176328730,5090,5090,5090,5090,0
|
|
20240812,164500,176328730,5090,5090,5090,5090,0
|
|
20240812,164400,176328730,5090,5090,5090,5090,0
|
|
20240812,164300,176328730,5090,5090,5090,5090,0
|
|
20240812,164200,176328730,5090,5090,5090,5090,0
|
|
20240812,164100,176328730,5090,5090,5090,5090,0
|
|
20240812,164000,176328730,5090,5090,5090,5090,0
|
|
20240812,163900,176328730,5090,5090,5090,5090,0
|
|
20240812,163800,176328730,5090,5090,5090,5090,0
|
|
20240812,163700,176328730,5090,5090,5090,5090,0
|
|
20240812,163600,176328730,5090,5090,5090,5090,0
|
|
20240812,163500,176328730,5090,5090,5090,5090,0
|
|
20240812,163400,176328730,5090,5090,5090,5090,0
|
|
20240812,163300,176328730,5090,5090,5090,5090,0
|
|
20240812,163200,176328730,5090,5090,5090,5090,0
|
|
20240812,163100,176328730,5090,5090,5090,5090,0
|
|
20240812,163000,176328730,5090,5090,5090,5090,0
|
|
20240812,162900,176328730,5090,5090,5090,5090,0
|
|
20240812,162800,176328730,5090,5090,5090,5090,0
|
|
20240812,162700,176328730,5090,5090,5090,5090,0
|
|
20240812,162600,176328730,5090,5090,5090,5090,300
|
|
20240812,162500,176328730,5090,5090,5090,5090,0
|
|
20240812,162400,176328730,5090,5090,5090,5090,0
|
|
20240812,162300,176328730,5090,5090,5090,5090,0
|
|
20240812,162200,176328730,5090,5090,5090,5090,0
|
|
20240812,162100,176328730,5090,5090,5090,5090,0
|
|
20240812,162000,176328730,5090,5090,5090,5090,0
|
|
20240812,161900,176328730,5090,5090,5090,5090,0
|
|
20240812,161800,176328730,5090,5090,5090,5090,0
|
|
20240812,161700,176328730,5090,5090,5090,5090,0
|
|
20240812,161600,176328730,5090,5090,5090,5090,0
|
|
20240812,161500,176328730,5090,5090,5090,5090,0
|
|
20240812,161400,176328730,5090,5090,5090,5090,0
|
|
20240812,161300,176328730,5090,5090,5090,5090,0
|
|
20240812,161200,176328730,5090,5090,5090,5090,0
|
|
20240812,161100,176328730,5090,5090,5090,5090,0
|
|
20240812,161000,176328730,5090,5090,5090,5090,0
|
|
20240812,160900,176328730,5090,5090,5090,5090,0
|
|
20240812,160800,176328730,5090,5090,5090,5090,0
|
|
20240812,160700,176328730,5090,5090,5090,5090,0
|
|
20240812,160600,176328730,5090,5090,5090,5090,0
|
|
20240812,160500,176328730,5090,5090,5090,5090,0
|
|
20240812,160400,176328730,5090,5090,5090,5090,0
|
|
20240812,160300,176328730,5090,5090,5090,5090,0
|
|
20240812,160200,176328730,5090,5090,5090,5090,0
|
|
20240812,160100,176328730,5090,5090,5090,5090,0
|
|
20240812,160000,176328730,5090,5090,5090,5090,0
|
|
20240812,155900,176328730,5090,5090,5090,5090,0
|
|
20240812,155800,176328730,5090,5090,5090,5090,0
|
|
20240812,155700,176328730,5090,5090,5090,5090,0
|
|
20240812,155600,176328730,5090,5090,5090,5090,300
|
|
20240812,155500,176328730,5090,5090,5090,5090,0
|
|
20240812,155400,176328730,5090,5090,5090,5090,0
|
|
20240812,155300,176328730,5090,5090,5090,5090,0
|
|
20240812,155200,176328730,5090,5090,5090,5090,0
|
|
20240812,155100,176328730,5090,5090,5090,5090,0
|
|
20240812,155000,176328730,5090,5090,5090,5090,0
|
|
20240812,154900,176328730,5090,5090,5090,5090,0
|
|
20240812,154800,176328730,5090,5090,5090,5090,0
|
|
20240812,154700,176328730,5090,5090,5090,5090,0
|
|
20240812,154600,176328730,5090,5090,5090,5090,0
|
|
20240812,154500,176328730,5090,5090,5090,5090,0
|
|
20240812,154400,176328730,5090,5090,5090,5090,0
|
|
20240812,154300,176328730,5090,5090,5090,5090,0
|
|
20240812,154200,176328730,5090,5090,5090,5090,0
|
|
20240812,154100,176328730,5090,5090,5090,5090,0
|
|
20240812,154000,176328730,5090,5090,5090,5090,0
|
|
20240812,153900,176328730,5090,5090,5090,5090,0
|
|
20240812,153800,176328730,5090,5090,5090,5090,0
|
|
20240812,153700,176328730,5090,5090,5090,5090,0
|
|
20240812,153600,176328730,5090,5090,5090,5090,0
|
|
20240812,153500,176328730,5090,5090,5090,5090,0
|
|
20240812,153400,176328730,5090,5090,5090,5090,0
|
|
20240812,153300,176328730,5090,5090,5090,5090,0
|
|
20240812,153200,176328730,5090,5090,5090,5090,0
|
|
20240812,153100,176328730,5090,5090,5090,5090,0
|
|
20240812,153000,176328730,5090,5090,5090,5090,300
|
|
20240812,152900,174801730,5090,5090,5090,5090,0
|
|
20240812,152800,174801730,5090,5090,5090,5090,0
|
|
20240812,152700,174801730,5090,5090,5090,5090,0
|
|
20240812,152600,174801730,5090,5090,5090,5090,0
|
|
20240812,152500,174801730,5090,5090,5090,5090,0
|
|
20240812,152400,174801730,5090,5090,5090,5090,0
|
|
20240812,152300,174801730,5090,5090,5090,5090,0
|
|
20240812,152200,174801730,5090,5090,5090,5090,0
|
|
20240812,152100,174801730,5090,5090,5090,5090,0
|
|
20240812,152000,174801730,5090,5090,5090,5090,0
|
|
20240812,151900,174801730,5090,5070,5090,5070,36
|
|
20240812,151800,174618890,5070,5070,5070,5070,20
|
|
20240812,151700,174517490,5090,5090,5090,5090,0
|
|
20240812,151600,174517490,5090,5090,5090,5090,300
|
|
20240812,151500,172990490,5090,5090,5090,5090,0
|
|
20240812,151400,172990490,5090,5090,5090,5090,0
|
|
20240812,151300,172990490,5090,5080,5090,5080,1004
|
|
20240812,151200,167890130,5080,5080,5080,5080,1000
|
|
20240812,151100,162810130,5080,5080,5080,5080,1000
|
|
20240812,151000,157730130,5080,5080,5080,5080,0
|
|
20240812,150900,157730130,5080,5070,5080,5030,976
|
|
20240812,150800,152801970,5070,5070,5070,5070,0
|
|
20240812,150700,152801970,5070,5070,5070,5070,0
|
|
20240812,150600,152801970,5070,5070,5070,5070,12
|
|
20240812,150500,152741130,5050,5050,5050,5050,0
|
|
20240812,150400,152741130,5050,5050,5050,5050,0
|
|
20240812,150300,152741130,5050,5050,5050,5050,0
|
|
20240812,150200,152741130,5050,5050,5050,5050,0
|
|
20240812,150100,152741130,5050,5050,5050,5050,0
|
|
20240812,150000,152741130,5050,5080,5080,5050,234
|
|
20240812,145900,151559130,5080,5080,5080,5080,0
|
|
20240812,145800,151559130,5080,5080,5080,5080,0
|
|
20240812,145700,151559130,5080,5080,5080,5080,0
|
|
20240812,145600,151559130,5080,5080,5080,5080,0
|
|
20240812,145500,151559130,5080,5080,5080,5080,468
|
|
20240812,145400,149181690,5070,5070,5070,5070,184
|
|
20240812,145300,148248810,5070,5070,5070,5070,0
|
|
20240812,145200,148248810,5070,5070,5070,5070,137
|
|
20240812,145100,147554220,5080,5080,5080,5080,0
|
|
20240812,145000,147554220,5080,5080,5080,5080,0
|
|
20240812,144900,147554220,5080,5080,5080,5080,0
|
|
20240812,144800,147554220,5080,5080,5080,5080,0
|
|
20240812,144700,147554220,5080,5080,5080,5080,0
|
|
20240812,144600,147554220,5080,5080,5080,5080,18
|
|
20240812,144500,147462780,5080,5080,5080,5080,0
|
|
20240812,144400,147462780,5080,5080,5080,5080,1
|
|
20240812,144300,147457700,5060,5060,5060,5060,2
|
|
20240812,144200,147447580,5060,5060,5060,5060,0
|
|
20240812,144100,147447580,5060,5060,5060,5060,0
|
|
20240812,144000,147447580,5060,5060,5060,5060,100
|
|
20240812,143900,146941580,5050,5050,5050,5050,808
|
|
20240812,143800,142861180,5050,5050,5050,5050,0
|
|
20240812,143700,142861180,5050,5050,5050,5050,0
|
|
20240812,143600,142861180,5050,5050,5050,5050,26
|
|
20240812,143500,142729880,5090,5090,5090,5090,0
|
|
20240812,143400,142729880,5090,5090,5090,5090,0
|
|
20240812,143300,142729880,5090,5090,5090,5090,0
|
|
20240812,143200,142729880,5090,5090,5090,5090,1
|
|
20240812,143100,142724790,5090,5050,5090,5050,40
|
|
20240812,143000,142521230,5090,5070,5100,5050,3015
|
|
20240812,142900,127179960,5070,5040,5070,5040,2122
|
|
20240812,142800,116440020,5040,5040,5040,5040,143
|
|
20240812,142700,115719300,5040,5040,5040,5040,0
|
|
20240812,142600,115719300,5040,5040,5040,5040,0
|
|
20240812,142500,115719300,5040,5040,5040,5040,0
|
|
20240812,142400,115719300,5040,5040,5040,5040,2
|
|
20240812,142300,115709220,5040,5040,5040,5040,0
|
|
20240812,142200,115709220,5040,5040,5040,5040,0
|
|
20240812,142100,115709220,5040,5040,5040,5040,0
|
|
20240812,142000,115709220,5040,5040,5040,5040,0
|
|
20240812,141900,115709220,5040,5040,5040,5040,0
|
|
20240812,141800,115709220,5040,5040,5040,5040,0
|
|
20240812,141700,115709220,5040,5040,5040,5040,0
|
|
20240812,141600,115709220,5040,5040,5040,5040,0
|
|
20240812,141500,115709220,5040,5040,5040,5040,0
|
|
20240812,141400,115709220,5040,5040,5040,5040,0
|
|
20240812,141300,115709220,5040,5040,5040,5040,0
|
|
20240812,141200,115709220,5040,5040,5040,5040,0
|
|
20240812,141100,115709220,5040,5030,5040,5030,30
|
|
20240812,141000,115558160,5030,5030,5030,5030,100
|
|
20240812,140900,115055160,5030,5030,5030,5030,0
|
|
20240812,140800,115055160,5030,5030,5030,5030,0
|
|
20240812,140700,115055160,5030,5030,5030,5030,0
|
|
20240812,140600,115055160,5030,5030,5030,5030,0
|
|
20240812,140500,115055160,5030,5030,5030,5030,2
|
|
20240812,140400,115045100,5030,5030,5030,5030,1
|
|
20240812,140300,115040070,5030,5030,5030,5030,0
|
|
20240812,140200,115040070,5030,5030,5030,5030,0
|
|
20240812,140100,115040070,5030,5030,5030,5030,0
|
|
20240812,140000,115040070,5030,5030,5030,5030,4
|
|
20240812,135900,115019950,5030,5030,5030,5030,0
|
|
20240812,135800,115019950,5030,5030,5030,5030,500
|
|
20240812,135700,112504950,5030,5030,5030,5030,0
|
|
20240812,135600,112504950,5030,5040,5040,5030,69
|
|
20240812,135500,112157680,5040,5040,5040,5040,10
|
|
20240812,135400,112107280,5030,5030,5030,5030,0
|
|
20240812,135300,112107280,5030,5030,5030,5030,200
|
|
20240812,135200,111101280,5030,5030,5030,5030,0
|
|
20240812,135100,111101280,5030,5030,5030,5030,0
|
|
20240812,135000,111101280,5030,5030,5030,5030,27
|
|
20240812,134900,110965470,5040,5040,5040,5040,0
|
|
20240812,134800,110965470,5040,5040,5040,5040,0
|
|
20240812,134700,110965470,5040,5040,5040,5040,0
|
|
20240812,134600,110965470,5040,5040,5040,5040,10
|
|
20240812,134500,110915070,5040,5040,5040,5040,0
|
|
20240812,134400,110915070,5040,5040,5040,5040,0
|
|
20240812,134300,110915070,5040,5040,5040,5040,309
|
|
20240812,134200,109357710,5040,5040,5040,5040,10
|
|
20240812,134100,109307310,5040,5040,5040,5040,0
|
|
20240812,134000,109307310,5040,5040,5040,5040,12
|
|
20240812,133900,109246830,5030,5030,5030,5030,0
|
|
20240812,133800,109246830,5030,5030,5030,5030,0
|
|
20240812,133700,109246830,5030,5030,5030,5030,0
|
|
20240812,133600,109246830,5030,5030,5030,5030,0
|
|
20240812,133500,109246830,5030,5030,5030,5030,0
|
|
20240812,133400,109246830,5030,5030,5030,5030,0
|
|
20240812,133300,109246830,5030,5030,5030,5030,280
|
|
20240812,133200,107838430,5030,5030,5030,5030,141
|
|
20240812,133100,107129200,5050,5050,5050,5050,0
|
|
20240812,133000,107129200,5050,5050,5050,5050,0
|
|
20240812,132900,107129200,5050,5050,5050,5050,0
|
|
20240812,132800,107129200,5050,5050,5050,5050,0
|
|
20240812,132700,107129200,5050,5050,5050,5050,0
|
|
20240812,132600,107129200,5050,5050,5050,5050,0
|
|
20240812,132500,107129200,5050,5050,5050,5050,0
|
|
20240812,132400,107129200,5050,5050,5050,5050,20
|
|
20240812,132300,107028200,5050,5050,5050,5050,3
|
|
20240812,132200,107013050,5030,5030,5030,5030,0
|
|
20240812,132100,107013050,5030,5030,5030,5030,0
|
|
20240812,132000,107013050,5030,5030,5030,5030,0
|
|
20240812,131900,107013050,5030,5030,5030,5030,0
|
|
20240812,131800,107013050,5030,5030,5030,5030,0
|
|
20240812,131700,107013050,5030,5030,5030,5030,0
|
|
20240812,131600,107013050,5030,5030,5030,5030,0
|
|
20240812,131500,107013050,5030,5030,5030,5030,204
|
|
20240812,131400,105986930,5030,5030,5030,5030,0
|
|
20240812,131300,105986930,5030,5040,5040,5030,1000
|
|
20240812,131200,100956840,5030,5030,5030,5030,0
|
|
20240812,131100,100956840,5030,5030,5030,5030,0
|
|
20240812,131000,100956840,5030,5050,5050,5030,410
|
|
20240812,130900,98886540,5040,5040,5040,5040,1051
|
|
20240812,130800,93589500,5030,5030,5030,5030,0
|
|
20240812,130700,93589500,5030,5030,5030,5030,0
|
|
20240812,130600,93589500,5030,5020,5030,5020,3123
|
|
20240812,130500,77901080,5010,5010,5010,5010,0
|
|
20240812,130400,77901080,5010,5010,5010,5010,0
|
|
20240812,130300,77901080,5010,5010,5010,5010,0
|
|
20240812,130200,77901080,5010,5010,5010,5010,0
|
|
20240812,130100,77901080,5010,5010,5010,5010,0
|
|
20240812,130000,77901080,5010,5010,5010,5010,0
|
|
20240812,125900,77901080,5010,5010,5010,5010,1
|
|
20240812,125800,77896070,5010,5010,5010,5010,0
|
|
20240812,125700,77896070,5010,5010,5010,5010,0
|
|
20240812,125600,77896070,5010,5010,5010,5010,300
|
|
20240812,125500,76393070,5010,5010,5010,5010,0
|
|
20240812,125400,76393070,5010,5010,5010,5010,0
|
|
20240812,125300,76393070,5010,5010,5010,5010,0
|
|
20240812,125200,76393070,5010,5010,5010,5010,0
|
|
20240812,125100,76393070,5010,5010,5010,5010,0
|
|
20240812,125000,76393070,5010,5010,5010,5010,0
|
|
20240812,124900,76393070,5010,5010,5010,5010,0
|
|
20240812,124800,76393070,5010,5010,5010,5010,0
|
|
20240812,124700,76393070,5010,5010,5010,5010,0
|
|
20240812,124600,76393070,5010,5010,5010,5010,0
|
|
20240812,124500,76393070,5010,5010,5010,5010,0
|
|
20240812,124400,76393070,5010,5010,5010,5010,0
|
|
20240812,124300,76393070,5010,5010,5010,5010,0
|
|
20240812,124200,76393070,5010,5010,5010,5010,0
|
|
20240812,124100,76393070,5010,5010,5010,5010,200
|
|
20240812,124000,75391070,5020,5020,5020,5020,0
|
|
20240812,123900,75391070,5020,5020,5020,5020,0
|
|
20240812,123800,75391070,5020,5020,5020,5020,0
|
|
20240812,123700,75391070,5020,5020,5020,5020,0
|
|
20240812,123600,75391070,5020,5020,5020,5020,0
|
|
20240812,123500,75391070,5020,5020,5020,5020,0
|
|
20240812,123400,75391070,5020,5020,5020,5020,0
|
|
20240812,123300,75391070,5020,5020,5020,5020,0
|
|
20240812,123200,75391070,5020,5020,5020,5020,0
|
|
20240812,123100,75391070,5020,5020,5020,5020,1
|
|
20240812,123000,75386050,5020,5020,5020,5020,67
|
|
20240812,122900,75049710,5020,5020,5020,5020,3
|
|
20240812,122800,75034650,5030,5030,5030,5030,0
|
|
20240812,122700,75034650,5030,5030,5030,5030,0
|
|
20240812,122600,75034650,5030,5030,5030,5030,0
|
|
20240812,122500,75034650,5030,5030,5030,5030,0
|
|
20240812,122400,75034650,5030,5030,5030,5030,0
|
|
20240812,122300,75034650,5030,5030,5030,5030,0
|
|
20240812,122200,75034650,5030,5030,5030,5030,0
|
|
20240812,122100,75034650,5030,5030,5030,5030,0
|
|
20240812,122000,75034650,5030,5030,5030,5030,0
|
|
20240812,121900,75034650,5030,5030,5030,5030,0
|
|
20240812,121800,75034650,5030,5030,5030,5030,0
|
|
20240812,121700,75034650,5030,5030,5030,5030,0
|
|
20240812,121600,75034650,5030,5030,5030,5030,0
|
|
20240812,121500,75034650,5030,5030,5030,5030,0
|
|
20240812,121400,75034650,5030,5030,5030,5030,0
|
|
20240812,121300,75034650,5030,5030,5030,5030,0
|
|
20240812,121200,75034650,5030,5030,5030,5030,0
|
|
20240812,121100,75034650,5030,5030,5030,5030,103
|
|
20240812,121000,74516560,5030,5030,5030,5030,100
|
|
20240812,120900,74013560,5030,5030,5030,5030,0
|
|
20240812,120800,74013560,5030,5030,5030,5030,0
|
|
20240812,120700,74013560,5030,5030,5030,5030,170
|
|
20240812,120600,73158460,5040,5040,5040,5040,0
|
|
20240812,120500,73158460,5040,5040,5040,5040,0
|
|
20240812,120400,73158460,5040,5040,5040,5040,0
|
|
20240812,120300,73158460,5040,5030,5040,5030,533
|
|
20240812,120200,70477330,5030,5030,5030,5030,100
|
|
20240812,120100,69974330,5030,5030,5030,5030,18
|
|
20240812,120000,69883790,5030,5030,5030,5030,0
|
|
20240812,115900,69883790,5030,5030,5030,5030,49
|
|
20240812,115800,69637320,5030,5030,5030,5030,0
|
|
20240812,115700,69637320,5030,5030,5030,5030,10
|
|
20240812,115600,69587020,5020,5020,5020,5020,0
|
|
20240812,115500,69587020,5020,5020,5020,5020,1
|
|
20240812,115400,69582000,5010,5010,5010,5010,0
|
|
20240812,115300,69582000,5010,5010,5010,5010,35
|
|
20240812,115200,69406650,5010,5010,5010,5010,0
|
|
20240812,115100,69406650,5010,5010,5010,5010,28
|
|
20240812,115000,69266370,5030,5030,5030,5030,1
|
|
20240812,114900,69261340,5000,5000,5000,5000,0
|
|
20240812,114800,69261340,5000,5000,5000,5000,0
|
|
20240812,114700,69261340,5000,5000,5000,5000,0
|
|
20240812,114600,69261340,5000,5000,5000,5000,0
|
|
20240812,114500,69261340,5000,5000,5000,5000,0
|
|
20240812,114400,69261340,5000,5010,5010,5000,1082
|
|
20240812,114300,63847960,5020,5020,5020,5020,0
|
|
20240812,114200,63847960,5020,5020,5020,5020,130
|
|
20240812,114100,63195360,5020,5020,5020,5020,0
|
|
20240812,114000,63195360,5020,5020,5020,5020,15
|
|
20240812,113900,63120060,5020,5020,5020,5010,1407
|
|
20240812,113800,56057150,5010,5010,5010,5010,0
|
|
20240812,113700,56057150,5010,5010,5010,5010,12
|
|
20240812,113600,55997030,5010,5010,5010,5010,0
|
|
20240812,113500,55997030,5010,5010,5010,5010,0
|
|
20240812,113400,55997030,5010,5010,5010,5010,0
|
|
20240812,113300,55997030,5010,5010,5010,5010,0
|
|
20240812,113200,55997030,5010,5010,5010,5010,0
|
|
20240812,113100,55997030,5010,5010,5010,5010,25
|
|
20240812,113000,55871780,5020,5020,5020,5020,0
|
|
20240812,112900,55871780,5020,5020,5020,5020,0
|
|
20240812,112800,55871780,5020,5020,5020,5020,0
|
|
20240812,112700,55871780,5020,5020,5020,5020,0
|
|
20240812,112600,55871780,5020,5020,5020,5020,3
|
|
20240812,112500,55856720,5000,5000,5000,5000,0
|
|
20240812,112400,55856720,5000,5000,5000,5000,0
|
|
20240812,112300,55856720,5000,5000,5000,5000,0
|
|
20240812,112200,55856720,5000,5000,5000,5000,0
|
|
20240812,112100,55856720,5000,5000,5000,5000,0
|
|
20240812,112000,55856720,5000,5000,5000,5000,200
|
|
20240812,111900,54856720,5010,5010,5010,5010,0
|
|
20240812,111800,54856720,5010,5010,5010,5010,0
|
|
20240812,111700,54856720,5010,5010,5010,5010,0
|
|
20240812,111600,54856720,5010,5010,5010,5010,0
|
|
20240812,111500,54856720,5010,5010,5010,5010,379
|
|
20240812,111400,52957930,5010,5010,5010,5010,0
|
|
20240812,111300,52957930,5010,5010,5010,5010,0
|
|
20240812,111200,52957930,5010,5010,5010,5010,0
|
|
20240812,111100,52957930,5010,5010,5010,5010,1235
|
|
20240812,111000,46770580,5000,5000,5000,5000,0
|
|
20240812,110900,46770580,5000,5000,5000,5000,0
|
|
20240812,110800,46770580,5000,5000,5000,5000,0
|
|
20240812,110700,46770580,5000,5000,5000,5000,0
|
|
20240812,110600,46770580,5000,5000,5000,5000,0
|
|
20240812,110500,46770580,5000,5000,5000,5000,0
|
|
20240812,110400,46770580,5000,5000,5000,5000,0
|
|
20240812,110300,46770580,5000,5000,5000,5000,0
|
|
20240812,110200,46770580,5000,5000,5000,5000,0
|
|
20240812,110100,46770580,5000,5000,5000,5000,0
|
|
20240812,110000,46770580,5000,5000,5000,5000,0
|
|
20240812,105900,46770580,5000,5000,5000,5000,0
|
|
20240812,105800,46770580,5000,5000,5000,5000,0
|
|
20240812,105700,46770580,5000,5000,5000,5000,0
|
|
20240812,105600,46770580,5000,5000,5000,5000,0
|
|
20240812,105500,46770580,5000,5000,5000,5000,1
|
|
20240812,105400,46765580,5010,5010,5010,5010,1
|
|
20240812,105300,46760570,5010,5010,5010,5010,0
|
|
20240812,105200,46760570,5010,5010,5010,5010,0
|
|
20240812,105100,46760570,5010,5010,5010,5010,0
|
|
20240812,105000,46760570,5010,5010,5010,5010,0
|
|
20240812,104900,46760570,5010,5010,5010,5010,0
|
|
20240812,104800,46760570,5010,5010,5010,5010,0
|
|
20240812,104700,46760570,5010,5010,5010,5010,0
|
|
20240812,104600,46760570,5010,5010,5010,5010,4
|
|
20240812,104500,46740530,4995,4995,4995,4995,0
|
|
20240812,104400,46740530,4995,4995,4995,4995,0
|
|
20240812,104300,46740530,4995,4995,4995,4995,0
|
|
20240812,104200,46740530,4995,4995,4995,4995,0
|
|
20240812,104100,46740530,4995,4995,4995,4995,0
|
|
20240812,104000,46740530,4995,4995,4995,4995,0
|
|
20240812,103900,46740530,4995,4995,4995,4995,0
|
|
20240812,103800,46740530,4995,4995,4995,4995,0
|
|
20240812,103700,46740530,4995,4995,4995,4995,0
|
|
20240812,103600,46740530,4995,4995,4995,4995,13
|
|
20240812,103500,46675595,4995,4995,4995,4995,0
|
|
20240812,103400,46675595,4995,4995,4995,4995,0
|
|
20240812,103300,46675595,4995,4995,4995,4995,0
|
|
20240812,103200,46675595,4995,4995,4995,4995,0
|
|
20240812,103100,46675595,4995,4995,4995,4995,0
|
|
20240812,103000,46675595,4995,4995,4995,4995,0
|
|
20240812,102900,46675595,4995,4995,4995,4995,0
|
|
20240812,102800,46675595,4995,4995,4995,4995,0
|
|
20240812,102700,46675595,4995,4995,4995,4995,0
|
|
20240812,102600,46675595,4995,4995,4995,4995,0
|
|
20240812,102500,46675595,4995,4995,4995,4995,0
|
|
20240812,102400,46675595,4995,5010,5010,4995,16
|
|
20240812,102300,46595450,5000,5010,5010,5000,14
|
|
20240812,102200,46525410,4995,4995,4995,4995,0
|
|
20240812,102100,46525410,4995,4995,4995,4995,0
|
|
20240812,102000,46525410,4995,4995,4995,4995,0
|
|
20240812,101900,46525410,4995,4995,4995,4995,0
|
|
20240812,101800,46525410,4995,4995,4995,4995,1
|
|
20240812,101700,46520415,4995,4995,4995,4995,0
|
|
20240812,101600,46520415,4995,4995,4995,4995,0
|
|
20240812,101500,46520415,4995,4995,4995,4995,0
|
|
20240812,101400,46520415,4995,4995,4995,4995,403
|
|
20240812,101300,44507430,4995,4995,4995,4995,0
|
|
20240812,101200,44507430,4995,4995,4995,4995,1
|
|
20240812,101100,44502435,5010,5010,5010,5010,3
|
|
20240812,101000,44487405,5010,5010,5010,5010,1
|
|
20240812,100900,44482395,4995,4995,4995,4995,0
|
|
20240812,100800,44482395,4995,4995,4995,4995,0
|
|
20240812,100700,44482395,4995,4995,4995,4995,0
|
|
20240812,100600,44482395,4995,4995,4995,4995,0
|
|
20240812,100500,44482395,4995,4995,4995,4995,0
|
|
20240812,100400,44482395,4995,4990,4995,4990,386
|
|
20240812,100300,42554330,4995,4995,4995,4995,0
|
|
20240812,100200,42554330,4995,4995,4995,4995,111
|
|
20240812,100100,41999885,4995,4995,4995,4995,327
|
|
20240812,100000,40366520,4995,4995,4995,4995,0
|
|
20240812,095900,40366520,4995,4995,4995,4995,0
|
|
20240812,095800,40366520,4995,5000,5010,4995,1420
|
|
20240812,095700,33266695,5000,5000,5000,5000,27
|
|
20240812,095600,33131695,5000,5000,5000,5000,0
|
|
20240812,095500,33131695,5000,5000,5000,5000,300
|
|
20240812,095400,31631695,5010,5010,5010,5010,0
|
|
20240812,095300,31631695,5010,5010,5010,5010,50
|
|
20240812,095200,31381195,5010,5010,5010,5010,30
|
|
20240812,095100,31230895,5010,5010,5010,5010,0
|
|
20240812,095000,31230895,5010,5010,5010,5010,0
|
|
20240812,094900,31230895,5010,5010,5010,5010,0
|
|
20240812,094800,31230895,5010,5010,5010,5010,0
|
|
20240812,094700,31230895,5010,5010,5010,5010,126
|
|
20240812,094600,30599635,5010,5010,5010,5010,40
|
|
20240812,094500,30399235,5000,5000,5000,5000,0
|
|
20240812,094400,30399235,5000,5000,5000,5000,0
|
|
20240812,094300,30399235,5000,5000,5000,5000,0
|
|
20240812,094200,30399235,5000,5000,5000,5000,878
|
|
20240812,094100,26009235,5000,5000,5000,5000,2
|
|
20240812,094000,25999235,4995,4995,4995,4995,0
|
|
20240812,093900,25999235,4995,4995,4995,4995,0
|
|
20240812,093800,25999235,4995,4995,4995,4995,1
|
|
20240812,093700,25994240,5010,5000,5010,5000,513
|
|
20240812,093600,23424210,4995,4995,4995,4995,0
|
|
20240812,093500,23424210,4995,4995,4995,4995,0
|
|
20240812,093400,23424210,4995,4995,4995,4995,500
|
|
20240812,093300,20926710,4995,4995,4995,4995,1
|
|
20240812,093200,20921715,4995,5010,5010,4995,5
|
|
20240812,093100,20896720,5010,5010,5010,5010,0
|
|
20240812,093000,20896720,5010,5010,5010,5010,0
|
|
20240812,092900,20896720,5010,5010,5010,5010,0
|
|
20240812,092800,20896720,5010,5010,5010,5010,1
|
|
20240812,092700,20891710,4990,4990,4990,4990,50
|
|
20240812,092600,20642210,4990,5000,5000,4990,22
|
|
20240812,092500,20532270,5020,5020,5020,5020,0
|
|
20240812,092400,20532270,5020,5020,5020,5020,1
|
|
20240812,092300,20527250,5000,5000,5000,5000,0
|
|
20240812,092200,20527250,5000,5010,5010,5000,500
|
|
20240812,092100,18025520,5020,5020,5020,5020,1
|
|
20240812,092000,18020500,5020,5020,5020,5020,0
|
|
20240812,091900,18020500,5020,5020,5020,5020,0
|
|
20240812,091800,18020500,5020,5020,5020,5020,57
|
|
20240812,091700,17734360,5010,5010,5010,5010,0
|
|
20240812,091600,17734360,5010,5020,5020,5010,19
|
|
20240812,091500,17639020,5010,5010,5010,5010,17
|
|
20240812,091400,17553850,5010,5010,5010,5010,531
|
|
20240812,091300,14893540,5000,5000,5000,5000,1
|
|
20240812,091200,14888540,5000,5000,5000,5000,100
|
|
20240812,091100,14388540,5010,5010,5010,5010,1000
|
|
20240812,091000,9378540,5010,5010,5010,5010,92
|
|
20240812,090900,8917620,5010,5010,5010,5010,3
|
|
20240812,090800,8902590,5010,5010,5010,5010,3
|
|
20240812,090700,8887560,5020,5020,5020,5020,0
|
|
20240812,090600,8887560,5020,5020,5020,5020,1
|
|
20240812,090500,8882540,5020,5020,5020,5020,506
|
|
20240812,090400,6342420,5020,5020,5020,5010,4
|
|
20240812,090300,6322360,5020,5020,5020,5020,250
|
|
20240812,090200,5067360,5020,5020,5020,5020,1
|
|
20240812,090100,5062340,5030,5030,5030,5030,1
|
|
20240812,090000,5057310,5000,5030,5030,5000,1008
|