694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,203100,42142950,5510,5510,5510,5510,78
|
|
20240808,203000,42142950,5510,5510,5510,5510,0
|
|
20240808,202900,42142950,5510,5510,5510,5510,0
|
|
20240808,202800,42142950,5510,5510,5510,5510,0
|
|
20240808,202700,42142950,5510,5510,5510,5510,0
|
|
20240808,202600,42142950,5510,5510,5510,5510,0
|
|
20240808,202500,42142950,5510,5510,5510,5510,0
|
|
20240808,202400,42142950,5510,5510,5510,5510,0
|
|
20240808,202300,42142950,5510,5510,5510,5510,0
|
|
20240808,202200,42142950,5510,5510,5510,5510,0
|
|
20240808,202100,42142950,5510,5510,5510,5510,0
|
|
20240808,202000,42142950,5510,5510,5510,5510,0
|
|
20240808,201900,42142950,5510,5510,5510,5510,0
|
|
20240808,201800,42142950,5510,5510,5510,5510,0
|
|
20240808,201700,42142950,5510,5510,5510,5510,0
|
|
20240808,201600,42142950,5510,5510,5510,5510,0
|
|
20240808,201500,42142950,5510,5510,5510,5510,0
|
|
20240808,201400,42142950,5510,5510,5510,5510,0
|
|
20240808,201300,42142950,5510,5510,5510,5510,0
|
|
20240808,201200,42142950,5510,5510,5510,5510,0
|
|
20240808,201100,42142950,5510,5510,5510,5510,0
|
|
20240808,201000,42142950,5510,5510,5510,5510,0
|
|
20240808,200900,42142950,5510,5510,5510,5510,0
|
|
20240808,200800,42142950,5510,5510,5510,5510,0
|
|
20240808,200700,42142950,5510,5510,5510,5510,0
|
|
20240808,200600,42142950,5510,5510,5510,5510,0
|
|
20240808,200500,42142950,5510,5510,5510,5510,0
|
|
20240808,200400,42142950,5510,5510,5510,5510,0
|
|
20240808,200300,42142950,5510,5510,5510,5510,0
|
|
20240808,200200,42142950,5510,5510,5510,5510,0
|
|
20240808,200100,42142950,5510,5510,5510,5510,78
|
|
20240808,200000,42142950,5510,5510,5510,5510,0
|
|
20240808,195900,42142950,5510,5510,5510,5510,0
|
|
20240808,195800,42142950,5510,5510,5510,5510,0
|
|
20240808,195700,42142950,5510,5510,5510,5510,0
|
|
20240808,195600,42142950,5510,5510,5510,5510,0
|
|
20240808,195500,42142950,5510,5510,5510,5510,0
|
|
20240808,195400,42142950,5510,5510,5510,5510,0
|
|
20240808,195300,42142950,5510,5510,5510,5510,0
|
|
20240808,195200,42142950,5510,5510,5510,5510,0
|
|
20240808,195100,42142950,5510,5510,5510,5510,0
|
|
20240808,195000,42142950,5510,5510,5510,5510,0
|
|
20240808,194900,42142950,5510,5510,5510,5510,0
|
|
20240808,194800,42142950,5510,5510,5510,5510,0
|
|
20240808,194700,42142950,5510,5510,5510,5510,0
|
|
20240808,194600,42142950,5510,5510,5510,5510,0
|
|
20240808,194500,42142950,5510,5510,5510,5510,0
|
|
20240808,194400,42142950,5510,5510,5510,5510,0
|
|
20240808,194300,42142950,5510,5510,5510,5510,0
|
|
20240808,194200,42142950,5510,5510,5510,5510,0
|
|
20240808,194100,42142950,5510,5510,5510,5510,0
|
|
20240808,194000,42142950,5510,5510,5510,5510,0
|
|
20240808,193900,42142950,5510,5510,5510,5510,0
|
|
20240808,193800,42142950,5510,5510,5510,5510,0
|
|
20240808,193700,42142950,5510,5510,5510,5510,0
|
|
20240808,193600,42142950,5510,5510,5510,5510,0
|
|
20240808,193500,42142950,5510,5510,5510,5510,0
|
|
20240808,193400,42142950,5510,5510,5510,5510,0
|
|
20240808,193300,42142950,5510,5510,5510,5510,0
|
|
20240808,193200,42142950,5510,5510,5510,5510,0
|
|
20240808,193100,42142950,5510,5510,5510,5510,78
|
|
20240808,193000,42142950,5510,5510,5510,5510,0
|
|
20240808,192900,42142950,5510,5510,5510,5510,0
|
|
20240808,192800,42142950,5510,5510,5510,5510,0
|
|
20240808,192700,42142950,5510,5510,5510,5510,0
|
|
20240808,192600,42142950,5510,5510,5510,5510,0
|
|
20240808,192500,42142950,5510,5510,5510,5510,0
|
|
20240808,192400,42142950,5510,5510,5510,5510,0
|
|
20240808,192300,42142950,5510,5510,5510,5510,0
|
|
20240808,192200,42142950,5510,5510,5510,5510,0
|
|
20240808,192100,42142950,5510,5510,5510,5510,0
|
|
20240808,192000,42142950,5510,5510,5510,5510,0
|
|
20240808,191900,42142950,5510,5510,5510,5510,0
|
|
20240808,191800,42142950,5510,5510,5510,5510,0
|
|
20240808,191700,42142950,5510,5510,5510,5510,0
|
|
20240808,191600,42142950,5510,5510,5510,5510,0
|
|
20240808,191500,42142950,5510,5510,5510,5510,0
|
|
20240808,191400,42142950,5510,5510,5510,5510,0
|
|
20240808,191300,42142950,5510,5510,5510,5510,0
|
|
20240808,191200,42142950,5510,5510,5510,5510,0
|
|
20240808,191100,42142950,5510,5510,5510,5510,0
|
|
20240808,191000,42142950,5510,5510,5510,5510,0
|
|
20240808,190900,42142950,5510,5510,5510,5510,0
|
|
20240808,190800,42142950,5510,5510,5510,5510,0
|
|
20240808,190700,42142950,5510,5510,5510,5510,0
|
|
20240808,190600,42142950,5510,5510,5510,5510,0
|
|
20240808,190500,42142950,5510,5510,5510,5510,0
|
|
20240808,190400,42142950,5510,5510,5510,5510,0
|
|
20240808,190300,42142950,5510,5510,5510,5510,0
|
|
20240808,190200,42142950,5510,5510,5510,5510,0
|
|
20240808,190100,42142950,5510,5510,5510,5510,78
|
|
20240808,190000,42142950,5510,5510,5510,5510,0
|
|
20240808,185900,42142950,5510,5510,5510,5510,0
|
|
20240808,185800,42142950,5510,5510,5510,5510,0
|
|
20240808,185700,42142950,5510,5510,5510,5510,0
|
|
20240808,185600,42142950,5510,5510,5510,5510,0
|
|
20240808,185500,42142950,5510,5510,5510,5510,0
|
|
20240808,185400,42142950,5510,5510,5510,5510,0
|
|
20240808,185300,42142950,5510,5510,5510,5510,0
|
|
20240808,185200,42142950,5510,5510,5510,5510,0
|
|
20240808,185100,42142950,5510,5510,5510,5510,0
|
|
20240808,185000,42142950,5510,5510,5510,5510,0
|
|
20240808,184900,42142950,5510,5510,5510,5510,0
|
|
20240808,184800,42142950,5510,5510,5510,5510,0
|
|
20240808,184700,42142950,5510,5510,5510,5510,0
|
|
20240808,184600,42142950,5510,5510,5510,5510,0
|
|
20240808,184500,42142950,5510,5510,5510,5510,0
|
|
20240808,184400,42142950,5510,5510,5510,5510,0
|
|
20240808,184300,42142950,5510,5510,5510,5510,0
|
|
20240808,184200,42142950,5510,5510,5510,5510,0
|
|
20240808,184100,42142950,5510,5510,5510,5510,0
|
|
20240808,184000,42142950,5510,5510,5510,5510,0
|
|
20240808,183900,42142950,5510,5510,5510,5510,0
|
|
20240808,183800,42142950,5510,5510,5510,5510,0
|
|
20240808,183700,42142950,5510,5510,5510,5510,0
|
|
20240808,183600,42142950,5510,5510,5510,5510,0
|
|
20240808,183500,42142950,5510,5510,5510,5510,0
|
|
20240808,183400,42142950,5510,5510,5510,5510,0
|
|
20240808,183300,42142950,5510,5510,5510,5510,0
|
|
20240808,183200,42142950,5510,5510,5510,5510,0
|
|
20240808,183100,42142950,5510,5510,5510,5510,78
|
|
20240808,183000,42142950,5510,5510,5510,5510,0
|
|
20240808,182900,42142950,5510,5510,5510,5510,0
|
|
20240808,182800,42142950,5510,5510,5510,5510,0
|
|
20240808,182700,42142950,5510,5510,5510,5510,0
|
|
20240808,182600,42142950,5510,5510,5510,5510,0
|
|
20240808,182500,42142950,5510,5510,5510,5510,0
|
|
20240808,182400,42142950,5510,5510,5510,5510,0
|
|
20240808,182300,42142950,5510,5510,5510,5510,0
|
|
20240808,182200,42142950,5510,5510,5510,5510,0
|
|
20240808,182100,42142950,5510,5510,5510,5510,0
|
|
20240808,182000,42142950,5510,5510,5510,5510,0
|
|
20240808,181900,42142950,5510,5510,5510,5510,0
|
|
20240808,181800,42142950,5510,5510,5510,5510,0
|
|
20240808,181700,42142950,5510,5510,5510,5510,0
|
|
20240808,181600,42142950,5510,5510,5510,5510,0
|
|
20240808,181500,42142950,5510,5510,5510,5510,0
|
|
20240808,181400,42142950,5510,5510,5510,5510,0
|
|
20240808,181300,42142950,5510,5510,5510,5510,0
|
|
20240808,181200,42142950,5510,5510,5510,5510,0
|
|
20240808,181100,42142950,5510,5510,5510,5510,0
|
|
20240808,181000,42142950,5510,5510,5510,5510,0
|
|
20240808,180900,42142950,5510,5510,5510,5510,0
|
|
20240808,180800,42142950,5510,5510,5510,5510,0
|
|
20240808,180700,42142950,5510,5510,5510,5510,0
|
|
20240808,180600,42142950,5510,5510,5510,5510,0
|
|
20240808,180500,42142950,5510,5510,5510,5510,0
|
|
20240808,180400,42142950,5510,5510,5510,5510,0
|
|
20240808,180300,42142950,5510,5510,5510,5510,0
|
|
20240808,180200,42142950,5510,5510,5510,5510,0
|
|
20240808,180100,42142950,5510,5510,5510,5510,78
|
|
20240808,180000,42142950,5510,5510,5510,5510,0
|
|
20240808,175900,42142950,5510,5510,5510,5510,0
|
|
20240808,175800,42142950,5510,5510,5510,5510,0
|
|
20240808,175700,42142950,5510,5510,5510,5510,0
|
|
20240808,175600,42142950,5510,5510,5510,5510,0
|
|
20240808,175500,42142950,5510,5510,5510,5510,0
|
|
20240808,175400,42142950,5510,5510,5510,5510,0
|
|
20240808,175300,42142950,5510,5510,5510,5510,0
|
|
20240808,175200,42142950,5510,5510,5510,5510,0
|
|
20240808,175100,42142950,5510,5510,5510,5510,0
|
|
20240808,175000,42142950,5510,5510,5510,5510,0
|
|
20240808,174900,42142950,5510,5510,5510,5510,0
|
|
20240808,174800,42142950,5510,5510,5510,5510,0
|
|
20240808,174700,42142950,5510,5510,5510,5510,0
|
|
20240808,174600,42142950,5510,5510,5510,5510,0
|
|
20240808,174500,42142950,5510,5510,5510,5510,0
|
|
20240808,174400,42142950,5510,5510,5510,5510,0
|
|
20240808,174300,42142950,5510,5510,5510,5510,0
|
|
20240808,174200,42142950,5510,5510,5510,5510,0
|
|
20240808,174100,42142950,5510,5510,5510,5510,0
|
|
20240808,174000,42142950,5510,5510,5510,5510,0
|
|
20240808,173900,42142950,5510,5510,5510,5510,0
|
|
20240808,173800,42142950,5510,5510,5510,5510,0
|
|
20240808,173700,42142950,5510,5510,5510,5510,0
|
|
20240808,173600,42142950,5510,5510,5510,5510,0
|
|
20240808,173500,42142950,5510,5510,5510,5510,0
|
|
20240808,173400,42142950,5510,5510,5510,5510,0
|
|
20240808,173300,42142950,5510,5510,5510,5510,0
|
|
20240808,173200,42142950,5510,5510,5510,5510,0
|
|
20240808,173100,42142950,5510,5510,5510,5510,78
|
|
20240808,173000,42142950,5510,5510,5510,5510,0
|
|
20240808,172900,42142950,5510,5510,5510,5510,0
|
|
20240808,172800,42142950,5510,5510,5510,5510,0
|
|
20240808,172700,42142950,5510,5510,5510,5510,0
|
|
20240808,172600,42142950,5510,5510,5510,5510,0
|
|
20240808,172500,42142950,5510,5510,5510,5510,0
|
|
20240808,172400,42142950,5510,5510,5510,5510,0
|
|
20240808,172300,42142950,5510,5510,5510,5510,0
|
|
20240808,172200,42142950,5510,5510,5510,5510,0
|
|
20240808,172100,42142950,5510,5510,5510,5510,0
|
|
20240808,172000,42142950,5510,5510,5510,5510,0
|
|
20240808,171900,42142950,5510,5510,5510,5510,0
|
|
20240808,171800,42142950,5510,5510,5510,5510,0
|
|
20240808,171700,42142950,5510,5510,5510,5510,0
|
|
20240808,171600,42142950,5510,5510,5510,5510,0
|
|
20240808,171500,42142950,5510,5510,5510,5510,0
|
|
20240808,171400,42142950,5510,5510,5510,5510,0
|
|
20240808,171300,42142950,5510,5510,5510,5510,0
|
|
20240808,171200,42142950,5510,5510,5510,5510,0
|
|
20240808,171100,42142950,5510,5510,5510,5510,0
|
|
20240808,171000,42142950,5510,5510,5510,5510,0
|
|
20240808,170900,42142950,5510,5510,5510,5510,0
|
|
20240808,170800,42142950,5510,5510,5510,5510,0
|
|
20240808,170700,42142950,5510,5510,5510,5510,0
|
|
20240808,170600,42142950,5510,5510,5510,5510,0
|
|
20240808,170500,42142950,5510,5510,5510,5510,0
|
|
20240808,170400,42142950,5510,5510,5510,5510,0
|
|
20240808,170300,42142950,5510,5510,5510,5510,0
|
|
20240808,170200,42142950,5510,5510,5510,5510,0
|
|
20240808,170100,42142950,5510,5510,5510,5510,78
|
|
20240808,170000,42142950,5510,5510,5510,5510,0
|
|
20240808,165900,42142950,5510,5510,5510,5510,0
|
|
20240808,165800,42142950,5510,5510,5510,5510,0
|
|
20240808,165700,42142950,5510,5510,5510,5510,0
|
|
20240808,165600,42142950,5510,5510,5510,5510,0
|
|
20240808,165500,42142950,5510,5510,5510,5510,0
|
|
20240808,165400,42142950,5510,5510,5510,5510,0
|
|
20240808,165300,42142950,5510,5510,5510,5510,0
|
|
20240808,165200,42142950,5510,5510,5510,5510,0
|
|
20240808,165100,42142950,5510,5510,5510,5510,0
|
|
20240808,165000,42142950,5510,5510,5510,5510,0
|
|
20240808,164900,42142950,5510,5510,5510,5510,0
|
|
20240808,164800,42142950,5510,5510,5510,5510,0
|
|
20240808,164700,42142950,5510,5510,5510,5510,0
|
|
20240808,164600,42142950,5510,5510,5510,5510,0
|
|
20240808,164500,42142950,5510,5510,5510,5510,0
|
|
20240808,164400,42142950,5510,5510,5510,5510,0
|
|
20240808,164300,42142950,5510,5510,5510,5510,0
|
|
20240808,164200,42142950,5510,5510,5510,5510,0
|
|
20240808,164100,42142950,5510,5510,5510,5510,0
|
|
20240808,164000,42142950,5510,5510,5510,5510,0
|
|
20240808,163900,42142950,5510,5510,5510,5510,0
|
|
20240808,163800,42142950,5510,5510,5510,5510,0
|
|
20240808,163700,42142950,5510,5510,5510,5510,0
|
|
20240808,163600,42142950,5510,5510,5510,5510,0
|
|
20240808,163500,42142950,5510,5510,5510,5510,0
|
|
20240808,163400,42142950,5510,5510,5510,5510,0
|
|
20240808,163300,42142950,5510,5510,5510,5510,0
|
|
20240808,163200,42142950,5510,5510,5510,5510,0
|
|
20240808,163100,42142950,5510,5510,5510,5510,78
|
|
20240808,163000,42142950,5510,5510,5510,5510,0
|
|
20240808,162900,42142950,5510,5510,5510,5510,0
|
|
20240808,162800,42142950,5510,5510,5510,5510,0
|
|
20240808,162700,42142950,5510,5510,5510,5510,0
|
|
20240808,162600,42142950,5510,5510,5510,5510,0
|
|
20240808,162500,42142950,5510,5510,5510,5510,0
|
|
20240808,162400,42142950,5510,5510,5510,5510,0
|
|
20240808,162300,42142950,5510,5510,5510,5510,0
|
|
20240808,162200,42142950,5510,5510,5510,5510,0
|
|
20240808,162100,42142950,5510,5510,5510,5510,0
|
|
20240808,162000,42142950,5510,5510,5510,5510,0
|
|
20240808,161900,42142950,5510,5510,5510,5510,0
|
|
20240808,161800,42142950,5510,5510,5510,5510,0
|
|
20240808,161700,42142950,5510,5510,5510,5510,0
|
|
20240808,161600,42142950,5510,5510,5510,5510,0
|
|
20240808,161500,42142950,5510,5510,5510,5510,0
|
|
20240808,161400,42142950,5510,5510,5510,5510,0
|
|
20240808,161300,42142950,5510,5510,5510,5510,0
|
|
20240808,161200,42142950,5510,5510,5510,5510,0
|
|
20240808,161100,42142950,5510,5510,5510,5510,0
|
|
20240808,161000,42142950,5510,5510,5510,5510,0
|
|
20240808,160900,42142950,5510,5510,5510,5510,0
|
|
20240808,160800,42142950,5510,5510,5510,5510,0
|
|
20240808,160700,42142950,5510,5510,5510,5510,0
|
|
20240808,160600,42142950,5510,5510,5510,5510,0
|
|
20240808,160500,42142950,5510,5510,5510,5510,0
|
|
20240808,160400,42142950,5510,5510,5510,5510,0
|
|
20240808,160300,42142950,5510,5510,5510,5510,0
|
|
20240808,160200,42142950,5510,5510,5510,5510,0
|
|
20240808,160100,42142950,5510,5510,5510,5510,78
|
|
20240808,160000,42142950,5510,5510,5510,5510,0
|
|
20240808,155900,42142950,5510,5510,5510,5510,0
|
|
20240808,155800,42142950,5510,5510,5510,5510,0
|
|
20240808,155700,42142950,5510,5510,5510,5510,0
|
|
20240808,155600,42142950,5510,5510,5510,5510,0
|
|
20240808,155500,42142950,5510,5510,5510,5510,0
|
|
20240808,155400,42142950,5510,5510,5510,5510,0
|
|
20240808,155300,42142950,5510,5510,5510,5510,0
|
|
20240808,155200,42142950,5510,5510,5510,5510,0
|
|
20240808,155100,42142950,5510,5510,5510,5510,0
|
|
20240808,155000,42142950,5510,5510,5510,5510,0
|
|
20240808,154900,42142950,5510,5510,5510,5510,0
|
|
20240808,154800,42142950,5510,5510,5510,5510,0
|
|
20240808,154700,42142950,5510,5510,5510,5510,0
|
|
20240808,154600,42142950,5510,5510,5510,5510,0
|
|
20240808,154500,42142950,5510,5510,5510,5510,0
|
|
20240808,154400,42142950,5510,5510,5510,5510,0
|
|
20240808,154300,42142950,5510,5510,5510,5510,0
|
|
20240808,154200,42142950,5510,5510,5510,5510,0
|
|
20240808,154100,42142950,5510,5510,5510,5510,0
|
|
20240808,154000,42142950,5510,5510,5510,5510,0
|
|
20240808,153900,42142950,5510,5510,5510,5510,0
|
|
20240808,153800,42142950,5510,5510,5510,5510,0
|
|
20240808,153700,42142950,5510,5510,5510,5510,0
|
|
20240808,153600,42142950,5510,5510,5510,5510,0
|
|
20240808,153500,42142950,5510,5510,5510,5510,0
|
|
20240808,153400,42142950,5510,5510,5510,5510,0
|
|
20240808,153300,42142950,5510,5510,5510,5510,0
|
|
20240808,153200,42142950,5510,5510,5510,5510,0
|
|
20240808,153100,42142950,5510,5510,5510,5510,78
|
|
20240808,153000,42142950,5510,5510,5510,5510,78
|
|
20240808,152900,41713170,5510,5510,5510,5510,0
|
|
20240808,152800,41713170,5510,5510,5510,5510,0
|
|
20240808,152700,41713170,5510,5510,5510,5510,0
|
|
20240808,152600,41713170,5510,5510,5510,5510,0
|
|
20240808,152500,41713170,5510,5510,5510,5510,0
|
|
20240808,152400,41713170,5510,5510,5510,5510,0
|
|
20240808,152300,41713170,5510,5510,5510,5510,0
|
|
20240808,152200,41713170,5510,5510,5510,5510,0
|
|
20240808,152100,41713170,5510,5510,5510,5510,0
|
|
20240808,152000,41713170,5510,5510,5510,5510,0
|
|
20240808,151900,41713170,5510,5510,5510,5510,0
|
|
20240808,151800,41713170,5510,5510,5510,5510,16
|
|
20240808,151700,41625010,5540,5540,5540,5540,0
|
|
20240808,151600,41625010,5540,5540,5540,5540,0
|
|
20240808,151500,41625010,5540,5540,5540,5540,0
|
|
20240808,151400,41625010,5540,5540,5540,5540,0
|
|
20240808,151300,41625010,5540,5540,5540,5540,0
|
|
20240808,151200,41625010,5540,5540,5540,5540,0
|
|
20240808,151100,41625010,5540,5540,5540,5540,0
|
|
20240808,151000,41625010,5540,5540,5540,5540,0
|
|
20240808,150900,41625010,5540,5530,5540,5530,55
|
|
20240808,150800,41320440,5540,5540,5540,5540,0
|
|
20240808,150700,41320440,5540,5540,5540,5540,0
|
|
20240808,150600,41320440,5540,5540,5540,5540,0
|
|
20240808,150500,41320440,5540,5540,5540,5540,0
|
|
20240808,150400,41320440,5540,5540,5540,5540,0
|
|
20240808,150300,41320440,5540,5540,5540,5540,0
|
|
20240808,150200,41320440,5540,5540,5540,5540,1
|
|
20240808,150100,41314900,5540,5540,5540,5540,0
|
|
20240808,150000,41314900,5540,5540,5540,5540,0
|
|
20240808,145900,41314900,5540,5540,5540,5540,0
|
|
20240808,145800,41314900,5540,5540,5540,5540,0
|
|
20240808,145700,41314900,5540,5540,5540,5540,0
|
|
20240808,145600,41314900,5540,5540,5540,5540,0
|
|
20240808,145500,41314900,5540,5540,5540,5540,0
|
|
20240808,145400,41314900,5540,5540,5540,5540,0
|
|
20240808,145300,41314900,5540,5540,5540,5540,0
|
|
20240808,145200,41314900,5540,5540,5540,5540,0
|
|
20240808,145100,41314900,5540,5540,5540,5540,0
|
|
20240808,145000,41314900,5540,5540,5540,5540,0
|
|
20240808,144900,41314900,5540,5540,5540,5540,0
|
|
20240808,144800,41314900,5540,5540,5540,5540,0
|
|
20240808,144700,41314900,5540,5540,5540,5540,0
|
|
20240808,144600,41314900,5540,5540,5540,5540,0
|
|
20240808,144500,41314900,5540,5540,5540,5540,0
|
|
20240808,144400,41314900,5540,5540,5540,5540,0
|
|
20240808,144300,41314900,5540,5540,5540,5540,0
|
|
20240808,144200,41314900,5540,5540,5540,5540,30
|
|
20240808,144100,41148700,5540,5540,5540,5540,0
|
|
20240808,144000,41148700,5540,5540,5540,5540,2
|
|
20240808,143900,41137620,5540,5540,5540,5540,0
|
|
20240808,143800,41137620,5540,5540,5540,5540,0
|
|
20240808,143700,41137620,5540,5540,5540,5540,0
|
|
20240808,143600,41137620,5540,5540,5540,5540,0
|
|
20240808,143500,41137620,5540,5540,5540,5540,0
|
|
20240808,143400,41137620,5540,5540,5540,5540,0
|
|
20240808,143300,41137620,5540,5540,5540,5540,0
|
|
20240808,143200,41137620,5540,5540,5540,5540,0
|
|
20240808,143100,41137620,5540,5540,5540,5540,0
|
|
20240808,143000,41137620,5540,5540,5540,5540,0
|
|
20240808,142900,41137620,5540,5540,5540,5540,0
|
|
20240808,142800,41137620,5540,5540,5540,5540,0
|
|
20240808,142700,41137620,5540,5540,5540,5540,0
|
|
20240808,142600,41137620,5540,5540,5540,5540,0
|
|
20240808,142500,41137620,5540,5540,5540,5540,0
|
|
20240808,142400,41137620,5540,5540,5540,5540,0
|
|
20240808,142300,41137620,5540,5540,5540,5540,0
|
|
20240808,142200,41137620,5540,5540,5540,5540,0
|
|
20240808,142100,41137620,5540,5540,5540,5540,0
|
|
20240808,142000,41137620,5540,5540,5540,5540,0
|
|
20240808,141900,41137620,5540,5540,5540,5540,0
|
|
20240808,141800,41137620,5540,5540,5540,5540,0
|
|
20240808,141700,41137620,5540,5530,5540,5530,2
|
|
20240808,141600,41126550,5530,5530,5530,5530,1
|
|
20240808,141500,41121020,5540,5540,5540,5540,0
|
|
20240808,141400,41121020,5540,5540,5540,5540,0
|
|
20240808,141300,41121020,5540,5540,5540,5540,0
|
|
20240808,141200,41121020,5540,5540,5540,5540,0
|
|
20240808,141100,41121020,5540,5540,5540,5540,0
|
|
20240808,141000,41121020,5540,5540,5540,5540,0
|
|
20240808,140900,41121020,5540,5540,5540,5540,0
|
|
20240808,140800,41121020,5540,5540,5540,5540,0
|
|
20240808,140700,41121020,5540,5530,5540,5530,7
|
|
20240808,140600,41082300,5530,5530,5530,5530,0
|
|
20240808,140500,41082300,5530,5530,5530,5530,0
|
|
20240808,140400,41082300,5530,5530,5530,5530,0
|
|
20240808,140300,41082300,5530,5530,5530,5530,0
|
|
20240808,140200,41082300,5530,5530,5530,5530,0
|
|
20240808,140100,41082300,5530,5530,5530,5530,0
|
|
20240808,140000,41082300,5530,5530,5530,5530,0
|
|
20240808,135900,41082300,5530,5530,5530,5530,0
|
|
20240808,135800,41082300,5530,5530,5530,5530,0
|
|
20240808,135700,41082300,5530,5530,5530,5530,0
|
|
20240808,135600,41082300,5530,5530,5530,5530,0
|
|
20240808,135500,41082300,5530,5530,5530,5530,0
|
|
20240808,135400,41082300,5530,5530,5530,5530,1
|
|
20240808,135300,41076770,5450,5450,5450,5450,0
|
|
20240808,135200,41076770,5450,5450,5450,5450,0
|
|
20240808,135100,41076770,5450,5490,5490,5450,396
|
|
20240808,135000,38917460,5500,5500,5500,5500,0
|
|
20240808,134900,38917460,5500,5500,5500,5500,0
|
|
20240808,134800,38917460,5500,5500,5500,5500,42
|
|
20240808,134700,38686460,5530,5530,5530,5530,0
|
|
20240808,134600,38686460,5530,5530,5530,5530,0
|
|
20240808,134500,38686460,5530,5530,5530,5480,350
|
|
20240808,134400,36766220,5550,5550,5550,5550,0
|
|
20240808,134300,36766220,5550,5550,5550,5550,0
|
|
20240808,134200,36766220,5550,5550,5550,5550,0
|
|
20240808,134100,36766220,5550,5550,5550,5550,0
|
|
20240808,134000,36766220,5550,5550,5550,5550,0
|
|
20240808,133900,36766220,5550,5550,5550,5550,0
|
|
20240808,133800,36766220,5550,5550,5550,5550,0
|
|
20240808,133700,36766220,5550,5550,5550,5550,0
|
|
20240808,133600,36766220,5550,5550,5550,5550,0
|
|
20240808,133500,36766220,5550,5550,5550,5550,0
|
|
20240808,133400,36766220,5550,5550,5550,5550,0
|
|
20240808,133300,36766220,5550,5550,5550,5550,0
|
|
20240808,133200,36766220,5550,5550,5550,5550,0
|
|
20240808,133100,36766220,5550,5550,5550,5550,0
|
|
20240808,133000,36766220,5550,5550,5550,5550,0
|
|
20240808,132900,36766220,5550,5550,5550,5550,0
|
|
20240808,132800,36766220,5550,5550,5550,5550,0
|
|
20240808,132700,36766220,5550,5550,5550,5550,0
|
|
20240808,132600,36766220,5550,5550,5550,5550,0
|
|
20240808,132500,36766220,5550,5550,5550,5550,1
|
|
20240808,132400,36760670,5560,5560,5560,5560,0
|
|
20240808,132300,36760670,5560,5560,5560,5560,0
|
|
20240808,132200,36760670,5560,5560,5560,5560,0
|
|
20240808,132100,36760670,5560,5560,5560,5560,0
|
|
20240808,132000,36760670,5560,5560,5560,5560,0
|
|
20240808,131900,36760670,5560,5560,5560,5560,0
|
|
20240808,131800,36760670,5560,5560,5560,5560,0
|
|
20240808,131700,36760670,5560,5560,5560,5560,0
|
|
20240808,131600,36760670,5560,5560,5560,5560,0
|
|
20240808,131500,36760670,5560,5560,5560,5560,10
|
|
20240808,131400,36705070,5560,5560,5560,5560,1
|
|
20240808,131300,36699510,5520,5520,5520,5520,0
|
|
20240808,131200,36699510,5520,5520,5520,5520,0
|
|
20240808,131100,36699510,5520,5560,5560,5520,325
|
|
20240808,131000,34893510,5560,5560,5560,5560,0
|
|
20240808,130900,34893510,5560,5560,5560,5560,2
|
|
20240808,130800,34882390,5560,5560,5560,5560,0
|
|
20240808,130700,34882390,5560,5560,5560,5560,0
|
|
20240808,130600,34882390,5560,5560,5560,5560,0
|
|
20240808,130500,34882390,5560,5560,5560,5560,0
|
|
20240808,130400,34882390,5560,5560,5560,5560,0
|
|
20240808,130300,34882390,5560,5560,5560,5560,0
|
|
20240808,130200,34882390,5560,5560,5560,5560,0
|
|
20240808,130100,34882390,5560,5560,5560,5560,0
|
|
20240808,130000,34882390,5560,5560,5560,5560,0
|
|
20240808,125900,34882390,5560,5560,5560,5560,0
|
|
20240808,125800,34882390,5560,5560,5560,5560,0
|
|
20240808,125700,34882390,5560,5560,5560,5560,0
|
|
20240808,125600,34882390,5560,5560,5560,5560,0
|
|
20240808,125500,34882390,5560,5560,5560,5560,0
|
|
20240808,125400,34882390,5560,5560,5560,5560,0
|
|
20240808,125300,34882390,5560,5560,5560,5560,0
|
|
20240808,125200,34882390,5560,5560,5560,5560,1
|
|
20240808,125100,34876830,5530,5530,5530,5530,0
|
|
20240808,125000,34876830,5530,5530,5530,5530,13
|
|
20240808,124900,34804940,5580,5580,5580,5580,0
|
|
20240808,124800,34804940,5580,5580,5580,5580,0
|
|
20240808,124700,34804940,5580,5580,5580,5580,0
|
|
20240808,124600,34804940,5580,5580,5580,5580,0
|
|
20240808,124500,34804940,5580,5580,5580,5580,0
|
|
20240808,124400,34804940,5580,5530,5580,5530,130
|
|
20240808,124300,34085360,5540,5540,5540,5540,0
|
|
20240808,124200,34085360,5540,5540,5540,5540,0
|
|
20240808,124100,34085360,5540,5540,5540,5540,0
|
|
20240808,124000,34085360,5540,5540,5540,5540,0
|
|
20240808,123900,34085360,5540,5540,5540,5540,0
|
|
20240808,123800,34085360,5540,5540,5540,5540,0
|
|
20240808,123700,34085360,5540,5540,5540,5540,0
|
|
20240808,123600,34085360,5540,5540,5540,5540,0
|
|
20240808,123500,34085360,5540,5540,5540,5540,0
|
|
20240808,123400,34085360,5540,5540,5540,5540,0
|
|
20240808,123300,34085360,5540,5540,5540,5540,0
|
|
20240808,123200,34085360,5540,5540,5540,5540,0
|
|
20240808,123100,34085360,5540,5540,5540,5540,0
|
|
20240808,123000,34085360,5540,5540,5540,5540,0
|
|
20240808,122900,34085360,5540,5540,5540,5540,0
|
|
20240808,122800,34085360,5540,5540,5540,5540,0
|
|
20240808,122700,34085360,5540,5540,5540,5540,0
|
|
20240808,122600,34085360,5540,5540,5540,5540,0
|
|
20240808,122500,34085360,5540,5540,5540,5540,0
|
|
20240808,122400,34085360,5540,5540,5540,5540,0
|
|
20240808,122300,34085360,5540,5540,5540,5540,0
|
|
20240808,122200,34085360,5540,5530,5540,5530,16
|
|
20240808,122100,33996870,5530,5530,5530,5530,1
|
|
20240808,122000,33991340,5480,5530,5530,5480,26
|
|
20240808,121900,33848810,5490,5490,5490,5490,0
|
|
20240808,121800,33848810,5490,5480,5490,5480,481
|
|
20240808,121700,31210250,5450,5450,5450,5450,281
|
|
20240808,121600,29678800,5480,5480,5480,5480,2000
|
|
20240808,121500,18718800,5480,5480,5480,5480,100
|
|
20240808,121400,18170800,5480,5480,5480,5480,0
|
|
20240808,121300,18170800,5480,5480,5480,5480,0
|
|
20240808,121200,18170800,5480,5480,5480,5480,0
|
|
20240808,121100,18170800,5480,5480,5480,5480,0
|
|
20240808,121000,18170800,5480,5480,5480,5480,0
|
|
20240808,120900,18170800,5480,5480,5480,5480,0
|
|
20240808,120800,18170800,5480,5480,5480,5480,0
|
|
20240808,120700,18170800,5480,5480,5480,5480,0
|
|
20240808,120600,18170800,5480,5480,5480,5480,0
|
|
20240808,120500,18170800,5480,5480,5480,5480,1
|
|
20240808,120400,18165320,5480,5480,5480,5480,2
|
|
20240808,120300,18154360,5480,5480,5480,5480,0
|
|
20240808,120200,18154360,5480,5480,5480,5480,0
|
|
20240808,120100,18154360,5480,5480,5480,5480,0
|
|
20240808,120000,18154360,5480,5480,5480,5480,0
|
|
20240808,115900,18154360,5480,5480,5480,5480,0
|
|
20240808,115800,18154360,5480,5480,5480,5480,0
|
|
20240808,115700,18154360,5480,5480,5480,5480,0
|
|
20240808,115600,18154360,5480,5480,5480,5480,0
|
|
20240808,115500,18154360,5480,5480,5480,5480,0
|
|
20240808,115400,18154360,5480,5480,5480,5480,0
|
|
20240808,115300,18154360,5480,5480,5480,5480,0
|
|
20240808,115200,18154360,5480,5480,5480,5480,0
|
|
20240808,115100,18154360,5480,5480,5480,5480,0
|
|
20240808,115000,18154360,5480,5480,5480,5480,0
|
|
20240808,114900,18154360,5480,5480,5480,5480,0
|
|
20240808,114800,18154360,5480,5480,5480,5480,0
|
|
20240808,114700,18154360,5480,5480,5480,5480,0
|
|
20240808,114600,18154360,5480,5480,5480,5480,0
|
|
20240808,114500,18154360,5480,5480,5480,5480,0
|
|
20240808,114400,18154360,5480,5480,5480,5480,0
|
|
20240808,114300,18154360,5480,5480,5480,5480,0
|
|
20240808,114200,18154360,5480,5480,5480,5480,5
|
|
20240808,114100,18126960,5480,5480,5480,5480,0
|
|
20240808,114000,18126960,5480,5480,5480,5480,0
|
|
20240808,113900,18126960,5480,5480,5480,5480,0
|
|
20240808,113800,18126960,5480,5480,5480,5480,0
|
|
20240808,113700,18126960,5480,5480,5480,5480,0
|
|
20240808,113600,18126960,5480,5480,5480,5480,0
|
|
20240808,113500,18126960,5480,5480,5480,5480,0
|
|
20240808,113400,18126960,5480,5480,5480,5480,0
|
|
20240808,113300,18126960,5480,5480,5480,5480,0
|
|
20240808,113200,18126960,5480,5480,5480,5480,5
|
|
20240808,113100,18099560,5480,5480,5480,5480,0
|
|
20240808,113000,18099560,5480,5480,5480,5480,0
|
|
20240808,112900,18099560,5480,5480,5480,5480,0
|
|
20240808,112800,18099560,5480,5480,5480,5480,0
|
|
20240808,112700,18099560,5480,5480,5480,5480,0
|
|
20240808,112600,18099560,5480,5480,5480,5480,0
|
|
20240808,112500,18099560,5480,5480,5480,5480,5
|
|
20240808,112400,18072160,5480,5480,5480,5480,0
|
|
20240808,112300,18072160,5480,5480,5480,5480,0
|
|
20240808,112200,18072160,5480,5480,5480,5480,0
|
|
20240808,112100,18072160,5480,5480,5480,5480,0
|
|
20240808,112000,18072160,5480,5480,5480,5480,0
|
|
20240808,111900,18072160,5480,5480,5480,5480,0
|
|
20240808,111800,18072160,5480,5480,5480,5480,0
|
|
20240808,111700,18072160,5480,5480,5480,5480,0
|
|
20240808,111600,18072160,5480,5480,5480,5480,0
|
|
20240808,111500,18072160,5480,5480,5480,5480,0
|
|
20240808,111400,18072160,5480,5480,5480,5480,0
|
|
20240808,111300,18072160,5480,5480,5480,5480,0
|
|
20240808,111200,18072160,5480,5480,5480,5480,0
|
|
20240808,111100,18072160,5480,5480,5480,5480,0
|
|
20240808,111000,18072160,5480,5480,5480,5480,101
|
|
20240808,110900,17518680,5480,5480,5480,5480,0
|
|
20240808,110800,17518680,5480,5480,5480,5480,0
|
|
20240808,110700,17518680,5480,5480,5480,5480,0
|
|
20240808,110600,17518680,5480,5480,5480,5480,0
|
|
20240808,110500,17518680,5480,5480,5480,5480,0
|
|
20240808,110400,17518680,5480,5480,5480,5480,0
|
|
20240808,110300,17518680,5480,5480,5480,5480,0
|
|
20240808,110200,17518680,5480,5480,5480,5480,30
|
|
20240808,110100,17354280,5480,5480,5480,5480,0
|
|
20240808,110000,17354280,5480,5480,5480,5480,0
|
|
20240808,105900,17354280,5480,5480,5480,5480,0
|
|
20240808,105800,17354280,5480,5480,5480,5480,0
|
|
20240808,105700,17354280,5480,5480,5480,5480,0
|
|
20240808,105600,17354280,5480,5480,5480,5480,0
|
|
20240808,105500,17354280,5480,5480,5480,5480,0
|
|
20240808,105400,17354280,5480,5480,5480,5480,0
|
|
20240808,105300,17354280,5480,5480,5480,5480,0
|
|
20240808,105200,17354280,5480,5480,5480,5480,0
|
|
20240808,105100,17354280,5480,5480,5480,5480,0
|
|
20240808,105000,17354280,5480,5480,5480,5480,0
|
|
20240808,104900,17354280,5480,5480,5480,5480,0
|
|
20240808,104800,17354280,5480,5480,5480,5480,0
|
|
20240808,104700,17354280,5480,5480,5480,5480,0
|
|
20240808,104600,17354280,5480,5480,5480,5480,0
|
|
20240808,104500,17354280,5480,5480,5480,5480,0
|
|
20240808,104400,17354280,5480,5480,5480,5480,0
|
|
20240808,104300,17354280,5480,5480,5480,5480,0
|
|
20240808,104200,17354280,5480,5480,5480,5480,0
|
|
20240808,104100,17354280,5480,5480,5480,5480,0
|
|
20240808,104000,17354280,5480,5480,5480,5480,0
|
|
20240808,103900,17354280,5480,5480,5480,5480,0
|
|
20240808,103800,17354280,5480,5480,5480,5480,1
|
|
20240808,103700,17348800,5470,5470,5470,5470,0
|
|
20240808,103600,17348800,5470,5470,5470,5470,0
|
|
20240808,103500,17348800,5470,5470,5470,5470,1
|
|
20240808,103400,17343330,5460,5460,5460,5460,0
|
|
20240808,103300,17343330,5460,5460,5460,5460,0
|
|
20240808,103200,17343330,5460,5460,5460,5460,0
|
|
20240808,103100,17343330,5460,5460,5460,5460,0
|
|
20240808,103000,17343330,5460,5460,5460,5460,0
|
|
20240808,102900,17343330,5460,5460,5460,5460,0
|
|
20240808,102800,17343330,5460,5460,5460,5460,999
|
|
20240808,102700,11888790,5410,5410,5410,5410,0
|
|
20240808,102600,11888790,5410,5410,5410,5410,0
|
|
20240808,102500,11888790,5410,5410,5410,5410,0
|
|
20240808,102400,11888790,5410,5410,5410,5410,0
|
|
20240808,102300,11888790,5410,5430,5430,5410,58
|
|
20240808,102200,11574850,5460,5460,5460,5460,0
|
|
20240808,102100,11574850,5460,5460,5460,5460,0
|
|
20240808,102000,11574850,5460,5460,5460,5460,0
|
|
20240808,101900,11574850,5460,5460,5460,5460,0
|
|
20240808,101800,11574850,5460,5460,5460,5460,0
|
|
20240808,101700,11574850,5460,5460,5460,5460,0
|
|
20240808,101600,11574850,5460,5460,5460,5460,0
|
|
20240808,101500,11574850,5460,5460,5460,5460,0
|
|
20240808,101400,11574850,5460,5460,5460,5460,0
|
|
20240808,101300,11574850,5460,5460,5460,5460,0
|
|
20240808,101200,11574850,5460,5460,5460,5460,0
|
|
20240808,101100,11574850,5460,5460,5460,5460,0
|
|
20240808,101000,11574850,5460,5460,5460,5460,0
|
|
20240808,100900,11574850,5460,5460,5460,5460,1
|
|
20240808,100800,11569390,5420,5420,5420,5420,0
|
|
20240808,100700,11569390,5420,5420,5420,5420,0
|
|
20240808,100600,11569390,5420,5420,5420,5420,2
|
|
20240808,100500,11558550,5460,5460,5460,5460,0
|
|
20240808,100400,11558550,5460,5460,5460,5460,1
|
|
20240808,100300,11553090,5460,5460,5460,5460,0
|
|
20240808,100200,11553090,5460,5460,5460,5460,1
|
|
20240808,100100,11547630,5460,5460,5460,5460,2
|
|
20240808,100000,11536710,5460,5460,5460,5460,0
|
|
20240808,095900,11536710,5460,5460,5460,5460,1
|
|
20240808,095800,11531250,5460,5460,5460,5460,0
|
|
20240808,095700,11531250,5460,5460,5460,5460,0
|
|
20240808,095600,11531250,5460,5460,5460,5460,1
|
|
20240808,095500,11525790,5460,5460,5460,5460,0
|
|
20240808,095400,11525790,5460,5460,5460,5460,0
|
|
20240808,095300,11525790,5460,5460,5460,5460,0
|
|
20240808,095200,11525790,5460,5460,5460,5460,0
|
|
20240808,095100,11525790,5460,5460,5460,5460,0
|
|
20240808,095000,11525790,5460,5460,5460,5460,0
|
|
20240808,094900,11525790,5460,5460,5460,5460,0
|
|
20240808,094800,11525790,5460,5460,5460,5460,0
|
|
20240808,094700,11525790,5460,5460,5460,5460,0
|
|
20240808,094600,11525790,5460,5460,5460,5460,0
|
|
20240808,094500,11525790,5460,5460,5460,5460,0
|
|
20240808,094400,11525790,5460,5460,5460,5460,0
|
|
20240808,094300,11525790,5460,5460,5460,5460,0
|
|
20240808,094200,11525790,5460,5460,5460,5460,0
|
|
20240808,094100,11525790,5460,5460,5460,5460,0
|
|
20240808,094000,11525790,5460,5460,5460,5460,1
|
|
20240808,093900,11520330,5460,5460,5460,5460,0
|
|
20240808,093800,11520330,5460,5460,5460,5460,0
|
|
20240808,093700,11520330,5460,5460,5460,5460,0
|
|
20240808,093600,11520330,5460,5460,5460,5460,0
|
|
20240808,093500,11520330,5460,5460,5460,5460,0
|
|
20240808,093400,11520330,5460,5460,5460,5460,0
|
|
20240808,093300,11520330,5460,5460,5460,5460,0
|
|
20240808,093200,11520330,5460,5410,5460,5410,201
|
|
20240808,093100,10432870,5410,5410,5410,5410,0
|
|
20240808,093000,10432870,5410,5410,5410,5410,0
|
|
20240808,092900,10432870,5410,5410,5410,5410,0
|
|
20240808,092800,10432870,5410,5410,5410,5410,0
|
|
20240808,092700,10432870,5410,5410,5410,5410,0
|
|
20240808,092600,10432870,5410,5410,5410,5410,2
|
|
20240808,092500,10422050,5490,5490,5490,5490,0
|
|
20240808,092400,10422050,5490,5490,5490,5490,0
|
|
20240808,092300,10422050,5490,5490,5490,5490,0
|
|
20240808,092200,10422050,5490,5490,5490,5490,0
|
|
20240808,092100,10422050,5490,5490,5490,5490,0
|
|
20240808,092000,10422050,5490,5490,5490,5490,0
|
|
20240808,091900,10422050,5490,5490,5490,5490,1
|
|
20240808,091800,10416560,5490,5490,5490,5490,6
|
|
20240808,091700,10383620,5490,5490,5490,5490,1
|
|
20240808,091600,10378130,5390,5450,5450,5390,1470
|
|
20240808,091500,2402370,5450,5450,5450,5450,0
|
|
20240808,091400,2402370,5450,5450,5450,5450,0
|
|
20240808,091300,2402370,5450,5450,5450,5450,0
|
|
20240808,091200,2402370,5450,5490,5490,5450,365
|
|
20240808,091100,412440,5490,5490,5490,5490,1
|
|
20240808,091000,406950,5490,5490,5490,5490,0
|
|
20240808,090900,406950,5490,5490,5490,5490,0
|
|
20240808,090800,406950,5490,5490,5490,5490,0
|
|
20240808,090700,406950,5490,5490,5490,5490,0
|
|
20240808,090600,406950,5490,5490,5490,5490,0
|
|
20240808,090500,406950,5490,5490,5490,5490,0
|
|
20240808,090400,406950,5490,5490,5490,5490,0
|
|
20240808,090300,406950,5490,5490,5490,5490,0
|
|
20240808,090200,406950,5490,5490,5490,5490,0
|
|
20240808,090100,406950,5490,5490,5490,5490,14
|
|
20240808,090000,330090,5490,5520,5520,5490,60
|