594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185100,186630545,2095,2095,2095,2095,5632
|
|
20240813,185000,186630545,2095,2095,2095,2095,0
|
|
20240813,184900,186630545,2095,2095,2095,2095,0
|
|
20240813,184800,186630545,2095,2095,2095,2095,0
|
|
20240813,184700,186630545,2095,2095,2095,2095,0
|
|
20240813,184600,186630545,2095,2095,2095,2095,0
|
|
20240813,184500,186630545,2095,2095,2095,2095,0
|
|
20240813,184400,186630545,2095,2095,2095,2095,0
|
|
20240813,184300,186630545,2095,2095,2095,2095,0
|
|
20240813,184200,186630545,2095,2095,2095,2095,0
|
|
20240813,184100,186630545,2095,2095,2095,2095,0
|
|
20240813,184000,186630545,2095,2095,2095,2095,0
|
|
20240813,183900,186630545,2095,2095,2095,2095,0
|
|
20240813,183800,186630545,2095,2095,2095,2095,0
|
|
20240813,183700,186630545,2095,2095,2095,2095,0
|
|
20240813,183600,186630545,2095,2095,2095,2095,0
|
|
20240813,183500,186630545,2095,2095,2095,2095,0
|
|
20240813,183400,186630545,2095,2095,2095,2095,0
|
|
20240813,183300,186630545,2095,2095,2095,2095,0
|
|
20240813,183200,186630545,2095,2095,2095,2095,0
|
|
20240813,183100,186630545,2095,2095,2095,2095,0
|
|
20240813,183000,186630545,2095,2095,2095,2095,0
|
|
20240813,182900,186630545,2095,2095,2095,2095,0
|
|
20240813,182800,186630545,2095,2095,2095,2095,0
|
|
20240813,182700,186630545,2095,2095,2095,2095,0
|
|
20240813,182600,186630545,2095,2095,2095,2095,0
|
|
20240813,182500,186630545,2095,2095,2095,2095,0
|
|
20240813,182400,186630545,2095,2095,2095,2095,0
|
|
20240813,182300,186630545,2095,2095,2095,2095,0
|
|
20240813,182200,186630545,2095,2095,2095,2095,0
|
|
20240813,182100,186630545,2095,2095,2095,2095,5632
|
|
20240813,182000,186630545,2095,2095,2095,2095,0
|
|
20240813,181900,186630545,2095,2095,2095,2095,0
|
|
20240813,181800,186630545,2095,2095,2095,2095,0
|
|
20240813,181700,186630545,2095,2095,2095,2095,0
|
|
20240813,181600,186630545,2095,2095,2095,2095,0
|
|
20240813,181500,186630545,2095,2095,2095,2095,0
|
|
20240813,181400,186630545,2095,2095,2095,2095,0
|
|
20240813,181300,186630545,2095,2095,2095,2095,0
|
|
20240813,181200,186630545,2095,2095,2095,2095,0
|
|
20240813,181100,186630545,2095,2095,2095,2095,0
|
|
20240813,181000,186630545,2095,2095,2095,2095,0
|
|
20240813,180900,186630545,2095,2095,2095,2095,0
|
|
20240813,180800,186630545,2095,2095,2095,2095,0
|
|
20240813,180700,186630545,2095,2095,2095,2095,0
|
|
20240813,180600,186630545,2095,2095,2095,2095,0
|
|
20240813,180500,186630545,2095,2095,2095,2095,0
|
|
20240813,180400,186630545,2095,2095,2095,2095,0
|
|
20240813,180300,186630545,2095,2095,2095,2095,0
|
|
20240813,180200,186630545,2095,2095,2095,2095,0
|
|
20240813,180100,186630545,2095,2095,2095,2095,0
|
|
20240813,180000,186630545,2095,2095,2095,2095,0
|
|
20240813,175900,186630545,2095,2095,2095,2095,0
|
|
20240813,175800,186630545,2095,2095,2095,2095,0
|
|
20240813,175700,186630545,2095,2095,2095,2095,0
|
|
20240813,175600,186630545,2095,2095,2095,2095,0
|
|
20240813,175500,186630545,2095,2095,2095,2095,0
|
|
20240813,175400,186630545,2095,2095,2095,2095,0
|
|
20240813,175300,186630545,2095,2095,2095,2095,0
|
|
20240813,175200,186630545,2095,2095,2095,2095,0
|
|
20240813,175100,186630545,2095,2095,2095,2095,5632
|
|
20240813,175000,186630545,2095,2095,2095,2095,0
|
|
20240813,174900,186630545,2095,2095,2095,2095,0
|
|
20240813,174800,186630545,2095,2095,2095,2095,0
|
|
20240813,174700,186630545,2095,2095,2095,2095,0
|
|
20240813,174600,186630545,2095,2095,2095,2095,0
|
|
20240813,174500,186630545,2095,2095,2095,2095,0
|
|
20240813,174400,186630545,2095,2095,2095,2095,0
|
|
20240813,174300,186630545,2095,2095,2095,2095,0
|
|
20240813,174200,186630545,2095,2095,2095,2095,0
|
|
20240813,174100,186630545,2095,2095,2095,2095,0
|
|
20240813,174000,186630545,2095,2095,2095,2095,0
|
|
20240813,173900,186630545,2095,2095,2095,2095,0
|
|
20240813,173800,186630545,2095,2095,2095,2095,0
|
|
20240813,173700,186630545,2095,2095,2095,2095,0
|
|
20240813,173600,186630545,2095,2095,2095,2095,0
|
|
20240813,173500,186630545,2095,2095,2095,2095,0
|
|
20240813,173400,186630545,2095,2095,2095,2095,0
|
|
20240813,173300,186630545,2095,2095,2095,2095,0
|
|
20240813,173200,186630545,2095,2095,2095,2095,0
|
|
20240813,173100,186630545,2095,2095,2095,2095,0
|
|
20240813,173000,186630545,2095,2095,2095,2095,0
|
|
20240813,172900,186630545,2095,2095,2095,2095,0
|
|
20240813,172800,186630545,2095,2095,2095,2095,0
|
|
20240813,172700,186630545,2095,2095,2095,2095,0
|
|
20240813,172600,186630545,2095,2095,2095,2095,0
|
|
20240813,172500,186630545,2095,2095,2095,2095,0
|
|
20240813,172400,186630545,2095,2095,2095,2095,0
|
|
20240813,172300,186630545,2095,2095,2095,2095,0
|
|
20240813,172200,186630545,2095,2095,2095,2095,0
|
|
20240813,172100,186630545,2095,2095,2095,2095,5632
|
|
20240813,172000,186630545,2095,2095,2095,2095,0
|
|
20240813,171900,186630545,2095,2095,2095,2095,0
|
|
20240813,171800,186630545,2095,2095,2095,2095,0
|
|
20240813,171700,186630545,2095,2095,2095,2095,0
|
|
20240813,171600,186630545,2095,2095,2095,2095,0
|
|
20240813,171500,186630545,2095,2095,2095,2095,0
|
|
20240813,171400,186630545,2095,2095,2095,2095,0
|
|
20240813,171300,186630545,2095,2095,2095,2095,0
|
|
20240813,171200,186630545,2095,2095,2095,2095,0
|
|
20240813,171100,186630545,2095,2095,2095,2095,0
|
|
20240813,171000,186630545,2095,2095,2095,2095,0
|
|
20240813,170900,186630545,2095,2095,2095,2095,0
|
|
20240813,170800,186630545,2095,2095,2095,2095,0
|
|
20240813,170700,186630545,2095,2095,2095,2095,0
|
|
20240813,170600,186630545,2095,2095,2095,2095,0
|
|
20240813,170500,186630545,2095,2095,2095,2095,0
|
|
20240813,170400,186630545,2095,2095,2095,2095,0
|
|
20240813,170300,186630545,2095,2095,2095,2095,0
|
|
20240813,170200,186630545,2095,2095,2095,2095,0
|
|
20240813,170100,186630545,2095,2095,2095,2095,0
|
|
20240813,170000,186630545,2095,2095,2095,2095,0
|
|
20240813,165900,186630545,2095,2095,2095,2095,0
|
|
20240813,165800,186630545,2095,2095,2095,2095,0
|
|
20240813,165700,186630545,2095,2095,2095,2095,0
|
|
20240813,165600,186630545,2095,2095,2095,2095,0
|
|
20240813,165500,186630545,2095,2095,2095,2095,0
|
|
20240813,165400,186630545,2095,2095,2095,2095,0
|
|
20240813,165300,186630545,2095,2095,2095,2095,0
|
|
20240813,165200,186630545,2095,2095,2095,2095,0
|
|
20240813,165100,186630545,2095,2095,2095,2095,5632
|
|
20240813,165000,186630545,2095,2095,2095,2095,0
|
|
20240813,164900,186630545,2095,2095,2095,2095,0
|
|
20240813,164800,186630545,2095,2095,2095,2095,0
|
|
20240813,164700,186630545,2095,2095,2095,2095,0
|
|
20240813,164600,186630545,2095,2095,2095,2095,0
|
|
20240813,164500,186630545,2095,2095,2095,2095,0
|
|
20240813,164400,186630545,2095,2095,2095,2095,0
|
|
20240813,164300,186630545,2095,2095,2095,2095,0
|
|
20240813,164200,186630545,2095,2095,2095,2095,0
|
|
20240813,164100,186630545,2095,2095,2095,2095,0
|
|
20240813,164000,186630545,2095,2095,2095,2095,0
|
|
20240813,163900,186630545,2095,2095,2095,2095,0
|
|
20240813,163800,186630545,2095,2095,2095,2095,0
|
|
20240813,163700,186630545,2095,2095,2095,2095,0
|
|
20240813,163600,186630545,2095,2095,2095,2095,0
|
|
20240813,163500,186630545,2095,2095,2095,2095,0
|
|
20240813,163400,186630545,2095,2095,2095,2095,0
|
|
20240813,163300,186630545,2095,2095,2095,2095,0
|
|
20240813,163200,186630545,2095,2095,2095,2095,0
|
|
20240813,163100,186630545,2095,2095,2095,2095,0
|
|
20240813,163000,186630545,2095,2095,2095,2095,0
|
|
20240813,162900,186630545,2095,2095,2095,2095,0
|
|
20240813,162800,186630545,2095,2095,2095,2095,0
|
|
20240813,162700,186630545,2095,2095,2095,2095,0
|
|
20240813,162600,186630545,2095,2095,2095,2095,0
|
|
20240813,162500,186630545,2095,2095,2095,2095,0
|
|
20240813,162400,186630545,2095,2095,2095,2095,0
|
|
20240813,162300,186630545,2095,2095,2095,2095,0
|
|
20240813,162200,186630545,2095,2095,2095,2095,0
|
|
20240813,162100,186630545,2095,2095,2095,2095,5632
|
|
20240813,162000,186630545,2095,2095,2095,2095,0
|
|
20240813,161900,186630545,2095,2095,2095,2095,0
|
|
20240813,161800,186630545,2095,2095,2095,2095,0
|
|
20240813,161700,186630545,2095,2095,2095,2095,0
|
|
20240813,161600,186630545,2095,2095,2095,2095,0
|
|
20240813,161500,186630545,2095,2095,2095,2095,0
|
|
20240813,161400,186630545,2095,2095,2095,2095,0
|
|
20240813,161300,186630545,2095,2095,2095,2095,0
|
|
20240813,161200,186630545,2095,2095,2095,2095,0
|
|
20240813,161100,186630545,2095,2095,2095,2095,0
|
|
20240813,161000,186630545,2095,2095,2095,2095,0
|
|
20240813,160900,186630545,2095,2095,2095,2095,0
|
|
20240813,160800,186630545,2095,2095,2095,2095,0
|
|
20240813,160700,186630545,2095,2095,2095,2095,0
|
|
20240813,160600,186630545,2095,2095,2095,2095,0
|
|
20240813,160500,186630545,2095,2095,2095,2095,0
|
|
20240813,160400,186630545,2095,2095,2095,2095,0
|
|
20240813,160300,186630545,2095,2095,2095,2095,0
|
|
20240813,160200,186630545,2095,2095,2095,2095,0
|
|
20240813,160100,186630545,2095,2095,2095,2095,0
|
|
20240813,160000,186630545,2095,2095,2095,2095,0
|
|
20240813,155900,186630545,2095,2095,2095,2095,0
|
|
20240813,155800,186630545,2095,2095,2095,2095,0
|
|
20240813,155700,186630545,2095,2095,2095,2095,0
|
|
20240813,155600,186630545,2095,2095,2095,2095,0
|
|
20240813,155500,186630545,2095,2095,2095,2095,0
|
|
20240813,155400,186630545,2095,2095,2095,2095,0
|
|
20240813,155300,186630545,2095,2095,2095,2095,0
|
|
20240813,155200,186630545,2095,2095,2095,2095,0
|
|
20240813,155100,186630545,2095,2095,2095,2095,5632
|
|
20240813,155000,186630545,2095,2095,2095,2095,0
|
|
20240813,154900,186630545,2095,2095,2095,2095,0
|
|
20240813,154800,186630545,2095,2095,2095,2095,0
|
|
20240813,154700,186630545,2095,2095,2095,2095,0
|
|
20240813,154600,186630545,2095,2095,2095,2095,0
|
|
20240813,154500,186630545,2095,2095,2095,2095,0
|
|
20240813,154400,186630545,2095,2095,2095,2095,0
|
|
20240813,154300,186630545,2095,2095,2095,2095,0
|
|
20240813,154200,186630545,2095,2095,2095,2095,0
|
|
20240813,154100,186630545,2095,2095,2095,2095,0
|
|
20240813,154000,186630545,2095,2095,2095,2095,0
|
|
20240813,153900,186630545,2095,2095,2095,2095,0
|
|
20240813,153800,186630545,2095,2095,2095,2095,0
|
|
20240813,153700,186630545,2095,2095,2095,2095,0
|
|
20240813,153600,186630545,2095,2095,2095,2095,0
|
|
20240813,153500,186630545,2095,2095,2095,2095,0
|
|
20240813,153400,186630545,2095,2095,2095,2095,0
|
|
20240813,153300,186630545,2095,2095,2095,2095,0
|
|
20240813,153200,186630545,2095,2095,2095,2095,0
|
|
20240813,153100,186630545,2095,2095,2095,2095,0
|
|
20240813,153000,186630545,2095,2095,2095,2095,5632
|
|
20240813,152900,174831505,2105,2105,2105,2105,0
|
|
20240813,152800,174831505,2105,2105,2105,2105,0
|
|
20240813,152700,174831505,2105,2105,2105,2105,0
|
|
20240813,152600,174831505,2105,2105,2105,2105,0
|
|
20240813,152500,174831505,2105,2105,2105,2105,0
|
|
20240813,152400,174831505,2105,2105,2105,2105,0
|
|
20240813,152300,174831505,2105,2105,2105,2105,0
|
|
20240813,152200,174831505,2105,2105,2105,2105,0
|
|
20240813,152100,174831505,2105,2105,2105,2105,0
|
|
20240813,152000,174831505,2105,2105,2105,2105,0
|
|
20240813,151900,174831505,2105,2100,2105,2100,2166
|
|
20240813,151800,170281830,2100,2095,2100,2095,90
|
|
20240813,151700,170092840,2095,2090,2095,2090,1009
|
|
20240813,151600,167979045,2090,2090,2095,2090,506
|
|
20240813,151500,166921495,2095,2090,2095,2090,5
|
|
20240813,151400,166911040,2095,2095,2095,2090,48
|
|
20240813,151300,166810500,2095,2095,2100,2095,6
|
|
20240813,151200,166797925,2100,2095,2100,2095,5
|
|
20240813,151100,166787445,2095,2095,2095,2095,1004
|
|
20240813,151000,164684065,2095,2090,2100,2090,7
|
|
20240813,150900,164669420,2100,2095,2100,2095,877
|
|
20240813,150800,162832100,2095,2095,2095,2090,436
|
|
20240813,150700,161920745,2095,2095,2095,2095,0
|
|
20240813,150600,161920745,2095,2095,2095,2095,0
|
|
20240813,150500,161920745,2095,2095,2095,2095,0
|
|
20240813,150400,161920745,2095,2095,2095,2095,0
|
|
20240813,150300,161920745,2095,2095,2095,2095,0
|
|
20240813,150200,161920745,2095,2095,2095,2095,0
|
|
20240813,150100,161920745,2095,2095,2095,2095,0
|
|
20240813,150000,161920745,2095,2095,2095,2095,0
|
|
20240813,145900,161920745,2095,2095,2095,2095,0
|
|
20240813,145800,161920745,2095,2095,2095,2095,0
|
|
20240813,145700,161920745,2095,2095,2095,2095,122
|
|
20240813,145600,161665155,2095,2095,2095,2095,0
|
|
20240813,145500,161665155,2095,2090,2095,2090,499
|
|
20240813,145400,160619755,2095,2095,2095,2095,1693
|
|
20240813,145300,157072920,2095,2095,2095,2095,843
|
|
20240813,145200,155306835,2095,2095,2095,2095,1100
|
|
20240813,145100,153002335,2095,2095,2095,2095,0
|
|
20240813,145000,153002335,2095,2095,2095,2095,1
|
|
20240813,144900,153000240,2095,2095,2095,2095,130
|
|
20240813,144800,152727890,2095,2095,2095,2095,0
|
|
20240813,144700,152727890,2095,2095,2095,2095,0
|
|
20240813,144600,152727890,2095,2095,2095,2095,0
|
|
20240813,144500,152727890,2095,2095,2095,2095,500
|
|
20240813,144400,151680390,2095,2095,2095,2095,0
|
|
20240813,144300,151680390,2095,2095,2095,2095,0
|
|
20240813,144200,151680390,2095,2095,2095,2095,4
|
|
20240813,144100,151672010,2095,2090,2095,2090,9
|
|
20240813,144000,151653175,2090,2095,2095,2070,10408
|
|
20240813,143900,129994275,2100,2100,2100,2100,0
|
|
20240813,143800,129994275,2100,2100,2100,2100,0
|
|
20240813,143700,129994275,2100,2100,2100,2100,479
|
|
20240813,143600,128988375,2100,2095,2100,2095,5
|
|
20240813,143500,128977895,2100,2100,2100,2100,0
|
|
20240813,143400,128977895,2100,2095,2100,2095,2
|
|
20240813,143300,128973700,2100,2095,2100,2095,155
|
|
20240813,143200,128648950,2100,2095,2100,2095,2
|
|
20240813,143100,128644755,2080,2105,2105,2080,10013
|
|
20240813,143000,107745225,2105,2105,2105,2105,0
|
|
20240813,142900,107745225,2105,2105,2105,2105,251
|
|
20240813,142800,107216870,2100,2100,2100,2100,1084
|
|
20240813,142700,104940470,2100,2100,2100,2100,5
|
|
20240813,142600,104929970,2095,2110,2115,2080,21594
|
|
20240813,142500,59855370,2115,2115,2115,2115,0
|
|
20240813,142400,59855370,2115,2115,2115,2115,500
|
|
20240813,142300,58797870,2115,2115,2115,2115,500
|
|
20240813,142200,57740370,2115,2115,2115,2115,0
|
|
20240813,142100,57740370,2115,2115,2115,2115,0
|
|
20240813,142000,57740370,2115,2115,2115,2115,0
|
|
20240813,141900,57740370,2115,2115,2115,2115,0
|
|
20240813,141800,57740370,2115,2115,2115,2115,55
|
|
20240813,141700,57624045,2115,2115,2115,2115,0
|
|
20240813,141600,57624045,2115,2115,2115,2115,100
|
|
20240813,141500,57412545,2110,2110,2110,2110,9
|
|
20240813,141400,57393555,2115,2115,2115,2115,0
|
|
20240813,141300,57393555,2115,2115,2115,2115,0
|
|
20240813,141200,57393555,2115,2115,2115,2115,0
|
|
20240813,141100,57393555,2115,2115,2115,2115,0
|
|
20240813,141000,57393555,2115,2115,2115,2115,0
|
|
20240813,140900,57393555,2115,2115,2115,2115,0
|
|
20240813,140800,57393555,2115,2115,2115,2115,0
|
|
20240813,140700,57393555,2115,2115,2115,2115,50
|
|
20240813,140600,57287805,2110,2110,2110,2110,0
|
|
20240813,140500,57287805,2110,2110,2110,2110,0
|
|
20240813,140400,57287805,2110,2110,2110,2110,0
|
|
20240813,140300,57287805,2110,2110,2110,2110,0
|
|
20240813,140200,57287805,2110,2110,2110,2110,0
|
|
20240813,140100,57287805,2110,2115,2115,2110,585
|
|
20240813,140000,56050680,2115,2115,2115,2115,55
|
|
20240813,135900,55934355,2115,2115,2115,2115,0
|
|
20240813,135800,55934355,2115,2115,2115,2115,300
|
|
20240813,135700,55299855,2115,2115,2115,2115,0
|
|
20240813,135600,55299855,2115,2115,2115,2115,0
|
|
20240813,135500,55299855,2115,2115,2115,2115,3
|
|
20240813,135400,55293510,2115,2115,2115,2115,0
|
|
20240813,135300,55293510,2115,2115,2115,2115,0
|
|
20240813,135200,55293510,2115,2115,2115,2115,1
|
|
20240813,135100,55291395,2110,2110,2110,2110,0
|
|
20240813,135000,55291395,2110,2110,2110,2110,0
|
|
20240813,134900,55291395,2110,2110,2110,2110,10
|
|
20240813,134800,55270295,2115,2115,2115,2115,0
|
|
20240813,134700,55270295,2115,2115,2115,2115,0
|
|
20240813,134600,55270295,2115,2115,2115,2115,0
|
|
20240813,134500,55270295,2115,2115,2115,2115,0
|
|
20240813,134400,55270295,2115,2115,2115,2115,340
|
|
20240813,134300,54551195,2115,2115,2115,2115,0
|
|
20240813,134200,54551195,2115,2115,2115,2115,2
|
|
20240813,134100,54546965,2115,2115,2115,2115,2
|
|
20240813,134000,54542735,2115,2115,2115,2115,0
|
|
20240813,133900,54542735,2115,2115,2115,2115,0
|
|
20240813,133800,54542735,2115,2115,2115,2115,0
|
|
20240813,133700,54542735,2115,2115,2115,2115,0
|
|
20240813,133600,54542735,2115,2115,2115,2115,0
|
|
20240813,133500,54542735,2115,2115,2115,2115,0
|
|
20240813,133400,54542735,2115,2115,2115,2115,1
|
|
20240813,133300,54540620,2110,2110,2110,2110,0
|
|
20240813,133200,54540620,2110,2115,2115,2110,2002
|
|
20240813,133100,50316390,2115,2115,2115,2115,0
|
|
20240813,133000,50316390,2115,2115,2115,2115,0
|
|
20240813,132900,50316390,2115,2115,2115,2115,0
|
|
20240813,132800,50316390,2115,2115,2115,2115,70
|
|
20240813,132700,50168340,2115,2115,2115,2115,70
|
|
20240813,132600,50020290,2115,2115,2115,2115,70
|
|
20240813,132500,49872240,2115,2115,2115,2115,0
|
|
20240813,132400,49872240,2115,2115,2115,2115,0
|
|
20240813,132300,49872240,2115,2115,2115,2115,0
|
|
20240813,132200,49872240,2115,2115,2115,2115,210
|
|
20240813,132100,49428090,2115,2115,2115,2115,0
|
|
20240813,132000,49428090,2115,2110,2115,2110,303
|
|
20240813,131900,48788405,2115,2115,2115,2115,0
|
|
20240813,131800,48788405,2115,2115,2115,2115,0
|
|
20240813,131700,48788405,2115,2115,2115,2115,0
|
|
20240813,131600,48788405,2115,2115,2115,2115,10
|
|
20240813,131500,48767255,2115,2115,2115,2115,70
|
|
20240813,131400,48619205,2115,2115,2115,2115,0
|
|
20240813,131300,48619205,2115,2115,2115,2115,0
|
|
20240813,131200,48619205,2115,2115,2115,2115,0
|
|
20240813,131100,48619205,2115,2115,2115,2115,30
|
|
20240813,131000,48555755,2115,2115,2115,2115,0
|
|
20240813,130900,48555755,2115,2115,2115,2115,0
|
|
20240813,130800,48555755,2115,2115,2115,2115,70
|
|
20240813,130700,48407705,2115,2115,2115,2115,0
|
|
20240813,130600,48407705,2115,2115,2115,2115,0
|
|
20240813,130500,48407705,2115,2115,2115,2115,70
|
|
20240813,130400,48259655,2115,2115,2115,2115,0
|
|
20240813,130300,48259655,2115,2115,2115,2115,0
|
|
20240813,130200,48259655,2115,2115,2115,2115,2
|
|
20240813,130100,48255425,2115,2115,2115,2115,0
|
|
20240813,130000,48255425,2115,2115,2115,2115,0
|
|
20240813,125900,48255425,2115,2115,2115,2115,70
|
|
20240813,125800,48107375,2115,2115,2115,2115,70
|
|
20240813,125700,47959325,2115,2110,2115,2110,380
|
|
20240813,125600,47156625,2110,2110,2110,2110,5
|
|
20240813,125500,47146075,2115,2115,2115,2115,6
|
|
20240813,125400,47133385,2115,2115,2115,2115,0
|
|
20240813,125300,47133385,2115,2115,2115,2115,0
|
|
20240813,125200,47133385,2115,2115,2115,2115,0
|
|
20240813,125100,47133385,2115,2115,2115,2115,0
|
|
20240813,125000,47133385,2115,2115,2115,2115,2
|
|
20240813,124900,47129155,2115,2115,2115,2115,4
|
|
20240813,124800,47120695,2115,2115,2115,2115,3
|
|
20240813,124700,47114350,2115,2115,2115,2115,0
|
|
20240813,124600,47114350,2115,2115,2115,2115,0
|
|
20240813,124500,47114350,2115,2115,2115,2115,0
|
|
20240813,124400,47114350,2115,2115,2115,2115,2
|
|
20240813,124300,47110120,2115,2115,2115,2115,0
|
|
20240813,124200,47110120,2115,2115,2115,2115,8
|
|
20240813,124100,47093200,2110,2110,2110,2110,0
|
|
20240813,124000,47093200,2110,2110,2110,2110,0
|
|
20240813,123900,47093200,2110,2110,2110,2110,0
|
|
20240813,123800,47093200,2110,2110,2110,2110,0
|
|
20240813,123700,47093200,2110,2110,2110,2110,0
|
|
20240813,123600,47093200,2110,2110,2110,2110,0
|
|
20240813,123500,47093200,2110,2110,2110,2110,38
|
|
20240813,123400,47013020,2110,2110,2110,2110,0
|
|
20240813,123300,47013020,2110,2110,2110,2110,2259
|
|
20240813,123200,42246530,2110,2115,2115,2110,6000
|
|
20240813,123100,29576530,2120,2120,2120,2120,0
|
|
20240813,123000,29576530,2120,2120,2120,2120,0
|
|
20240813,122900,29576530,2120,2120,2120,2120,0
|
|
20240813,122800,29576530,2120,2120,2120,2120,0
|
|
20240813,122700,29576530,2120,2120,2120,2120,1
|
|
20240813,122600,29574410,2120,2120,2120,2120,3
|
|
20240813,122500,29568050,2115,2115,2115,2115,0
|
|
20240813,122400,29568050,2115,2115,2115,2115,0
|
|
20240813,122300,29568050,2115,2115,2115,2115,1023
|
|
20240813,122200,27404405,2120,2120,2120,2120,0
|
|
20240813,122100,27404405,2120,2120,2120,2120,0
|
|
20240813,122000,27404405,2120,2120,2120,2120,0
|
|
20240813,121900,27404405,2120,2120,2120,2120,0
|
|
20240813,121800,27404405,2120,2120,2120,2120,0
|
|
20240813,121700,27404405,2120,2120,2120,2120,0
|
|
20240813,121600,27404405,2120,2120,2120,2120,0
|
|
20240813,121500,27404405,2120,2120,2120,2120,0
|
|
20240813,121400,27404405,2120,2120,2120,2120,0
|
|
20240813,121300,27404405,2120,2120,2120,2120,0
|
|
20240813,121200,27404405,2120,2120,2120,2120,0
|
|
20240813,121100,27404405,2120,2120,2120,2120,0
|
|
20240813,121000,27404405,2120,2120,2120,2120,0
|
|
20240813,120900,27404405,2120,2120,2120,2120,40
|
|
20240813,120800,27319605,2120,2120,2120,2120,0
|
|
20240813,120700,27319605,2120,2120,2120,2120,0
|
|
20240813,120600,27319605,2120,2120,2120,2120,21
|
|
20240813,120500,27275085,2115,2115,2115,2115,0
|
|
20240813,120400,27275085,2115,2115,2115,2115,23
|
|
20240813,120300,27226440,2120,2120,2120,2120,0
|
|
20240813,120200,27226440,2120,2120,2120,2120,0
|
|
20240813,120100,27226440,2120,2120,2120,2120,0
|
|
20240813,120000,27226440,2120,2120,2120,2120,0
|
|
20240813,115900,27226440,2120,2120,2120,2120,0
|
|
20240813,115800,27226440,2120,2120,2120,2120,0
|
|
20240813,115700,27226440,2120,2120,2120,2120,0
|
|
20240813,115600,27226440,2120,2120,2120,2120,0
|
|
20240813,115500,27226440,2120,2120,2120,2120,0
|
|
20240813,115400,27226440,2120,2120,2120,2120,0
|
|
20240813,115300,27226440,2120,2120,2120,2120,0
|
|
20240813,115200,27226440,2120,2120,2120,2120,0
|
|
20240813,115100,27226440,2120,2120,2120,2120,0
|
|
20240813,115000,27226440,2120,2115,2120,2110,12
|
|
20240813,114900,27201055,2115,2110,2115,2110,9
|
|
20240813,114800,27182025,2120,2120,2120,2120,0
|
|
20240813,114700,27182025,2120,2120,2120,2120,0
|
|
20240813,114600,27182025,2120,2120,2120,2120,2
|
|
20240813,114500,27177785,2120,2120,2120,2120,0
|
|
20240813,114400,27177785,2120,2120,2120,2120,0
|
|
20240813,114300,27177785,2120,2120,2120,2120,0
|
|
20240813,114200,27177785,2120,2120,2120,2120,0
|
|
20240813,114100,27177785,2120,2120,2120,2120,1
|
|
20240813,114000,27175665,2115,2115,2115,2115,40
|
|
20240813,113900,27091065,2115,2115,2115,2115,25
|
|
20240813,113800,27038190,2115,2115,2115,2115,2
|
|
20240813,113700,27033960,2115,2115,2115,2115,0
|
|
20240813,113600,27033960,2115,2115,2115,2115,0
|
|
20240813,113500,27033960,2115,2115,2115,2115,0
|
|
20240813,113400,27033960,2115,2115,2115,2115,0
|
|
20240813,113300,27033960,2115,2115,2115,2115,0
|
|
20240813,113200,27033960,2115,2115,2115,2115,0
|
|
20240813,113100,27033960,2115,2115,2115,2115,2
|
|
20240813,113000,27029730,2115,2115,2115,2115,1
|
|
20240813,112900,27027615,2115,2115,2115,2115,0
|
|
20240813,112800,27027615,2115,2115,2115,2115,440
|
|
20240813,112700,26097015,2120,2120,2120,2120,0
|
|
20240813,112600,26097015,2120,2120,2120,2120,0
|
|
20240813,112500,26097015,2120,2120,2120,2120,0
|
|
20240813,112400,26097015,2120,2120,2120,2120,0
|
|
20240813,112300,26097015,2120,2120,2120,2120,1
|
|
20240813,112200,26094895,2120,2120,2120,2120,0
|
|
20240813,112100,26094895,2120,2120,2120,2120,0
|
|
20240813,112000,26094895,2120,2120,2120,2120,0
|
|
20240813,111900,26094895,2120,2120,2120,2120,0
|
|
20240813,111800,26094895,2120,2120,2120,2120,0
|
|
20240813,111700,26094895,2120,2120,2120,2120,70
|
|
20240813,111600,25946495,2120,2120,2120,2120,0
|
|
20240813,111500,25946495,2120,2120,2120,2120,0
|
|
20240813,111400,25946495,2120,2120,2120,2120,0
|
|
20240813,111300,25946495,2120,2120,2120,2120,0
|
|
20240813,111200,25946495,2120,2120,2120,2120,500
|
|
20240813,111100,24886495,2120,2120,2120,2120,0
|
|
20240813,111000,24886495,2120,2120,2120,2120,0
|
|
20240813,110900,24886495,2120,2120,2120,2120,0
|
|
20240813,110800,24886495,2120,2120,2120,2120,0
|
|
20240813,110700,24886495,2120,2120,2120,2120,0
|
|
20240813,110600,24886495,2120,2120,2120,2120,0
|
|
20240813,110500,24886495,2120,2120,2120,2120,0
|
|
20240813,110400,24886495,2120,2120,2120,2120,0
|
|
20240813,110300,24886495,2120,2120,2120,2120,15
|
|
20240813,110200,24854695,2120,2120,2120,2120,5
|
|
20240813,110100,24844095,2125,2125,2125,2125,0
|
|
20240813,110000,24844095,2125,2125,2125,2125,0
|
|
20240813,105900,24844095,2125,2125,2125,2125,0
|
|
20240813,105800,24844095,2125,2125,2125,2125,70
|
|
20240813,105700,24695345,2125,2125,2125,2125,1
|
|
20240813,105600,24693220,2120,2125,2125,2120,3
|
|
20240813,105500,24686855,2125,2125,2125,2125,1
|
|
20240813,105400,24684730,2115,2115,2115,2115,0
|
|
20240813,105300,24684730,2115,2115,2115,2115,0
|
|
20240813,105200,24684730,2115,2115,2115,2115,105
|
|
20240813,105100,24462655,2125,2125,2125,2125,55
|
|
20240813,105000,24345780,2125,2125,2125,2125,1
|
|
20240813,104900,24343655,2115,2115,2115,2115,1
|
|
20240813,104800,24341540,2115,2115,2115,2115,100
|
|
20240813,104700,24130040,2125,2125,2125,2125,0
|
|
20240813,104600,24130040,2125,2125,2125,2125,0
|
|
20240813,104500,24130040,2125,2125,2125,2125,0
|
|
20240813,104400,24130040,2125,2125,2125,2125,0
|
|
20240813,104300,24130040,2125,2125,2125,2125,0
|
|
20240813,104200,24130040,2125,2125,2125,2125,0
|
|
20240813,104100,24130040,2125,2125,2125,2125,0
|
|
20240813,104000,24130040,2125,2125,2125,2125,3
|
|
20240813,103900,24123665,2120,2120,2120,2120,532
|
|
20240813,103800,22995825,2120,2120,2120,2120,0
|
|
20240813,103700,22995825,2120,2120,2120,2120,5
|
|
20240813,103600,22985225,2115,2115,2115,2115,100
|
|
20240813,103500,22773725,2120,2120,2120,2120,0
|
|
20240813,103400,22773725,2120,2120,2120,2120,3
|
|
20240813,103300,22767365,2120,2115,2120,2115,32
|
|
20240813,103200,22699680,2120,2120,2120,2120,1
|
|
20240813,103100,22697560,2120,2120,2120,2120,170
|
|
20240813,103000,22337160,2120,2120,2120,2120,70
|
|
20240813,102900,22188760,2120,2120,2120,2120,2
|
|
20240813,102800,22184520,2120,2120,2120,2120,101
|
|
20240813,102700,21970400,2120,2120,2120,2120,0
|
|
20240813,102600,21970400,2120,2120,2120,2120,72
|
|
20240813,102500,21817760,2120,2115,2120,2115,44
|
|
20240813,102400,21724695,2115,2115,2115,2115,2
|
|
20240813,102300,21720465,2110,2110,2110,2110,2646
|
|
20240813,102200,16137405,2115,2115,2115,2115,553
|
|
20240813,102100,14967810,2120,2120,2120,2120,0
|
|
20240813,102000,14967810,2120,2120,2120,2120,0
|
|
20240813,101900,14967810,2120,2115,2120,2115,745
|
|
20240813,101800,13392130,2120,2120,2120,2120,1
|
|
20240813,101700,13390010,2120,2120,2120,2120,5
|
|
20240813,101600,13379410,2120,2120,2120,2120,6
|
|
20240813,101500,13366690,2120,2120,2120,2120,5
|
|
20240813,101400,13356090,2125,2125,2125,2125,63
|
|
20240813,101300,13222215,2115,2125,2125,2115,509
|
|
20240813,101200,12143750,2125,2125,2125,2125,1
|
|
20240813,101100,12141625,2125,2130,2130,2125,5
|
|
20240813,101000,12130985,2120,2130,2130,2120,649
|
|
20240813,100900,10755075,2125,2125,2125,2125,4
|
|
20240813,100800,10746575,2130,2130,2130,2130,1
|
|
20240813,100700,10744445,2130,2130,2130,2130,0
|
|
20240813,100600,10744445,2130,2130,2130,2130,0
|
|
20240813,100500,10744445,2130,2130,2130,2130,0
|
|
20240813,100400,10744445,2130,2130,2130,2130,0
|
|
20240813,100300,10744445,2130,2130,2130,2130,0
|
|
20240813,100200,10744445,2130,2130,2130,2130,300
|
|
20240813,100100,10105445,2130,2135,2135,2130,3
|
|
20240813,100000,10099050,2135,2130,2135,2130,1003
|
|
20240813,095900,7962645,2130,2130,2130,2130,0
|
|
20240813,095800,7962645,2130,2130,2130,2130,0
|
|
20240813,095700,7962645,2130,2130,2130,2130,0
|
|
20240813,095600,7962645,2130,2130,2130,2130,0
|
|
20240813,095500,7962645,2130,2130,2130,2130,0
|
|
20240813,095400,7962645,2130,2130,2130,2130,0
|
|
20240813,095300,7962645,2130,2130,2130,2130,50
|
|
20240813,095200,7856145,2130,2130,2130,2130,0
|
|
20240813,095100,7856145,2130,2130,2130,2130,0
|
|
20240813,095000,7856145,2130,2130,2130,2130,0
|
|
20240813,094900,7856145,2130,2130,2130,2130,0
|
|
20240813,094800,7856145,2130,2130,2130,2130,0
|
|
20240813,094700,7856145,2130,2130,2130,2130,0
|
|
20240813,094600,7856145,2130,2130,2130,2130,2
|
|
20240813,094500,7851885,2130,2130,2130,2130,11
|
|
20240813,094400,7828455,2130,2130,2130,2130,2
|
|
20240813,094300,7824195,2130,2130,2130,2130,0
|
|
20240813,094200,7824195,2130,2125,2130,2125,5
|
|
20240813,094100,7813555,2130,2130,2130,2130,2
|
|
20240813,094000,7809295,2120,2130,2130,2120,156
|
|
20240813,093900,7478545,2130,2130,2130,2130,13
|
|
20240813,093800,7450855,2130,2130,2130,2120,1505
|
|
20240813,093700,4260205,2125,2125,2125,2125,980
|
|
20240813,093600,2177705,2130,2130,2130,2130,0
|
|
20240813,093500,2177705,2130,2130,2130,2130,1
|
|
20240813,093400,2175575,2130,2130,2130,2130,0
|
|
20240813,093300,2175575,2130,2130,2130,2125,132
|
|
20240813,093200,1895065,2130,2125,2130,2125,81
|
|
20240813,093100,1722935,2130,2130,2130,2130,0
|
|
20240813,093000,1722935,2130,2125,2130,2125,111
|
|
20240813,092900,1487050,2130,2130,2130,2130,0
|
|
20240813,092800,1487050,2130,2130,2130,2130,0
|
|
20240813,092700,1487050,2130,2130,2130,2130,70
|
|
20240813,092600,1337950,2130,2130,2130,2130,0
|
|
20240813,092500,1337950,2130,2130,2130,2130,3
|
|
20240813,092400,1331560,2130,2130,2130,2130,0
|
|
20240813,092300,1331560,2130,2130,2130,2130,0
|
|
20240813,092200,1331560,2130,2130,2130,2130,0
|
|
20240813,092100,1331560,2130,2130,2130,2130,125
|
|
20240813,092000,1065310,2130,2130,2130,2130,0
|
|
20240813,091900,1065310,2130,2130,2130,2130,40
|
|
20240813,091800,980110,2130,2130,2130,2130,8
|
|
20240813,091700,963070,2130,2130,2130,2120,53
|
|
20240813,091600,850520,2130,2125,2130,2125,105
|
|
20240813,091500,627370,2130,2130,2130,2130,1
|
|
20240813,091400,625240,2130,2130,2130,2130,1
|
|
20240813,091300,623110,2125,2125,2125,2125,101
|
|
20240813,091200,408485,2130,2130,2130,2130,0
|
|
20240813,091100,408485,2130,2130,2130,2130,3
|
|
20240813,091000,402095,2125,2125,2125,2125,50
|
|
20240813,090900,295845,2130,2130,2130,2130,0
|
|
20240813,090800,295845,2130,2130,2130,2130,0
|
|
20240813,090700,295845,2130,2130,2130,2130,100
|
|
20240813,090600,82845,2130,2130,2130,2130,4
|
|
20240813,090500,74325,2130,2130,2130,2130,0
|
|
20240813,090400,74325,2130,2120,2130,2120,4
|
|
20240813,090300,65835,2130,2130,2130,2130,0
|
|
20240813,090200,65835,2130,2130,2130,2130,0
|
|
20240813,090100,65835,2130,2130,2130,2130,0
|
|
20240813,090000,65835,2130,2120,2130,2120,21
|