596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185300,38695070,2340,2340,2340,2340,919
|
|
20240809,185200,38695070,2340,2340,2340,2340,0
|
|
20240809,185100,38695070,2340,2340,2340,2340,0
|
|
20240809,185000,38695070,2340,2340,2340,2340,0
|
|
20240809,184900,38695070,2340,2340,2340,2340,0
|
|
20240809,184800,38695070,2340,2340,2340,2340,0
|
|
20240809,184700,38695070,2340,2340,2340,2340,0
|
|
20240809,184600,38695070,2340,2340,2340,2340,0
|
|
20240809,184500,38695070,2340,2340,2340,2340,0
|
|
20240809,184400,38695070,2340,2340,2340,2340,0
|
|
20240809,184300,38695070,2340,2340,2340,2340,0
|
|
20240809,184200,38695070,2340,2340,2340,2340,0
|
|
20240809,184100,38695070,2340,2340,2340,2340,0
|
|
20240809,184000,38695070,2340,2340,2340,2340,0
|
|
20240809,183900,38695070,2340,2340,2340,2340,0
|
|
20240809,183800,38695070,2340,2340,2340,2340,0
|
|
20240809,183700,38695070,2340,2340,2340,2340,0
|
|
20240809,183600,38695070,2340,2340,2340,2340,0
|
|
20240809,183500,38695070,2340,2340,2340,2340,0
|
|
20240809,183400,38695070,2340,2340,2340,2340,0
|
|
20240809,183300,38695070,2340,2340,2340,2340,0
|
|
20240809,183200,38695070,2340,2340,2340,2340,0
|
|
20240809,183100,38695070,2340,2340,2340,2340,0
|
|
20240809,183000,38695070,2340,2340,2340,2340,0
|
|
20240809,182900,38695070,2340,2340,2340,2340,0
|
|
20240809,182800,38695070,2340,2340,2340,2340,0
|
|
20240809,182700,38695070,2340,2340,2340,2340,0
|
|
20240809,182600,38695070,2340,2340,2340,2340,0
|
|
20240809,182500,38695070,2340,2340,2340,2340,0
|
|
20240809,182400,38695070,2340,2340,2340,2340,0
|
|
20240809,182300,38695070,2340,2340,2340,2340,919
|
|
20240809,182200,38695070,2340,2340,2340,2340,0
|
|
20240809,182100,38695070,2340,2340,2340,2340,0
|
|
20240809,182000,38695070,2340,2340,2340,2340,0
|
|
20240809,181900,38695070,2340,2340,2340,2340,0
|
|
20240809,181800,38695070,2340,2340,2340,2340,0
|
|
20240809,181700,38695070,2340,2340,2340,2340,0
|
|
20240809,181600,38695070,2340,2340,2340,2340,0
|
|
20240809,181500,38695070,2340,2340,2340,2340,0
|
|
20240809,181400,38695070,2340,2340,2340,2340,0
|
|
20240809,181300,38695070,2340,2340,2340,2340,0
|
|
20240809,181200,38695070,2340,2340,2340,2340,0
|
|
20240809,181100,38695070,2340,2340,2340,2340,0
|
|
20240809,181000,38695070,2340,2340,2340,2340,0
|
|
20240809,180900,38695070,2340,2340,2340,2340,0
|
|
20240809,180800,38695070,2340,2340,2340,2340,0
|
|
20240809,180700,38695070,2340,2340,2340,2340,0
|
|
20240809,180600,38695070,2340,2340,2340,2340,0
|
|
20240809,180500,38695070,2340,2340,2340,2340,0
|
|
20240809,180400,38695070,2340,2340,2340,2340,0
|
|
20240809,180300,38695070,2340,2340,2340,2340,0
|
|
20240809,180200,38695070,2340,2340,2340,2340,0
|
|
20240809,180100,38695070,2340,2340,2340,2340,0
|
|
20240809,180000,38695070,2340,2340,2340,2340,0
|
|
20240809,175900,38695070,2340,2340,2340,2340,0
|
|
20240809,175800,38695070,2340,2340,2340,2340,0
|
|
20240809,175700,38695070,2340,2340,2340,2340,0
|
|
20240809,175600,38695070,2340,2340,2340,2340,0
|
|
20240809,175500,38695070,2340,2340,2340,2340,0
|
|
20240809,175400,38695070,2340,2340,2340,2340,0
|
|
20240809,175300,38695070,2340,2340,2340,2340,919
|
|
20240809,175200,38695070,2340,2340,2340,2340,0
|
|
20240809,175100,38695070,2340,2340,2340,2340,0
|
|
20240809,175000,38695070,2340,2340,2340,2340,0
|
|
20240809,174900,38695070,2340,2340,2340,2340,0
|
|
20240809,174800,38695070,2340,2340,2340,2340,0
|
|
20240809,174700,38695070,2340,2340,2340,2340,0
|
|
20240809,174600,38695070,2340,2340,2340,2340,0
|
|
20240809,174500,38695070,2340,2340,2340,2340,0
|
|
20240809,174400,38695070,2340,2340,2340,2340,0
|
|
20240809,174300,38695070,2340,2340,2340,2340,0
|
|
20240809,174200,38695070,2340,2340,2340,2340,0
|
|
20240809,174100,38695070,2340,2340,2340,2340,0
|
|
20240809,174000,38695070,2340,2340,2340,2340,0
|
|
20240809,173900,38695070,2340,2340,2340,2340,0
|
|
20240809,173800,38695070,2340,2340,2340,2340,0
|
|
20240809,173700,38695070,2340,2340,2340,2340,0
|
|
20240809,173600,38695070,2340,2340,2340,2340,0
|
|
20240809,173500,38695070,2340,2340,2340,2340,0
|
|
20240809,173400,38695070,2340,2340,2340,2340,0
|
|
20240809,173300,38695070,2340,2340,2340,2340,0
|
|
20240809,173200,38695070,2340,2340,2340,2340,0
|
|
20240809,173100,38695070,2340,2340,2340,2340,0
|
|
20240809,173000,38695070,2340,2340,2340,2340,0
|
|
20240809,172900,38695070,2340,2340,2340,2340,0
|
|
20240809,172800,38695070,2340,2340,2340,2340,0
|
|
20240809,172700,38695070,2340,2340,2340,2340,0
|
|
20240809,172600,38695070,2340,2340,2340,2340,0
|
|
20240809,172500,38695070,2340,2340,2340,2340,0
|
|
20240809,172400,38695070,2340,2340,2340,2340,0
|
|
20240809,172300,38695070,2340,2340,2340,2340,919
|
|
20240809,172200,38695070,2340,2340,2340,2340,0
|
|
20240809,172100,38695070,2340,2340,2340,2340,0
|
|
20240809,172000,38695070,2340,2340,2340,2340,0
|
|
20240809,171900,38695070,2340,2340,2340,2340,0
|
|
20240809,171800,38695070,2340,2340,2340,2340,0
|
|
20240809,171700,38695070,2340,2340,2340,2340,0
|
|
20240809,171600,38695070,2340,2340,2340,2340,0
|
|
20240809,171500,38695070,2340,2340,2340,2340,0
|
|
20240809,171400,38695070,2340,2340,2340,2340,0
|
|
20240809,171300,38695070,2340,2340,2340,2340,0
|
|
20240809,171200,38695070,2340,2340,2340,2340,0
|
|
20240809,171100,38695070,2340,2340,2340,2340,0
|
|
20240809,171000,38695070,2340,2340,2340,2340,0
|
|
20240809,170900,38695070,2340,2340,2340,2340,0
|
|
20240809,170800,38695070,2340,2340,2340,2340,0
|
|
20240809,170700,38695070,2340,2340,2340,2340,0
|
|
20240809,170600,38695070,2340,2340,2340,2340,0
|
|
20240809,170500,38695070,2340,2340,2340,2340,0
|
|
20240809,170400,38695070,2340,2340,2340,2340,0
|
|
20240809,170300,38695070,2340,2340,2340,2340,0
|
|
20240809,170200,38695070,2340,2340,2340,2340,0
|
|
20240809,170100,38695070,2340,2340,2340,2340,0
|
|
20240809,170000,38695070,2340,2340,2340,2340,0
|
|
20240809,165900,38695070,2340,2340,2340,2340,0
|
|
20240809,165800,38695070,2340,2340,2340,2340,0
|
|
20240809,165700,38695070,2340,2340,2340,2340,0
|
|
20240809,165600,38695070,2340,2340,2340,2340,0
|
|
20240809,165500,38695070,2340,2340,2340,2340,0
|
|
20240809,165400,38695070,2340,2340,2340,2340,0
|
|
20240809,165300,38695070,2340,2340,2340,2340,919
|
|
20240809,165200,38695070,2340,2340,2340,2340,0
|
|
20240809,165100,38695070,2340,2340,2340,2340,0
|
|
20240809,165000,38695070,2340,2340,2340,2340,0
|
|
20240809,164900,38695070,2340,2340,2340,2340,0
|
|
20240809,164800,38695070,2340,2340,2340,2340,0
|
|
20240809,164700,38695070,2340,2340,2340,2340,0
|
|
20240809,164600,38695070,2340,2340,2340,2340,0
|
|
20240809,164500,38695070,2340,2340,2340,2340,0
|
|
20240809,164400,38695070,2340,2340,2340,2340,0
|
|
20240809,164300,38695070,2340,2340,2340,2340,0
|
|
20240809,164200,38695070,2340,2340,2340,2340,0
|
|
20240809,164100,38695070,2340,2340,2340,2340,0
|
|
20240809,164000,38695070,2340,2340,2340,2340,0
|
|
20240809,163900,38695070,2340,2340,2340,2340,0
|
|
20240809,163800,38695070,2340,2340,2340,2340,0
|
|
20240809,163700,38695070,2340,2340,2340,2340,0
|
|
20240809,163600,38695070,2340,2340,2340,2340,0
|
|
20240809,163500,38695070,2340,2340,2340,2340,0
|
|
20240809,163400,38695070,2340,2340,2340,2340,0
|
|
20240809,163300,38695070,2340,2340,2340,2340,0
|
|
20240809,163200,38695070,2340,2340,2340,2340,0
|
|
20240809,163100,38695070,2340,2340,2340,2340,0
|
|
20240809,163000,38695070,2340,2340,2340,2340,0
|
|
20240809,162900,38695070,2340,2340,2340,2340,0
|
|
20240809,162800,38695070,2340,2340,2340,2340,0
|
|
20240809,162700,38695070,2340,2340,2340,2340,0
|
|
20240809,162600,38695070,2340,2340,2340,2340,0
|
|
20240809,162500,38695070,2340,2340,2340,2340,0
|
|
20240809,162400,38695070,2340,2340,2340,2340,0
|
|
20240809,162300,38695070,2340,2340,2340,2340,919
|
|
20240809,162200,38695070,2340,2340,2340,2340,0
|
|
20240809,162100,38695070,2340,2340,2340,2340,0
|
|
20240809,162000,38695070,2340,2340,2340,2340,0
|
|
20240809,161900,38695070,2340,2340,2340,2340,0
|
|
20240809,161800,38695070,2340,2340,2340,2340,0
|
|
20240809,161700,38695070,2340,2340,2340,2340,0
|
|
20240809,161600,38695070,2340,2340,2340,2340,0
|
|
20240809,161500,38695070,2340,2340,2340,2340,0
|
|
20240809,161400,38695070,2340,2340,2340,2340,0
|
|
20240809,161300,38695070,2340,2340,2340,2340,0
|
|
20240809,161200,38695070,2340,2340,2340,2340,0
|
|
20240809,161100,38695070,2340,2340,2340,2340,0
|
|
20240809,161000,38695070,2340,2340,2340,2340,0
|
|
20240809,160900,38695070,2340,2340,2340,2340,0
|
|
20240809,160800,38695070,2340,2340,2340,2340,0
|
|
20240809,160700,38695070,2340,2340,2340,2340,0
|
|
20240809,160600,38695070,2340,2340,2340,2340,0
|
|
20240809,160500,38695070,2340,2340,2340,2340,0
|
|
20240809,160400,38695070,2340,2340,2340,2340,0
|
|
20240809,160300,38695070,2340,2340,2340,2340,0
|
|
20240809,160200,38695070,2340,2340,2340,2340,0
|
|
20240809,160100,38695070,2340,2340,2340,2340,0
|
|
20240809,160000,38695070,2340,2340,2340,2340,0
|
|
20240809,155900,38695070,2340,2340,2340,2340,0
|
|
20240809,155800,38695070,2340,2340,2340,2340,0
|
|
20240809,155700,38695070,2340,2340,2340,2340,0
|
|
20240809,155600,38695070,2340,2340,2340,2340,0
|
|
20240809,155500,38695070,2340,2340,2340,2340,0
|
|
20240809,155400,38695070,2340,2340,2340,2340,0
|
|
20240809,155300,38695070,2340,2340,2340,2340,919
|
|
20240809,155200,38695070,2340,2340,2340,2340,0
|
|
20240809,155100,38695070,2340,2340,2340,2340,0
|
|
20240809,155000,38695070,2340,2340,2340,2340,0
|
|
20240809,154900,38695070,2340,2340,2340,2340,0
|
|
20240809,154800,38695070,2340,2340,2340,2340,0
|
|
20240809,154700,38695070,2340,2340,2340,2340,0
|
|
20240809,154600,38695070,2340,2340,2340,2340,0
|
|
20240809,154500,38695070,2340,2340,2340,2340,0
|
|
20240809,154400,38695070,2340,2340,2340,2340,0
|
|
20240809,154300,38695070,2340,2340,2340,2340,0
|
|
20240809,154200,38695070,2340,2340,2340,2340,0
|
|
20240809,154100,38695070,2340,2340,2340,2340,0
|
|
20240809,154000,38695070,2340,2340,2340,2340,0
|
|
20240809,153900,38695070,2340,2340,2340,2340,0
|
|
20240809,153800,38695070,2340,2340,2340,2340,0
|
|
20240809,153700,38695070,2340,2340,2340,2340,0
|
|
20240809,153600,38695070,2340,2340,2340,2340,0
|
|
20240809,153500,38695070,2340,2340,2340,2340,0
|
|
20240809,153400,38695070,2340,2340,2340,2340,0
|
|
20240809,153300,38695070,2340,2340,2340,2340,0
|
|
20240809,153200,38695070,2340,2340,2340,2340,0
|
|
20240809,153100,38695070,2340,2340,2340,2340,0
|
|
20240809,153000,38695070,2340,2340,2340,2340,919
|
|
20240809,152900,36544610,2345,2345,2345,2345,0
|
|
20240809,152800,36544610,2345,2345,2345,2345,0
|
|
20240809,152700,36544610,2345,2345,2345,2345,0
|
|
20240809,152600,36544610,2345,2345,2345,2345,0
|
|
20240809,152500,36544610,2345,2345,2345,2345,0
|
|
20240809,152400,36544610,2345,2345,2345,2345,0
|
|
20240809,152300,36544610,2345,2345,2345,2345,0
|
|
20240809,152200,36544610,2345,2345,2345,2345,0
|
|
20240809,152100,36544610,2345,2345,2345,2345,0
|
|
20240809,152000,36544610,2345,2345,2345,2345,0
|
|
20240809,151900,36544610,2345,2345,2345,2345,0
|
|
20240809,151800,36544610,2345,2340,2345,2340,106
|
|
20240809,151700,36296550,2315,2315,2315,2315,12
|
|
20240809,151600,36268770,2340,2340,2340,2340,2
|
|
20240809,151500,36264090,2340,2340,2340,2340,0
|
|
20240809,151400,36264090,2340,2320,2340,2320,482
|
|
20240809,151300,35145545,2340,2340,2340,2340,0
|
|
20240809,151200,35145545,2340,2340,2340,2340,0
|
|
20240809,151100,35145545,2340,2340,2340,2340,0
|
|
20240809,151000,35145545,2340,2340,2340,2340,0
|
|
20240809,150900,35145545,2340,2340,2340,2340,0
|
|
20240809,150800,35145545,2340,2325,2340,2325,30
|
|
20240809,150700,35075375,2315,2315,2315,2315,0
|
|
20240809,150600,35075375,2315,2320,2320,2315,1367
|
|
20240809,150500,31907075,2345,2345,2345,2345,0
|
|
20240809,150400,31907075,2345,2345,2345,2345,0
|
|
20240809,150300,31907075,2345,2345,2345,2345,0
|
|
20240809,150200,31907075,2345,2345,2345,2345,0
|
|
20240809,150100,31907075,2345,2345,2345,2345,0
|
|
20240809,150000,31907075,2345,2345,2345,2345,0
|
|
20240809,145900,31907075,2345,2345,2345,2345,0
|
|
20240809,145800,31907075,2345,2335,2345,2335,105
|
|
20240809,145700,31661805,2345,2345,2345,2345,0
|
|
20240809,145600,31661805,2345,2345,2345,2345,4
|
|
20240809,145500,31652425,2340,2345,2345,2340,2
|
|
20240809,145400,31647740,2345,2345,2345,2345,0
|
|
20240809,145300,31647740,2345,2345,2345,2345,0
|
|
20240809,145200,31647740,2345,2345,2345,2345,0
|
|
20240809,145100,31647740,2345,2345,2345,2345,0
|
|
20240809,145000,31647740,2345,2325,2345,2325,51
|
|
20240809,144900,31528675,2325,2325,2325,2325,0
|
|
20240809,144800,31528675,2325,2325,2325,2325,1
|
|
20240809,144700,31526350,2345,2345,2345,2345,150
|
|
20240809,144600,31174600,2335,2335,2335,2335,0
|
|
20240809,144500,31174600,2335,2335,2335,2335,0
|
|
20240809,144400,31174600,2335,2335,2335,2335,0
|
|
20240809,144300,31174600,2335,2335,2335,2335,0
|
|
20240809,144200,31174600,2335,2335,2335,2335,0
|
|
20240809,144100,31174600,2335,2335,2335,2335,1
|
|
20240809,144000,31172265,2345,2345,2345,2345,0
|
|
20240809,143900,31172265,2345,2345,2345,2345,0
|
|
20240809,143800,31172265,2345,2345,2345,2345,0
|
|
20240809,143700,31172265,2345,2345,2345,2345,0
|
|
20240809,143600,31172265,2345,2345,2345,2345,0
|
|
20240809,143500,31172265,2345,2340,2345,2340,12
|
|
20240809,143400,31144170,2325,2325,2325,2325,0
|
|
20240809,143300,31144170,2325,2335,2335,2325,1463
|
|
20240809,143200,27741285,2335,2335,2335,2335,0
|
|
20240809,143100,27741285,2335,2335,2335,2335,0
|
|
20240809,143000,27741285,2335,2325,2335,2325,12
|
|
20240809,142900,27713345,2345,2345,2345,2345,0
|
|
20240809,142800,27713345,2345,2345,2345,2345,0
|
|
20240809,142700,27713345,2345,2345,2345,2345,0
|
|
20240809,142600,27713345,2345,2345,2345,2345,0
|
|
20240809,142500,27713345,2345,2345,2345,2345,0
|
|
20240809,142400,27713345,2345,2345,2345,2345,0
|
|
20240809,142300,27713345,2345,2345,2345,2345,0
|
|
20240809,142200,27713345,2345,2345,2345,2345,0
|
|
20240809,142100,27713345,2345,2345,2345,2345,0
|
|
20240809,142000,27713345,2345,2345,2345,2345,0
|
|
20240809,141900,27713345,2345,2345,2345,2345,0
|
|
20240809,141800,27713345,2345,2345,2345,2345,0
|
|
20240809,141700,27713345,2345,2345,2345,2345,0
|
|
20240809,141600,27713345,2345,2345,2345,2345,0
|
|
20240809,141500,27713345,2345,2345,2345,2345,0
|
|
20240809,141400,27713345,2345,2345,2345,2345,0
|
|
20240809,141300,27713345,2345,2345,2345,2345,0
|
|
20240809,141200,27713345,2345,2345,2345,2345,0
|
|
20240809,141100,27713345,2345,2345,2345,2345,0
|
|
20240809,141000,27713345,2345,2345,2345,2345,0
|
|
20240809,140900,27713345,2345,2325,2345,2325,42
|
|
20240809,140800,27615675,2345,2345,2345,2345,4
|
|
20240809,140700,27606295,2330,2330,2330,2330,79
|
|
20240809,140600,27422225,2330,2330,2330,2330,0
|
|
20240809,140500,27422225,2330,2340,2340,2330,1231
|
|
20240809,140400,24552915,2345,2340,2345,2340,107
|
|
20240809,140300,24302005,2345,2345,2345,2345,0
|
|
20240809,140200,24302005,2345,2345,2345,2345,0
|
|
20240809,140100,24302005,2345,2345,2345,2345,0
|
|
20240809,140000,24302005,2345,2340,2345,2340,49
|
|
20240809,135900,24187105,2345,2345,2345,2345,0
|
|
20240809,135800,24187105,2345,2345,2345,2345,0
|
|
20240809,135700,24187105,2345,2345,2345,2345,0
|
|
20240809,135600,24187105,2345,2345,2345,2345,0
|
|
20240809,135500,24187105,2345,2345,2345,2345,0
|
|
20240809,135400,24187105,2345,2345,2345,2345,0
|
|
20240809,135300,24187105,2345,2345,2345,2345,0
|
|
20240809,135200,24187105,2345,2345,2345,2345,0
|
|
20240809,135100,24187105,2345,2345,2345,2345,1
|
|
20240809,135000,24184760,2345,2345,2345,2345,0
|
|
20240809,134900,24184760,2345,2345,2345,2345,0
|
|
20240809,134800,24184760,2345,2340,2345,2340,314
|
|
20240809,134700,23448445,2335,2335,2335,2335,0
|
|
20240809,134600,23448445,2335,2335,2335,2335,0
|
|
20240809,134500,23448445,2335,2335,2335,2335,193
|
|
20240809,134400,22997790,2345,2345,2345,2345,0
|
|
20240809,134300,22997790,2345,2345,2345,2345,0
|
|
20240809,134200,22997790,2345,2345,2345,2345,0
|
|
20240809,134100,22997790,2345,2345,2345,2345,0
|
|
20240809,134000,22997790,2345,2345,2345,2345,0
|
|
20240809,133900,22997790,2345,2345,2345,2345,0
|
|
20240809,133800,22997790,2345,2345,2345,2345,0
|
|
20240809,133700,22997790,2345,2345,2345,2345,0
|
|
20240809,133600,22997790,2345,2345,2345,2345,0
|
|
20240809,133500,22997790,2345,2345,2345,2345,0
|
|
20240809,133400,22997790,2345,2340,2345,2340,5
|
|
20240809,133300,22986070,2330,2330,2330,2330,0
|
|
20240809,133200,22986070,2330,2330,2330,2330,0
|
|
20240809,133100,22986070,2330,2330,2330,2330,0
|
|
20240809,133000,22986070,2330,2330,2330,2330,300
|
|
20240809,132900,22287070,2345,2345,2345,2345,0
|
|
20240809,132800,22287070,2345,2345,2345,2345,0
|
|
20240809,132700,22287070,2345,2335,2345,2330,343
|
|
20240809,132600,21486315,2345,2345,2345,2345,0
|
|
20240809,132500,21486315,2345,2345,2345,2345,0
|
|
20240809,132400,21486315,2345,2345,2345,2345,0
|
|
20240809,132300,21486315,2345,2345,2345,2345,0
|
|
20240809,132200,21486315,2345,2345,2345,2345,0
|
|
20240809,132100,21486315,2345,2345,2345,2345,0
|
|
20240809,132000,21486315,2345,2340,2345,2340,5
|
|
20240809,131900,21474595,2335,2335,2335,2335,5
|
|
20240809,131800,21462920,2350,2350,2350,2350,0
|
|
20240809,131700,21462920,2350,2350,2350,2350,0
|
|
20240809,131600,21462920,2350,2350,2350,2350,0
|
|
20240809,131500,21462920,2350,2350,2350,2350,0
|
|
20240809,131400,21462920,2350,2350,2350,2350,0
|
|
20240809,131300,21462920,2350,2350,2350,2350,0
|
|
20240809,131200,21462920,2350,2350,2350,2350,0
|
|
20240809,131100,21462920,2350,2350,2350,2350,0
|
|
20240809,131000,21462920,2350,2350,2350,2350,0
|
|
20240809,130900,21462920,2350,2350,2350,2350,0
|
|
20240809,130800,21462920,2350,2350,2350,2350,0
|
|
20240809,130700,21462920,2350,2340,2350,2340,160
|
|
20240809,130600,21088450,2335,2335,2335,2335,10
|
|
20240809,130500,21065100,2340,2340,2340,2340,0
|
|
20240809,130400,21065100,2340,2340,2340,2340,0
|
|
20240809,130300,21065100,2340,2340,2340,2340,0
|
|
20240809,130200,21065100,2340,2340,2340,2340,0
|
|
20240809,130100,21065100,2340,2340,2340,2340,0
|
|
20240809,130000,21065100,2340,2340,2340,2340,0
|
|
20240809,125900,21065100,2340,2340,2340,2340,0
|
|
20240809,125800,21065100,2340,2340,2340,2340,0
|
|
20240809,125700,21065100,2340,2340,2340,2340,2
|
|
20240809,125600,21060420,2335,2350,2350,2335,992
|
|
20240809,125500,18743875,2340,2340,2340,2340,0
|
|
20240809,125400,18743875,2340,2340,2340,2340,280
|
|
20240809,125300,18088675,2345,2350,2350,2345,304
|
|
20240809,125200,17375775,2345,2345,2345,2345,1
|
|
20240809,125100,17373430,2350,2350,2350,2350,0
|
|
20240809,125000,17373430,2350,2350,2350,2350,0
|
|
20240809,124900,17373430,2350,2345,2350,2345,21
|
|
20240809,124800,17324180,2350,2350,2350,2350,0
|
|
20240809,124700,17324180,2350,2350,2350,2350,0
|
|
20240809,124600,17324180,2350,2350,2350,2350,0
|
|
20240809,124500,17324180,2350,2350,2350,2350,0
|
|
20240809,124400,17324180,2350,2350,2350,2350,0
|
|
20240809,124300,17324180,2350,2350,2350,2350,0
|
|
20240809,124200,17324180,2350,2350,2350,2350,0
|
|
20240809,124100,17324180,2350,2350,2350,2350,0
|
|
20240809,124000,17324180,2350,2350,2350,2350,0
|
|
20240809,123900,17324180,2350,2350,2350,2350,0
|
|
20240809,123800,17324180,2350,2350,2350,2350,0
|
|
20240809,123700,17324180,2350,2350,2350,2350,0
|
|
20240809,123600,17324180,2350,2350,2350,2350,0
|
|
20240809,123500,17324180,2350,2350,2350,2350,0
|
|
20240809,123400,17324180,2350,2350,2350,2350,0
|
|
20240809,123300,17324180,2350,2350,2350,2350,0
|
|
20240809,123200,17324180,2350,2350,2350,2350,0
|
|
20240809,123100,17324180,2350,2350,2350,2350,0
|
|
20240809,123000,17324180,2350,2350,2350,2350,0
|
|
20240809,122900,17324180,2350,2350,2350,2350,0
|
|
20240809,122800,17324180,2350,2350,2350,2350,0
|
|
20240809,122700,17324180,2350,2350,2350,2350,0
|
|
20240809,122600,17324180,2350,2345,2350,2345,5
|
|
20240809,122500,17312435,2345,2345,2345,2345,0
|
|
20240809,122400,17312435,2345,2345,2345,2345,1
|
|
20240809,122300,17310090,2350,2350,2350,2350,0
|
|
20240809,122200,17310090,2350,2350,2350,2350,0
|
|
20240809,122100,17310090,2350,2350,2350,2350,0
|
|
20240809,122000,17310090,2350,2350,2350,2350,100
|
|
20240809,121900,17075090,2350,2350,2350,2350,1
|
|
20240809,121800,17072740,2350,2350,2350,2350,0
|
|
20240809,121700,17072740,2350,2350,2350,2350,4
|
|
20240809,121600,17063340,2345,2345,2345,2345,100
|
|
20240809,121500,16828840,2345,2345,2345,2345,1
|
|
20240809,121400,16826495,2350,2350,2350,2350,0
|
|
20240809,121300,16826495,2350,2350,2350,2350,0
|
|
20240809,121200,16826495,2350,2350,2350,2350,0
|
|
20240809,121100,16826495,2350,2350,2350,2350,0
|
|
20240809,121000,16826495,2350,2350,2350,2350,0
|
|
20240809,120900,16826495,2350,2350,2350,2350,0
|
|
20240809,120800,16826495,2350,2350,2350,2350,0
|
|
20240809,120700,16826495,2350,2350,2350,2350,1
|
|
20240809,120600,16824145,2350,2350,2350,2350,0
|
|
20240809,120500,16824145,2350,2350,2350,2350,0
|
|
20240809,120400,16824145,2350,2350,2350,2350,0
|
|
20240809,120300,16824145,2350,2350,2350,2350,0
|
|
20240809,120200,16824145,2350,2350,2350,2350,0
|
|
20240809,120100,16824145,2350,2345,2350,2345,61
|
|
20240809,120000,16681095,2350,2350,2350,2350,0
|
|
20240809,115900,16681095,2350,2350,2350,2350,0
|
|
20240809,115800,16681095,2350,2350,2350,2350,0
|
|
20240809,115700,16681095,2350,2350,2350,2350,0
|
|
20240809,115600,16681095,2350,2350,2350,2350,0
|
|
20240809,115500,16681095,2350,2350,2350,2350,0
|
|
20240809,115400,16681095,2350,2350,2350,2350,1
|
|
20240809,115300,16678745,2345,2345,2345,2345,280
|
|
20240809,115200,16022145,2350,2350,2350,2350,0
|
|
20240809,115100,16022145,2350,2345,2350,2345,13
|
|
20240809,115000,15991615,2350,2350,2350,2350,0
|
|
20240809,114900,15991615,2350,2350,2350,2350,0
|
|
20240809,114800,15991615,2350,2350,2350,2350,280
|
|
20240809,114700,15333615,2350,2350,2350,2350,111
|
|
20240809,114600,15072765,2345,2345,2345,2345,0
|
|
20240809,114500,15072765,2345,2345,2345,2345,0
|
|
20240809,114400,15072765,2345,2345,2345,2345,0
|
|
20240809,114300,15072765,2345,2345,2345,2345,0
|
|
20240809,114200,15072765,2345,2345,2345,2345,0
|
|
20240809,114100,15072765,2345,2345,2345,2345,1
|
|
20240809,114000,15070420,2350,2350,2350,2350,0
|
|
20240809,113900,15070420,2350,2350,2350,2350,0
|
|
20240809,113800,15070420,2350,2350,2350,2350,0
|
|
20240809,113700,15070420,2350,2350,2350,2350,0
|
|
20240809,113600,15070420,2350,2350,2350,2350,2
|
|
20240809,113500,15065720,2345,2345,2345,2345,1
|
|
20240809,113400,15063375,2350,2345,2350,2345,11
|
|
20240809,113300,15037575,2340,2340,2340,2340,0
|
|
20240809,113200,15037575,2340,2335,2340,2335,12
|
|
20240809,113100,15009545,2350,2350,2350,2350,0
|
|
20240809,113000,15009545,2350,2350,2350,2350,0
|
|
20240809,112900,15009545,2350,2350,2350,2350,0
|
|
20240809,112800,15009545,2350,2350,2350,2350,0
|
|
20240809,112700,15009545,2350,2350,2350,2350,0
|
|
20240809,112600,15009545,2350,2350,2350,2350,0
|
|
20240809,112500,15009545,2350,2350,2350,2350,0
|
|
20240809,112400,15009545,2350,2350,2350,2350,0
|
|
20240809,112300,15009545,2350,2350,2350,2350,0
|
|
20240809,112200,15009545,2350,2350,2350,2350,0
|
|
20240809,112100,15009545,2350,2350,2350,2350,1
|
|
20240809,112000,15007195,2350,2350,2350,2350,0
|
|
20240809,111900,15007195,2350,2350,2350,2350,34
|
|
20240809,111800,14927295,2350,2350,2350,2350,0
|
|
20240809,111700,14927295,2350,2350,2350,2350,0
|
|
20240809,111600,14927295,2350,2350,2350,2350,0
|
|
20240809,111500,14927295,2350,2350,2350,2350,0
|
|
20240809,111400,14927295,2350,2350,2350,2350,27
|
|
20240809,111300,14863845,2350,2350,2350,2350,0
|
|
20240809,111200,14863845,2350,2350,2350,2350,11
|
|
20240809,111100,14837995,2345,2345,2345,2345,40
|
|
20240809,111000,14744195,2350,2350,2350,2350,0
|
|
20240809,110900,14744195,2350,2350,2350,2350,0
|
|
20240809,110800,14744195,2350,2350,2350,2350,0
|
|
20240809,110700,14744195,2350,2350,2350,2350,0
|
|
20240809,110600,14744195,2350,2350,2350,2350,0
|
|
20240809,110500,14744195,2350,2345,2350,2345,30
|
|
20240809,110400,14673840,2330,2330,2330,2330,88
|
|
20240809,110300,14468800,2350,2350,2350,2350,0
|
|
20240809,110200,14468800,2350,2350,2350,2350,0
|
|
20240809,110100,14468800,2350,2350,2350,2350,0
|
|
20240809,110000,14468800,2350,2350,2350,2350,0
|
|
20240809,105900,14468800,2350,2330,2350,2330,203
|
|
20240809,105800,13994160,2330,2330,2330,2330,0
|
|
20240809,105700,13994160,2330,2335,2335,2330,2500
|
|
20240809,105600,8167030,2345,2345,2345,2345,0
|
|
20240809,105500,8167030,2345,2345,2345,2345,0
|
|
20240809,105400,8167030,2345,2345,2345,2345,0
|
|
20240809,105300,8167030,2345,2345,2345,2345,6
|
|
20240809,105200,8152960,2350,2350,2350,2350,0
|
|
20240809,105100,8152960,2350,2350,2350,2350,0
|
|
20240809,105000,8152960,2350,2350,2350,2350,0
|
|
20240809,104900,8152960,2350,2350,2350,2350,0
|
|
20240809,104800,8152960,2350,2350,2350,2350,0
|
|
20240809,104700,8152960,2350,2350,2350,2350,0
|
|
20240809,104600,8152960,2350,2350,2350,2350,0
|
|
20240809,104500,8152960,2350,2335,2350,2335,5
|
|
20240809,104400,8141235,2350,2350,2350,2350,0
|
|
20240809,104300,8141235,2350,2350,2350,2350,0
|
|
20240809,104200,8141235,2350,2350,2350,2350,0
|
|
20240809,104100,8141235,2350,2350,2350,2350,0
|
|
20240809,104000,8141235,2350,2350,2350,2350,0
|
|
20240809,103900,8141235,2350,2350,2350,2350,0
|
|
20240809,103800,8141235,2350,2350,2350,2350,0
|
|
20240809,103700,8141235,2350,2350,2350,2350,0
|
|
20240809,103600,8141235,2350,2350,2350,2350,0
|
|
20240809,103500,8141235,2350,2350,2350,2350,0
|
|
20240809,103400,8141235,2350,2350,2350,2350,0
|
|
20240809,103300,8141235,2350,2350,2350,2350,0
|
|
20240809,103200,8141235,2350,2350,2350,2350,0
|
|
20240809,103100,8141235,2350,2350,2350,2350,0
|
|
20240809,103000,8141235,2350,2350,2350,2350,14
|
|
20240809,102900,8108335,2350,2350,2350,2350,0
|
|
20240809,102800,8108335,2350,2350,2350,2350,0
|
|
20240809,102700,8108335,2350,2350,2350,2350,0
|
|
20240809,102600,8108335,2350,2350,2350,2350,0
|
|
20240809,102500,8108335,2350,2350,2350,2350,0
|
|
20240809,102400,8108335,2350,2350,2350,2350,1
|
|
20240809,102300,8105985,2350,2345,2350,2345,3
|
|
20240809,102200,8098940,2350,2350,2350,2350,0
|
|
20240809,102100,8098940,2350,2350,2350,2350,0
|
|
20240809,102000,8098940,2350,2350,2350,2350,0
|
|
20240809,101900,8098940,2350,2350,2350,2350,0
|
|
20240809,101800,8098940,2350,2350,2350,2350,0
|
|
20240809,101700,8098940,2350,2350,2350,2350,0
|
|
20240809,101600,8098940,2350,2350,2350,2350,0
|
|
20240809,101500,8098940,2350,2350,2350,2350,0
|
|
20240809,101400,8098940,2350,2350,2350,2350,0
|
|
20240809,101300,8098940,2350,2350,2350,2350,6
|
|
20240809,101200,8084840,2350,2340,2350,2340,130
|
|
20240809,101100,7779860,2360,2360,2360,2360,0
|
|
20240809,101000,7779860,2360,2360,2360,2360,0
|
|
20240809,100900,7779860,2360,2360,2360,2360,0
|
|
20240809,100800,7779860,2360,2330,2360,2330,10
|
|
20240809,100700,7756330,2325,2325,2325,2325,5
|
|
20240809,100600,7744705,2325,2330,2330,2325,204
|
|
20240809,100500,7269905,2335,2335,2335,2335,0
|
|
20240809,100400,7269905,2335,2335,2335,2335,10
|
|
20240809,100300,7246555,2335,2335,2335,2335,0
|
|
20240809,100200,7246555,2335,2335,2335,2335,0
|
|
20240809,100100,7246555,2335,2350,2350,2335,246
|
|
20240809,100000,6672115,2330,2355,2355,2330,57
|
|
20240809,095900,6538940,2380,2340,2380,2340,200
|
|
20240809,095800,6065635,2340,2340,2340,2340,0
|
|
20240809,095700,6065635,2340,2340,2340,2340,1
|
|
20240809,095600,6063295,2330,2330,2330,2330,0
|
|
20240809,095500,6063295,2330,2335,2335,2330,21
|
|
20240809,095400,6014340,2335,2335,2335,2335,0
|
|
20240809,095300,6014340,2335,2335,2335,2335,31
|
|
20240809,095200,5941955,2335,2335,2335,2335,0
|
|
20240809,095100,5941955,2335,2335,2335,2335,0
|
|
20240809,095000,5941955,2335,2330,2335,2330,466
|
|
20240809,094900,4856100,2330,2330,2330,2330,17
|
|
20240809,094800,4816490,2325,2325,2325,2325,1
|
|
20240809,094700,4814165,2330,2330,2330,2330,0
|
|
20240809,094600,4814165,2330,2330,2330,2330,0
|
|
20240809,094500,4814165,2330,2330,2330,2330,0
|
|
20240809,094400,4814165,2330,2330,2330,2330,1
|
|
20240809,094300,4811835,2325,2325,2325,2325,0
|
|
20240809,094200,4811835,2325,2325,2325,2325,0
|
|
20240809,094100,4811835,2325,2325,2325,2325,0
|
|
20240809,094000,4811835,2325,2325,2325,2325,4
|
|
20240809,093900,4802535,2330,2330,2330,2330,0
|
|
20240809,093800,4802535,2330,2330,2330,2330,0
|
|
20240809,093700,4802535,2330,2330,2330,2330,35
|
|
20240809,093600,4720985,2330,2330,2330,2330,0
|
|
20240809,093500,4720985,2330,2330,2330,2330,0
|
|
20240809,093400,4720985,2330,2330,2330,2330,0
|
|
20240809,093300,4720985,2330,2330,2330,2330,0
|
|
20240809,093200,4720985,2330,2330,2330,2330,0
|
|
20240809,093100,4720985,2330,2330,2330,2330,0
|
|
20240809,093000,4720985,2330,2330,2330,2330,0
|
|
20240809,092900,4720985,2330,2330,2330,2330,0
|
|
20240809,092800,4720985,2330,2330,2330,2330,2
|
|
20240809,092700,4716325,2325,2325,2325,2325,3
|
|
20240809,092600,4709350,2325,2325,2325,2325,2
|
|
20240809,092500,4704700,2320,2320,2320,2320,1
|
|
20240809,092400,4702380,2315,2315,2315,2315,3
|
|
20240809,092300,4695435,2315,2315,2315,2315,20
|
|
20240809,092200,4649135,2315,2315,2315,2315,1
|
|
20240809,092100,4646820,2320,2320,2320,2320,0
|
|
20240809,092000,4646820,2320,2320,2320,2320,0
|
|
20240809,091900,4646820,2320,2320,2320,2320,10
|
|
20240809,091800,4623620,2320,2315,2320,2315,107
|
|
20240809,091700,4375830,2315,2315,2315,2315,0
|
|
20240809,091600,4375830,2315,2300,2315,2300,155
|
|
20240809,091500,4018970,2295,2295,2295,2295,1
|
|
20240809,091400,4016675,2300,2295,2300,2295,113
|
|
20240809,091300,3757335,2295,2295,2295,2295,0
|
|
20240809,091200,3757335,2295,2295,2295,2295,20
|
|
20240809,091100,3711435,2295,2295,2295,2295,0
|
|
20240809,091000,3711435,2295,2295,2295,2295,200
|
|
20240809,090900,3252435,2280,2280,2280,2280,0
|
|
20240809,090800,3252435,2280,2280,2280,2280,0
|
|
20240809,090700,3252435,2280,2280,2280,2280,0
|
|
20240809,090600,3252435,2280,2280,2280,2280,15
|
|
20240809,090500,3218235,2280,2280,2280,2280,0
|
|
20240809,090400,3218235,2280,2280,2280,2280,100
|
|
20240809,090300,2990235,2300,2300,2300,2300,0
|
|
20240809,090200,2990235,2300,2300,2300,2300,0
|
|
20240809,090100,2990235,2300,2300,2300,2300,0
|
|
20240809,090000,2990235,2300,2250,2300,2250,1320
|