614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191100,40659225,2480,2480,2480,2480,353
|
|
20240809,191000,40659225,2480,2480,2480,2480,0
|
|
20240809,190900,40659225,2480,2480,2480,2480,0
|
|
20240809,190800,40659225,2480,2480,2480,2480,0
|
|
20240809,190700,40659225,2480,2480,2480,2480,0
|
|
20240809,190600,40659225,2480,2480,2480,2480,0
|
|
20240809,190500,40659225,2480,2480,2480,2480,0
|
|
20240809,190400,40659225,2480,2480,2480,2480,0
|
|
20240809,190300,40659225,2480,2480,2480,2480,0
|
|
20240809,190200,40659225,2480,2480,2480,2480,0
|
|
20240809,190100,40659225,2480,2480,2480,2480,0
|
|
20240809,190000,40659225,2480,2480,2480,2480,0
|
|
20240809,185900,40659225,2480,2480,2480,2480,0
|
|
20240809,185800,40659225,2480,2480,2480,2480,0
|
|
20240809,185700,40659225,2480,2480,2480,2480,0
|
|
20240809,185600,40659225,2480,2480,2480,2480,0
|
|
20240809,185500,40659225,2480,2480,2480,2480,0
|
|
20240809,185400,40659225,2480,2480,2480,2480,0
|
|
20240809,185300,40659225,2480,2480,2480,2480,0
|
|
20240809,185200,40659225,2480,2480,2480,2480,0
|
|
20240809,185100,40659225,2480,2480,2480,2480,0
|
|
20240809,185000,40659225,2480,2480,2480,2480,0
|
|
20240809,184900,40659225,2480,2480,2480,2480,0
|
|
20240809,184800,40659225,2480,2480,2480,2480,0
|
|
20240809,184700,40659225,2480,2480,2480,2480,0
|
|
20240809,184600,40659225,2480,2480,2480,2480,0
|
|
20240809,184500,40659225,2480,2480,2480,2480,0
|
|
20240809,184400,40659225,2480,2480,2480,2480,0
|
|
20240809,184300,40659225,2480,2480,2480,2480,0
|
|
20240809,184200,40659225,2480,2480,2480,2480,0
|
|
20240809,184100,40659225,2480,2480,2480,2480,353
|
|
20240809,184000,40659225,2480,2480,2480,2480,0
|
|
20240809,183900,40659225,2480,2480,2480,2480,0
|
|
20240809,183800,40659225,2480,2480,2480,2480,0
|
|
20240809,183700,40659225,2480,2480,2480,2480,0
|
|
20240809,183600,40659225,2480,2480,2480,2480,0
|
|
20240809,183500,40659225,2480,2480,2480,2480,0
|
|
20240809,183400,40659225,2480,2480,2480,2480,0
|
|
20240809,183300,40659225,2480,2480,2480,2480,0
|
|
20240809,183200,40659225,2480,2480,2480,2480,0
|
|
20240809,183100,40659225,2480,2480,2480,2480,0
|
|
20240809,183000,40659225,2480,2480,2480,2480,0
|
|
20240809,182900,40659225,2480,2480,2480,2480,0
|
|
20240809,182800,40659225,2480,2480,2480,2480,0
|
|
20240809,182700,40659225,2480,2480,2480,2480,0
|
|
20240809,182600,40659225,2480,2480,2480,2480,0
|
|
20240809,182500,40659225,2480,2480,2480,2480,0
|
|
20240809,182400,40659225,2480,2480,2480,2480,0
|
|
20240809,182300,40659225,2480,2480,2480,2480,0
|
|
20240809,182200,40659225,2480,2480,2480,2480,0
|
|
20240809,182100,40659225,2480,2480,2480,2480,0
|
|
20240809,182000,40659225,2480,2480,2480,2480,0
|
|
20240809,181900,40659225,2480,2480,2480,2480,0
|
|
20240809,181800,40659225,2480,2480,2480,2480,0
|
|
20240809,181700,40659225,2480,2480,2480,2480,0
|
|
20240809,181600,40659225,2480,2480,2480,2480,0
|
|
20240809,181500,40659225,2480,2480,2480,2480,0
|
|
20240809,181400,40659225,2480,2480,2480,2480,0
|
|
20240809,181300,40659225,2480,2480,2480,2480,0
|
|
20240809,181200,40659225,2480,2480,2480,2480,0
|
|
20240809,181100,40659225,2480,2480,2480,2480,353
|
|
20240809,181000,40659225,2480,2480,2480,2480,0
|
|
20240809,180900,40659225,2480,2480,2480,2480,0
|
|
20240809,180800,40659225,2480,2480,2480,2480,0
|
|
20240809,180700,40659225,2480,2480,2480,2480,0
|
|
20240809,180600,40659225,2480,2480,2480,2480,0
|
|
20240809,180500,40659225,2480,2480,2480,2480,0
|
|
20240809,180400,40659225,2480,2480,2480,2480,0
|
|
20240809,180300,40659225,2480,2480,2480,2480,0
|
|
20240809,180200,40659225,2480,2480,2480,2480,0
|
|
20240809,180100,40659225,2480,2480,2480,2480,0
|
|
20240809,180000,40659225,2480,2480,2480,2480,0
|
|
20240809,175900,40659225,2480,2480,2480,2480,0
|
|
20240809,175800,40659225,2480,2480,2480,2480,0
|
|
20240809,175700,40659225,2480,2480,2480,2480,0
|
|
20240809,175600,40659225,2480,2480,2480,2480,0
|
|
20240809,175500,40659225,2480,2480,2480,2480,0
|
|
20240809,175400,40659225,2480,2480,2480,2480,0
|
|
20240809,175300,40659225,2480,2480,2480,2480,0
|
|
20240809,175200,40659225,2480,2480,2480,2480,0
|
|
20240809,175100,40659225,2480,2480,2480,2480,0
|
|
20240809,175000,40659225,2480,2480,2480,2480,0
|
|
20240809,174900,40659225,2480,2480,2480,2480,0
|
|
20240809,174800,40659225,2480,2480,2480,2480,0
|
|
20240809,174700,40659225,2480,2480,2480,2480,0
|
|
20240809,174600,40659225,2480,2480,2480,2480,0
|
|
20240809,174500,40659225,2480,2480,2480,2480,0
|
|
20240809,174400,40659225,2480,2480,2480,2480,0
|
|
20240809,174300,40659225,2480,2480,2480,2480,0
|
|
20240809,174200,40659225,2480,2480,2480,2480,0
|
|
20240809,174100,40659225,2480,2480,2480,2480,353
|
|
20240809,174000,40659225,2480,2480,2480,2480,0
|
|
20240809,173900,40659225,2480,2480,2480,2480,0
|
|
20240809,173800,40659225,2480,2480,2480,2480,0
|
|
20240809,173700,40659225,2480,2480,2480,2480,0
|
|
20240809,173600,40659225,2480,2480,2480,2480,0
|
|
20240809,173500,40659225,2480,2480,2480,2480,0
|
|
20240809,173400,40659225,2480,2480,2480,2480,0
|
|
20240809,173300,40659225,2480,2480,2480,2480,0
|
|
20240809,173200,40659225,2480,2480,2480,2480,0
|
|
20240809,173100,40659225,2480,2480,2480,2480,0
|
|
20240809,173000,40659225,2480,2480,2480,2480,0
|
|
20240809,172900,40659225,2480,2480,2480,2480,0
|
|
20240809,172800,40659225,2480,2480,2480,2480,0
|
|
20240809,172700,40659225,2480,2480,2480,2480,0
|
|
20240809,172600,40659225,2480,2480,2480,2480,0
|
|
20240809,172500,40659225,2480,2480,2480,2480,0
|
|
20240809,172400,40659225,2480,2480,2480,2480,0
|
|
20240809,172300,40659225,2480,2480,2480,2480,0
|
|
20240809,172200,40659225,2480,2480,2480,2480,0
|
|
20240809,172100,40659225,2480,2480,2480,2480,0
|
|
20240809,172000,40659225,2480,2480,2480,2480,0
|
|
20240809,171900,40659225,2480,2480,2480,2480,0
|
|
20240809,171800,40659225,2480,2480,2480,2480,0
|
|
20240809,171700,40659225,2480,2480,2480,2480,0
|
|
20240809,171600,40659225,2480,2480,2480,2480,0
|
|
20240809,171500,40659225,2480,2480,2480,2480,0
|
|
20240809,171400,40659225,2480,2480,2480,2480,0
|
|
20240809,171300,40659225,2480,2480,2480,2480,0
|
|
20240809,171200,40659225,2480,2480,2480,2480,0
|
|
20240809,171100,40659225,2480,2480,2480,2480,353
|
|
20240809,171000,40659225,2480,2480,2480,2480,0
|
|
20240809,170900,40659225,2480,2480,2480,2480,0
|
|
20240809,170800,40659225,2480,2480,2480,2480,0
|
|
20240809,170700,40659225,2480,2480,2480,2480,0
|
|
20240809,170600,40659225,2480,2480,2480,2480,0
|
|
20240809,170500,40659225,2480,2480,2480,2480,0
|
|
20240809,170400,40659225,2480,2480,2480,2480,0
|
|
20240809,170300,40659225,2480,2480,2480,2480,0
|
|
20240809,170200,40659225,2480,2480,2480,2480,0
|
|
20240809,170100,40659225,2480,2480,2480,2480,0
|
|
20240809,170000,40659225,2480,2480,2480,2480,0
|
|
20240809,165900,40659225,2480,2480,2480,2480,0
|
|
20240809,165800,40659225,2480,2480,2480,2480,0
|
|
20240809,165700,40659225,2480,2480,2480,2480,0
|
|
20240809,165600,40659225,2480,2480,2480,2480,0
|
|
20240809,165500,40659225,2480,2480,2480,2480,0
|
|
20240809,165400,40659225,2480,2480,2480,2480,0
|
|
20240809,165300,40659225,2480,2480,2480,2480,0
|
|
20240809,165200,40659225,2480,2480,2480,2480,0
|
|
20240809,165100,40659225,2480,2480,2480,2480,0
|
|
20240809,165000,40659225,2480,2480,2480,2480,0
|
|
20240809,164900,40659225,2480,2480,2480,2480,0
|
|
20240809,164800,40659225,2480,2480,2480,2480,0
|
|
20240809,164700,40659225,2480,2480,2480,2480,0
|
|
20240809,164600,40659225,2480,2480,2480,2480,0
|
|
20240809,164500,40659225,2480,2480,2480,2480,0
|
|
20240809,164400,40659225,2480,2480,2480,2480,0
|
|
20240809,164300,40659225,2480,2480,2480,2480,0
|
|
20240809,164200,40659225,2480,2480,2480,2480,0
|
|
20240809,164100,40659225,2480,2480,2480,2480,353
|
|
20240809,164000,40659225,2480,2480,2480,2480,0
|
|
20240809,163900,40659225,2480,2480,2480,2480,0
|
|
20240809,163800,40659225,2480,2480,2480,2480,0
|
|
20240809,163700,40659225,2480,2480,2480,2480,0
|
|
20240809,163600,40659225,2480,2480,2480,2480,0
|
|
20240809,163500,40659225,2480,2480,2480,2480,0
|
|
20240809,163400,40659225,2480,2480,2480,2480,0
|
|
20240809,163300,40659225,2480,2480,2480,2480,0
|
|
20240809,163200,40659225,2480,2480,2480,2480,0
|
|
20240809,163100,40659225,2480,2480,2480,2480,0
|
|
20240809,163000,40659225,2480,2480,2480,2480,0
|
|
20240809,162900,40659225,2480,2480,2480,2480,0
|
|
20240809,162800,40659225,2480,2480,2480,2480,0
|
|
20240809,162700,40659225,2480,2480,2480,2480,0
|
|
20240809,162600,40659225,2480,2480,2480,2480,0
|
|
20240809,162500,40659225,2480,2480,2480,2480,0
|
|
20240809,162400,40659225,2480,2480,2480,2480,0
|
|
20240809,162300,40659225,2480,2480,2480,2480,0
|
|
20240809,162200,40659225,2480,2480,2480,2480,0
|
|
20240809,162100,40659225,2480,2480,2480,2480,0
|
|
20240809,162000,40659225,2480,2480,2480,2480,0
|
|
20240809,161900,40659225,2480,2480,2480,2480,0
|
|
20240809,161800,40659225,2480,2480,2480,2480,0
|
|
20240809,161700,40659225,2480,2480,2480,2480,0
|
|
20240809,161600,40659225,2480,2480,2480,2480,0
|
|
20240809,161500,40659225,2480,2480,2480,2480,0
|
|
20240809,161400,40659225,2480,2480,2480,2480,0
|
|
20240809,161300,40659225,2480,2480,2480,2480,0
|
|
20240809,161200,40659225,2480,2480,2480,2480,0
|
|
20240809,161100,40659225,2480,2480,2480,2480,353
|
|
20240809,161000,40659225,2480,2480,2480,2480,0
|
|
20240809,160900,40659225,2480,2480,2480,2480,0
|
|
20240809,160800,40659225,2480,2480,2480,2480,0
|
|
20240809,160700,40659225,2480,2480,2480,2480,0
|
|
20240809,160600,40659225,2480,2480,2480,2480,0
|
|
20240809,160500,40659225,2480,2480,2480,2480,0
|
|
20240809,160400,40659225,2480,2480,2480,2480,0
|
|
20240809,160300,40659225,2480,2480,2480,2480,0
|
|
20240809,160200,40659225,2480,2480,2480,2480,0
|
|
20240809,160100,40659225,2480,2480,2480,2480,0
|
|
20240809,160000,40659225,2480,2480,2480,2480,0
|
|
20240809,155900,40659225,2480,2480,2480,2480,0
|
|
20240809,155800,40659225,2480,2480,2480,2480,0
|
|
20240809,155700,40659225,2480,2480,2480,2480,0
|
|
20240809,155600,40659225,2480,2480,2480,2480,0
|
|
20240809,155500,40659225,2480,2480,2480,2480,0
|
|
20240809,155400,40659225,2480,2480,2480,2480,0
|
|
20240809,155300,40659225,2480,2480,2480,2480,0
|
|
20240809,155200,40659225,2480,2480,2480,2480,0
|
|
20240809,155100,40659225,2480,2480,2480,2480,0
|
|
20240809,155000,40659225,2480,2480,2480,2480,0
|
|
20240809,154900,40659225,2480,2480,2480,2480,0
|
|
20240809,154800,40659225,2480,2480,2480,2480,0
|
|
20240809,154700,40659225,2480,2480,2480,2480,0
|
|
20240809,154600,40659225,2480,2480,2480,2480,0
|
|
20240809,154500,40659225,2480,2480,2480,2480,0
|
|
20240809,154400,40659225,2480,2480,2480,2480,0
|
|
20240809,154300,40659225,2480,2480,2480,2480,0
|
|
20240809,154200,40659225,2480,2480,2480,2480,0
|
|
20240809,154100,40659225,2480,2480,2480,2480,353
|
|
20240809,154000,40659225,2480,2480,2480,2480,0
|
|
20240809,153900,40659225,2480,2480,2480,2480,0
|
|
20240809,153800,40659225,2480,2480,2480,2480,0
|
|
20240809,153700,40659225,2480,2480,2480,2480,0
|
|
20240809,153600,40659225,2480,2480,2480,2480,0
|
|
20240809,153500,40659225,2480,2480,2480,2480,0
|
|
20240809,153400,40659225,2480,2480,2480,2480,0
|
|
20240809,153300,40659225,2480,2480,2480,2480,0
|
|
20240809,153200,40659225,2480,2480,2480,2480,0
|
|
20240809,153100,40659225,2480,2480,2480,2480,0
|
|
20240809,153000,40659225,2480,2480,2480,2480,353
|
|
20240809,152900,39783785,2440,2440,2440,2440,0
|
|
20240809,152800,39783785,2440,2440,2440,2440,0
|
|
20240809,152700,39783785,2440,2440,2440,2440,0
|
|
20240809,152600,39783785,2440,2440,2440,2440,0
|
|
20240809,152500,39783785,2440,2440,2440,2440,0
|
|
20240809,152400,39783785,2440,2440,2440,2440,0
|
|
20240809,152300,39783785,2440,2440,2440,2440,0
|
|
20240809,152200,39783785,2440,2440,2440,2440,0
|
|
20240809,152100,39783785,2440,2440,2440,2440,0
|
|
20240809,152000,39783785,2440,2440,2440,2440,0
|
|
20240809,151900,39783785,2440,2445,2445,2440,396
|
|
20240809,151800,38817475,2440,2440,2440,2440,40
|
|
20240809,151700,38719875,2435,2435,2435,2435,0
|
|
20240809,151600,38719875,2435,2450,2450,2435,118
|
|
20240809,151500,38431575,2445,2445,2445,2445,0
|
|
20240809,151400,38431575,2445,2445,2445,2445,0
|
|
20240809,151300,38431575,2445,2445,2445,2445,0
|
|
20240809,151200,38431575,2445,2445,2445,2445,0
|
|
20240809,151100,38431575,2445,2460,2460,2445,564
|
|
20240809,151000,37050185,2475,2475,2475,2475,1
|
|
20240809,150900,37047710,2460,2460,2460,2460,0
|
|
20240809,150800,37047710,2460,2460,2460,2460,0
|
|
20240809,150700,37047710,2460,2460,2460,2460,133
|
|
20240809,150600,36720530,2465,2465,2465,2465,0
|
|
20240809,150500,36720530,2465,2465,2465,2465,0
|
|
20240809,150400,36720530,2465,2465,2465,2465,0
|
|
20240809,150300,36720530,2465,2465,2465,2465,0
|
|
20240809,150200,36720530,2465,2465,2465,2465,0
|
|
20240809,150100,36720530,2465,2465,2465,2465,0
|
|
20240809,150000,36720530,2465,2465,2465,2465,0
|
|
20240809,145900,36720530,2465,2465,2465,2465,0
|
|
20240809,145800,36720530,2465,2465,2465,2465,0
|
|
20240809,145700,36720530,2465,2465,2465,2465,0
|
|
20240809,145600,36720530,2465,2465,2465,2465,0
|
|
20240809,145500,36720530,2465,2465,2465,2465,0
|
|
20240809,145400,36720530,2465,2465,2465,2465,0
|
|
20240809,145300,36720530,2465,2465,2465,2465,0
|
|
20240809,145200,36720530,2465,2465,2465,2465,0
|
|
20240809,145100,36720530,2465,2465,2465,2465,0
|
|
20240809,145000,36720530,2465,2465,2465,2465,0
|
|
20240809,144900,36720530,2465,2465,2465,2465,0
|
|
20240809,144800,36720530,2465,2465,2465,2465,0
|
|
20240809,144700,36720530,2465,2465,2465,2465,0
|
|
20240809,144600,36720530,2465,2465,2465,2465,0
|
|
20240809,144500,36720530,2465,2465,2465,2465,0
|
|
20240809,144400,36720530,2465,2465,2465,2465,0
|
|
20240809,144300,36720530,2465,2465,2465,2465,0
|
|
20240809,144200,36720530,2465,2465,2465,2465,0
|
|
20240809,144100,36720530,2465,2465,2465,2465,0
|
|
20240809,144000,36720530,2465,2465,2465,2465,0
|
|
20240809,143900,36720530,2465,2465,2465,2465,0
|
|
20240809,143800,36720530,2465,2465,2465,2465,0
|
|
20240809,143700,36720530,2465,2465,2465,2465,0
|
|
20240809,143600,36720530,2465,2465,2465,2465,0
|
|
20240809,143500,36720530,2465,2465,2465,2465,20
|
|
20240809,143400,36671230,2465,2465,2465,2465,7
|
|
20240809,143300,36653975,2465,2465,2465,2465,0
|
|
20240809,143200,36653975,2465,2465,2465,2465,0
|
|
20240809,143100,36653975,2465,2465,2465,2465,0
|
|
20240809,143000,36653975,2465,2465,2465,2465,1
|
|
20240809,142900,36651510,2475,2475,2475,2475,0
|
|
20240809,142800,36651510,2475,2475,2475,2475,0
|
|
20240809,142700,36651510,2475,2475,2475,2475,1
|
|
20240809,142600,36649035,2475,2475,2475,2475,0
|
|
20240809,142500,36649035,2475,2475,2475,2475,0
|
|
20240809,142400,36649035,2475,2475,2475,2475,0
|
|
20240809,142300,36649035,2475,2470,2475,2470,21
|
|
20240809,142200,36597160,2475,2465,2475,2465,50
|
|
20240809,142100,36473745,2450,2450,2450,2450,469
|
|
20240809,142000,35324695,2450,2450,2450,2450,0
|
|
20240809,141900,35324695,2450,2450,2450,2450,0
|
|
20240809,141800,35324695,2450,2450,2450,2450,0
|
|
20240809,141700,35324695,2450,2450,2450,2450,0
|
|
20240809,141600,35324695,2450,2450,2450,2450,0
|
|
20240809,141500,35324695,2450,2450,2450,2450,0
|
|
20240809,141400,35324695,2450,2450,2450,2450,0
|
|
20240809,141300,35324695,2450,2450,2450,2450,0
|
|
20240809,141200,35324695,2450,2450,2450,2450,0
|
|
20240809,141100,35324695,2450,2450,2450,2450,0
|
|
20240809,141000,35324695,2450,2450,2450,2450,0
|
|
20240809,140900,35324695,2450,2450,2450,2450,0
|
|
20240809,140800,35324695,2450,2450,2450,2450,0
|
|
20240809,140700,35324695,2450,2450,2450,2450,0
|
|
20240809,140600,35324695,2450,2450,2450,2450,0
|
|
20240809,140500,35324695,2450,2450,2450,2450,0
|
|
20240809,140400,35324695,2450,2450,2450,2450,61
|
|
20240809,140300,35175245,2445,2445,2445,2445,0
|
|
20240809,140200,35175245,2445,2445,2445,2445,0
|
|
20240809,140100,35175245,2445,2445,2445,2445,0
|
|
20240809,140000,35175245,2445,2450,2450,2445,87
|
|
20240809,135900,34962400,2450,2450,2450,2450,211
|
|
20240809,135800,34445450,2455,2460,2460,2455,377
|
|
20240809,135700,33519570,2470,2470,2470,2470,0
|
|
20240809,135600,33519570,2470,2470,2470,2470,0
|
|
20240809,135500,33519570,2470,2470,2470,2470,0
|
|
20240809,135400,33519570,2470,2470,2470,2470,0
|
|
20240809,135300,33519570,2470,2470,2470,2470,0
|
|
20240809,135200,33519570,2470,2470,2470,2470,0
|
|
20240809,135100,33519570,2470,2475,2475,2470,485
|
|
20240809,135000,32321565,2470,2470,2470,2470,0
|
|
20240809,134900,32321565,2470,2470,2470,2470,0
|
|
20240809,134800,32321565,2470,2475,2475,2470,5
|
|
20240809,134700,32309200,2480,2480,2480,2480,0
|
|
20240809,134600,32309200,2480,2480,2480,2480,0
|
|
20240809,134500,32309200,2480,2480,2480,2480,0
|
|
20240809,134400,32309200,2480,2480,2480,2480,0
|
|
20240809,134300,32309200,2480,2480,2480,2480,0
|
|
20240809,134200,32309200,2480,2480,2480,2480,0
|
|
20240809,134100,32309200,2480,2480,2480,2480,80
|
|
20240809,134000,32110800,2485,2485,2485,2485,0
|
|
20240809,133900,32110800,2485,2485,2485,2485,0
|
|
20240809,133800,32110800,2485,2485,2485,2485,0
|
|
20240809,133700,32110800,2485,2485,2485,2485,0
|
|
20240809,133600,32110800,2485,2485,2485,2485,0
|
|
20240809,133500,32110800,2485,2485,2485,2485,0
|
|
20240809,133400,32110800,2485,2485,2485,2485,0
|
|
20240809,133300,32110800,2485,2485,2485,2485,0
|
|
20240809,133200,32110800,2485,2485,2485,2485,0
|
|
20240809,133100,32110800,2485,2485,2485,2485,0
|
|
20240809,133000,32110800,2485,2485,2485,2485,0
|
|
20240809,132900,32110800,2485,2485,2485,2485,0
|
|
20240809,132800,32110800,2485,2485,2485,2485,0
|
|
20240809,132700,32110800,2485,2485,2485,2485,0
|
|
20240809,132600,32110800,2485,2485,2485,2485,0
|
|
20240809,132500,32110800,2485,2485,2485,2485,0
|
|
20240809,132400,32110800,2485,2485,2485,2485,0
|
|
20240809,132300,32110800,2485,2485,2485,2485,0
|
|
20240809,132200,32110800,2485,2485,2485,2485,0
|
|
20240809,132100,32110800,2485,2485,2485,2485,0
|
|
20240809,132000,32110800,2485,2485,2485,2485,0
|
|
20240809,131900,32110800,2485,2485,2485,2485,0
|
|
20240809,131800,32110800,2485,2475,2485,2475,3
|
|
20240809,131700,32103355,2485,2485,2485,2485,0
|
|
20240809,131600,32103355,2485,2485,2485,2485,0
|
|
20240809,131500,32103355,2485,2485,2485,2485,0
|
|
20240809,131400,32103355,2485,2485,2485,2485,0
|
|
20240809,131300,32103355,2485,2485,2485,2485,0
|
|
20240809,131200,32103355,2485,2485,2485,2485,0
|
|
20240809,131100,32103355,2485,2485,2485,2485,0
|
|
20240809,131000,32103355,2485,2485,2485,2485,0
|
|
20240809,130900,32103355,2485,2475,2485,2475,2
|
|
20240809,130800,32098395,2470,2475,2475,2470,52
|
|
20240809,130700,31969795,2475,2475,2475,2475,0
|
|
20240809,130600,31969795,2475,2475,2475,2475,0
|
|
20240809,130500,31969795,2475,2475,2475,2475,0
|
|
20240809,130400,31969795,2475,2475,2475,2475,0
|
|
20240809,130300,31969795,2475,2475,2475,2475,0
|
|
20240809,130200,31969795,2475,2475,2475,2475,0
|
|
20240809,130100,31969795,2475,2475,2475,2475,0
|
|
20240809,130000,31969795,2475,2475,2475,2475,0
|
|
20240809,125900,31969795,2475,2475,2475,2475,0
|
|
20240809,125800,31969795,2475,2475,2475,2475,0
|
|
20240809,125700,31969795,2475,2475,2475,2475,0
|
|
20240809,125600,31969795,2475,2475,2475,2475,0
|
|
20240809,125500,31969795,2475,2475,2475,2475,0
|
|
20240809,125400,31969795,2475,2475,2475,2475,0
|
|
20240809,125300,31969795,2475,2475,2475,2475,0
|
|
20240809,125200,31969795,2475,2475,2475,2475,0
|
|
20240809,125100,31969795,2475,2475,2475,2475,0
|
|
20240809,125000,31969795,2475,2475,2475,2475,0
|
|
20240809,124900,31969795,2475,2475,2475,2475,0
|
|
20240809,124800,31969795,2475,2475,2475,2475,0
|
|
20240809,124700,31969795,2475,2475,2475,2475,1
|
|
20240809,124600,31967320,2470,2470,2470,2470,0
|
|
20240809,124500,31967320,2470,2470,2470,2470,0
|
|
20240809,124400,31967320,2470,2470,2470,2470,0
|
|
20240809,124300,31967320,2470,2470,2470,2470,0
|
|
20240809,124200,31967320,2470,2470,2470,2470,0
|
|
20240809,124100,31967320,2470,2470,2470,2470,0
|
|
20240809,124000,31967320,2470,2470,2470,2470,0
|
|
20240809,123900,31967320,2470,2470,2470,2470,0
|
|
20240809,123800,31967320,2470,2470,2470,2470,0
|
|
20240809,123700,31967320,2470,2470,2470,2470,168
|
|
20240809,123600,31552360,2475,2475,2475,2475,0
|
|
20240809,123500,31552360,2475,2475,2475,2475,0
|
|
20240809,123400,31552360,2475,2475,2475,2475,0
|
|
20240809,123300,31552360,2475,2475,2475,2475,0
|
|
20240809,123200,31552360,2475,2475,2475,2475,0
|
|
20240809,123100,31552360,2475,2475,2475,2475,0
|
|
20240809,123000,31552360,2475,2475,2475,2475,0
|
|
20240809,122900,31552360,2475,2475,2475,2475,0
|
|
20240809,122800,31552360,2475,2475,2475,2475,0
|
|
20240809,122700,31552360,2475,2475,2475,2475,0
|
|
20240809,122600,31552360,2475,2475,2475,2475,0
|
|
20240809,122500,31552360,2475,2475,2475,2475,0
|
|
20240809,122400,31552360,2475,2475,2475,2475,0
|
|
20240809,122300,31552360,2475,2475,2475,2475,0
|
|
20240809,122200,31552360,2475,2475,2475,2475,0
|
|
20240809,122100,31552360,2475,2475,2475,2475,0
|
|
20240809,122000,31552360,2475,2475,2475,2475,0
|
|
20240809,121900,31552360,2475,2475,2475,2475,0
|
|
20240809,121800,31552360,2475,2475,2475,2475,0
|
|
20240809,121700,31552360,2475,2475,2475,2475,0
|
|
20240809,121600,31552360,2475,2475,2475,2475,20
|
|
20240809,121500,31502860,2475,2475,2475,2475,0
|
|
20240809,121400,31502860,2475,2475,2475,2475,0
|
|
20240809,121300,31502860,2475,2475,2475,2475,0
|
|
20240809,121200,31502860,2475,2475,2475,2475,0
|
|
20240809,121100,31502860,2475,2475,2475,2475,0
|
|
20240809,121000,31502860,2475,2475,2475,2475,0
|
|
20240809,120900,31502860,2475,2475,2475,2475,0
|
|
20240809,120800,31502860,2475,2475,2475,2475,0
|
|
20240809,120700,31502860,2475,2475,2475,2475,0
|
|
20240809,120600,31502860,2475,2475,2475,2475,0
|
|
20240809,120500,31502860,2475,2475,2475,2475,0
|
|
20240809,120400,31502860,2475,2475,2475,2475,0
|
|
20240809,120300,31502860,2475,2475,2475,2475,0
|
|
20240809,120200,31502860,2475,2475,2475,2475,0
|
|
20240809,120100,31502860,2475,2475,2475,2475,0
|
|
20240809,120000,31502860,2475,2475,2475,2475,0
|
|
20240809,115900,31502860,2475,2465,2475,2465,8
|
|
20240809,115800,31483130,2465,2465,2465,2465,0
|
|
20240809,115700,31483130,2465,2455,2465,2455,2
|
|
20240809,115600,31478210,2465,2465,2465,2465,0
|
|
20240809,115500,31478210,2465,2465,2465,2465,0
|
|
20240809,115400,31478210,2465,2465,2465,2465,1
|
|
20240809,115300,31475745,2460,2460,2460,2460,1
|
|
20240809,115200,31473285,2485,2485,2485,2485,0
|
|
20240809,115100,31473285,2485,2485,2485,2485,0
|
|
20240809,115000,31473285,2485,2485,2485,2485,0
|
|
20240809,114900,31473285,2485,2485,2485,2485,0
|
|
20240809,114800,31473285,2485,2485,2485,2485,0
|
|
20240809,114700,31473285,2485,2485,2485,2485,0
|
|
20240809,114600,31473285,2485,2485,2485,2485,0
|
|
20240809,114500,31473285,2485,2485,2485,2485,0
|
|
20240809,114400,31473285,2485,2485,2485,2485,0
|
|
20240809,114300,31473285,2485,2490,2490,2485,9
|
|
20240809,114200,31450880,2490,2490,2490,2490,0
|
|
20240809,114100,31450880,2490,2490,2490,2490,0
|
|
20240809,114000,31450880,2490,2490,2490,2490,1
|
|
20240809,113900,31448390,2490,2490,2490,2490,0
|
|
20240809,113800,31448390,2490,2490,2490,2490,0
|
|
20240809,113700,31448390,2490,2490,2490,2490,1
|
|
20240809,113600,31445900,2495,2495,2495,2495,0
|
|
20240809,113500,31445900,2495,2490,2495,2490,27
|
|
20240809,113400,31378665,2490,2490,2495,2490,89
|
|
20240809,113300,31157045,2490,2495,2495,2490,34
|
|
20240809,113200,31072380,2490,2485,2490,2485,701
|
|
20240809,113100,29328395,2480,2480,2480,2480,153
|
|
20240809,113000,28948955,2485,2485,2485,2485,0
|
|
20240809,112900,28948955,2485,2485,2485,2485,0
|
|
20240809,112800,28948955,2485,2485,2485,2485,0
|
|
20240809,112700,28948955,2485,2485,2485,2485,0
|
|
20240809,112600,28948955,2485,2485,2485,2485,0
|
|
20240809,112500,28948955,2485,2485,2485,2485,0
|
|
20240809,112400,28948955,2485,2485,2485,2485,0
|
|
20240809,112300,28948955,2485,2485,2485,2485,0
|
|
20240809,112200,28948955,2485,2485,2485,2485,0
|
|
20240809,112100,28948955,2485,2485,2485,2485,0
|
|
20240809,112000,28948955,2485,2485,2485,2485,0
|
|
20240809,111900,28948955,2485,2485,2485,2485,0
|
|
20240809,111800,28948955,2485,2485,2485,2485,0
|
|
20240809,111700,28948955,2485,2485,2485,2485,0
|
|
20240809,111600,28948955,2485,2485,2485,2485,0
|
|
20240809,111500,28948955,2485,2485,2485,2485,0
|
|
20240809,111400,28948955,2485,2485,2485,2485,0
|
|
20240809,111300,28948955,2485,2485,2485,2485,0
|
|
20240809,111200,28948955,2485,2485,2485,2485,0
|
|
20240809,111100,28948955,2485,2485,2485,2485,0
|
|
20240809,111000,28948955,2485,2485,2485,2485,0
|
|
20240809,110900,28948955,2485,2485,2485,2485,0
|
|
20240809,110800,28948955,2485,2485,2485,2485,0
|
|
20240809,110700,28948955,2485,2485,2485,2485,0
|
|
20240809,110600,28948955,2485,2485,2485,2485,0
|
|
20240809,110500,28948955,2485,2485,2485,2485,0
|
|
20240809,110400,28948955,2485,2485,2485,2485,3
|
|
20240809,110300,28941500,2490,2490,2490,2490,1
|
|
20240809,110200,28939010,2485,2485,2485,2485,0
|
|
20240809,110100,28939010,2485,2485,2485,2485,0
|
|
20240809,110000,28939010,2485,2485,2485,2485,0
|
|
20240809,105900,28939010,2485,2485,2485,2485,0
|
|
20240809,105800,28939010,2485,2485,2485,2485,0
|
|
20240809,105700,28939010,2485,2485,2485,2485,0
|
|
20240809,105600,28939010,2485,2485,2485,2485,542
|
|
20240809,105500,27592140,2485,2485,2485,2485,21
|
|
20240809,105400,27539955,2495,2495,2495,2495,0
|
|
20240809,105300,27539955,2495,2495,2495,2495,0
|
|
20240809,105200,27539955,2495,2495,2495,2495,0
|
|
20240809,105100,27539955,2495,2495,2495,2495,0
|
|
20240809,105000,27539955,2495,2495,2495,2495,0
|
|
20240809,104900,27539955,2495,2495,2495,2495,0
|
|
20240809,104800,27539955,2495,2495,2495,2495,0
|
|
20240809,104700,27539955,2495,2495,2495,2495,0
|
|
20240809,104600,27539955,2495,2495,2495,2495,0
|
|
20240809,104500,27539955,2495,2495,2495,2495,0
|
|
20240809,104400,27539955,2495,2495,2495,2495,0
|
|
20240809,104300,27539955,2495,2495,2495,2495,1
|
|
20240809,104200,27537460,2500,2500,2500,2500,0
|
|
20240809,104100,27537460,2500,2495,2500,2495,625
|
|
20240809,104000,25977360,2495,2475,2495,2475,709
|
|
20240809,103900,24221245,2460,2460,2460,2460,0
|
|
20240809,103800,24221245,2460,2460,2460,2460,93
|
|
20240809,103700,23992465,2445,2445,2445,2445,0
|
|
20240809,103600,23992465,2445,2445,2445,2445,821
|
|
20240809,103500,21985120,2440,2440,2440,2440,0
|
|
20240809,103400,21985120,2440,2440,2440,2440,0
|
|
20240809,103300,21985120,2440,2440,2440,2440,0
|
|
20240809,103200,21985120,2440,2440,2440,2440,101
|
|
20240809,103100,21738680,2440,2440,2440,2440,0
|
|
20240809,103000,21738680,2440,2440,2440,2440,0
|
|
20240809,102900,21738680,2440,2440,2440,2440,1
|
|
20240809,102800,21736240,2445,2445,2445,2445,0
|
|
20240809,102700,21736240,2445,2445,2445,2445,0
|
|
20240809,102600,21736240,2445,2445,2445,2445,0
|
|
20240809,102500,21736240,2445,2445,2445,2445,1
|
|
20240809,102400,21733795,2435,2435,2435,2435,0
|
|
20240809,102300,21733795,2435,2435,2435,2435,0
|
|
20240809,102200,21733795,2435,2435,2435,2435,0
|
|
20240809,102100,21733795,2435,2435,2435,2435,0
|
|
20240809,102000,21733795,2435,2435,2435,2435,0
|
|
20240809,101900,21733795,2435,2435,2435,2435,0
|
|
20240809,101800,21733795,2435,2435,2435,2435,0
|
|
20240809,101700,21733795,2435,2435,2435,2435,0
|
|
20240809,101600,21733795,2435,2435,2435,2435,2
|
|
20240809,101500,21728925,2445,2445,2445,2445,0
|
|
20240809,101400,21728925,2445,2445,2445,2445,0
|
|
20240809,101300,21728925,2445,2445,2445,2445,0
|
|
20240809,101200,21728925,2445,2445,2445,2445,0
|
|
20240809,101100,21728925,2445,2440,2445,2440,23
|
|
20240809,101000,21672800,2435,2435,2435,2435,0
|
|
20240809,100900,21672800,2435,2435,2435,2435,0
|
|
20240809,100800,21672800,2435,2435,2435,2435,113
|
|
20240809,100700,21397645,2440,2440,2440,2440,0
|
|
20240809,100600,21397645,2440,2440,2440,2440,0
|
|
20240809,100500,21397645,2440,2440,2440,2440,0
|
|
20240809,100400,21397645,2440,2440,2440,2440,0
|
|
20240809,100300,21397645,2440,2440,2440,2440,0
|
|
20240809,100200,21397645,2440,2440,2440,2440,0
|
|
20240809,100100,21397645,2440,2440,2440,2440,0
|
|
20240809,100000,21397645,2440,2440,2440,2440,0
|
|
20240809,095900,21397645,2440,2440,2440,2440,1
|
|
20240809,095800,21395205,2440,2440,2440,2440,3
|
|
20240809,095700,21387885,2440,2440,2440,2440,0
|
|
20240809,095600,21387885,2440,2440,2440,2440,2
|
|
20240809,095500,21383005,2440,2440,2440,2440,0
|
|
20240809,095400,21383005,2440,2440,2440,2440,0
|
|
20240809,095300,21383005,2440,2440,2440,2440,0
|
|
20240809,095200,21383005,2440,2440,2440,2440,0
|
|
20240809,095100,21383005,2440,2440,2440,2440,0
|
|
20240809,095000,21383005,2440,2440,2440,2440,0
|
|
20240809,094900,21383005,2440,2440,2440,2440,381
|
|
20240809,094800,20453365,2445,2445,2445,2445,0
|
|
20240809,094700,20453365,2445,2445,2445,2445,0
|
|
20240809,094600,20453365,2445,2445,2445,2445,1
|
|
20240809,094500,20450920,2445,2445,2445,2445,0
|
|
20240809,094400,20450920,2445,2445,2445,2445,0
|
|
20240809,094300,20450920,2445,2445,2445,2445,0
|
|
20240809,094200,20450920,2445,2445,2445,2445,0
|
|
20240809,094100,20450920,2445,2445,2445,2445,0
|
|
20240809,094000,20450920,2445,2445,2445,2445,0
|
|
20240809,093900,20450920,2445,2445,2445,2445,0
|
|
20240809,093800,20450920,2445,2445,2445,2445,0
|
|
20240809,093700,20450920,2445,2445,2445,2445,0
|
|
20240809,093600,20450920,2445,2445,2445,2445,666
|
|
20240809,093500,18822550,2445,2445,2445,2445,0
|
|
20240809,093400,18822550,2445,2445,2445,2445,0
|
|
20240809,093300,18822550,2445,2445,2445,2445,20
|
|
20240809,093200,18773650,2445,2445,2445,2445,0
|
|
20240809,093100,18773650,2445,2445,2445,2445,0
|
|
20240809,093000,18773650,2445,2445,2445,2445,0
|
|
20240809,092900,18773650,2445,2435,2445,2435,1473
|
|
20240809,092800,15175655,2425,2425,2425,2425,5
|
|
20240809,092700,15163530,2430,2430,2430,2430,20
|
|
20240809,092600,15114930,2440,2440,2440,2440,0
|
|
20240809,092500,15114930,2440,2440,2440,2440,1
|
|
20240809,092400,15112490,2440,2440,2440,2440,0
|
|
20240809,092300,15112490,2440,2440,2440,2440,1
|
|
20240809,092200,15110050,2430,2430,2430,2430,0
|
|
20240809,092100,15110050,2430,2430,2430,2430,0
|
|
20240809,092000,15110050,2430,2430,2430,2430,0
|
|
20240809,091900,15110050,2430,2430,2430,2430,0
|
|
20240809,091800,15110050,2430,2430,2430,2430,0
|
|
20240809,091700,15110050,2430,2430,2430,2430,0
|
|
20240809,091600,15110050,2430,2430,2430,2430,0
|
|
20240809,091500,15110050,2430,2430,2430,2430,0
|
|
20240809,091400,15110050,2430,2430,2430,2430,0
|
|
20240809,091300,15110050,2430,2430,2430,2430,0
|
|
20240809,091200,15110050,2430,2430,2430,2430,1
|
|
20240809,091100,15107620,2445,2445,2445,2445,0
|
|
20240809,091000,15107620,2445,2445,2445,2445,500
|
|
20240809,090900,13885120,2440,2440,2440,2440,524
|
|
20240809,090800,12606560,2445,2445,2445,2445,27
|
|
20240809,090700,12540545,2420,2420,2420,2420,0
|
|
20240809,090600,12540545,2420,2420,2420,2420,0
|
|
20240809,090500,12540545,2420,2420,2420,2420,0
|
|
20240809,090400,12540545,2420,2420,2420,2420,0
|
|
20240809,090300,12540545,2420,2445,2445,2420,3334
|
|
20240809,090200,4466680,2420,2415,2420,2415,458
|
|
20240809,090100,3360205,2415,2415,2415,2415,23
|
|
20240809,090000,3304660,2420,2385,2420,2385,1385
|