645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,194200,65911860,3085,3085,3085,3085,800
|
|
20240812,194100,65911860,3085,3085,3085,3085,0
|
|
20240812,194000,65911860,3085,3085,3085,3085,0
|
|
20240812,193900,65911860,3085,3085,3085,3085,0
|
|
20240812,193800,65911860,3085,3085,3085,3085,0
|
|
20240812,193700,65911860,3085,3085,3085,3085,0
|
|
20240812,193600,65911860,3085,3085,3085,3085,0
|
|
20240812,193500,65911860,3085,3085,3085,3085,0
|
|
20240812,193400,65911860,3085,3085,3085,3085,0
|
|
20240812,193300,65911860,3085,3085,3085,3085,0
|
|
20240812,193200,65911860,3085,3085,3085,3085,0
|
|
20240812,193100,65911860,3085,3085,3085,3085,0
|
|
20240812,193000,65911860,3085,3085,3085,3085,0
|
|
20240812,192900,65911860,3085,3085,3085,3085,0
|
|
20240812,192800,65911860,3085,3085,3085,3085,0
|
|
20240812,192700,65911860,3085,3085,3085,3085,0
|
|
20240812,192600,65911860,3085,3085,3085,3085,0
|
|
20240812,192500,65911860,3085,3085,3085,3085,0
|
|
20240812,192400,65911860,3085,3085,3085,3085,0
|
|
20240812,192300,65911860,3085,3085,3085,3085,0
|
|
20240812,192200,65911860,3085,3085,3085,3085,0
|
|
20240812,192100,65911860,3085,3085,3085,3085,0
|
|
20240812,192000,65911860,3085,3085,3085,3085,0
|
|
20240812,191900,65911860,3085,3085,3085,3085,0
|
|
20240812,191800,65911860,3085,3085,3085,3085,0
|
|
20240812,191700,65911860,3085,3085,3085,3085,0
|
|
20240812,191600,65911860,3085,3085,3085,3085,0
|
|
20240812,191500,65911860,3085,3085,3085,3085,0
|
|
20240812,191400,65911860,3085,3085,3085,3085,0
|
|
20240812,191300,65911860,3085,3085,3085,3085,0
|
|
20240812,191200,65911860,3085,3085,3085,3085,800
|
|
20240812,191100,65911860,3085,3085,3085,3085,0
|
|
20240812,191000,65911860,3085,3085,3085,3085,0
|
|
20240812,190900,65911860,3085,3085,3085,3085,0
|
|
20240812,190800,65911860,3085,3085,3085,3085,0
|
|
20240812,190700,65911860,3085,3085,3085,3085,0
|
|
20240812,190600,65911860,3085,3085,3085,3085,0
|
|
20240812,190500,65911860,3085,3085,3085,3085,0
|
|
20240812,190400,65911860,3085,3085,3085,3085,0
|
|
20240812,190300,65911860,3085,3085,3085,3085,0
|
|
20240812,190200,65911860,3085,3085,3085,3085,0
|
|
20240812,190100,65911860,3085,3085,3085,3085,0
|
|
20240812,190000,65911860,3085,3085,3085,3085,0
|
|
20240812,185900,65911860,3085,3085,3085,3085,0
|
|
20240812,185800,65911860,3085,3085,3085,3085,0
|
|
20240812,185700,65911860,3085,3085,3085,3085,0
|
|
20240812,185600,65911860,3085,3085,3085,3085,0
|
|
20240812,185500,65911860,3085,3085,3085,3085,0
|
|
20240812,185400,65911860,3085,3085,3085,3085,0
|
|
20240812,185300,65911860,3085,3085,3085,3085,0
|
|
20240812,185200,65911860,3085,3085,3085,3085,0
|
|
20240812,185100,65911860,3085,3085,3085,3085,0
|
|
20240812,185000,65911860,3085,3085,3085,3085,0
|
|
20240812,184900,65911860,3085,3085,3085,3085,0
|
|
20240812,184800,65911860,3085,3085,3085,3085,0
|
|
20240812,184700,65911860,3085,3085,3085,3085,0
|
|
20240812,184600,65911860,3085,3085,3085,3085,0
|
|
20240812,184500,65911860,3085,3085,3085,3085,0
|
|
20240812,184400,65911860,3085,3085,3085,3085,0
|
|
20240812,184300,65911860,3085,3085,3085,3085,0
|
|
20240812,184200,65911860,3085,3085,3085,3085,800
|
|
20240812,184100,65911860,3085,3085,3085,3085,0
|
|
20240812,184000,65911860,3085,3085,3085,3085,0
|
|
20240812,183900,65911860,3085,3085,3085,3085,0
|
|
20240812,183800,65911860,3085,3085,3085,3085,0
|
|
20240812,183700,65911860,3085,3085,3085,3085,0
|
|
20240812,183600,65911860,3085,3085,3085,3085,0
|
|
20240812,183500,65911860,3085,3085,3085,3085,0
|
|
20240812,183400,65911860,3085,3085,3085,3085,0
|
|
20240812,183300,65911860,3085,3085,3085,3085,0
|
|
20240812,183200,65911860,3085,3085,3085,3085,0
|
|
20240812,183100,65911860,3085,3085,3085,3085,0
|
|
20240812,183000,65911860,3085,3085,3085,3085,0
|
|
20240812,182900,65911860,3085,3085,3085,3085,0
|
|
20240812,182800,65911860,3085,3085,3085,3085,0
|
|
20240812,182700,65911860,3085,3085,3085,3085,0
|
|
20240812,182600,65911860,3085,3085,3085,3085,0
|
|
20240812,182500,65911860,3085,3085,3085,3085,0
|
|
20240812,182400,65911860,3085,3085,3085,3085,0
|
|
20240812,182300,65911860,3085,3085,3085,3085,0
|
|
20240812,182200,65911860,3085,3085,3085,3085,0
|
|
20240812,182100,65911860,3085,3085,3085,3085,0
|
|
20240812,182000,65911860,3085,3085,3085,3085,0
|
|
20240812,181900,65911860,3085,3085,3085,3085,0
|
|
20240812,181800,65911860,3085,3085,3085,3085,0
|
|
20240812,181700,65911860,3085,3085,3085,3085,0
|
|
20240812,181600,65911860,3085,3085,3085,3085,0
|
|
20240812,181500,65911860,3085,3085,3085,3085,0
|
|
20240812,181400,65911860,3085,3085,3085,3085,0
|
|
20240812,181300,65911860,3085,3085,3085,3085,0
|
|
20240812,181200,65911860,3085,3085,3085,3085,800
|
|
20240812,181100,65911860,3085,3085,3085,3085,0
|
|
20240812,181000,65911860,3085,3085,3085,3085,0
|
|
20240812,180900,65911860,3085,3085,3085,3085,0
|
|
20240812,180800,65911860,3085,3085,3085,3085,0
|
|
20240812,180700,65911860,3085,3085,3085,3085,0
|
|
20240812,180600,65911860,3085,3085,3085,3085,0
|
|
20240812,180500,65911860,3085,3085,3085,3085,0
|
|
20240812,180400,65911860,3085,3085,3085,3085,0
|
|
20240812,180300,65911860,3085,3085,3085,3085,0
|
|
20240812,180200,65911860,3085,3085,3085,3085,0
|
|
20240812,180100,65911860,3085,3085,3085,3085,0
|
|
20240812,180000,65911860,3085,3085,3085,3085,0
|
|
20240812,175900,65911860,3085,3085,3085,3085,0
|
|
20240812,175800,65911860,3085,3085,3085,3085,0
|
|
20240812,175700,65911860,3085,3085,3085,3085,0
|
|
20240812,175600,65911860,3085,3085,3085,3085,0
|
|
20240812,175500,65911860,3085,3085,3085,3085,0
|
|
20240812,175400,65911860,3085,3085,3085,3085,0
|
|
20240812,175300,65911860,3085,3085,3085,3085,0
|
|
20240812,175200,65911860,3085,3085,3085,3085,0
|
|
20240812,175100,65911860,3085,3085,3085,3085,0
|
|
20240812,175000,65911860,3085,3085,3085,3085,0
|
|
20240812,174900,65911860,3085,3085,3085,3085,0
|
|
20240812,174800,65911860,3085,3085,3085,3085,0
|
|
20240812,174700,65911860,3085,3085,3085,3085,0
|
|
20240812,174600,65911860,3085,3085,3085,3085,0
|
|
20240812,174500,65911860,3085,3085,3085,3085,0
|
|
20240812,174400,65911860,3085,3085,3085,3085,0
|
|
20240812,174300,65911860,3085,3085,3085,3085,0
|
|
20240812,174200,65911860,3085,3085,3085,3085,800
|
|
20240812,174100,65911860,3085,3085,3085,3085,0
|
|
20240812,174000,65911860,3085,3085,3085,3085,0
|
|
20240812,173900,65911860,3085,3085,3085,3085,0
|
|
20240812,173800,65911860,3085,3085,3085,3085,0
|
|
20240812,173700,65911860,3085,3085,3085,3085,0
|
|
20240812,173600,65911860,3085,3085,3085,3085,0
|
|
20240812,173500,65911860,3085,3085,3085,3085,0
|
|
20240812,173400,65911860,3085,3085,3085,3085,0
|
|
20240812,173300,65911860,3085,3085,3085,3085,0
|
|
20240812,173200,65911860,3085,3085,3085,3085,0
|
|
20240812,173100,65911860,3085,3085,3085,3085,0
|
|
20240812,173000,65911860,3085,3085,3085,3085,0
|
|
20240812,172900,65911860,3085,3085,3085,3085,0
|
|
20240812,172800,65911860,3085,3085,3085,3085,0
|
|
20240812,172700,65911860,3085,3085,3085,3085,0
|
|
20240812,172600,65911860,3085,3085,3085,3085,0
|
|
20240812,172500,65911860,3085,3085,3085,3085,0
|
|
20240812,172400,65911860,3085,3085,3085,3085,0
|
|
20240812,172300,65911860,3085,3085,3085,3085,0
|
|
20240812,172200,65911860,3085,3085,3085,3085,0
|
|
20240812,172100,65911860,3085,3085,3085,3085,0
|
|
20240812,172000,65911860,3085,3085,3085,3085,0
|
|
20240812,171900,65911860,3085,3085,3085,3085,0
|
|
20240812,171800,65911860,3085,3085,3085,3085,0
|
|
20240812,171700,65911860,3085,3085,3085,3085,0
|
|
20240812,171600,65911860,3085,3085,3085,3085,0
|
|
20240812,171500,65911860,3085,3085,3085,3085,0
|
|
20240812,171400,65911860,3085,3085,3085,3085,0
|
|
20240812,171300,65911860,3085,3085,3085,3085,0
|
|
20240812,171200,65911860,3085,3085,3085,3085,800
|
|
20240812,171100,65911860,3085,3085,3085,3085,0
|
|
20240812,171000,65911860,3085,3085,3085,3085,0
|
|
20240812,170900,65911860,3085,3085,3085,3085,0
|
|
20240812,170800,65911860,3085,3085,3085,3085,0
|
|
20240812,170700,65911860,3085,3085,3085,3085,0
|
|
20240812,170600,65911860,3085,3085,3085,3085,0
|
|
20240812,170500,65911860,3085,3085,3085,3085,0
|
|
20240812,170400,65911860,3085,3085,3085,3085,0
|
|
20240812,170300,65911860,3085,3085,3085,3085,0
|
|
20240812,170200,65911860,3085,3085,3085,3085,0
|
|
20240812,170100,65911860,3085,3085,3085,3085,0
|
|
20240812,170000,65911860,3085,3085,3085,3085,0
|
|
20240812,165900,65911860,3085,3085,3085,3085,0
|
|
20240812,165800,65911860,3085,3085,3085,3085,0
|
|
20240812,165700,65911860,3085,3085,3085,3085,0
|
|
20240812,165600,65911860,3085,3085,3085,3085,0
|
|
20240812,165500,65911860,3085,3085,3085,3085,0
|
|
20240812,165400,65911860,3085,3085,3085,3085,0
|
|
20240812,165300,65911860,3085,3085,3085,3085,0
|
|
20240812,165200,65911860,3085,3085,3085,3085,0
|
|
20240812,165100,65911860,3085,3085,3085,3085,0
|
|
20240812,165000,65911860,3085,3085,3085,3085,0
|
|
20240812,164900,65911860,3085,3085,3085,3085,0
|
|
20240812,164800,65911860,3085,3085,3085,3085,0
|
|
20240812,164700,65911860,3085,3085,3085,3085,0
|
|
20240812,164600,65911860,3085,3085,3085,3085,0
|
|
20240812,164500,65911860,3085,3085,3085,3085,0
|
|
20240812,164400,65911860,3085,3085,3085,3085,0
|
|
20240812,164300,65911860,3085,3085,3085,3085,0
|
|
20240812,164200,65911860,3085,3085,3085,3085,800
|
|
20240812,164100,65911860,3085,3085,3085,3085,0
|
|
20240812,164000,65911860,3085,3085,3085,3085,0
|
|
20240812,163900,65911860,3085,3085,3085,3085,0
|
|
20240812,163800,65911860,3085,3085,3085,3085,0
|
|
20240812,163700,65911860,3085,3085,3085,3085,0
|
|
20240812,163600,65911860,3085,3085,3085,3085,0
|
|
20240812,163500,65911860,3085,3085,3085,3085,0
|
|
20240812,163400,65911860,3085,3085,3085,3085,0
|
|
20240812,163300,65911860,3085,3085,3085,3085,0
|
|
20240812,163200,65911860,3085,3085,3085,3085,0
|
|
20240812,163100,65911860,3085,3085,3085,3085,0
|
|
20240812,163000,65911860,3085,3085,3085,3085,0
|
|
20240812,162900,65911860,3085,3085,3085,3085,0
|
|
20240812,162800,65911860,3085,3085,3085,3085,0
|
|
20240812,162700,65911860,3085,3085,3085,3085,0
|
|
20240812,162600,65911860,3085,3085,3085,3085,0
|
|
20240812,162500,65911860,3085,3085,3085,3085,0
|
|
20240812,162400,65911860,3085,3085,3085,3085,0
|
|
20240812,162300,65911860,3085,3085,3085,3085,0
|
|
20240812,162200,65911860,3085,3085,3085,3085,0
|
|
20240812,162100,65911860,3085,3085,3085,3085,0
|
|
20240812,162000,65911860,3085,3085,3085,3085,0
|
|
20240812,161900,65911860,3085,3085,3085,3085,0
|
|
20240812,161800,65911860,3085,3085,3085,3085,0
|
|
20240812,161700,65911860,3085,3085,3085,3085,0
|
|
20240812,161600,65911860,3085,3085,3085,3085,0
|
|
20240812,161500,65911860,3085,3085,3085,3085,0
|
|
20240812,161400,65911860,3085,3085,3085,3085,0
|
|
20240812,161300,65911860,3085,3085,3085,3085,0
|
|
20240812,161200,65911860,3085,3085,3085,3085,800
|
|
20240812,161100,65911860,3085,3085,3085,3085,0
|
|
20240812,161000,65911860,3085,3085,3085,3085,0
|
|
20240812,160900,65911860,3085,3085,3085,3085,0
|
|
20240812,160800,65911860,3085,3085,3085,3085,0
|
|
20240812,160700,65911860,3085,3085,3085,3085,0
|
|
20240812,160600,65911860,3085,3085,3085,3085,0
|
|
20240812,160500,65911860,3085,3085,3085,3085,0
|
|
20240812,160400,65911860,3085,3085,3085,3085,0
|
|
20240812,160300,65911860,3085,3085,3085,3085,0
|
|
20240812,160200,65911860,3085,3085,3085,3085,0
|
|
20240812,160100,65911860,3085,3085,3085,3085,0
|
|
20240812,160000,65911860,3085,3085,3085,3085,0
|
|
20240812,155900,65911860,3085,3085,3085,3085,0
|
|
20240812,155800,65911860,3085,3085,3085,3085,0
|
|
20240812,155700,65911860,3085,3085,3085,3085,0
|
|
20240812,155600,65911860,3085,3085,3085,3085,0
|
|
20240812,155500,65911860,3085,3085,3085,3085,0
|
|
20240812,155400,65911860,3085,3085,3085,3085,0
|
|
20240812,155300,65911860,3085,3085,3085,3085,0
|
|
20240812,155200,65911860,3085,3085,3085,3085,0
|
|
20240812,155100,65911860,3085,3085,3085,3085,0
|
|
20240812,155000,65911860,3085,3085,3085,3085,0
|
|
20240812,154900,65911860,3085,3085,3085,3085,0
|
|
20240812,154800,65911860,3085,3085,3085,3085,0
|
|
20240812,154700,65911860,3085,3085,3085,3085,0
|
|
20240812,154600,65911860,3085,3085,3085,3085,0
|
|
20240812,154500,65911860,3085,3085,3085,3085,0
|
|
20240812,154400,65911860,3085,3085,3085,3085,0
|
|
20240812,154300,65911860,3085,3085,3085,3085,0
|
|
20240812,154200,65911860,3085,3085,3085,3085,800
|
|
20240812,154100,65911860,3085,3085,3085,3085,0
|
|
20240812,154000,65911860,3085,3085,3085,3085,0
|
|
20240812,153900,65911860,3085,3085,3085,3085,0
|
|
20240812,153800,65911860,3085,3085,3085,3085,0
|
|
20240812,153700,65911860,3085,3085,3085,3085,0
|
|
20240812,153600,65911860,3085,3085,3085,3085,0
|
|
20240812,153500,65911860,3085,3085,3085,3085,0
|
|
20240812,153400,65911860,3085,3085,3085,3085,0
|
|
20240812,153300,65911860,3085,3085,3085,3085,0
|
|
20240812,153200,65911860,3085,3085,3085,3085,0
|
|
20240812,153100,65911860,3085,3085,3085,3085,0
|
|
20240812,153000,65911860,3085,3085,3085,3085,800
|
|
20240812,152900,63443860,3080,3080,3080,3080,0
|
|
20240812,152800,63443860,3080,3080,3080,3080,0
|
|
20240812,152700,63443860,3080,3080,3080,3080,0
|
|
20240812,152600,63443860,3080,3080,3080,3080,0
|
|
20240812,152500,63443860,3080,3080,3080,3080,0
|
|
20240812,152400,63443860,3080,3080,3080,3080,0
|
|
20240812,152300,63443860,3080,3080,3080,3080,0
|
|
20240812,152200,63443860,3080,3080,3080,3080,0
|
|
20240812,152100,63443860,3080,3080,3080,3080,0
|
|
20240812,152000,63443860,3080,3080,3080,3080,0
|
|
20240812,151900,63443860,3080,3080,3080,3080,0
|
|
20240812,151800,63443860,3080,3080,3080,3080,0
|
|
20240812,151700,63443860,3080,3080,3080,3080,10
|
|
20240812,151600,63413060,3080,3080,3080,3080,50
|
|
20240812,151500,63259060,3080,3080,3080,3080,6
|
|
20240812,151400,63240580,3080,3080,3080,3080,14
|
|
20240812,151300,63197460,3080,3080,3080,3080,4
|
|
20240812,151200,63185140,3080,3080,3080,3080,98
|
|
20240812,151100,62883300,3080,3080,3080,3080,0
|
|
20240812,151000,62883300,3080,3080,3080,3080,0
|
|
20240812,150900,62883300,3080,3080,3080,3080,0
|
|
20240812,150800,62883300,3080,3080,3080,3080,0
|
|
20240812,150700,62883300,3080,3075,3080,3075,9
|
|
20240812,150600,62855620,3080,3080,3080,3080,0
|
|
20240812,150500,62855620,3080,3080,3080,3080,0
|
|
20240812,150400,62855620,3080,3080,3080,3080,0
|
|
20240812,150300,62855620,3080,3080,3080,3080,0
|
|
20240812,150200,62855620,3080,3080,3080,3080,0
|
|
20240812,150100,62855620,3080,3070,3080,3070,304
|
|
20240812,150000,61922320,3080,3080,3080,3080,0
|
|
20240812,145900,61922320,3080,3080,3080,3080,0
|
|
20240812,145800,61922320,3080,3080,3080,3080,0
|
|
20240812,145700,61922320,3080,3080,3080,3080,0
|
|
20240812,145600,61922320,3080,3080,3080,3080,0
|
|
20240812,145500,61922320,3080,3080,3080,3080,0
|
|
20240812,145400,61922320,3080,3080,3080,3080,0
|
|
20240812,145300,61922320,3080,3080,3080,3080,0
|
|
20240812,145200,61922320,3080,3080,3080,3080,0
|
|
20240812,145100,61922320,3080,3080,3080,3080,0
|
|
20240812,145000,61922320,3080,3080,3080,3080,0
|
|
20240812,144900,61922320,3080,3080,3080,3080,0
|
|
20240812,144800,61922320,3080,3080,3080,3080,0
|
|
20240812,144700,61922320,3080,3080,3080,3080,0
|
|
20240812,144600,61922320,3080,3065,3080,3065,4
|
|
20240812,144500,61910030,3070,3070,3070,3070,700
|
|
20240812,144400,59761030,3080,3080,3080,3080,2
|
|
20240812,144300,59754870,3065,3065,3065,3065,0
|
|
20240812,144200,59754870,3065,3065,3065,3065,0
|
|
20240812,144100,59754870,3065,3065,3065,3065,0
|
|
20240812,144000,59754870,3065,3065,3065,3065,0
|
|
20240812,143900,59754870,3065,3065,3065,3065,2
|
|
20240812,143800,59748740,3080,3080,3080,3080,10
|
|
20240812,143700,59717940,3080,3080,3080,3080,0
|
|
20240812,143600,59717940,3080,3080,3080,3080,0
|
|
20240812,143500,59717940,3080,3080,3080,3080,0
|
|
20240812,143400,59717940,3080,3080,3080,3080,0
|
|
20240812,143300,59717940,3080,3080,3080,3080,0
|
|
20240812,143200,59717940,3080,3080,3080,3080,0
|
|
20240812,143100,59717940,3080,3080,3080,3080,0
|
|
20240812,143000,59717940,3080,3080,3080,3080,0
|
|
20240812,142900,59717940,3080,3080,3080,3080,0
|
|
20240812,142800,59717940,3080,3080,3080,3080,0
|
|
20240812,142700,59717940,3080,3080,3080,3080,817
|
|
20240812,142600,57201580,3085,3080,3085,3080,9
|
|
20240812,142500,57173850,3080,3070,3080,3070,170
|
|
20240812,142400,56651840,3080,3080,3080,3080,0
|
|
20240812,142300,56651840,3080,3080,3080,3080,3
|
|
20240812,142200,56642600,3080,3080,3080,3080,0
|
|
20240812,142100,56642600,3080,3080,3080,3080,0
|
|
20240812,142000,56642600,3080,3080,3080,3080,0
|
|
20240812,141900,56642600,3080,3080,3080,3080,0
|
|
20240812,141800,56642600,3080,3080,3080,3080,0
|
|
20240812,141700,56642600,3080,3080,3080,3080,0
|
|
20240812,141600,56642600,3080,3080,3080,3080,0
|
|
20240812,141500,56642600,3080,3080,3080,3080,0
|
|
20240812,141400,56642600,3080,3080,3080,3080,0
|
|
20240812,141300,56642600,3080,3080,3080,3080,0
|
|
20240812,141200,56642600,3080,3080,3080,3080,0
|
|
20240812,141100,56642600,3080,3080,3080,3080,0
|
|
20240812,141000,56642600,3080,3080,3080,3080,0
|
|
20240812,140900,56642600,3080,3070,3080,3070,4
|
|
20240812,140800,56630300,3080,3080,3080,3080,0
|
|
20240812,140700,56630300,3080,3080,3080,3080,0
|
|
20240812,140600,56630300,3080,3080,3080,3080,8
|
|
20240812,140500,56605660,3090,3090,3090,3090,0
|
|
20240812,140400,56605660,3090,3090,3090,3090,0
|
|
20240812,140300,56605660,3090,3090,3090,3090,0
|
|
20240812,140200,56605660,3090,3090,3090,3090,0
|
|
20240812,140100,56605660,3090,3090,3090,3090,0
|
|
20240812,140000,56605660,3090,3090,3090,3090,0
|
|
20240812,135900,56605660,3090,3090,3090,3090,0
|
|
20240812,135800,56605660,3090,3090,3090,3090,0
|
|
20240812,135700,56605660,3090,3090,3090,3090,0
|
|
20240812,135600,56605660,3090,3090,3090,3090,0
|
|
20240812,135500,56605660,3090,3090,3090,3090,0
|
|
20240812,135400,56605660,3090,3090,3090,3090,0
|
|
20240812,135300,56605660,3090,3090,3090,3090,0
|
|
20240812,135200,56605660,3090,3090,3090,3090,0
|
|
20240812,135100,56605660,3090,3090,3090,3090,0
|
|
20240812,135000,56605660,3090,3090,3090,3090,0
|
|
20240812,134900,56605660,3090,3090,3090,3090,33
|
|
20240812,134800,56503690,3090,3090,3090,3090,0
|
|
20240812,134700,56503690,3090,3090,3090,3090,0
|
|
20240812,134600,56503690,3090,3090,3090,3090,0
|
|
20240812,134500,56503690,3090,3090,3090,3090,0
|
|
20240812,134400,56503690,3090,3090,3090,3090,0
|
|
20240812,134300,56503690,3090,3090,3090,3090,0
|
|
20240812,134200,56503690,3090,3090,3090,3090,0
|
|
20240812,134100,56503690,3090,3090,3090,3090,0
|
|
20240812,134000,56503690,3090,3090,3090,3090,0
|
|
20240812,133900,56503690,3090,3090,3090,3090,0
|
|
20240812,133800,56503690,3090,3090,3090,3090,0
|
|
20240812,133700,56503690,3090,3090,3090,3090,0
|
|
20240812,133600,56503690,3090,3090,3090,3090,0
|
|
20240812,133500,56503690,3090,3090,3090,3090,0
|
|
20240812,133400,56503690,3090,3090,3090,3090,0
|
|
20240812,133300,56503690,3090,3090,3090,3090,0
|
|
20240812,133200,56503690,3090,3090,3090,3090,0
|
|
20240812,133100,56503690,3090,3090,3090,3090,0
|
|
20240812,133000,56503690,3090,3090,3090,3090,0
|
|
20240812,132900,56503690,3090,3090,3090,3090,0
|
|
20240812,132800,56503690,3090,3090,3090,3090,0
|
|
20240812,132700,56503690,3090,3090,3090,3090,0
|
|
20240812,132600,56503690,3090,3090,3090,3090,0
|
|
20240812,132500,56503690,3090,3090,3090,3090,0
|
|
20240812,132400,56503690,3090,3090,3090,3090,0
|
|
20240812,132300,56503690,3090,3090,3090,3090,0
|
|
20240812,132200,56503690,3090,3090,3090,3090,0
|
|
20240812,132100,56503690,3090,3090,3090,3090,0
|
|
20240812,132000,56503690,3090,3090,3090,3090,0
|
|
20240812,131900,56503690,3090,3090,3090,3090,0
|
|
20240812,131800,56503690,3090,3090,3090,3090,0
|
|
20240812,131700,56503690,3090,3090,3090,3090,0
|
|
20240812,131600,56503690,3090,3090,3090,3090,268
|
|
20240812,131500,55675570,3090,3090,3090,3090,1
|
|
20240812,131400,55672480,3095,3095,3095,3095,0
|
|
20240812,131300,55672480,3095,3095,3095,3095,0
|
|
20240812,131200,55672480,3095,3095,3095,3095,300
|
|
20240812,131100,54743980,3090,3090,3090,3090,231
|
|
20240812,131000,54030190,3090,3090,3090,3090,0
|
|
20240812,130900,54030190,3090,3090,3090,3090,0
|
|
20240812,130800,54030190,3090,3090,3090,3090,0
|
|
20240812,130700,54030190,3090,3090,3090,3090,0
|
|
20240812,130600,54030190,3090,3090,3090,3090,0
|
|
20240812,130500,54030190,3090,3090,3090,3090,0
|
|
20240812,130400,54030190,3090,3090,3090,3090,0
|
|
20240812,130300,54030190,3090,3090,3090,3090,0
|
|
20240812,130200,54030190,3090,3090,3090,3090,0
|
|
20240812,130100,54030190,3090,3080,3090,3080,4
|
|
20240812,130000,54017850,3085,3085,3085,3085,0
|
|
20240812,125900,54017850,3085,3085,3085,3085,500
|
|
20240812,125800,52475350,3085,3085,3085,3085,0
|
|
20240812,125700,52475350,3085,3085,3085,3085,0
|
|
20240812,125600,52475350,3085,3085,3085,3085,0
|
|
20240812,125500,52475350,3085,3085,3085,3085,100
|
|
20240812,125400,52166850,3085,3085,3085,3085,0
|
|
20240812,125300,52166850,3085,3085,3085,3085,0
|
|
20240812,125200,52166850,3085,3085,3085,3085,0
|
|
20240812,125100,52166850,3085,3085,3085,3085,0
|
|
20240812,125000,52166850,3085,3085,3085,3085,50
|
|
20240812,124900,52012600,3085,3085,3085,3085,0
|
|
20240812,124800,52012600,3085,3085,3085,3085,50
|
|
20240812,124700,51858350,3085,3085,3085,3085,0
|
|
20240812,124600,51858350,3085,3085,3085,3085,0
|
|
20240812,124500,51858350,3085,3085,3085,3085,0
|
|
20240812,124400,51858350,3085,3085,3085,3085,0
|
|
20240812,124300,51858350,3085,3085,3085,3085,0
|
|
20240812,124200,51858350,3085,3085,3085,3085,10
|
|
20240812,124100,51827500,3090,3090,3090,3090,0
|
|
20240812,124000,51827500,3090,3090,3090,3090,0
|
|
20240812,123900,51827500,3090,3070,3090,3070,4
|
|
20240812,123800,51815180,3070,3070,3070,3070,0
|
|
20240812,123700,51815180,3070,3070,3070,3070,0
|
|
20240812,123600,51815180,3070,3070,3070,3070,0
|
|
20240812,123500,51815180,3070,3070,3070,3070,0
|
|
20240812,123400,51815180,3070,3070,3070,3070,0
|
|
20240812,123300,51815180,3070,3070,3095,3070,20
|
|
20240812,123200,51753510,3070,3070,3070,3070,0
|
|
20240812,123100,51753510,3070,3070,3070,3070,0
|
|
20240812,123000,51753510,3070,3070,3070,3070,0
|
|
20240812,122900,51753510,3070,3070,3070,3070,0
|
|
20240812,122800,51753510,3070,3070,3070,3070,0
|
|
20240812,122700,51753510,3070,3070,3070,3070,0
|
|
20240812,122600,51753510,3070,3070,3070,3070,0
|
|
20240812,122500,51753510,3070,3070,3070,3070,0
|
|
20240812,122400,51753510,3070,3070,3070,3070,0
|
|
20240812,122300,51753510,3070,3070,3070,3070,0
|
|
20240812,122200,51753510,3070,3070,3070,3070,0
|
|
20240812,122100,51753510,3070,3070,3070,3070,0
|
|
20240812,122000,51753510,3070,3070,3070,3070,0
|
|
20240812,121900,51753510,3070,3070,3070,3070,0
|
|
20240812,121800,51753510,3070,3070,3070,3070,0
|
|
20240812,121700,51753510,3070,3070,3070,3070,0
|
|
20240812,121600,51753510,3070,3070,3070,3070,0
|
|
20240812,121500,51753510,3070,3070,3070,3070,7
|
|
20240812,121400,51732020,3070,3070,3070,3070,949
|
|
20240812,121300,48818590,3080,3080,3080,3080,0
|
|
20240812,121200,48818590,3080,3080,3080,3080,5
|
|
20240812,121100,48803190,3080,3080,3080,3080,0
|
|
20240812,121000,48803190,3080,3080,3080,3080,0
|
|
20240812,120900,48803190,3080,3080,3080,3080,0
|
|
20240812,120800,48803190,3080,3080,3080,3080,0
|
|
20240812,120700,48803190,3080,3080,3080,3080,0
|
|
20240812,120600,48803190,3080,3080,3080,3080,0
|
|
20240812,120500,48803190,3080,3080,3080,3080,0
|
|
20240812,120400,48803190,3080,3080,3080,3080,0
|
|
20240812,120300,48803190,3080,3080,3080,3080,32
|
|
20240812,120200,48704630,3080,3080,3080,3080,0
|
|
20240812,120100,48704630,3080,3080,3080,3080,0
|
|
20240812,120000,48704630,3080,3080,3080,3080,0
|
|
20240812,115900,48704630,3080,3080,3080,3080,0
|
|
20240812,115800,48704630,3080,3080,3080,3080,0
|
|
20240812,115700,48704630,3080,3070,3080,3070,4
|
|
20240812,115600,48692330,3075,3075,3075,3075,0
|
|
20240812,115500,48692330,3075,3075,3075,3075,0
|
|
20240812,115400,48692330,3075,3075,3075,3075,49
|
|
20240812,115300,48541655,3075,3075,3075,3075,0
|
|
20240812,115200,48541655,3075,3075,3075,3075,0
|
|
20240812,115100,48541655,3075,3075,3075,3075,0
|
|
20240812,115000,48541655,3075,3075,3075,3075,0
|
|
20240812,114900,48541655,3075,3075,3075,3075,0
|
|
20240812,114800,48541655,3075,3075,3075,3075,0
|
|
20240812,114700,48541655,3075,3070,3075,3070,11
|
|
20240812,114600,48507865,3075,3075,3075,3075,170
|
|
20240812,114500,47985115,3080,3080,3080,3080,0
|
|
20240812,114400,47985115,3080,3080,3080,3080,0
|
|
20240812,114300,47985115,3080,3080,3080,3080,36
|
|
20240812,114200,47874235,3095,3095,3095,3095,0
|
|
20240812,114100,47874235,3095,3095,3095,3095,4
|
|
20240812,114000,47861855,3080,3080,3080,3080,0
|
|
20240812,113900,47861855,3080,3080,3080,3080,0
|
|
20240812,113800,47861855,3080,3080,3080,3080,0
|
|
20240812,113700,47861855,3080,3080,3080,3080,0
|
|
20240812,113600,47861855,3080,3080,3080,3080,1
|
|
20240812,113500,47858775,3095,3095,3095,3095,0
|
|
20240812,113400,47858775,3095,3095,3095,3095,0
|
|
20240812,113300,47858775,3095,3095,3095,3095,0
|
|
20240812,113200,47858775,3095,3095,3095,3095,5
|
|
20240812,113100,47843300,3095,3095,3095,3095,0
|
|
20240812,113000,47843300,3095,3095,3095,3095,0
|
|
20240812,112900,47843300,3095,3095,3095,3095,0
|
|
20240812,112800,47843300,3095,3095,3095,3095,2
|
|
20240812,112700,47837110,3080,3080,3080,3080,0
|
|
20240812,112600,47837110,3080,3080,3080,3080,5
|
|
20240812,112500,47821710,3095,3090,3095,3090,2
|
|
20240812,112400,47815525,3080,3080,3080,3080,2
|
|
20240812,112300,47809365,3105,3105,3105,3105,0
|
|
20240812,112200,47809365,3105,3105,3105,3105,0
|
|
20240812,112100,47809365,3105,3105,3105,3075,4
|
|
20240812,112000,47796975,3105,3105,3105,3105,0
|
|
20240812,111900,47796975,3105,3105,3105,3105,0
|
|
20240812,111800,47796975,3105,3105,3105,3105,0
|
|
20240812,111700,47796975,3105,3110,3110,3075,1391
|
|
20240812,111600,43488150,3100,3110,3110,3100,11
|
|
20240812,111500,43454020,3100,3095,3100,3095,1615
|
|
20240812,111400,38449590,3095,3095,3095,3095,2
|
|
20240812,111300,38443400,3075,3075,3075,3075,0
|
|
20240812,111200,38443400,3075,3075,3075,3075,0
|
|
20240812,111100,38443400,3075,3075,3075,3075,1
|
|
20240812,111000,38440325,3095,3095,3095,3095,0
|
|
20240812,110900,38440325,3095,3095,3095,3095,0
|
|
20240812,110800,38440325,3095,3095,3095,3095,4
|
|
20240812,110700,38427945,3070,3070,3070,3070,0
|
|
20240812,110600,38427945,3070,3070,3070,3070,0
|
|
20240812,110500,38427945,3070,3070,3070,3070,1253
|
|
20240812,110400,34581235,3070,3070,3070,3070,0
|
|
20240812,110300,34581235,3070,3070,3070,3070,0
|
|
20240812,110200,34581235,3070,3070,3070,3070,0
|
|
20240812,110100,34581235,3070,3070,3070,3070,0
|
|
20240812,110000,34581235,3070,3070,3070,3070,0
|
|
20240812,105900,34581235,3070,3070,3070,3070,2
|
|
20240812,105800,34575095,3070,3070,3070,3070,0
|
|
20240812,105700,34575095,3070,3070,3070,3070,0
|
|
20240812,105600,34575095,3070,3070,3070,3070,0
|
|
20240812,105500,34575095,3070,3070,3070,3070,0
|
|
20240812,105400,34575095,3070,3070,3070,3070,0
|
|
20240812,105300,34575095,3070,3070,3070,3070,72
|
|
20240812,105200,34354055,3055,3055,3055,3055,0
|
|
20240812,105100,34354055,3055,3055,3055,3055,0
|
|
20240812,105000,34354055,3055,3065,3065,3055,4
|
|
20240812,104900,34341805,3070,3075,3075,3070,208
|
|
20240812,104800,33703205,3075,3075,3075,3075,0
|
|
20240812,104700,33703205,3075,3100,3100,3075,44
|
|
20240812,104600,33567130,3100,3100,3100,3100,0
|
|
20240812,104500,33567130,3100,3100,3100,3100,0
|
|
20240812,104400,33567130,3100,3100,3100,3100,0
|
|
20240812,104300,33567130,3100,3100,3100,3100,0
|
|
20240812,104200,33567130,3100,3100,3100,3100,0
|
|
20240812,104100,33567130,3100,3100,3100,3100,0
|
|
20240812,104000,33567130,3100,3100,3100,3100,0
|
|
20240812,103900,33567130,3100,3100,3100,3100,0
|
|
20240812,103800,33567130,3100,3100,3100,3100,3
|
|
20240812,103700,33557830,3075,3075,3075,3075,3
|
|
20240812,103600,33548605,3100,3070,3100,3070,955
|
|
20240812,103500,30614920,3055,3055,3055,3055,0
|
|
20240812,103400,30614920,3055,3055,3055,3055,0
|
|
20240812,103300,30614920,3055,3055,3055,3055,0
|
|
20240812,103200,30614920,3055,3055,3055,3055,0
|
|
20240812,103100,30614920,3055,3055,3055,3055,30
|
|
20240812,103000,30523270,3055,3055,3055,3055,30
|
|
20240812,102900,30431620,3055,3055,3055,3055,0
|
|
20240812,102800,30431620,3055,3055,3055,3055,0
|
|
20240812,102700,30431620,3055,3055,3055,3055,0
|
|
20240812,102600,30431620,3055,3055,3055,3055,0
|
|
20240812,102500,30431620,3055,3055,3055,3055,0
|
|
20240812,102400,30431620,3055,3055,3055,3055,1
|
|
20240812,102300,30428565,3070,3070,3070,3070,0
|
|
20240812,102200,30428565,3070,3070,3070,3070,0
|
|
20240812,102100,30428565,3070,3070,3070,3070,14
|
|
20240812,102000,30385585,3070,3070,3070,3055,55
|
|
20240812,101900,30217035,3070,3070,3070,3070,28
|
|
20240812,101800,30131075,3070,3070,3070,3070,8
|
|
20240812,101700,30106515,3070,3070,3070,3070,20
|
|
20240812,101600,30045115,3070,3070,3070,3070,0
|
|
20240812,101500,30045115,3070,3070,3070,3070,1
|
|
20240812,101400,30042045,3070,3070,3070,3070,0
|
|
20240812,101300,30042045,3070,3070,3070,3070,0
|
|
20240812,101200,30042045,3070,3070,3070,3070,0
|
|
20240812,101100,30042045,3070,3070,3070,3070,0
|
|
20240812,101000,30042045,3070,3070,3070,3070,0
|
|
20240812,100900,30042045,3070,3070,3070,3070,0
|
|
20240812,100800,30042045,3070,3070,3070,3070,0
|
|
20240812,100700,30042045,3070,3070,3070,3070,0
|
|
20240812,100600,30042045,3070,3070,3070,3070,1
|
|
20240812,100500,30038975,3070,3070,3070,3070,1
|
|
20240812,100400,30035905,3070,3070,3070,3070,1
|
|
20240812,100300,30032835,3055,3055,3055,3055,0
|
|
20240812,100200,30032835,3055,3055,3055,3055,0
|
|
20240812,100100,30032835,3055,3060,3060,3055,4
|
|
20240812,100000,30020600,3070,3070,3070,3070,2
|
|
20240812,095900,30014460,3070,3070,3070,3070,0
|
|
20240812,095800,30014460,3070,3070,3070,3070,2
|
|
20240812,095700,30008320,3065,3065,3065,3065,20
|
|
20240812,095600,29947020,3060,3060,3060,3060,10
|
|
20240812,095500,29916420,3055,3055,3055,3055,231
|
|
20240812,095400,29210715,3055,3055,3055,3055,0
|
|
20240812,095300,29210715,3055,3055,3055,3055,0
|
|
20240812,095200,29210715,3055,3055,3055,3055,0
|
|
20240812,095100,29210715,3055,3055,3055,3055,0
|
|
20240812,095000,29210715,3055,3055,3055,3055,0
|
|
20240812,094900,29210715,3055,3055,3055,3055,0
|
|
20240812,094800,29210715,3055,3050,3055,3050,620
|
|
20240812,094700,27316715,3035,3035,3035,3035,0
|
|
20240812,094600,27316715,3035,3035,3035,3035,0
|
|
20240812,094500,27316715,3035,3035,3035,3035,0
|
|
20240812,094400,27316715,3035,3035,3035,3035,1046
|
|
20240812,094300,24142105,3035,3035,3035,3035,0
|
|
20240812,094200,24142105,3035,3035,3035,3035,0
|
|
20240812,094100,24142105,3035,3035,3035,3035,0
|
|
20240812,094000,24142105,3035,3035,3035,3035,5
|
|
20240812,093900,24126930,3035,3035,3035,3035,0
|
|
20240812,093800,24126930,3035,3035,3035,3035,0
|
|
20240812,093700,24126930,3035,3035,3035,3035,0
|
|
20240812,093600,24126930,3035,3035,3035,3035,0
|
|
20240812,093500,24126930,3035,3035,3035,3035,0
|
|
20240812,093400,24126930,3035,3035,3035,3035,4000
|
|
20240812,093300,11986930,3035,3030,3035,3030,56
|
|
20240812,093200,11817210,3030,3035,3035,3030,167
|
|
20240812,093100,11311130,3035,3035,3035,3035,0
|
|
20240812,093000,11311130,3035,3035,3035,3035,80
|
|
20240812,092900,11068330,3035,3035,3035,3035,5
|
|
20240812,092800,11053155,3035,3035,3035,3035,10
|
|
20240812,092700,11022805,3035,3035,3035,3035,10
|
|
20240812,092600,10992455,3035,3035,3035,3035,0
|
|
20240812,092500,10992455,3035,3035,3035,3035,10
|
|
20240812,092400,10962105,3030,3030,3030,3030,0
|
|
20240812,092300,10962105,3030,3060,3060,3030,834
|
|
20240812,092200,8423150,3070,3070,3070,3070,5
|
|
20240812,092100,8407800,3070,3070,3070,3070,0
|
|
20240812,092000,8407800,3070,3070,3070,3070,0
|
|
20240812,091900,8407800,3070,3070,3070,3070,80
|
|
20240812,091800,8162200,3070,3070,3070,3070,0
|
|
20240812,091700,8162200,3070,3070,3070,3070,0
|
|
20240812,091600,8162200,3070,3070,3070,3070,0
|
|
20240812,091500,8162200,3070,3070,3070,3070,0
|
|
20240812,091400,8162200,3070,3050,3070,3050,1002
|
|
20240812,091300,5106060,3070,3070,3070,3070,2
|
|
20240812,091200,5099920,3050,3050,3050,3050,3
|
|
20240812,091100,5090770,3070,3070,3070,3070,0
|
|
20240812,091000,5090770,3070,3070,3070,3070,0
|
|
20240812,090900,5090770,3070,3070,3070,3070,0
|
|
20240812,090800,5090770,3070,3070,3070,3070,0
|
|
20240812,090700,5090770,3070,3070,3070,3070,0
|
|
20240812,090600,5090770,3070,3070,3070,3070,0
|
|
20240812,090500,5090770,3070,3070,3070,3070,0
|
|
20240812,090400,5090770,3070,3070,3070,3070,2
|
|
20240812,090300,5084630,3020,3020,3020,3020,0
|
|
20240812,090200,5084630,3020,3020,3020,3020,0
|
|
20240812,090100,5084630,3020,3050,3050,3020,1430
|
|
20240812,090000,729470,3065,3065,3065,3065,238
|