648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,194500,102651320,4515,4515,4515,4515,2004
|
|
20240812,194400,102651320,4515,4515,4515,4515,0
|
|
20240812,194300,102651320,4515,4515,4515,4515,0
|
|
20240812,194200,102651320,4515,4515,4515,4515,0
|
|
20240812,194100,102651320,4515,4515,4515,4515,0
|
|
20240812,194000,102651320,4515,4515,4515,4515,0
|
|
20240812,193900,102651320,4515,4515,4515,4515,0
|
|
20240812,193800,102651320,4515,4515,4515,4515,0
|
|
20240812,193700,102651320,4515,4515,4515,4515,0
|
|
20240812,193600,102651320,4515,4515,4515,4515,0
|
|
20240812,193500,102651320,4515,4515,4515,4515,0
|
|
20240812,193400,102651320,4515,4515,4515,4515,0
|
|
20240812,193300,102651320,4515,4515,4515,4515,0
|
|
20240812,193200,102651320,4515,4515,4515,4515,0
|
|
20240812,193100,102651320,4515,4515,4515,4515,0
|
|
20240812,193000,102651320,4515,4515,4515,4515,0
|
|
20240812,192900,102651320,4515,4515,4515,4515,0
|
|
20240812,192800,102651320,4515,4515,4515,4515,0
|
|
20240812,192700,102651320,4515,4515,4515,4515,0
|
|
20240812,192600,102651320,4515,4515,4515,4515,0
|
|
20240812,192500,102651320,4515,4515,4515,4515,0
|
|
20240812,192400,102651320,4515,4515,4515,4515,0
|
|
20240812,192300,102651320,4515,4515,4515,4515,0
|
|
20240812,192200,102651320,4515,4515,4515,4515,0
|
|
20240812,192100,102651320,4515,4515,4515,4515,0
|
|
20240812,192000,102651320,4515,4515,4515,4515,0
|
|
20240812,191900,102651320,4515,4515,4515,4515,0
|
|
20240812,191800,102651320,4515,4515,4515,4515,0
|
|
20240812,191700,102651320,4515,4515,4515,4515,0
|
|
20240812,191600,102651320,4515,4515,4515,4515,0
|
|
20240812,191500,102651320,4515,4515,4515,4515,2004
|
|
20240812,191400,102651320,4515,4515,4515,4515,0
|
|
20240812,191300,102651320,4515,4515,4515,4515,0
|
|
20240812,191200,102651320,4515,4515,4515,4515,0
|
|
20240812,191100,102651320,4515,4515,4515,4515,0
|
|
20240812,191000,102651320,4515,4515,4515,4515,0
|
|
20240812,190900,102651320,4515,4515,4515,4515,0
|
|
20240812,190800,102651320,4515,4515,4515,4515,0
|
|
20240812,190700,102651320,4515,4515,4515,4515,0
|
|
20240812,190600,102651320,4515,4515,4515,4515,0
|
|
20240812,190500,102651320,4515,4515,4515,4515,0
|
|
20240812,190400,102651320,4515,4515,4515,4515,0
|
|
20240812,190300,102651320,4515,4515,4515,4515,0
|
|
20240812,190200,102651320,4515,4515,4515,4515,0
|
|
20240812,190100,102651320,4515,4515,4515,4515,0
|
|
20240812,190000,102651320,4515,4515,4515,4515,0
|
|
20240812,185900,102651320,4515,4515,4515,4515,0
|
|
20240812,185800,102651320,4515,4515,4515,4515,0
|
|
20240812,185700,102651320,4515,4515,4515,4515,0
|
|
20240812,185600,102651320,4515,4515,4515,4515,0
|
|
20240812,185500,102651320,4515,4515,4515,4515,0
|
|
20240812,185400,102651320,4515,4515,4515,4515,0
|
|
20240812,185300,102651320,4515,4515,4515,4515,0
|
|
20240812,185200,102651320,4515,4515,4515,4515,0
|
|
20240812,185100,102651320,4515,4515,4515,4515,0
|
|
20240812,185000,102651320,4515,4515,4515,4515,0
|
|
20240812,184900,102651320,4515,4515,4515,4515,0
|
|
20240812,184800,102651320,4515,4515,4515,4515,0
|
|
20240812,184700,102651320,4515,4515,4515,4515,0
|
|
20240812,184600,102651320,4515,4515,4515,4515,0
|
|
20240812,184500,102651320,4515,4515,4515,4515,2004
|
|
20240812,184400,102651320,4515,4515,4515,4515,0
|
|
20240812,184300,102651320,4515,4515,4515,4515,0
|
|
20240812,184200,102651320,4515,4515,4515,4515,0
|
|
20240812,184100,102651320,4515,4515,4515,4515,0
|
|
20240812,184000,102651320,4515,4515,4515,4515,0
|
|
20240812,183900,102651320,4515,4515,4515,4515,0
|
|
20240812,183800,102651320,4515,4515,4515,4515,0
|
|
20240812,183700,102651320,4515,4515,4515,4515,0
|
|
20240812,183600,102651320,4515,4515,4515,4515,0
|
|
20240812,183500,102651320,4515,4515,4515,4515,0
|
|
20240812,183400,102651320,4515,4515,4515,4515,0
|
|
20240812,183300,102651320,4515,4515,4515,4515,0
|
|
20240812,183200,102651320,4515,4515,4515,4515,0
|
|
20240812,183100,102651320,4515,4515,4515,4515,0
|
|
20240812,183000,102651320,4515,4515,4515,4515,0
|
|
20240812,182900,102651320,4515,4515,4515,4515,0
|
|
20240812,182800,102651320,4515,4515,4515,4515,0
|
|
20240812,182700,102651320,4515,4515,4515,4515,0
|
|
20240812,182600,102651320,4515,4515,4515,4515,0
|
|
20240812,182500,102651320,4515,4515,4515,4515,0
|
|
20240812,182400,102651320,4515,4515,4515,4515,0
|
|
20240812,182300,102651320,4515,4515,4515,4515,0
|
|
20240812,182200,102651320,4515,4515,4515,4515,0
|
|
20240812,182100,102651320,4515,4515,4515,4515,0
|
|
20240812,182000,102651320,4515,4515,4515,4515,0
|
|
20240812,181900,102651320,4515,4515,4515,4515,0
|
|
20240812,181800,102651320,4515,4515,4515,4515,0
|
|
20240812,181700,102651320,4515,4515,4515,4515,0
|
|
20240812,181600,102651320,4515,4515,4515,4515,0
|
|
20240812,181500,102651320,4515,4515,4515,4515,2004
|
|
20240812,181400,102651320,4515,4515,4515,4515,0
|
|
20240812,181300,102651320,4515,4515,4515,4515,0
|
|
20240812,181200,102651320,4515,4515,4515,4515,0
|
|
20240812,181100,102651320,4515,4515,4515,4515,0
|
|
20240812,181000,102651320,4515,4515,4515,4515,0
|
|
20240812,180900,102651320,4515,4515,4515,4515,0
|
|
20240812,180800,102651320,4515,4515,4515,4515,0
|
|
20240812,180700,102651320,4515,4515,4515,4515,0
|
|
20240812,180600,102651320,4515,4515,4515,4515,0
|
|
20240812,180500,102651320,4515,4515,4515,4515,0
|
|
20240812,180400,102651320,4515,4515,4515,4515,0
|
|
20240812,180300,102651320,4515,4515,4515,4515,0
|
|
20240812,180200,102651320,4515,4515,4515,4515,0
|
|
20240812,180100,102651320,4515,4515,4515,4515,0
|
|
20240812,180000,102651320,4515,4515,4515,4515,0
|
|
20240812,175900,102651320,4515,4515,4515,4515,0
|
|
20240812,175800,102651320,4515,4515,4515,4515,0
|
|
20240812,175700,102651320,4515,4515,4515,4515,0
|
|
20240812,175600,102651320,4515,4515,4515,4515,0
|
|
20240812,175500,102651320,4515,4515,4515,4515,0
|
|
20240812,175400,102651320,4515,4515,4515,4515,0
|
|
20240812,175300,102651320,4515,4515,4515,4515,0
|
|
20240812,175200,102651320,4515,4515,4515,4515,0
|
|
20240812,175100,102651320,4515,4515,4515,4515,0
|
|
20240812,175000,102651320,4515,4515,4515,4515,0
|
|
20240812,174900,102651320,4515,4515,4515,4515,0
|
|
20240812,174800,102651320,4515,4515,4515,4515,0
|
|
20240812,174700,102651320,4515,4515,4515,4515,0
|
|
20240812,174600,102651320,4515,4515,4515,4515,0
|
|
20240812,174500,102651320,4515,4515,4515,4515,2004
|
|
20240812,174400,102651320,4515,4515,4515,4515,0
|
|
20240812,174300,102651320,4515,4515,4515,4515,0
|
|
20240812,174200,102651320,4515,4515,4515,4515,0
|
|
20240812,174100,102651320,4515,4515,4515,4515,0
|
|
20240812,174000,102651320,4515,4515,4515,4515,0
|
|
20240812,173900,102651320,4515,4515,4515,4515,0
|
|
20240812,173800,102651320,4515,4515,4515,4515,0
|
|
20240812,173700,102651320,4515,4515,4515,4515,0
|
|
20240812,173600,102651320,4515,4515,4515,4515,0
|
|
20240812,173500,102651320,4515,4515,4515,4515,0
|
|
20240812,173400,102651320,4515,4515,4515,4515,0
|
|
20240812,173300,102651320,4515,4515,4515,4515,0
|
|
20240812,173200,102651320,4515,4515,4515,4515,0
|
|
20240812,173100,102651320,4515,4515,4515,4515,0
|
|
20240812,173000,102651320,4515,4515,4515,4515,0
|
|
20240812,172900,102651320,4515,4515,4515,4515,0
|
|
20240812,172800,102651320,4515,4515,4515,4515,0
|
|
20240812,172700,102651320,4515,4515,4515,4515,0
|
|
20240812,172600,102651320,4515,4515,4515,4515,0
|
|
20240812,172500,102651320,4515,4515,4515,4515,0
|
|
20240812,172400,102651320,4515,4515,4515,4515,0
|
|
20240812,172300,102651320,4515,4515,4515,4515,0
|
|
20240812,172200,102651320,4515,4515,4515,4515,0
|
|
20240812,172100,102651320,4515,4515,4515,4515,0
|
|
20240812,172000,102651320,4515,4515,4515,4515,0
|
|
20240812,171900,102651320,4515,4515,4515,4515,0
|
|
20240812,171800,102651320,4515,4515,4515,4515,0
|
|
20240812,171700,102651320,4515,4515,4515,4515,0
|
|
20240812,171600,102651320,4515,4515,4515,4515,0
|
|
20240812,171500,102651320,4515,4515,4515,4515,2004
|
|
20240812,171400,102651320,4515,4515,4515,4515,0
|
|
20240812,171300,102651320,4515,4515,4515,4515,0
|
|
20240812,171200,102651320,4515,4515,4515,4515,0
|
|
20240812,171100,102651320,4515,4515,4515,4515,0
|
|
20240812,171000,102651320,4515,4515,4515,4515,0
|
|
20240812,170900,102651320,4515,4515,4515,4515,0
|
|
20240812,170800,102651320,4515,4515,4515,4515,0
|
|
20240812,170700,102651320,4515,4515,4515,4515,0
|
|
20240812,170600,102651320,4515,4515,4515,4515,0
|
|
20240812,170500,102651320,4515,4515,4515,4515,0
|
|
20240812,170400,102651320,4515,4515,4515,4515,0
|
|
20240812,170300,102651320,4515,4515,4515,4515,0
|
|
20240812,170200,102651320,4515,4515,4515,4515,0
|
|
20240812,170100,102651320,4515,4515,4515,4515,0
|
|
20240812,170000,102651320,4515,4515,4515,4515,0
|
|
20240812,165900,102651320,4515,4515,4515,4515,0
|
|
20240812,165800,102651320,4515,4515,4515,4515,0
|
|
20240812,165700,102651320,4515,4515,4515,4515,0
|
|
20240812,165600,102651320,4515,4515,4515,4515,0
|
|
20240812,165500,102651320,4515,4515,4515,4515,0
|
|
20240812,165400,102651320,4515,4515,4515,4515,0
|
|
20240812,165300,102651320,4515,4515,4515,4515,0
|
|
20240812,165200,102651320,4515,4515,4515,4515,0
|
|
20240812,165100,102651320,4515,4515,4515,4515,0
|
|
20240812,165000,102651320,4515,4515,4515,4515,0
|
|
20240812,164900,102651320,4515,4515,4515,4515,0
|
|
20240812,164800,102651320,4515,4515,4515,4515,0
|
|
20240812,164700,102651320,4515,4515,4515,4515,0
|
|
20240812,164600,102651320,4515,4515,4515,4515,0
|
|
20240812,164500,102651320,4515,4515,4515,4515,2004
|
|
20240812,164400,102651320,4515,4515,4515,4515,0
|
|
20240812,164300,102651320,4515,4515,4515,4515,0
|
|
20240812,164200,102651320,4515,4515,4515,4515,0
|
|
20240812,164100,102651320,4515,4515,4515,4515,0
|
|
20240812,164000,102651320,4515,4515,4515,4515,0
|
|
20240812,163900,102651320,4515,4515,4515,4515,0
|
|
20240812,163800,102651320,4515,4515,4515,4515,0
|
|
20240812,163700,102651320,4515,4515,4515,4515,0
|
|
20240812,163600,102651320,4515,4515,4515,4515,0
|
|
20240812,163500,102651320,4515,4515,4515,4515,0
|
|
20240812,163400,102651320,4515,4515,4515,4515,0
|
|
20240812,163300,102651320,4515,4515,4515,4515,0
|
|
20240812,163200,102651320,4515,4515,4515,4515,0
|
|
20240812,163100,102651320,4515,4515,4515,4515,0
|
|
20240812,163000,102651320,4515,4515,4515,4515,0
|
|
20240812,162900,102651320,4515,4515,4515,4515,0
|
|
20240812,162800,102651320,4515,4515,4515,4515,0
|
|
20240812,162700,102651320,4515,4515,4515,4515,0
|
|
20240812,162600,102651320,4515,4515,4515,4515,0
|
|
20240812,162500,102651320,4515,4515,4515,4515,0
|
|
20240812,162400,102651320,4515,4515,4515,4515,0
|
|
20240812,162300,102651320,4515,4515,4515,4515,0
|
|
20240812,162200,102651320,4515,4515,4515,4515,0
|
|
20240812,162100,102651320,4515,4515,4515,4515,0
|
|
20240812,162000,102651320,4515,4515,4515,4515,0
|
|
20240812,161900,102651320,4515,4515,4515,4515,0
|
|
20240812,161800,102651320,4515,4515,4515,4515,0
|
|
20240812,161700,102651320,4515,4515,4515,4515,0
|
|
20240812,161600,102651320,4515,4515,4515,4515,0
|
|
20240812,161500,102651320,4515,4515,4515,4515,2004
|
|
20240812,161400,102651320,4515,4515,4515,4515,0
|
|
20240812,161300,102651320,4515,4515,4515,4515,0
|
|
20240812,161200,102651320,4515,4515,4515,4515,0
|
|
20240812,161100,102651320,4515,4515,4515,4515,0
|
|
20240812,161000,102651320,4515,4515,4515,4515,0
|
|
20240812,160900,102651320,4515,4515,4515,4515,0
|
|
20240812,160800,102651320,4515,4515,4515,4515,0
|
|
20240812,160700,102651320,4515,4515,4515,4515,0
|
|
20240812,160600,102651320,4515,4515,4515,4515,0
|
|
20240812,160500,102651320,4515,4515,4515,4515,0
|
|
20240812,160400,102651320,4515,4515,4515,4515,0
|
|
20240812,160300,102651320,4515,4515,4515,4515,0
|
|
20240812,160200,102651320,4515,4515,4515,4515,0
|
|
20240812,160100,102651320,4515,4515,4515,4515,0
|
|
20240812,160000,102651320,4515,4515,4515,4515,0
|
|
20240812,155900,102651320,4515,4515,4515,4515,0
|
|
20240812,155800,102651320,4515,4515,4515,4515,0
|
|
20240812,155700,102651320,4515,4515,4515,4515,0
|
|
20240812,155600,102651320,4515,4515,4515,4515,0
|
|
20240812,155500,102651320,4515,4515,4515,4515,0
|
|
20240812,155400,102651320,4515,4515,4515,4515,0
|
|
20240812,155300,102651320,4515,4515,4515,4515,0
|
|
20240812,155200,102651320,4515,4515,4515,4515,0
|
|
20240812,155100,102651320,4515,4515,4515,4515,0
|
|
20240812,155000,102651320,4515,4515,4515,4515,0
|
|
20240812,154900,102651320,4515,4515,4515,4515,0
|
|
20240812,154800,102651320,4515,4515,4515,4515,0
|
|
20240812,154700,102651320,4515,4515,4515,4515,0
|
|
20240812,154600,102651320,4515,4515,4515,4515,0
|
|
20240812,154500,102651320,4515,4515,4515,4515,2004
|
|
20240812,154400,102651320,4515,4515,4515,4515,0
|
|
20240812,154300,102651320,4515,4515,4515,4515,0
|
|
20240812,154200,102651320,4515,4515,4515,4515,0
|
|
20240812,154100,102651320,4515,4515,4515,4515,0
|
|
20240812,154000,102651320,4515,4515,4515,4515,0
|
|
20240812,153900,102651320,4515,4515,4515,4515,0
|
|
20240812,153800,102651320,4515,4515,4515,4515,0
|
|
20240812,153700,102651320,4515,4515,4515,4515,0
|
|
20240812,153600,102651320,4515,4515,4515,4515,0
|
|
20240812,153500,102651320,4515,4515,4515,4515,0
|
|
20240812,153400,102651320,4515,4515,4515,4515,0
|
|
20240812,153300,102651320,4515,4515,4515,4515,0
|
|
20240812,153200,102651320,4515,4515,4515,4515,0
|
|
20240812,153100,102651320,4515,4515,4515,4515,0
|
|
20240812,153000,102651320,4515,4515,4515,4515,2004
|
|
20240812,152900,93603260,4500,4500,4500,4500,0
|
|
20240812,152800,93603260,4500,4500,4500,4500,0
|
|
20240812,152700,93603260,4500,4500,4500,4500,0
|
|
20240812,152600,93603260,4500,4500,4500,4500,0
|
|
20240812,152500,93603260,4500,4500,4500,4500,0
|
|
20240812,152400,93603260,4500,4500,4500,4500,0
|
|
20240812,152300,93603260,4500,4500,4500,4500,0
|
|
20240812,152200,93603260,4500,4500,4500,4500,0
|
|
20240812,152100,93603260,4500,4500,4500,4500,0
|
|
20240812,152000,93603260,4500,4500,4500,4500,0
|
|
20240812,151900,93603260,4500,4495,4500,4495,13
|
|
20240812,151800,93544820,4505,4505,4505,4505,0
|
|
20240812,151700,93544820,4505,4500,4505,4500,76
|
|
20240812,151600,93202810,4490,4500,4500,4490,6
|
|
20240812,151500,93175820,4500,4500,4500,4500,5
|
|
20240812,151400,93153320,4500,4495,4500,4495,9
|
|
20240812,151300,93112825,4500,4495,4500,4495,2
|
|
20240812,151200,93103830,4525,4525,4525,4525,18
|
|
20240812,151100,93022380,4490,4490,4490,4490,6
|
|
20240812,151000,92995440,4490,4490,4490,4490,0
|
|
20240812,150900,92995440,4490,4490,4490,4490,1
|
|
20240812,150800,92990950,4525,4525,4525,4525,0
|
|
20240812,150700,92990950,4525,4520,4525,4520,25
|
|
20240812,150600,92877940,4500,4500,4500,4500,50
|
|
20240812,150500,92652940,4500,4495,4500,4495,2
|
|
20240812,150400,92643945,4500,4500,4500,4500,50
|
|
20240812,150300,92418945,4500,4500,4500,4500,100
|
|
20240812,150200,91968945,4520,4500,4520,4500,4
|
|
20240812,150100,91950905,4495,4500,4500,4495,51
|
|
20240812,150000,91721410,4500,4500,4500,4500,0
|
|
20240812,145900,91721410,4500,4500,4520,4500,34
|
|
20240812,145800,91568390,4500,4500,4500,4490,74
|
|
20240812,145700,91235510,4500,4490,4500,4490,31
|
|
20240812,145600,91096310,4525,4525,4525,4525,0
|
|
20240812,145500,91096310,4525,4520,4525,4520,50
|
|
20240812,145400,90870070,4525,4525,4525,4525,0
|
|
20240812,145300,90870070,4525,4525,4525,4525,0
|
|
20240812,145200,90870070,4525,4525,4525,4525,0
|
|
20240812,145100,90870070,4525,4525,4525,4525,0
|
|
20240812,145000,90870070,4525,4525,4525,4525,1
|
|
20240812,144900,90865545,4485,4485,4485,4485,1
|
|
20240812,144800,90861060,4525,4525,4525,4525,0
|
|
20240812,144700,90861060,4525,4525,4525,4525,0
|
|
20240812,144600,90861060,4525,4525,4525,4525,0
|
|
20240812,144500,90861060,4525,4520,4525,4520,3
|
|
20240812,144400,90847495,4525,4525,4525,4525,0
|
|
20240812,144300,90847495,4525,4525,4525,4525,0
|
|
20240812,144200,90847495,4525,4525,4525,4525,0
|
|
20240812,144100,90847495,4525,4525,4525,4525,0
|
|
20240812,144000,90847495,4525,4525,4525,4525,0
|
|
20240812,143900,90847495,4525,4525,4525,4525,0
|
|
20240812,143800,90847495,4525,4485,4525,4485,3
|
|
20240812,143700,90834000,4525,4525,4525,4525,0
|
|
20240812,143600,90834000,4525,4525,4525,4525,0
|
|
20240812,143500,90834000,4525,4525,4525,4525,0
|
|
20240812,143400,90834000,4525,4525,4525,4525,0
|
|
20240812,143300,90834000,4525,4525,4525,4525,0
|
|
20240812,143200,90834000,4525,4525,4525,4525,1
|
|
20240812,143100,90829475,4520,4520,4520,4520,0
|
|
20240812,143000,90829475,4520,4525,4525,4520,2
|
|
20240812,142900,90820430,4485,4490,4490,4485,50
|
|
20240812,142800,90595955,4530,4530,4530,4530,0
|
|
20240812,142700,90595955,4530,4505,4530,4495,231
|
|
20240812,142600,89557255,4510,4510,4510,4510,0
|
|
20240812,142500,89557255,4510,4510,4510,4510,0
|
|
20240812,142400,89557255,4510,4510,4510,4510,0
|
|
20240812,142300,89557255,4510,4510,4510,4510,0
|
|
20240812,142200,89557255,4510,4510,4510,4510,0
|
|
20240812,142100,89557255,4510,4510,4510,4510,0
|
|
20240812,142000,89557255,4510,4510,4510,4510,0
|
|
20240812,141900,89557255,4510,4510,4510,4510,0
|
|
20240812,141800,89557255,4510,4510,4510,4510,0
|
|
20240812,141700,89557255,4510,4510,4510,4510,0
|
|
20240812,141600,89557255,4510,4510,4510,4510,271
|
|
20240812,141500,88335045,4530,4530,4530,4530,0
|
|
20240812,141400,88335045,4530,4530,4530,4530,1
|
|
20240812,141300,88330515,4535,4535,4535,4535,0
|
|
20240812,141200,88330515,4535,4535,4535,4535,0
|
|
20240812,141100,88330515,4535,4535,4535,4535,0
|
|
20240812,141000,88330515,4535,4535,4535,4535,0
|
|
20240812,140900,88330515,4535,4535,4535,4535,0
|
|
20240812,140800,88330515,4535,4535,4535,4535,0
|
|
20240812,140700,88330515,4535,4535,4535,4535,0
|
|
20240812,140600,88330515,4535,4535,4535,4535,0
|
|
20240812,140500,88330515,4535,4535,4535,4535,0
|
|
20240812,140400,88330515,4535,4535,4535,4535,0
|
|
20240812,140300,88330515,4535,4535,4535,4535,0
|
|
20240812,140200,88330515,4535,4535,4535,4535,0
|
|
20240812,140100,88330515,4535,4535,4535,4535,0
|
|
20240812,140000,88330515,4535,4535,4535,4535,0
|
|
20240812,135900,88330515,4535,4535,4535,4535,0
|
|
20240812,135800,88330515,4535,4535,4535,4535,0
|
|
20240812,135700,88330515,4535,4535,4535,4535,0
|
|
20240812,135600,88330515,4535,4535,4535,4535,0
|
|
20240812,135500,88330515,4535,4535,4535,4535,0
|
|
20240812,135400,88330515,4535,4535,4535,4535,0
|
|
20240812,135300,88330515,4535,4535,4535,4535,0
|
|
20240812,135200,88330515,4535,4535,4535,4535,0
|
|
20240812,135100,88330515,4535,4535,4535,4535,0
|
|
20240812,135000,88330515,4535,4535,4535,4535,0
|
|
20240812,134900,88330515,4535,4535,4535,4535,30
|
|
20240812,134800,88194465,4545,4545,4545,4545,0
|
|
20240812,134700,88194465,4545,4545,4545,4545,0
|
|
20240812,134600,88194465,4545,4545,4545,4545,0
|
|
20240812,134500,88194465,4545,4545,4545,4545,0
|
|
20240812,134400,88194465,4545,4545,4545,4545,0
|
|
20240812,134300,88194465,4545,4535,4545,4535,9
|
|
20240812,134200,88153600,4540,4500,4540,4500,7
|
|
20240812,134100,88121890,4490,4500,4500,4490,995
|
|
20240812,134000,83649125,4500,4500,4500,4500,0
|
|
20240812,133900,83649125,4500,4500,4500,4500,0
|
|
20240812,133800,83649125,4500,4500,4500,4500,0
|
|
20240812,133700,83649125,4500,4500,4500,4500,0
|
|
20240812,133600,83649125,4500,4500,4500,4500,0
|
|
20240812,133500,83649125,4500,4500,4500,4500,0
|
|
20240812,133400,83649125,4500,4500,4500,4500,0
|
|
20240812,133300,83649125,4500,4500,4500,4500,2
|
|
20240812,133200,83640125,4510,4505,4510,4505,258
|
|
20240812,133100,82477820,4520,4520,4520,4520,0
|
|
20240812,133000,82477820,4520,4520,4520,4520,0
|
|
20240812,132900,82477820,4520,4520,4520,4520,1278
|
|
20240812,132800,76701260,4540,4540,4540,4540,0
|
|
20240812,132700,76701260,4540,4535,4540,4535,2
|
|
20240812,132600,76692185,4520,4520,4520,4520,0
|
|
20240812,132500,76692185,4520,4520,4520,4520,0
|
|
20240812,132400,76692185,4520,4520,4520,4520,31
|
|
20240812,132300,76552065,4520,4520,4520,4520,0
|
|
20240812,132200,76552065,4520,4525,4525,4520,500
|
|
20240812,132100,74291385,4525,4525,4525,4525,0
|
|
20240812,132000,74291385,4525,4525,4525,4525,0
|
|
20240812,131900,74291385,4525,4525,4525,4525,0
|
|
20240812,131800,74291385,4525,4525,4525,4525,0
|
|
20240812,131700,74291385,4525,4525,4525,4525,0
|
|
20240812,131600,74291385,4525,4525,4525,4525,423
|
|
20240812,131500,72377310,4540,4540,4540,4540,0
|
|
20240812,131400,72377310,4540,4540,4540,4540,0
|
|
20240812,131300,72377310,4540,4540,4540,4540,0
|
|
20240812,131200,72377310,4540,4540,4540,4540,0
|
|
20240812,131100,72377310,4540,4540,4540,4540,1
|
|
20240812,131000,72372770,4540,4540,4540,4540,0
|
|
20240812,130900,72372770,4540,4540,4540,4540,0
|
|
20240812,130800,72372770,4540,4540,4540,4540,0
|
|
20240812,130700,72372770,4540,4540,4540,4540,0
|
|
20240812,130600,72372770,4540,4540,4540,4540,0
|
|
20240812,130500,72372770,4540,4540,4540,4540,1
|
|
20240812,130400,72368230,4525,4525,4525,4525,0
|
|
20240812,130300,72368230,4525,4525,4535,4525,34
|
|
20240812,130200,72214370,4540,4540,4540,4540,0
|
|
20240812,130100,72214370,4540,4540,4540,4540,0
|
|
20240812,130000,72214370,4540,4540,4540,4540,0
|
|
20240812,125900,72214370,4540,4530,4540,4530,13
|
|
20240812,125800,72155460,4540,4530,4540,4530,2
|
|
20240812,125700,72146390,4540,4540,4540,4540,0
|
|
20240812,125600,72146390,4540,4540,4540,4540,0
|
|
20240812,125500,72146390,4540,4540,4540,4540,0
|
|
20240812,125400,72146390,4540,4520,4540,4520,1015
|
|
20240812,125300,67556735,4520,4520,4520,4520,0
|
|
20240812,125200,67556735,4520,4520,4520,4520,1
|
|
20240812,125100,67552215,4520,4520,4520,4520,0
|
|
20240812,125000,67552215,4520,4520,4520,4520,0
|
|
20240812,124900,67552215,4520,4520,4520,4520,0
|
|
20240812,124800,67552215,4520,4520,4520,4520,0
|
|
20240812,124700,67552215,4520,4520,4520,4520,0
|
|
20240812,124600,67552215,4520,4520,4520,4520,0
|
|
20240812,124500,67552215,4520,4520,4520,4520,0
|
|
20240812,124400,67552215,4520,4520,4520,4520,0
|
|
20240812,124300,67552215,4520,4520,4520,4520,0
|
|
20240812,124200,67552215,4520,4520,4520,4520,0
|
|
20240812,124100,67552215,4520,4520,4520,4520,0
|
|
20240812,124000,67552215,4520,4520,4520,4520,0
|
|
20240812,123900,67552215,4520,4520,4520,4520,0
|
|
20240812,123800,67552215,4520,4520,4520,4520,1
|
|
20240812,123700,67547695,4500,4500,4500,4500,42
|
|
20240812,123600,67358695,4500,4500,4500,4500,0
|
|
20240812,123500,67358695,4500,4500,4500,4500,0
|
|
20240812,123400,67358695,4500,4500,4500,4500,0
|
|
20240812,123300,67358695,4500,4500,4500,4500,0
|
|
20240812,123200,67358695,4500,4500,4500,4500,0
|
|
20240812,123100,67358695,4500,4500,4500,4500,209
|
|
20240812,123000,66418195,4520,4520,4520,4520,0
|
|
20240812,122900,66418195,4520,4520,4520,4520,0
|
|
20240812,122800,66418195,4520,4520,4520,4520,0
|
|
20240812,122700,66418195,4520,4520,4520,4520,0
|
|
20240812,122600,66418195,4520,4520,4520,4520,0
|
|
20240812,122500,66418195,4520,4520,4520,4520,0
|
|
20240812,122400,66418195,4520,4520,4520,4520,0
|
|
20240812,122300,66418195,4520,4520,4520,4520,0
|
|
20240812,122200,66418195,4520,4520,4520,4520,0
|
|
20240812,122100,66418195,4520,4520,4520,4520,0
|
|
20240812,122000,66418195,4520,4520,4520,4520,0
|
|
20240812,121900,66418195,4520,4520,4520,4520,0
|
|
20240812,121800,66418195,4520,4520,4520,4520,0
|
|
20240812,121700,66418195,4520,4520,4520,4520,0
|
|
20240812,121600,66418195,4520,4520,4520,4520,22
|
|
20240812,121500,66318755,4500,4500,4500,4500,0
|
|
20240812,121400,66318755,4500,4500,4500,4500,0
|
|
20240812,121300,66318755,4500,4515,4515,4500,900
|
|
20240812,121200,62268030,4515,4515,4515,4515,0
|
|
20240812,121100,62268030,4515,4515,4515,4515,0
|
|
20240812,121000,62268030,4515,4515,4515,4515,0
|
|
20240812,120900,62268030,4515,4515,4515,4515,0
|
|
20240812,120800,62268030,4515,4515,4515,4515,9
|
|
20240812,120700,62227395,4520,4520,4520,4520,0
|
|
20240812,120600,62227395,4520,4520,4520,4520,0
|
|
20240812,120500,62227395,4520,4520,4520,4520,0
|
|
20240812,120400,62227395,4520,4520,4520,4520,0
|
|
20240812,120300,62227395,4520,4520,4520,4520,0
|
|
20240812,120200,62227395,4520,4520,4520,4520,0
|
|
20240812,120100,62227395,4520,4520,4520,4520,0
|
|
20240812,120000,62227395,4520,4520,4520,4520,0
|
|
20240812,115900,62227395,4520,4520,4520,4520,0
|
|
20240812,115800,62227395,4520,4520,4520,4520,0
|
|
20240812,115700,62227395,4520,4520,4520,4520,0
|
|
20240812,115600,62227395,4520,4520,4520,4520,0
|
|
20240812,115500,62227395,4520,4520,4520,4520,0
|
|
20240812,115400,62227395,4520,4520,4520,4520,0
|
|
20240812,115300,62227395,4520,4520,4520,4520,1
|
|
20240812,115200,62222875,4510,4510,4510,4510,0
|
|
20240812,115100,62222875,4510,4510,4510,4510,0
|
|
20240812,115000,62222875,4510,4510,4510,4510,0
|
|
20240812,114900,62222875,4510,4510,4510,4510,0
|
|
20240812,114800,62222875,4510,4510,4510,4510,0
|
|
20240812,114700,62222875,4510,4510,4510,4510,0
|
|
20240812,114600,62222875,4510,4510,4510,4510,0
|
|
20240812,114500,62222875,4510,4510,4510,4510,5
|
|
20240812,114400,62200325,4515,4520,4520,4515,4
|
|
20240812,114300,62182260,4520,4520,4520,4520,0
|
|
20240812,114200,62182260,4520,4520,4520,4520,0
|
|
20240812,114100,62182260,4520,4520,4520,4520,0
|
|
20240812,114000,62182260,4520,4520,4520,4520,0
|
|
20240812,113900,62182260,4520,4520,4520,4520,0
|
|
20240812,113800,62182260,4520,4520,4520,4520,5
|
|
20240812,113700,62159660,4520,4520,4520,4520,9
|
|
20240812,113600,62118980,4520,4520,4520,4520,0
|
|
20240812,113500,62118980,4520,4520,4520,4520,0
|
|
20240812,113400,62118980,4520,4520,4520,4520,0
|
|
20240812,113300,62118980,4520,4520,4520,4520,0
|
|
20240812,113200,62118980,4520,4520,4520,4520,5
|
|
20240812,113100,62096380,4520,4520,4520,4520,1
|
|
20240812,113000,62091860,4510,4510,4510,4510,1
|
|
20240812,112900,62087350,4500,4490,4500,4490,996
|
|
20240812,112800,57608585,4500,4500,4500,4500,0
|
|
20240812,112700,57608585,4500,4500,4500,4500,0
|
|
20240812,112600,57608585,4500,4500,4500,4500,0
|
|
20240812,112500,57608585,4500,4500,4500,4500,0
|
|
20240812,112400,57608585,4500,4500,4500,4500,0
|
|
20240812,112300,57608585,4500,4500,4500,4500,0
|
|
20240812,112200,57608585,4500,4500,4500,4500,0
|
|
20240812,112100,57608585,4500,4500,4500,4500,0
|
|
20240812,112000,57608585,4500,4500,4500,4500,0
|
|
20240812,111900,57608585,4500,4500,4500,4500,0
|
|
20240812,111800,57608585,4500,4515,4515,4500,1345
|
|
20240812,111700,51545585,4515,4515,4515,4515,0
|
|
20240812,111600,51545585,4515,4515,4515,4515,0
|
|
20240812,111500,51545585,4515,4515,4515,4515,0
|
|
20240812,111400,51545585,4515,4515,4515,4515,0
|
|
20240812,111300,51545585,4515,4510,4515,4510,2
|
|
20240812,111200,51536560,4495,4490,4495,4490,34
|
|
20240812,111100,51383780,4490,4490,4490,4490,0
|
|
20240812,111000,51383780,4490,4490,4490,4490,0
|
|
20240812,110900,51383780,4490,4510,4510,4490,5
|
|
20240812,110800,51361280,4515,4515,4515,4515,0
|
|
20240812,110700,51361280,4515,4515,4515,4515,0
|
|
20240812,110600,51361280,4515,4515,4515,4515,0
|
|
20240812,110500,51361280,4515,4515,4515,4515,0
|
|
20240812,110400,51361280,4515,4515,4515,4515,0
|
|
20240812,110300,51361280,4515,4515,4515,4515,0
|
|
20240812,110200,51361280,4515,4480,4515,4480,9
|
|
20240812,110100,51320925,4515,4515,4515,4515,0
|
|
20240812,110000,51320925,4515,4515,4515,4515,0
|
|
20240812,105900,51320925,4515,4515,4515,4515,41
|
|
20240812,105800,51135810,4510,4510,4515,4510,854
|
|
20240812,105700,47282235,4510,4510,4510,4510,0
|
|
20240812,105600,47282235,4510,4500,4510,4480,2333
|
|
20240812,105500,36824805,4500,4515,4515,4500,201
|
|
20240812,105400,35920290,4500,4500,4515,4500,4
|
|
20240812,105300,35902275,4500,4500,4500,4500,0
|
|
20240812,105200,35902275,4500,4500,4500,4500,55
|
|
20240812,105100,35654775,4495,4495,4495,4495,38
|
|
20240812,105000,35483965,4500,4500,4500,4500,8
|
|
20240812,104900,35447965,4500,4500,4500,4500,400
|
|
20240812,104800,33647965,4520,4520,4520,4520,0
|
|
20240812,104700,33647965,4520,4520,4520,4520,0
|
|
20240812,104600,33647965,4520,4515,4520,4515,12
|
|
20240812,104500,33593730,4520,4520,4520,4520,0
|
|
20240812,104400,33593730,4520,4520,4520,4520,0
|
|
20240812,104300,33593730,4520,4520,4520,4520,0
|
|
20240812,104200,33593730,4520,4515,4520,4515,18
|
|
20240812,104100,33512375,4520,4520,4520,4520,6
|
|
20240812,104000,33485255,4525,4525,4525,4525,0
|
|
20240812,103900,33485255,4525,4525,4525,4525,0
|
|
20240812,103800,33485255,4525,4525,4525,4525,0
|
|
20240812,103700,33485255,4525,4525,4525,4525,0
|
|
20240812,103600,33485255,4525,4525,4525,4525,0
|
|
20240812,103500,33485255,4525,4525,4525,4525,0
|
|
20240812,103400,33485255,4525,4525,4525,4525,0
|
|
20240812,103300,33485255,4525,4525,4525,4525,0
|
|
20240812,103200,33485255,4525,4525,4525,4525,0
|
|
20240812,103100,33485255,4525,4525,4525,4525,0
|
|
20240812,103000,33485255,4525,4525,4525,4525,0
|
|
20240812,102900,33485255,4525,4525,4525,4525,0
|
|
20240812,102800,33485255,4525,4525,4525,4525,0
|
|
20240812,102700,33485255,4525,4525,4525,4525,0
|
|
20240812,102600,33485255,4525,4525,4525,4525,0
|
|
20240812,102500,33485255,4525,4525,4525,4525,0
|
|
20240812,102400,33485255,4525,4525,4525,4525,0
|
|
20240812,102300,33485255,4525,4525,4525,4525,0
|
|
20240812,102200,33485255,4525,4525,4525,4525,0
|
|
20240812,102100,33485255,4525,4525,4525,4525,0
|
|
20240812,102000,33485255,4525,4525,4525,4525,0
|
|
20240812,101900,33485255,4525,4525,4525,4525,0
|
|
20240812,101800,33485255,4525,4525,4525,4525,0
|
|
20240812,101700,33485255,4525,4525,4525,4525,0
|
|
20240812,101600,33485255,4525,4525,4525,4525,0
|
|
20240812,101500,33485255,4525,4525,4525,4525,0
|
|
20240812,101400,33485255,4525,4525,4525,4525,0
|
|
20240812,101300,33485255,4525,4525,4525,4525,0
|
|
20240812,101200,33485255,4525,4525,4525,4525,0
|
|
20240812,101100,33485255,4525,4500,4525,4500,219
|
|
20240812,101000,32498745,4500,4500,4500,4500,0
|
|
20240812,100900,32498745,4500,4500,4500,4500,2
|
|
20240812,100800,32489745,4505,4505,4505,4505,0
|
|
20240812,100700,32489745,4505,4505,4505,4505,1
|
|
20240812,100600,32485240,4495,4500,4505,4495,133
|
|
20240812,100500,31886390,4505,4505,4505,4505,0
|
|
20240812,100400,31886390,4505,4505,4505,4505,23
|
|
20240812,100300,31782775,4505,4505,4505,4500,648
|
|
20240812,100200,28863660,4510,4510,4510,4510,25
|
|
20240812,100100,28750910,4515,4515,4515,4515,30
|
|
20240812,100000,28615460,4515,4515,4515,4515,2
|
|
20240812,095900,28606430,4515,4515,4515,4515,3
|
|
20240812,095800,28592885,4510,4510,4510,4510,0
|
|
20240812,095700,28592885,4510,4510,4510,4510,0
|
|
20240812,095600,28592885,4510,4510,4510,4510,0
|
|
20240812,095500,28592885,4510,4510,4510,4510,19
|
|
20240812,095400,28507195,4515,4515,4515,4515,0
|
|
20240812,095300,28507195,4515,4515,4515,4515,0
|
|
20240812,095200,28507195,4515,4525,4525,4515,21
|
|
20240812,095100,28412280,4525,4525,4525,4525,0
|
|
20240812,095000,28412280,4525,4525,4525,4525,0
|
|
20240812,094900,28412280,4525,4525,4525,4525,0
|
|
20240812,094800,28412280,4525,4525,4525,4525,0
|
|
20240812,094700,28412280,4525,4525,4525,4525,11
|
|
20240812,094600,28362505,4525,4525,4525,4525,0
|
|
20240812,094500,28362505,4525,4525,4525,4525,0
|
|
20240812,094400,28362505,4525,4525,4525,4525,13
|
|
20240812,094300,28303680,4525,4525,4525,4525,0
|
|
20240812,094200,28303680,4525,4525,4525,4525,0
|
|
20240812,094100,28303680,4525,4525,4525,4520,7
|
|
20240812,094000,28272030,4520,4520,4520,4520,0
|
|
20240812,093900,28272030,4520,4520,4520,4520,46
|
|
20240812,093800,28064110,4540,4540,4540,4540,0
|
|
20240812,093700,28064110,4540,4535,4540,4535,23
|
|
20240812,093600,27959800,4535,4535,4535,4535,0
|
|
20240812,093500,27959800,4535,4535,4535,4535,0
|
|
20240812,093400,27959800,4535,4535,4535,4535,1
|
|
20240812,093300,27955265,4530,4530,4530,4530,6
|
|
20240812,093200,27928085,4540,4540,4540,4540,0
|
|
20240812,093100,27928085,4540,4540,4540,4540,0
|
|
20240812,093000,27928085,4540,4540,4540,4540,0
|
|
20240812,092900,27928085,4540,4540,4540,4535,63
|
|
20240812,092800,27642075,4545,4545,4545,4545,13
|
|
20240812,092700,27582990,4535,4540,4540,4535,7
|
|
20240812,092600,27551230,4550,4540,4550,4540,107
|
|
20240812,092500,27064865,4550,4550,4550,4550,0
|
|
20240812,092400,27064865,4550,4545,4550,4545,6
|
|
20240812,092300,27037590,4550,4535,4550,4535,600
|
|
20240812,092200,24313445,4540,4540,4540,4540,0
|
|
20240812,092100,24313445,4540,4540,4540,4540,0
|
|
20240812,092000,24313445,4540,4540,4540,4540,20
|
|
20240812,091900,24222645,4540,4535,4540,4535,46
|
|
20240812,091800,24014030,4535,4535,4535,4535,200
|
|
20240812,091700,23107030,4535,4530,4535,4530,8
|
|
20240812,091600,23070785,4530,4530,4530,4530,3
|
|
20240812,091500,23057195,4530,4530,4530,4530,0
|
|
20240812,091400,23057195,4530,4530,4530,4530,50
|
|
20240812,091300,22830695,4535,4530,4535,4530,61
|
|
20240812,091200,22554335,4530,4530,4540,4520,522
|
|
20240812,091100,20187495,4530,4530,4530,4530,0
|
|
20240812,091000,20187495,4530,4525,4530,4525,5
|
|
20240812,090900,20164860,4525,4525,4525,4525,100
|
|
20240812,090800,19712360,4530,4510,4540,4510,1235
|
|
20240812,090700,14132850,4510,4510,4510,4510,0
|
|
20240812,090600,14132850,4510,4510,4510,4510,0
|
|
20240812,090500,14132850,4510,4515,4530,4510,598
|
|
20240812,090400,11435355,4510,4505,4510,4505,39
|
|
20240812,090300,11259610,4505,4475,4505,4475,1165
|
|
20240812,090200,6039890,4450,4450,4450,4450,0
|
|
20240812,090100,6039890,4450,4450,4450,4450,5
|
|
20240812,090000,6017640,4460,4440,4460,4440,1353
|