649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194600,121425900,4435,4435,4435,4435,590
|
|
20240813,194500,121425900,4435,4435,4435,4435,0
|
|
20240813,194400,121425900,4435,4435,4435,4435,0
|
|
20240813,194300,121425900,4435,4435,4435,4435,0
|
|
20240813,194200,121425900,4435,4435,4435,4435,0
|
|
20240813,194100,121425900,4435,4435,4435,4435,0
|
|
20240813,194000,121425900,4435,4435,4435,4435,0
|
|
20240813,193900,121425900,4435,4435,4435,4435,0
|
|
20240813,193800,121425900,4435,4435,4435,4435,0
|
|
20240813,193700,121425900,4435,4435,4435,4435,0
|
|
20240813,193600,121425900,4435,4435,4435,4435,0
|
|
20240813,193500,121425900,4435,4435,4435,4435,0
|
|
20240813,193400,121425900,4435,4435,4435,4435,0
|
|
20240813,193300,121425900,4435,4435,4435,4435,0
|
|
20240813,193200,121425900,4435,4435,4435,4435,0
|
|
20240813,193100,121425900,4435,4435,4435,4435,0
|
|
20240813,193000,121425900,4435,4435,4435,4435,0
|
|
20240813,192900,121425900,4435,4435,4435,4435,0
|
|
20240813,192800,121425900,4435,4435,4435,4435,0
|
|
20240813,192700,121425900,4435,4435,4435,4435,0
|
|
20240813,192600,121425900,4435,4435,4435,4435,0
|
|
20240813,192500,121425900,4435,4435,4435,4435,0
|
|
20240813,192400,121425900,4435,4435,4435,4435,0
|
|
20240813,192300,121425900,4435,4435,4435,4435,0
|
|
20240813,192200,121425900,4435,4435,4435,4435,0
|
|
20240813,192100,121425900,4435,4435,4435,4435,0
|
|
20240813,192000,121425900,4435,4435,4435,4435,0
|
|
20240813,191900,121425900,4435,4435,4435,4435,0
|
|
20240813,191800,121425900,4435,4435,4435,4435,0
|
|
20240813,191700,121425900,4435,4435,4435,4435,0
|
|
20240813,191600,121425900,4435,4435,4435,4435,590
|
|
20240813,191500,121425900,4435,4435,4435,4435,0
|
|
20240813,191400,121425900,4435,4435,4435,4435,0
|
|
20240813,191300,121425900,4435,4435,4435,4435,0
|
|
20240813,191200,121425900,4435,4435,4435,4435,0
|
|
20240813,191100,121425900,4435,4435,4435,4435,0
|
|
20240813,191000,121425900,4435,4435,4435,4435,0
|
|
20240813,190900,121425900,4435,4435,4435,4435,0
|
|
20240813,190800,121425900,4435,4435,4435,4435,0
|
|
20240813,190700,121425900,4435,4435,4435,4435,0
|
|
20240813,190600,121425900,4435,4435,4435,4435,0
|
|
20240813,190500,121425900,4435,4435,4435,4435,0
|
|
20240813,190400,121425900,4435,4435,4435,4435,0
|
|
20240813,190300,121425900,4435,4435,4435,4435,0
|
|
20240813,190200,121425900,4435,4435,4435,4435,0
|
|
20240813,190100,121425900,4435,4435,4435,4435,0
|
|
20240813,190000,121425900,4435,4435,4435,4435,0
|
|
20240813,185900,121425900,4435,4435,4435,4435,0
|
|
20240813,185800,121425900,4435,4435,4435,4435,0
|
|
20240813,185700,121425900,4435,4435,4435,4435,0
|
|
20240813,185600,121425900,4435,4435,4435,4435,0
|
|
20240813,185500,121425900,4435,4435,4435,4435,0
|
|
20240813,185400,121425900,4435,4435,4435,4435,0
|
|
20240813,185300,121425900,4435,4435,4435,4435,0
|
|
20240813,185200,121425900,4435,4435,4435,4435,0
|
|
20240813,185100,121425900,4435,4435,4435,4435,0
|
|
20240813,185000,121425900,4435,4435,4435,4435,0
|
|
20240813,184900,121425900,4435,4435,4435,4435,0
|
|
20240813,184800,121425900,4435,4435,4435,4435,0
|
|
20240813,184700,121425900,4435,4435,4435,4435,0
|
|
20240813,184600,121425900,4435,4435,4435,4435,590
|
|
20240813,184500,121425900,4435,4435,4435,4435,0
|
|
20240813,184400,121425900,4435,4435,4435,4435,0
|
|
20240813,184300,121425900,4435,4435,4435,4435,0
|
|
20240813,184200,121425900,4435,4435,4435,4435,0
|
|
20240813,184100,121425900,4435,4435,4435,4435,0
|
|
20240813,184000,121425900,4435,4435,4435,4435,0
|
|
20240813,183900,121425900,4435,4435,4435,4435,0
|
|
20240813,183800,121425900,4435,4435,4435,4435,0
|
|
20240813,183700,121425900,4435,4435,4435,4435,0
|
|
20240813,183600,121425900,4435,4435,4435,4435,0
|
|
20240813,183500,121425900,4435,4435,4435,4435,0
|
|
20240813,183400,121425900,4435,4435,4435,4435,0
|
|
20240813,183300,121425900,4435,4435,4435,4435,0
|
|
20240813,183200,121425900,4435,4435,4435,4435,0
|
|
20240813,183100,121425900,4435,4435,4435,4435,0
|
|
20240813,183000,121425900,4435,4435,4435,4435,0
|
|
20240813,182900,121425900,4435,4435,4435,4435,0
|
|
20240813,182800,121425900,4435,4435,4435,4435,0
|
|
20240813,182700,121425900,4435,4435,4435,4435,0
|
|
20240813,182600,121425900,4435,4435,4435,4435,0
|
|
20240813,182500,121425900,4435,4435,4435,4435,0
|
|
20240813,182400,121425900,4435,4435,4435,4435,0
|
|
20240813,182300,121425900,4435,4435,4435,4435,0
|
|
20240813,182200,121425900,4435,4435,4435,4435,0
|
|
20240813,182100,121425900,4435,4435,4435,4435,0
|
|
20240813,182000,121425900,4435,4435,4435,4435,0
|
|
20240813,181900,121425900,4435,4435,4435,4435,0
|
|
20240813,181800,121425900,4435,4435,4435,4435,0
|
|
20240813,181700,121425900,4435,4435,4435,4435,0
|
|
20240813,181600,121425900,4435,4435,4435,4435,590
|
|
20240813,181500,121425900,4435,4435,4435,4435,0
|
|
20240813,181400,121425900,4435,4435,4435,4435,0
|
|
20240813,181300,121425900,4435,4435,4435,4435,0
|
|
20240813,181200,121425900,4435,4435,4435,4435,0
|
|
20240813,181100,121425900,4435,4435,4435,4435,0
|
|
20240813,181000,121425900,4435,4435,4435,4435,0
|
|
20240813,180900,121425900,4435,4435,4435,4435,0
|
|
20240813,180800,121425900,4435,4435,4435,4435,0
|
|
20240813,180700,121425900,4435,4435,4435,4435,0
|
|
20240813,180600,121425900,4435,4435,4435,4435,0
|
|
20240813,180500,121425900,4435,4435,4435,4435,0
|
|
20240813,180400,121425900,4435,4435,4435,4435,0
|
|
20240813,180300,121425900,4435,4435,4435,4435,0
|
|
20240813,180200,121425900,4435,4435,4435,4435,0
|
|
20240813,180100,121425900,4435,4435,4435,4435,0
|
|
20240813,180000,121425900,4435,4435,4435,4435,0
|
|
20240813,175900,121425900,4435,4435,4435,4435,0
|
|
20240813,175800,121425900,4435,4435,4435,4435,0
|
|
20240813,175700,121425900,4435,4435,4435,4435,0
|
|
20240813,175600,121425900,4435,4435,4435,4435,0
|
|
20240813,175500,121425900,4435,4435,4435,4435,0
|
|
20240813,175400,121425900,4435,4435,4435,4435,0
|
|
20240813,175300,121425900,4435,4435,4435,4435,0
|
|
20240813,175200,121425900,4435,4435,4435,4435,0
|
|
20240813,175100,121425900,4435,4435,4435,4435,0
|
|
20240813,175000,121425900,4435,4435,4435,4435,0
|
|
20240813,174900,121425900,4435,4435,4435,4435,0
|
|
20240813,174800,121425900,4435,4435,4435,4435,0
|
|
20240813,174700,121425900,4435,4435,4435,4435,0
|
|
20240813,174600,121425900,4435,4435,4435,4435,590
|
|
20240813,174500,121425900,4435,4435,4435,4435,0
|
|
20240813,174400,121425900,4435,4435,4435,4435,0
|
|
20240813,174300,121425900,4435,4435,4435,4435,0
|
|
20240813,174200,121425900,4435,4435,4435,4435,0
|
|
20240813,174100,121425900,4435,4435,4435,4435,0
|
|
20240813,174000,121425900,4435,4435,4435,4435,0
|
|
20240813,173900,121425900,4435,4435,4435,4435,0
|
|
20240813,173800,121425900,4435,4435,4435,4435,0
|
|
20240813,173700,121425900,4435,4435,4435,4435,0
|
|
20240813,173600,121425900,4435,4435,4435,4435,0
|
|
20240813,173500,121425900,4435,4435,4435,4435,0
|
|
20240813,173400,121425900,4435,4435,4435,4435,0
|
|
20240813,173300,121425900,4435,4435,4435,4435,0
|
|
20240813,173200,121425900,4435,4435,4435,4435,0
|
|
20240813,173100,121425900,4435,4435,4435,4435,0
|
|
20240813,173000,121425900,4435,4435,4435,4435,0
|
|
20240813,172900,121425900,4435,4435,4435,4435,0
|
|
20240813,172800,121425900,4435,4435,4435,4435,0
|
|
20240813,172700,121425900,4435,4435,4435,4435,0
|
|
20240813,172600,121425900,4435,4435,4435,4435,0
|
|
20240813,172500,121425900,4435,4435,4435,4435,0
|
|
20240813,172400,121425900,4435,4435,4435,4435,0
|
|
20240813,172300,121425900,4435,4435,4435,4435,0
|
|
20240813,172200,121425900,4435,4435,4435,4435,0
|
|
20240813,172100,121425900,4435,4435,4435,4435,0
|
|
20240813,172000,121425900,4435,4435,4435,4435,0
|
|
20240813,171900,121425900,4435,4435,4435,4435,0
|
|
20240813,171800,121425900,4435,4435,4435,4435,0
|
|
20240813,171700,121425900,4435,4435,4435,4435,0
|
|
20240813,171600,121425900,4435,4435,4435,4435,590
|
|
20240813,171500,121425900,4435,4435,4435,4435,0
|
|
20240813,171400,121425900,4435,4435,4435,4435,0
|
|
20240813,171300,121425900,4435,4435,4435,4435,0
|
|
20240813,171200,121425900,4435,4435,4435,4435,0
|
|
20240813,171100,121425900,4435,4435,4435,4435,0
|
|
20240813,171000,121425900,4435,4435,4435,4435,0
|
|
20240813,170900,121425900,4435,4435,4435,4435,0
|
|
20240813,170800,121425900,4435,4435,4435,4435,0
|
|
20240813,170700,121425900,4435,4435,4435,4435,0
|
|
20240813,170600,121425900,4435,4435,4435,4435,0
|
|
20240813,170500,121425900,4435,4435,4435,4435,0
|
|
20240813,170400,121425900,4435,4435,4435,4435,0
|
|
20240813,170300,121425900,4435,4435,4435,4435,0
|
|
20240813,170200,121425900,4435,4435,4435,4435,0
|
|
20240813,170100,121425900,4435,4435,4435,4435,0
|
|
20240813,170000,121425900,4435,4435,4435,4435,0
|
|
20240813,165900,121425900,4435,4435,4435,4435,0
|
|
20240813,165800,121425900,4435,4435,4435,4435,0
|
|
20240813,165700,121425900,4435,4435,4435,4435,0
|
|
20240813,165600,121425900,4435,4435,4435,4435,0
|
|
20240813,165500,121425900,4435,4435,4435,4435,0
|
|
20240813,165400,121425900,4435,4435,4435,4435,0
|
|
20240813,165300,121425900,4435,4435,4435,4435,0
|
|
20240813,165200,121425900,4435,4435,4435,4435,0
|
|
20240813,165100,121425900,4435,4435,4435,4435,0
|
|
20240813,165000,121425900,4435,4435,4435,4435,0
|
|
20240813,164900,121425900,4435,4435,4435,4435,0
|
|
20240813,164800,121425900,4435,4435,4435,4435,0
|
|
20240813,164700,121425900,4435,4435,4435,4435,0
|
|
20240813,164600,121425900,4435,4435,4435,4435,590
|
|
20240813,164500,121425900,4435,4435,4435,4435,0
|
|
20240813,164400,121425900,4435,4435,4435,4435,0
|
|
20240813,164300,121425900,4435,4435,4435,4435,0
|
|
20240813,164200,121425900,4435,4435,4435,4435,0
|
|
20240813,164100,121425900,4435,4435,4435,4435,0
|
|
20240813,164000,121425900,4435,4435,4435,4435,0
|
|
20240813,163900,121425900,4435,4435,4435,4435,0
|
|
20240813,163800,121425900,4435,4435,4435,4435,0
|
|
20240813,163700,121425900,4435,4435,4435,4435,0
|
|
20240813,163600,121425900,4435,4435,4435,4435,0
|
|
20240813,163500,121425900,4435,4435,4435,4435,0
|
|
20240813,163400,121425900,4435,4435,4435,4435,0
|
|
20240813,163300,121425900,4435,4435,4435,4435,0
|
|
20240813,163200,121425900,4435,4435,4435,4435,0
|
|
20240813,163100,121425900,4435,4435,4435,4435,0
|
|
20240813,163000,121425900,4435,4435,4435,4435,0
|
|
20240813,162900,121425900,4435,4435,4435,4435,0
|
|
20240813,162800,121425900,4435,4435,4435,4435,0
|
|
20240813,162700,121425900,4435,4435,4435,4435,0
|
|
20240813,162600,121425900,4435,4435,4435,4435,0
|
|
20240813,162500,121425900,4435,4435,4435,4435,0
|
|
20240813,162400,121425900,4435,4435,4435,4435,0
|
|
20240813,162300,121425900,4435,4435,4435,4435,0
|
|
20240813,162200,121425900,4435,4435,4435,4435,0
|
|
20240813,162100,121425900,4435,4435,4435,4435,0
|
|
20240813,162000,121425900,4435,4435,4435,4435,0
|
|
20240813,161900,121425900,4435,4435,4435,4435,0
|
|
20240813,161800,121425900,4435,4435,4435,4435,0
|
|
20240813,161700,121425900,4435,4435,4435,4435,0
|
|
20240813,161600,121425900,4435,4435,4435,4435,590
|
|
20240813,161500,121425900,4435,4435,4435,4435,0
|
|
20240813,161400,121425900,4435,4435,4435,4435,0
|
|
20240813,161300,121425900,4435,4435,4435,4435,0
|
|
20240813,161200,121425900,4435,4435,4435,4435,0
|
|
20240813,161100,121425900,4435,4435,4435,4435,0
|
|
20240813,161000,121425900,4435,4435,4435,4435,0
|
|
20240813,160900,121425900,4435,4435,4435,4435,0
|
|
20240813,160800,121425900,4435,4435,4435,4435,0
|
|
20240813,160700,121425900,4435,4435,4435,4435,0
|
|
20240813,160600,121425900,4435,4435,4435,4435,0
|
|
20240813,160500,121425900,4435,4435,4435,4435,0
|
|
20240813,160400,121425900,4435,4435,4435,4435,0
|
|
20240813,160300,121425900,4435,4435,4435,4435,0
|
|
20240813,160200,121425900,4435,4435,4435,4435,0
|
|
20240813,160100,121425900,4435,4435,4435,4435,0
|
|
20240813,160000,121425900,4435,4435,4435,4435,0
|
|
20240813,155900,121425900,4435,4435,4435,4435,0
|
|
20240813,155800,121425900,4435,4435,4435,4435,0
|
|
20240813,155700,121425900,4435,4435,4435,4435,0
|
|
20240813,155600,121425900,4435,4435,4435,4435,0
|
|
20240813,155500,121425900,4435,4435,4435,4435,0
|
|
20240813,155400,121425900,4435,4435,4435,4435,0
|
|
20240813,155300,121425900,4435,4435,4435,4435,0
|
|
20240813,155200,121425900,4435,4435,4435,4435,0
|
|
20240813,155100,121425900,4435,4435,4435,4435,0
|
|
20240813,155000,121425900,4435,4435,4435,4435,0
|
|
20240813,154900,121425900,4435,4435,4435,4435,0
|
|
20240813,154800,121425900,4435,4435,4435,4435,0
|
|
20240813,154700,121425900,4435,4435,4435,4435,0
|
|
20240813,154600,121425900,4435,4435,4435,4435,590
|
|
20240813,154500,121425900,4435,4435,4435,4435,0
|
|
20240813,154400,121425900,4435,4435,4435,4435,0
|
|
20240813,154300,121425900,4435,4435,4435,4435,0
|
|
20240813,154200,121425900,4435,4435,4435,4435,0
|
|
20240813,154100,121425900,4435,4435,4435,4435,0
|
|
20240813,154000,121425900,4435,4435,4435,4435,0
|
|
20240813,153900,121425900,4435,4435,4435,4435,0
|
|
20240813,153800,121425900,4435,4435,4435,4435,0
|
|
20240813,153700,121425900,4435,4435,4435,4435,0
|
|
20240813,153600,121425900,4435,4435,4435,4435,0
|
|
20240813,153500,121425900,4435,4435,4435,4435,0
|
|
20240813,153400,121425900,4435,4435,4435,4435,0
|
|
20240813,153300,121425900,4435,4435,4435,4435,0
|
|
20240813,153200,121425900,4435,4435,4435,4435,0
|
|
20240813,153100,121425900,4435,4435,4435,4435,0
|
|
20240813,153000,121425900,4435,4435,4435,4435,590
|
|
20240813,152900,118809250,4420,4420,4420,4420,0
|
|
20240813,152800,118809250,4420,4420,4420,4420,0
|
|
20240813,152700,118809250,4420,4420,4420,4420,0
|
|
20240813,152600,118809250,4420,4420,4420,4420,0
|
|
20240813,152500,118809250,4420,4420,4420,4420,0
|
|
20240813,152400,118809250,4420,4420,4420,4420,0
|
|
20240813,152300,118809250,4420,4420,4420,4420,0
|
|
20240813,152200,118809250,4420,4420,4420,4420,0
|
|
20240813,152100,118809250,4420,4420,4420,4420,0
|
|
20240813,152000,118809250,4420,4420,4420,4420,0
|
|
20240813,151900,118809250,4420,4420,4420,4420,40
|
|
20240813,151800,118632450,4420,4430,4430,4420,103
|
|
20240813,151700,118177180,4420,4420,4420,4420,0
|
|
20240813,151600,118177180,4420,4420,4420,4420,0
|
|
20240813,151500,118177180,4420,4420,4420,4420,617
|
|
20240813,151400,115450040,4425,4425,4425,4425,0
|
|
20240813,151300,115450040,4425,4425,4425,4425,0
|
|
20240813,151200,115450040,4425,4425,4425,4425,6
|
|
20240813,151100,115423490,4425,4425,4425,4425,0
|
|
20240813,151000,115423490,4425,4425,4425,4425,0
|
|
20240813,150900,115423490,4425,4425,4425,4425,1
|
|
20240813,150800,115419065,4425,4425,4425,4425,0
|
|
20240813,150700,115419065,4425,4430,4430,4425,263
|
|
20240813,150600,114254450,4430,4430,4430,4430,0
|
|
20240813,150500,114254450,4430,4430,4430,4430,182
|
|
20240813,150400,113448190,4430,4430,4430,4430,0
|
|
20240813,150300,113448190,4430,4430,4430,4430,0
|
|
20240813,150200,113448190,4430,4430,4430,4430,100
|
|
20240813,150100,113005190,4430,4430,4430,4430,50
|
|
20240813,150000,112783690,4420,4420,4420,4420,0
|
|
20240813,145900,112783690,4420,4420,4420,4420,0
|
|
20240813,145800,112783690,4420,4420,4420,4420,1
|
|
20240813,145700,112779270,4430,4430,4430,4430,0
|
|
20240813,145600,112779270,4430,4430,4430,4430,0
|
|
20240813,145500,112779270,4430,4430,4430,4430,0
|
|
20240813,145400,112779270,4430,4430,4430,4430,0
|
|
20240813,145300,112779270,4430,4430,4430,4430,1
|
|
20240813,145200,112774840,4420,4420,4420,4420,0
|
|
20240813,145100,112774840,4420,4420,4420,4420,0
|
|
20240813,145000,112774840,4420,4420,4420,4420,0
|
|
20240813,144900,112774840,4420,4430,4430,4420,2
|
|
20240813,144800,112765990,4430,4430,4430,4430,0
|
|
20240813,144700,112765990,4430,4430,4430,4430,0
|
|
20240813,144600,112765990,4430,4430,4430,4430,0
|
|
20240813,144500,112765990,4430,4430,4430,4430,0
|
|
20240813,144400,112765990,4430,4430,4430,4430,0
|
|
20240813,144300,112765990,4430,4430,4430,4430,0
|
|
20240813,144200,112765990,4430,4430,4430,4430,0
|
|
20240813,144100,112765990,4430,4430,4430,4430,0
|
|
20240813,144000,112765990,4430,4425,4430,4425,200
|
|
20240813,143900,111880160,4425,4425,4425,4425,6
|
|
20240813,143800,111853610,4415,4415,4415,4415,96
|
|
20240813,143700,111429770,4415,4415,4415,4415,0
|
|
20240813,143600,111429770,4415,4415,4415,4415,0
|
|
20240813,143500,111429770,4415,4415,4415,4415,0
|
|
20240813,143400,111429770,4415,4415,4415,4415,0
|
|
20240813,143300,111429770,4415,4415,4415,4415,0
|
|
20240813,143200,111429770,4415,4420,4420,4415,40
|
|
20240813,143100,111253145,4425,4425,4425,4425,0
|
|
20240813,143000,111253145,4425,4425,4425,4425,0
|
|
20240813,142900,111253145,4425,4425,4425,4425,0
|
|
20240813,142800,111253145,4425,4425,4425,4425,0
|
|
20240813,142700,111253145,4425,4425,4425,4425,3
|
|
20240813,142600,111239870,4415,4415,4415,4415,1
|
|
20240813,142500,111235455,4425,4425,4425,4425,0
|
|
20240813,142400,111235455,4425,4425,4425,4425,0
|
|
20240813,142300,111235455,4425,4425,4425,4425,0
|
|
20240813,142200,111235455,4425,4425,4425,4425,0
|
|
20240813,142100,111235455,4425,4425,4425,4425,0
|
|
20240813,142000,111235455,4425,4425,4425,4425,0
|
|
20240813,141900,111235455,4425,4425,4425,4425,0
|
|
20240813,141800,111235455,4425,4425,4425,4425,0
|
|
20240813,141700,111235455,4425,4425,4425,4425,0
|
|
20240813,141600,111235455,4425,4425,4425,4425,0
|
|
20240813,141500,111235455,4425,4425,4425,4425,0
|
|
20240813,141400,111235455,4425,4425,4425,4425,0
|
|
20240813,141300,111235455,4425,4425,4425,4425,1
|
|
20240813,141200,111231030,4415,4415,4415,4415,18
|
|
20240813,141100,111151560,4415,4415,4415,4415,1
|
|
20240813,141000,111147145,4415,4415,4415,4415,0
|
|
20240813,140900,111147145,4415,4415,4415,4415,0
|
|
20240813,140800,111147145,4415,4415,4415,4415,0
|
|
20240813,140700,111147145,4415,4415,4415,4415,0
|
|
20240813,140600,111147145,4415,4415,4415,4415,0
|
|
20240813,140500,111147145,4415,4430,4450,4415,434
|
|
20240813,140400,109221700,4430,4430,4430,4430,6
|
|
20240813,140300,109195120,4430,4430,4430,4430,0
|
|
20240813,140200,109195120,4430,4430,4430,4430,0
|
|
20240813,140100,109195120,4430,4430,4430,4430,0
|
|
20240813,140000,109195120,4430,4430,4430,4430,0
|
|
20240813,135900,109195120,4430,4430,4430,4430,0
|
|
20240813,135800,109195120,4430,4430,4430,4430,0
|
|
20240813,135700,109195120,4430,4430,4430,4430,0
|
|
20240813,135600,109195120,4430,4430,4430,4430,0
|
|
20240813,135500,109195120,4430,4430,4430,4430,1
|
|
20240813,135400,109190690,4430,4430,4430,4430,0
|
|
20240813,135300,109190690,4430,4430,4430,4430,0
|
|
20240813,135200,109190690,4430,4430,4430,4430,0
|
|
20240813,135100,109190690,4430,4430,4430,4430,0
|
|
20240813,135000,109190690,4430,4430,4430,4430,0
|
|
20240813,134900,109190690,4430,4430,4430,4430,0
|
|
20240813,134800,109190690,4430,4430,4430,4430,0
|
|
20240813,134700,109190690,4430,4430,4430,4430,0
|
|
20240813,134600,109190690,4430,4430,4430,4430,28
|
|
20240813,134500,109066650,4430,4430,4430,4430,0
|
|
20240813,134400,109066650,4430,4430,4430,4430,0
|
|
20240813,134300,109066650,4430,4430,4430,4430,0
|
|
20240813,134200,109066650,4430,4430,4430,4430,20
|
|
20240813,134100,108978050,4430,4430,4430,4430,0
|
|
20240813,134000,108978050,4430,4430,4430,4430,0
|
|
20240813,133900,108978050,4430,4430,4430,4430,1
|
|
20240813,133800,108973620,4400,4400,4400,4400,28
|
|
20240813,133700,108850420,4400,4400,4400,4400,240
|
|
20240813,133600,107794420,4430,4430,4430,4430,0
|
|
20240813,133500,107794420,4430,4430,4430,4430,0
|
|
20240813,133400,107794420,4430,4430,4430,4430,0
|
|
20240813,133300,107794420,4430,4430,4430,4430,0
|
|
20240813,133200,107794420,4430,4430,4430,4430,0
|
|
20240813,133100,107794420,4430,4430,4430,4430,0
|
|
20240813,133000,107794420,4430,4430,4430,4430,0
|
|
20240813,132900,107794420,4430,4430,4430,4430,0
|
|
20240813,132800,107794420,4430,4430,4430,4430,0
|
|
20240813,132700,107794420,4430,4430,4430,4430,0
|
|
20240813,132600,107794420,4430,4430,4430,4430,0
|
|
20240813,132500,107794420,4430,4430,4430,4430,0
|
|
20240813,132400,107794420,4430,4430,4430,4430,0
|
|
20240813,132300,107794420,4430,4430,4430,4430,0
|
|
20240813,132200,107794420,4430,4430,4430,4430,0
|
|
20240813,132100,107794420,4430,4405,4430,4400,5
|
|
20240813,132000,107772380,4410,4410,4410,4410,535
|
|
20240813,131900,105413030,4435,4435,4435,4435,0
|
|
20240813,131800,105413030,4435,4435,4435,4435,0
|
|
20240813,131700,105413030,4435,4435,4435,4435,0
|
|
20240813,131600,105413030,4435,4435,4435,4435,0
|
|
20240813,131500,105413030,4435,4435,4435,4435,0
|
|
20240813,131400,105413030,4435,4435,4435,4435,0
|
|
20240813,131300,105413030,4435,4435,4435,4435,0
|
|
20240813,131200,105413030,4435,4435,4435,4435,0
|
|
20240813,131100,105413030,4435,4435,4435,4435,0
|
|
20240813,131000,105413030,4435,4435,4435,4435,0
|
|
20240813,130900,105413030,4435,4435,4435,4435,0
|
|
20240813,130800,105413030,4435,4435,4435,4435,0
|
|
20240813,130700,105413030,4435,4435,4435,4435,0
|
|
20240813,130600,105413030,4435,4435,4435,4435,0
|
|
20240813,130500,105413030,4435,4435,4435,4435,3
|
|
20240813,130400,105399725,4445,4445,4445,4445,0
|
|
20240813,130300,105399725,4445,4445,4445,4445,0
|
|
20240813,130200,105399725,4445,4445,4445,4445,0
|
|
20240813,130100,105399725,4445,4445,4445,4445,0
|
|
20240813,130000,105399725,4445,4445,4445,4445,0
|
|
20240813,125900,105399725,4445,4445,4445,4445,0
|
|
20240813,125800,105399725,4445,4445,4445,4445,0
|
|
20240813,125700,105399725,4445,4445,4445,4445,0
|
|
20240813,125600,105399725,4445,4445,4445,4445,0
|
|
20240813,125500,105399725,4445,4445,4445,4445,0
|
|
20240813,125400,105399725,4445,4445,4445,4445,0
|
|
20240813,125300,105399725,4445,4445,4445,4445,0
|
|
20240813,125200,105399725,4445,4445,4445,4445,0
|
|
20240813,125100,105399725,4445,4445,4445,4445,0
|
|
20240813,125000,105399725,4445,4445,4445,4445,0
|
|
20240813,124900,105399725,4445,4445,4445,4445,0
|
|
20240813,124800,105399725,4445,4445,4445,4445,0
|
|
20240813,124700,105399725,4445,4445,4445,4445,0
|
|
20240813,124600,105399725,4445,4445,4445,4445,0
|
|
20240813,124500,105399725,4445,4440,4445,4440,116
|
|
20240813,124400,104884145,4445,4425,4445,4425,276
|
|
20240813,124300,103661085,4425,4425,4425,4425,68
|
|
20240813,124200,103360185,4420,4420,4420,4420,0
|
|
20240813,124100,103360185,4420,4420,4420,4420,1000
|
|
20240813,124000,98940185,4420,4420,4420,4420,0
|
|
20240813,123900,98940185,4420,4420,4420,4420,0
|
|
20240813,123800,98940185,4420,4420,4420,4420,0
|
|
20240813,123700,98940185,4420,4420,4420,4420,0
|
|
20240813,123600,98940185,4420,4420,4420,4420,0
|
|
20240813,123500,98940185,4420,4420,4420,4420,0
|
|
20240813,123400,98940185,4420,4420,4420,4420,0
|
|
20240813,123300,98940185,4420,4420,4420,4420,0
|
|
20240813,123200,98940185,4420,4420,4420,4420,0
|
|
20240813,123100,98940185,4420,4420,4420,4420,0
|
|
20240813,123000,98940185,4420,4420,4420,4420,0
|
|
20240813,122900,98940185,4420,4420,4420,4420,0
|
|
20240813,122800,98940185,4420,4420,4420,4420,0
|
|
20240813,122700,98940185,4420,4420,4420,4420,0
|
|
20240813,122600,98940185,4420,4420,4420,4420,0
|
|
20240813,122500,98940185,4420,4420,4420,4420,0
|
|
20240813,122400,98940185,4420,4420,4420,4420,0
|
|
20240813,122300,98940185,4420,4420,4420,4420,0
|
|
20240813,122200,98940185,4420,4420,4420,4420,0
|
|
20240813,122100,98940185,4420,4420,4420,4420,0
|
|
20240813,122000,98940185,4420,4420,4420,4420,0
|
|
20240813,121900,98940185,4420,4420,4420,4420,0
|
|
20240813,121800,98940185,4420,4420,4420,4420,1
|
|
20240813,121700,98935765,4390,4390,4390,4390,0
|
|
20240813,121600,98935765,4390,4420,4420,4390,221
|
|
20240813,121500,97965545,4420,4420,4420,4420,0
|
|
20240813,121400,97965545,4420,4420,4420,4420,0
|
|
20240813,121300,97965545,4420,4420,4420,4420,0
|
|
20240813,121200,97965545,4420,4420,4420,4420,0
|
|
20240813,121100,97965545,4420,4420,4420,4420,0
|
|
20240813,121000,97965545,4420,4420,4420,4420,5
|
|
20240813,120900,97943445,4425,4425,4425,4425,3
|
|
20240813,120800,97930170,4425,4425,4425,4425,0
|
|
20240813,120700,97930170,4425,4425,4425,4425,0
|
|
20240813,120600,97930170,4425,4425,4425,4425,300
|
|
20240813,120500,96602670,4425,4425,4425,4425,0
|
|
20240813,120400,96602670,4425,4425,4425,4425,0
|
|
20240813,120300,96602670,4425,4425,4425,4425,0
|
|
20240813,120200,96602670,4425,4425,4425,4425,0
|
|
20240813,120100,96602670,4425,4425,4425,4425,0
|
|
20240813,120000,96602670,4425,4425,4425,4425,0
|
|
20240813,115900,96602670,4425,4425,4425,4425,1
|
|
20240813,115800,96598245,4420,4420,4420,4420,0
|
|
20240813,115700,96598245,4420,4420,4420,4420,0
|
|
20240813,115600,96598245,4420,4420,4420,4420,0
|
|
20240813,115500,96598245,4420,4420,4420,4420,0
|
|
20240813,115400,96598245,4420,4420,4420,4420,0
|
|
20240813,115300,96598245,4420,4420,4420,4420,0
|
|
20240813,115200,96598245,4420,4420,4420,4420,0
|
|
20240813,115100,96598245,4420,4420,4420,4420,0
|
|
20240813,115000,96598245,4420,4420,4420,4420,0
|
|
20240813,114900,96598245,4420,4420,4420,4420,0
|
|
20240813,114800,96598245,4420,4420,4420,4420,0
|
|
20240813,114700,96598245,4420,4420,4420,4420,0
|
|
20240813,114600,96598245,4420,4420,4420,4420,90
|
|
20240813,114500,96200445,4420,4420,4420,4420,0
|
|
20240813,114400,96200445,4420,4420,4420,4420,452
|
|
20240813,114300,94202605,4420,4420,4420,4420,0
|
|
20240813,114200,94202605,4420,4420,4420,4420,0
|
|
20240813,114100,94202605,4420,4420,4420,4420,0
|
|
20240813,114000,94202605,4420,4420,4420,4420,0
|
|
20240813,113900,94202605,4420,4400,4420,4400,402
|
|
20240813,113800,92433785,4450,4450,4450,4450,0
|
|
20240813,113700,92433785,4450,4450,4450,4450,0
|
|
20240813,113600,92433785,4450,4450,4450,4450,0
|
|
20240813,113500,92433785,4450,4450,4450,4450,0
|
|
20240813,113400,92433785,4450,4450,4450,4450,0
|
|
20240813,113300,92433785,4450,4450,4450,4450,0
|
|
20240813,113200,92433785,4450,4450,4450,4450,0
|
|
20240813,113100,92433785,4450,4450,4450,4450,0
|
|
20240813,113000,92433785,4450,4395,4450,4390,531
|
|
20240813,112900,90090025,4390,4390,4390,4390,1010
|
|
20240813,112800,85656125,4380,4400,4400,4380,1773
|
|
20240813,112700,77873940,4405,4410,4410,4405,2133
|
|
20240813,112600,68469925,4415,4415,4415,4415,0
|
|
20240813,112500,68469925,4415,4420,4420,4415,327
|
|
20240813,112400,67025720,4435,4435,4435,4435,0
|
|
20240813,112300,67025720,4435,4435,4435,4435,0
|
|
20240813,112200,67025720,4435,4435,4435,4435,0
|
|
20240813,112100,67025720,4435,4435,4435,4435,0
|
|
20240813,112000,67025720,4435,4435,4435,4435,0
|
|
20240813,111900,67025720,4435,4435,4435,4435,0
|
|
20240813,111800,67025720,4435,4435,4435,4435,0
|
|
20240813,111700,67025720,4435,4425,4435,4425,106
|
|
20240813,111600,66556520,4425,4425,4425,4425,0
|
|
20240813,111500,66556520,4425,4425,4425,4425,1
|
|
20240813,111400,66552095,4425,4425,4425,4425,0
|
|
20240813,111300,66552095,4425,4425,4425,4425,0
|
|
20240813,111200,66552095,4425,4425,4425,4425,0
|
|
20240813,111100,66552095,4425,4425,4425,4425,800
|
|
20240813,111000,63012095,4425,4425,4425,4425,0
|
|
20240813,110900,63012095,4425,4425,4425,4425,0
|
|
20240813,110800,63012095,4425,4425,4425,4425,0
|
|
20240813,110700,63012095,4425,4425,4425,4425,0
|
|
20240813,110600,63012095,4425,4425,4425,4425,0
|
|
20240813,110500,63012095,4425,4425,4425,4425,0
|
|
20240813,110400,63012095,4425,4425,4425,4425,0
|
|
20240813,110300,63012095,4425,4425,4425,4425,0
|
|
20240813,110200,63012095,4425,4425,4425,4425,5
|
|
20240813,110100,62989970,4415,4415,4415,4415,0
|
|
20240813,110000,62989970,4415,4415,4415,4415,0
|
|
20240813,105900,62989970,4415,4415,4415,4415,0
|
|
20240813,105800,62989970,4415,4415,4415,4415,30
|
|
20240813,105700,62857520,4425,4425,4425,4425,0
|
|
20240813,105600,62857520,4425,4425,4425,4425,0
|
|
20240813,105500,62857520,4425,4425,4425,4425,0
|
|
20240813,105400,62857520,4425,4425,4425,4425,0
|
|
20240813,105300,62857520,4425,4425,4425,4425,0
|
|
20240813,105200,62857520,4425,4425,4425,4425,1
|
|
20240813,105100,62853095,4425,4425,4425,4425,1
|
|
20240813,105000,62848670,4425,4425,4425,4425,1
|
|
20240813,104900,62844245,4425,4425,4425,4425,0
|
|
20240813,104800,62844245,4425,4420,4425,4420,977
|
|
20240813,104700,58525900,4430,4430,4430,4430,0
|
|
20240813,104600,58525900,4430,4430,4430,4430,0
|
|
20240813,104500,58525900,4430,4430,4430,4430,0
|
|
20240813,104400,58525900,4430,4430,4430,4430,1
|
|
20240813,104300,58521470,4430,4430,4430,4430,0
|
|
20240813,104200,58521470,4430,4430,4430,4430,0
|
|
20240813,104100,58521470,4430,4430,4430,4430,0
|
|
20240813,104000,58521470,4430,4430,4430,4430,0
|
|
20240813,103900,58521470,4430,4430,4430,4430,0
|
|
20240813,103800,58521470,4430,4430,4430,4430,0
|
|
20240813,103700,58521470,4430,4435,4435,4425,1418
|
|
20240813,103600,52241310,4435,4435,4435,4435,0
|
|
20240813,103500,52241310,4435,4435,4435,4435,2
|
|
20240813,103400,52232440,4430,4430,4430,4430,0
|
|
20240813,103300,52232440,4430,4430,4430,4430,0
|
|
20240813,103200,52232440,4430,4430,4430,4430,0
|
|
20240813,103100,52232440,4430,4435,4440,4430,1450
|
|
20240813,103000,45807980,4435,4435,4435,4435,2
|
|
20240813,102900,45799110,4435,4435,4435,4435,0
|
|
20240813,102800,45799110,4435,4435,4435,4435,0
|
|
20240813,102700,45799110,4435,4435,4435,4435,0
|
|
20240813,102600,45799110,4435,4435,4435,4435,0
|
|
20240813,102500,45799110,4435,4435,4435,4435,0
|
|
20240813,102400,45799110,4435,4435,4435,4435,0
|
|
20240813,102300,45799110,4435,4435,4435,4435,1
|
|
20240813,102200,45794675,4445,4445,4445,4445,1
|
|
20240813,102100,45790230,4445,4445,4445,4445,0
|
|
20240813,102000,45790230,4445,4445,4445,4445,0
|
|
20240813,101900,45790230,4445,4445,4445,4445,1
|
|
20240813,101800,45785785,4445,4445,4445,4445,0
|
|
20240813,101700,45785785,4445,4445,4445,4445,0
|
|
20240813,101600,45785785,4445,4445,4445,4445,26
|
|
20240813,101500,45670215,4440,4440,4440,4440,0
|
|
20240813,101400,45670215,4440,4445,4445,4440,2
|
|
20240813,101300,45661330,4450,4450,4450,4450,0
|
|
20240813,101200,45661330,4450,4450,4450,4450,1
|
|
20240813,101100,45656880,4435,4435,4435,4435,0
|
|
20240813,101000,45656880,4435,4435,4435,4435,121
|
|
20240813,100900,45120245,4440,4440,4440,4440,0
|
|
20240813,100800,45120245,4440,4440,4440,4440,334
|
|
20240813,100700,43637285,4450,4450,4450,4450,0
|
|
20240813,100600,43637285,4450,4450,4450,4450,0
|
|
20240813,100500,43637285,4450,4450,4450,4450,0
|
|
20240813,100400,43637285,4450,4450,4450,4450,0
|
|
20240813,100300,43637285,4450,4450,4450,4450,0
|
|
20240813,100200,43637285,4450,4450,4450,4450,1
|
|
20240813,100100,43632835,4440,4450,4450,4440,11
|
|
20240813,100000,43583985,4450,4450,4450,4450,106
|
|
20240813,095900,43112285,4450,4450,4450,4450,0
|
|
20240813,095800,43112285,4450,4450,4450,4450,320
|
|
20240813,095700,41688285,4490,4490,4490,4490,0
|
|
20240813,095600,41688285,4490,4490,4490,4490,0
|
|
20240813,095500,41688285,4490,4490,4490,4490,0
|
|
20240813,095400,41688285,4490,4455,4490,4455,51
|
|
20240813,095300,41461045,4490,4490,4490,4490,0
|
|
20240813,095200,41461045,4490,4470,4490,4470,15
|
|
20240813,095100,41393865,4465,4465,4465,4465,13
|
|
20240813,095000,41335820,4470,4470,4470,4470,0
|
|
20240813,094900,41335820,4470,4470,4470,4470,1
|
|
20240813,094800,41331350,4450,4450,4450,4450,0
|
|
20240813,094700,41331350,4450,4450,4450,4450,7
|
|
20240813,094600,41300200,4445,4440,4445,4440,1602
|
|
20240813,094500,34184525,4440,4440,4440,4440,0
|
|
20240813,094400,34184525,4440,4440,4440,4440,0
|
|
20240813,094300,34184525,4440,4440,4440,4440,2
|
|
20240813,094200,34175645,4430,4430,4430,4430,0
|
|
20240813,094100,34175645,4430,4430,4430,4430,4
|
|
20240813,094000,34157925,4430,4430,4430,4430,0
|
|
20240813,093900,34157925,4430,4435,4435,4430,373
|
|
20240813,093800,32504140,4445,4445,4445,4445,0
|
|
20240813,093700,32504140,4445,4445,4445,4445,1
|
|
20240813,093600,32499695,4435,4435,4435,4435,30
|
|
20240813,093500,32366645,4445,4445,4445,4445,102
|
|
20240813,093400,31913255,4445,4450,4450,4445,917
|
|
20240813,093300,27834890,4455,4460,4460,4455,1368
|
|
20240813,093200,21735450,4460,4490,4490,4460,171
|
|
20240813,093100,20972760,4455,4455,4455,4455,226
|
|
20240813,093000,19965930,4455,4455,4455,4455,5
|
|
20240813,092900,19943655,4485,4485,4485,4485,20
|
|
20240813,092800,19853955,4460,4460,4460,4460,19
|
|
20240813,092700,19769215,4465,4490,4490,4465,1990
|
|
20240813,092600,10845670,4500,4500,4500,4500,1
|
|
20240813,092500,10841170,4490,4490,4490,4490,0
|
|
20240813,092400,10841170,4490,4500,4500,4490,41
|
|
20240813,092300,10656770,4500,4500,4500,4500,111
|
|
20240813,092200,10157270,4500,4500,4500,4500,0
|
|
20240813,092100,10157270,4500,4495,4500,4495,2
|
|
20240813,092000,10148275,4495,4495,4495,4495,55
|
|
20240813,091900,9901050,4500,4505,4505,4500,54
|
|
20240813,091800,9658040,4505,4505,4505,4505,0
|
|
20240813,091700,9658040,4505,4505,4505,4505,0
|
|
20240813,091600,9658040,4505,4510,4510,4505,1038
|
|
20240813,091500,4976710,4520,4520,4520,4520,0
|
|
20240813,091400,4976710,4520,4520,4520,4520,0
|
|
20240813,091300,4976710,4520,4520,4520,4520,0
|
|
20240813,091200,4976710,4520,4520,4520,4520,2
|
|
20240813,091100,4967670,4520,4520,4520,4520,5
|
|
20240813,091000,4945070,4510,4510,4510,4510,0
|
|
20240813,090900,4945070,4510,4510,4510,4510,0
|
|
20240813,090800,4945070,4510,4510,4510,4510,0
|
|
20240813,090700,4945070,4510,4510,4510,4510,1
|
|
20240813,090600,4940560,4515,4540,4540,4515,17
|
|
20240813,090500,4863780,4515,4515,4515,4515,0
|
|
20240813,090400,4863780,4515,4515,4515,4515,0
|
|
20240813,090300,4863780,4515,4520,4520,4515,10
|
|
20240813,090200,4818600,4550,4550,4550,4550,0
|
|
20240813,090100,4818600,4550,4550,4550,4550,0
|
|
20240813,090000,4818600,4550,4550,4555,4550,1059
|