624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192100,56180225,2900,2900,2900,2900,129
|
|
20240813,192000,56180225,2900,2900,2900,2900,0
|
|
20240813,191900,56180225,2900,2900,2900,2900,0
|
|
20240813,191800,56180225,2900,2900,2900,2900,0
|
|
20240813,191700,56180225,2900,2900,2900,2900,0
|
|
20240813,191600,56180225,2900,2900,2900,2900,0
|
|
20240813,191500,56180225,2900,2900,2900,2900,0
|
|
20240813,191400,56180225,2900,2900,2900,2900,0
|
|
20240813,191300,56180225,2900,2900,2900,2900,0
|
|
20240813,191200,56180225,2900,2900,2900,2900,0
|
|
20240813,191100,56180225,2900,2900,2900,2900,0
|
|
20240813,191000,56180225,2900,2900,2900,2900,0
|
|
20240813,190900,56180225,2900,2900,2900,2900,0
|
|
20240813,190800,56180225,2900,2900,2900,2900,0
|
|
20240813,190700,56180225,2900,2900,2900,2900,0
|
|
20240813,190600,56180225,2900,2900,2900,2900,0
|
|
20240813,190500,56180225,2900,2900,2900,2900,0
|
|
20240813,190400,56180225,2900,2900,2900,2900,0
|
|
20240813,190300,56180225,2900,2900,2900,2900,0
|
|
20240813,190200,56180225,2900,2900,2900,2900,0
|
|
20240813,190100,56180225,2900,2900,2900,2900,0
|
|
20240813,190000,56180225,2900,2900,2900,2900,0
|
|
20240813,185900,56180225,2900,2900,2900,2900,0
|
|
20240813,185800,56180225,2900,2900,2900,2900,0
|
|
20240813,185700,56180225,2900,2900,2900,2900,0
|
|
20240813,185600,56180225,2900,2900,2900,2900,0
|
|
20240813,185500,56180225,2900,2900,2900,2900,0
|
|
20240813,185400,56180225,2900,2900,2900,2900,0
|
|
20240813,185300,56180225,2900,2900,2900,2900,0
|
|
20240813,185200,56180225,2900,2900,2900,2900,0
|
|
20240813,185100,56180225,2900,2900,2900,2900,129
|
|
20240813,185000,56180225,2900,2900,2900,2900,0
|
|
20240813,184900,56180225,2900,2900,2900,2900,0
|
|
20240813,184800,56180225,2900,2900,2900,2900,0
|
|
20240813,184700,56180225,2900,2900,2900,2900,0
|
|
20240813,184600,56180225,2900,2900,2900,2900,0
|
|
20240813,184500,56180225,2900,2900,2900,2900,0
|
|
20240813,184400,56180225,2900,2900,2900,2900,0
|
|
20240813,184300,56180225,2900,2900,2900,2900,0
|
|
20240813,184200,56180225,2900,2900,2900,2900,0
|
|
20240813,184100,56180225,2900,2900,2900,2900,0
|
|
20240813,184000,56180225,2900,2900,2900,2900,0
|
|
20240813,183900,56180225,2900,2900,2900,2900,0
|
|
20240813,183800,56180225,2900,2900,2900,2900,0
|
|
20240813,183700,56180225,2900,2900,2900,2900,0
|
|
20240813,183600,56180225,2900,2900,2900,2900,0
|
|
20240813,183500,56180225,2900,2900,2900,2900,0
|
|
20240813,183400,56180225,2900,2900,2900,2900,0
|
|
20240813,183300,56180225,2900,2900,2900,2900,0
|
|
20240813,183200,56180225,2900,2900,2900,2900,0
|
|
20240813,183100,56180225,2900,2900,2900,2900,0
|
|
20240813,183000,56180225,2900,2900,2900,2900,0
|
|
20240813,182900,56180225,2900,2900,2900,2900,0
|
|
20240813,182800,56180225,2900,2900,2900,2900,0
|
|
20240813,182700,56180225,2900,2900,2900,2900,0
|
|
20240813,182600,56180225,2900,2900,2900,2900,0
|
|
20240813,182500,56180225,2900,2900,2900,2900,0
|
|
20240813,182400,56180225,2900,2900,2900,2900,0
|
|
20240813,182300,56180225,2900,2900,2900,2900,0
|
|
20240813,182200,56180225,2900,2900,2900,2900,0
|
|
20240813,182100,56180225,2900,2900,2900,2900,129
|
|
20240813,182000,56180225,2900,2900,2900,2900,0
|
|
20240813,181900,56180225,2900,2900,2900,2900,0
|
|
20240813,181800,56180225,2900,2900,2900,2900,0
|
|
20240813,181700,56180225,2900,2900,2900,2900,0
|
|
20240813,181600,56180225,2900,2900,2900,2900,0
|
|
20240813,181500,56180225,2900,2900,2900,2900,0
|
|
20240813,181400,56180225,2900,2900,2900,2900,0
|
|
20240813,181300,56180225,2900,2900,2900,2900,0
|
|
20240813,181200,56180225,2900,2900,2900,2900,0
|
|
20240813,181100,56180225,2900,2900,2900,2900,0
|
|
20240813,181000,56180225,2900,2900,2900,2900,0
|
|
20240813,180900,56180225,2900,2900,2900,2900,0
|
|
20240813,180800,56180225,2900,2900,2900,2900,0
|
|
20240813,180700,56180225,2900,2900,2900,2900,0
|
|
20240813,180600,56180225,2900,2900,2900,2900,0
|
|
20240813,180500,56180225,2900,2900,2900,2900,0
|
|
20240813,180400,56180225,2900,2900,2900,2900,0
|
|
20240813,180300,56180225,2900,2900,2900,2900,0
|
|
20240813,180200,56180225,2900,2900,2900,2900,0
|
|
20240813,180100,56180225,2900,2900,2900,2900,0
|
|
20240813,180000,56180225,2900,2900,2900,2900,0
|
|
20240813,175900,56180225,2900,2900,2900,2900,0
|
|
20240813,175800,56180225,2900,2900,2900,2900,0
|
|
20240813,175700,56180225,2900,2900,2900,2900,0
|
|
20240813,175600,56180225,2900,2900,2900,2900,0
|
|
20240813,175500,56180225,2900,2900,2900,2900,0
|
|
20240813,175400,56180225,2900,2900,2900,2900,0
|
|
20240813,175300,56180225,2900,2900,2900,2900,0
|
|
20240813,175200,56180225,2900,2900,2900,2900,0
|
|
20240813,175100,56180225,2900,2900,2900,2900,129
|
|
20240813,175000,56180225,2900,2900,2900,2900,0
|
|
20240813,174900,56180225,2900,2900,2900,2900,0
|
|
20240813,174800,56180225,2900,2900,2900,2900,0
|
|
20240813,174700,56180225,2900,2900,2900,2900,0
|
|
20240813,174600,56180225,2900,2900,2900,2900,0
|
|
20240813,174500,56180225,2900,2900,2900,2900,0
|
|
20240813,174400,56180225,2900,2900,2900,2900,0
|
|
20240813,174300,56180225,2900,2900,2900,2900,0
|
|
20240813,174200,56180225,2900,2900,2900,2900,0
|
|
20240813,174100,56180225,2900,2900,2900,2900,0
|
|
20240813,174000,56180225,2900,2900,2900,2900,0
|
|
20240813,173900,56180225,2900,2900,2900,2900,0
|
|
20240813,173800,56180225,2900,2900,2900,2900,0
|
|
20240813,173700,56180225,2900,2900,2900,2900,0
|
|
20240813,173600,56180225,2900,2900,2900,2900,0
|
|
20240813,173500,56180225,2900,2900,2900,2900,0
|
|
20240813,173400,56180225,2900,2900,2900,2900,0
|
|
20240813,173300,56180225,2900,2900,2900,2900,0
|
|
20240813,173200,56180225,2900,2900,2900,2900,0
|
|
20240813,173100,56180225,2900,2900,2900,2900,0
|
|
20240813,173000,56180225,2900,2900,2900,2900,0
|
|
20240813,172900,56180225,2900,2900,2900,2900,0
|
|
20240813,172800,56180225,2900,2900,2900,2900,0
|
|
20240813,172700,56180225,2900,2900,2900,2900,0
|
|
20240813,172600,56180225,2900,2900,2900,2900,0
|
|
20240813,172500,56180225,2900,2900,2900,2900,0
|
|
20240813,172400,56180225,2900,2900,2900,2900,0
|
|
20240813,172300,56180225,2900,2900,2900,2900,0
|
|
20240813,172200,56180225,2900,2900,2900,2900,0
|
|
20240813,172100,56180225,2900,2900,2900,2900,129
|
|
20240813,172000,56180225,2900,2900,2900,2900,0
|
|
20240813,171900,56180225,2900,2900,2900,2900,0
|
|
20240813,171800,56180225,2900,2900,2900,2900,0
|
|
20240813,171700,56180225,2900,2900,2900,2900,0
|
|
20240813,171600,56180225,2900,2900,2900,2900,0
|
|
20240813,171500,56180225,2900,2900,2900,2900,0
|
|
20240813,171400,56180225,2900,2900,2900,2900,0
|
|
20240813,171300,56180225,2900,2900,2900,2900,0
|
|
20240813,171200,56180225,2900,2900,2900,2900,0
|
|
20240813,171100,56180225,2900,2900,2900,2900,0
|
|
20240813,171000,56180225,2900,2900,2900,2900,0
|
|
20240813,170900,56180225,2900,2900,2900,2900,0
|
|
20240813,170800,56180225,2900,2900,2900,2900,0
|
|
20240813,170700,56180225,2900,2900,2900,2900,0
|
|
20240813,170600,56180225,2900,2900,2900,2900,0
|
|
20240813,170500,56180225,2900,2900,2900,2900,0
|
|
20240813,170400,56180225,2900,2900,2900,2900,0
|
|
20240813,170300,56180225,2900,2900,2900,2900,0
|
|
20240813,170200,56180225,2900,2900,2900,2900,0
|
|
20240813,170100,56180225,2900,2900,2900,2900,0
|
|
20240813,170000,56180225,2900,2900,2900,2900,0
|
|
20240813,165900,56180225,2900,2900,2900,2900,0
|
|
20240813,165800,56180225,2900,2900,2900,2900,0
|
|
20240813,165700,56180225,2900,2900,2900,2900,0
|
|
20240813,165600,56180225,2900,2900,2900,2900,0
|
|
20240813,165500,56180225,2900,2900,2900,2900,0
|
|
20240813,165400,56180225,2900,2900,2900,2900,0
|
|
20240813,165300,56180225,2900,2900,2900,2900,0
|
|
20240813,165200,56180225,2900,2900,2900,2900,0
|
|
20240813,165100,56180225,2900,2900,2900,2900,129
|
|
20240813,165000,56180225,2900,2900,2900,2900,0
|
|
20240813,164900,56180225,2900,2900,2900,2900,0
|
|
20240813,164800,56180225,2900,2900,2900,2900,0
|
|
20240813,164700,56180225,2900,2900,2900,2900,0
|
|
20240813,164600,56180225,2900,2900,2900,2900,0
|
|
20240813,164500,56180225,2900,2900,2900,2900,0
|
|
20240813,164400,56180225,2900,2900,2900,2900,0
|
|
20240813,164300,56180225,2900,2900,2900,2900,0
|
|
20240813,164200,56180225,2900,2900,2900,2900,0
|
|
20240813,164100,56180225,2900,2900,2900,2900,0
|
|
20240813,164000,56180225,2900,2900,2900,2900,0
|
|
20240813,163900,56180225,2900,2900,2900,2900,0
|
|
20240813,163800,56180225,2900,2900,2900,2900,0
|
|
20240813,163700,56180225,2900,2900,2900,2900,0
|
|
20240813,163600,56180225,2900,2900,2900,2900,0
|
|
20240813,163500,56180225,2900,2900,2900,2900,0
|
|
20240813,163400,56180225,2900,2900,2900,2900,0
|
|
20240813,163300,56180225,2900,2900,2900,2900,0
|
|
20240813,163200,56180225,2900,2900,2900,2900,0
|
|
20240813,163100,56180225,2900,2900,2900,2900,0
|
|
20240813,163000,56180225,2900,2900,2900,2900,0
|
|
20240813,162900,56180225,2900,2900,2900,2900,0
|
|
20240813,162800,56180225,2900,2900,2900,2900,0
|
|
20240813,162700,56180225,2900,2900,2900,2900,0
|
|
20240813,162600,56180225,2900,2900,2900,2900,0
|
|
20240813,162500,56180225,2900,2900,2900,2900,0
|
|
20240813,162400,56180225,2900,2900,2900,2900,0
|
|
20240813,162300,56180225,2900,2900,2900,2900,0
|
|
20240813,162200,56180225,2900,2900,2900,2900,0
|
|
20240813,162100,56180225,2900,2900,2900,2900,129
|
|
20240813,162000,56180225,2900,2900,2900,2900,0
|
|
20240813,161900,56180225,2900,2900,2900,2900,0
|
|
20240813,161800,56180225,2900,2900,2900,2900,0
|
|
20240813,161700,56180225,2900,2900,2900,2900,0
|
|
20240813,161600,56180225,2900,2900,2900,2900,0
|
|
20240813,161500,56180225,2900,2900,2900,2900,0
|
|
20240813,161400,56180225,2900,2900,2900,2900,0
|
|
20240813,161300,56180225,2900,2900,2900,2900,0
|
|
20240813,161200,56180225,2900,2900,2900,2900,0
|
|
20240813,161100,56180225,2900,2900,2900,2900,0
|
|
20240813,161000,56180225,2900,2900,2900,2900,0
|
|
20240813,160900,56180225,2900,2900,2900,2900,0
|
|
20240813,160800,56180225,2900,2900,2900,2900,0
|
|
20240813,160700,56180225,2900,2900,2900,2900,0
|
|
20240813,160600,56180225,2900,2900,2900,2900,0
|
|
20240813,160500,56180225,2900,2900,2900,2900,0
|
|
20240813,160400,56180225,2900,2900,2900,2900,0
|
|
20240813,160300,56180225,2900,2900,2900,2900,0
|
|
20240813,160200,56180225,2900,2900,2900,2900,0
|
|
20240813,160100,56180225,2900,2900,2900,2900,0
|
|
20240813,160000,56180225,2900,2900,2900,2900,0
|
|
20240813,155900,56180225,2900,2900,2900,2900,0
|
|
20240813,155800,56180225,2900,2900,2900,2900,0
|
|
20240813,155700,56180225,2900,2900,2900,2900,0
|
|
20240813,155600,56180225,2900,2900,2900,2900,0
|
|
20240813,155500,56180225,2900,2900,2900,2900,0
|
|
20240813,155400,56180225,2900,2900,2900,2900,0
|
|
20240813,155300,56180225,2900,2900,2900,2900,0
|
|
20240813,155200,56180225,2900,2900,2900,2900,0
|
|
20240813,155100,56180225,2900,2900,2900,2900,129
|
|
20240813,155000,56180225,2900,2900,2900,2900,0
|
|
20240813,154900,56180225,2900,2900,2900,2900,0
|
|
20240813,154800,56180225,2900,2900,2900,2900,0
|
|
20240813,154700,56180225,2900,2900,2900,2900,0
|
|
20240813,154600,56180225,2900,2900,2900,2900,0
|
|
20240813,154500,56180225,2900,2900,2900,2900,0
|
|
20240813,154400,56180225,2900,2900,2900,2900,0
|
|
20240813,154300,56180225,2900,2900,2900,2900,0
|
|
20240813,154200,56180225,2900,2900,2900,2900,0
|
|
20240813,154100,56180225,2900,2900,2900,2900,0
|
|
20240813,154000,56180225,2900,2900,2900,2900,0
|
|
20240813,153900,56180225,2900,2900,2900,2900,0
|
|
20240813,153800,56180225,2900,2900,2900,2900,0
|
|
20240813,153700,56180225,2900,2900,2900,2900,0
|
|
20240813,153600,56180225,2900,2900,2900,2900,0
|
|
20240813,153500,56180225,2900,2900,2900,2900,0
|
|
20240813,153400,56180225,2900,2900,2900,2900,0
|
|
20240813,153300,56180225,2900,2900,2900,2900,0
|
|
20240813,153200,56180225,2900,2900,2900,2900,0
|
|
20240813,153100,56180225,2900,2900,2900,2900,0
|
|
20240813,153000,56180225,2900,2900,2900,2900,129
|
|
20240813,152900,55806125,2880,2880,2880,2880,0
|
|
20240813,152800,55806125,2880,2880,2880,2880,0
|
|
20240813,152700,55806125,2880,2880,2880,2880,0
|
|
20240813,152600,55806125,2880,2880,2880,2880,0
|
|
20240813,152500,55806125,2880,2880,2880,2880,0
|
|
20240813,152400,55806125,2880,2880,2880,2880,0
|
|
20240813,152300,55806125,2880,2880,2880,2880,0
|
|
20240813,152200,55806125,2880,2880,2880,2880,0
|
|
20240813,152100,55806125,2880,2880,2880,2880,0
|
|
20240813,152000,55806125,2880,2880,2880,2880,0
|
|
20240813,151900,55806125,2880,2880,2880,2880,0
|
|
20240813,151800,55806125,2880,2885,2885,2880,85
|
|
20240813,151700,55560945,2885,2885,2885,2885,0
|
|
20240813,151600,55560945,2885,2885,2885,2885,1
|
|
20240813,151500,55558060,2900,2900,2900,2900,3
|
|
20240813,151400,55549360,2900,2900,2900,2900,0
|
|
20240813,151300,55549360,2900,2900,2900,2900,1
|
|
20240813,151200,55546460,2885,2885,2885,2885,0
|
|
20240813,151100,55546460,2885,2885,2885,2885,0
|
|
20240813,151000,55546460,2885,2885,2885,2885,7
|
|
20240813,150900,55526265,2900,2900,2900,2900,0
|
|
20240813,150800,55526265,2900,2900,2900,2900,0
|
|
20240813,150700,55526265,2900,2900,2900,2900,0
|
|
20240813,150600,55526265,2900,2900,2900,2900,1
|
|
20240813,150500,55523365,2900,2900,2900,2900,42
|
|
20240813,150400,55401565,2900,2900,2900,2900,0
|
|
20240813,150300,55401565,2900,2900,2900,2900,1
|
|
20240813,150200,55398665,2900,2900,2900,2900,2
|
|
20240813,150100,55392865,2900,2900,2900,2900,3
|
|
20240813,150000,55384165,2900,2900,2900,2900,0
|
|
20240813,145900,55384165,2900,2900,2900,2900,0
|
|
20240813,145800,55384165,2900,2900,2900,2900,0
|
|
20240813,145700,55384165,2900,2900,2900,2900,0
|
|
20240813,145600,55384165,2900,2900,2900,2900,0
|
|
20240813,145500,55384165,2900,2900,2900,2900,0
|
|
20240813,145400,55384165,2900,2900,2900,2900,0
|
|
20240813,145300,55384165,2900,2900,2900,2900,0
|
|
20240813,145200,55384165,2900,2900,2900,2900,0
|
|
20240813,145100,55384165,2900,2900,2900,2900,0
|
|
20240813,145000,55384165,2900,2900,2900,2900,0
|
|
20240813,144900,55384165,2900,2900,2900,2900,0
|
|
20240813,144800,55384165,2900,2900,2900,2900,0
|
|
20240813,144700,55384165,2900,2900,2900,2900,0
|
|
20240813,144600,55384165,2900,2900,2900,2900,0
|
|
20240813,144500,55384165,2900,2900,2900,2900,0
|
|
20240813,144400,55384165,2900,2900,2900,2900,0
|
|
20240813,144300,55384165,2900,2900,2900,2900,0
|
|
20240813,144200,55384165,2900,2900,2900,2900,0
|
|
20240813,144100,55384165,2900,2895,2900,2895,21
|
|
20240813,144000,55323365,2895,2895,2895,2895,1
|
|
20240813,143900,55320470,2895,2895,2895,2895,0
|
|
20240813,143800,55320470,2895,2895,2895,2895,1
|
|
20240813,143700,55317575,2900,2900,2900,2900,0
|
|
20240813,143600,55317575,2900,2900,2900,2900,0
|
|
20240813,143500,55317575,2900,2900,2900,2900,0
|
|
20240813,143400,55317575,2900,2895,2900,2895,2
|
|
20240813,143300,55311780,2900,2900,2900,2900,0
|
|
20240813,143200,55311780,2900,2895,2900,2895,502
|
|
20240813,143100,53858480,2895,2895,2895,2895,0
|
|
20240813,143000,53858480,2895,2885,2895,2885,2
|
|
20240813,142900,53852700,2895,2895,2895,2895,0
|
|
20240813,142800,53852700,2895,2895,2895,2895,0
|
|
20240813,142700,53852700,2895,2895,2895,2895,1
|
|
20240813,142600,53849805,2885,2885,2885,2885,2
|
|
20240813,142500,53844035,2895,2895,2895,2895,0
|
|
20240813,142400,53844035,2895,2890,2895,2890,2
|
|
20240813,142300,53838250,2885,2885,2885,2885,1
|
|
20240813,142200,53835365,2875,2890,2890,2875,22
|
|
20240813,142100,53771980,2895,2895,2895,2895,0
|
|
20240813,142000,53771980,2895,2895,2895,2895,0
|
|
20240813,141900,53771980,2895,2895,2895,2895,0
|
|
20240813,141800,53771980,2895,2895,2895,2895,0
|
|
20240813,141700,53771980,2895,2895,2895,2895,1
|
|
20240813,141600,53769085,2890,2890,2890,2890,6
|
|
20240813,141500,53751745,2895,2895,2895,2895,0
|
|
20240813,141400,53751745,2895,2895,2895,2895,3
|
|
20240813,141300,53743060,2895,2895,2895,2895,66
|
|
20240813,141200,53551990,2900,2900,2900,2900,0
|
|
20240813,141100,53551990,2900,2900,2900,2900,0
|
|
20240813,141000,53551990,2900,2900,2900,2900,0
|
|
20240813,140900,53551990,2900,2900,2900,2900,0
|
|
20240813,140800,53551990,2900,2900,2900,2900,0
|
|
20240813,140700,53551990,2900,2900,2900,2900,0
|
|
20240813,140600,53551990,2900,2900,2900,2900,0
|
|
20240813,140500,53551990,2900,2900,2900,2900,0
|
|
20240813,140400,53551990,2900,2900,2900,2900,0
|
|
20240813,140300,53551990,2900,2900,2900,2900,0
|
|
20240813,140200,53551990,2900,2900,2900,2900,0
|
|
20240813,140100,53551990,2900,2900,2900,2900,0
|
|
20240813,140000,53551990,2900,2900,2900,2900,0
|
|
20240813,135900,53551990,2900,2900,2900,2900,0
|
|
20240813,135800,53551990,2900,2900,2900,2900,0
|
|
20240813,135700,53551990,2900,2900,2900,2900,0
|
|
20240813,135600,53551990,2900,2900,2900,2900,0
|
|
20240813,135500,53551990,2900,2900,2900,2900,0
|
|
20240813,135400,53551990,2900,2895,2900,2890,6
|
|
20240813,135300,53534625,2900,2900,2900,2900,0
|
|
20240813,135200,53534625,2900,2900,2900,2900,0
|
|
20240813,135100,53534625,2900,2900,2900,2900,0
|
|
20240813,135000,53534625,2900,2900,2900,2900,1
|
|
20240813,134900,53531725,2890,2890,2890,2890,16
|
|
20240813,134800,53485485,2900,2900,2900,2900,0
|
|
20240813,134700,53485485,2900,2900,2900,2900,1
|
|
20240813,134600,53482585,2885,2900,2900,2875,159
|
|
20240813,134500,53024870,2900,2900,2900,2900,0
|
|
20240813,134400,53024870,2900,2900,2900,2900,5
|
|
20240813,134300,53010370,2900,2900,2900,2900,0
|
|
20240813,134200,53010370,2900,2900,2900,2900,2
|
|
20240813,134100,53004570,2890,2900,2900,2890,2
|
|
20240813,134000,52998780,2890,2890,2890,2890,1
|
|
20240813,133900,52995890,2900,2900,2900,2900,0
|
|
20240813,133800,52995890,2900,2900,2900,2900,0
|
|
20240813,133700,52995890,2900,2900,2900,2900,0
|
|
20240813,133600,52995890,2900,2900,2900,2900,0
|
|
20240813,133500,52995890,2900,2900,2900,2900,0
|
|
20240813,133400,52995890,2900,2900,2900,2900,0
|
|
20240813,133300,52995890,2900,2900,2900,2900,1
|
|
20240813,133200,52992990,2885,2885,2885,2885,1
|
|
20240813,133100,52990105,2900,2900,2900,2900,1
|
|
20240813,133000,52987205,2885,2885,2900,2885,503
|
|
20240813,132900,51528550,2900,2885,2900,2885,5
|
|
20240813,132800,51514065,2900,2895,2900,2885,517
|
|
20240813,132700,50017400,2885,2880,2895,2880,2014
|
|
20240813,132600,44190290,2890,2875,2890,2875,5003
|
|
20240813,132500,29783460,2875,2875,2875,2875,0
|
|
20240813,132400,29783460,2875,2875,2875,2875,0
|
|
20240813,132300,29783460,2875,2875,2875,2875,0
|
|
20240813,132200,29783460,2875,2875,2875,2875,0
|
|
20240813,132100,29783460,2875,2875,2875,2875,0
|
|
20240813,132000,29783460,2875,2875,2875,2875,0
|
|
20240813,131900,29783460,2875,2875,2875,2875,0
|
|
20240813,131800,29783460,2875,2875,2875,2875,0
|
|
20240813,131700,29783460,2875,2875,2875,2875,0
|
|
20240813,131600,29783460,2875,2875,2875,2875,13
|
|
20240813,131500,29746085,2875,2875,2875,2875,0
|
|
20240813,131400,29746085,2875,2875,2875,2875,0
|
|
20240813,131300,29746085,2875,2875,2875,2875,0
|
|
20240813,131200,29746085,2875,2875,2875,2865,14
|
|
20240813,131100,29705945,2865,2875,2875,2865,300
|
|
20240813,131000,28844445,2875,2875,2875,2875,0
|
|
20240813,130900,28844445,2875,2875,2875,2875,0
|
|
20240813,130800,28844445,2875,2875,2875,2875,0
|
|
20240813,130700,28844445,2875,2875,2875,2875,0
|
|
20240813,130600,28844445,2875,2875,2875,2875,0
|
|
20240813,130500,28844445,2875,2875,2875,2875,0
|
|
20240813,130400,28844445,2875,2875,2875,2875,0
|
|
20240813,130300,28844445,2875,2875,2875,2875,1
|
|
20240813,130200,28841570,2875,2875,2875,2875,3
|
|
20240813,130100,28832945,2875,2875,2875,2875,3
|
|
20240813,130000,28824320,2875,2875,2875,2875,0
|
|
20240813,125900,28824320,2875,2875,2875,2875,0
|
|
20240813,125800,28824320,2875,2875,2875,2875,0
|
|
20240813,125700,28824320,2875,2875,2875,2875,0
|
|
20240813,125600,28824320,2875,2875,2875,2875,0
|
|
20240813,125500,28824320,2875,2875,2875,2875,1
|
|
20240813,125400,28821445,2865,2865,2865,2865,103
|
|
20240813,125300,28526350,2870,2870,2870,2870,0
|
|
20240813,125200,28526350,2870,2870,2870,2870,517
|
|
20240813,125100,27042560,2880,2880,2880,2880,30
|
|
20240813,125000,26956160,2880,2880,2880,2880,0
|
|
20240813,124900,26956160,2880,2880,2880,2880,0
|
|
20240813,124800,26956160,2880,2880,2880,2880,0
|
|
20240813,124700,26956160,2880,2880,2880,2880,0
|
|
20240813,124600,26956160,2880,2880,2880,2880,0
|
|
20240813,124500,26956160,2880,2880,2880,2880,0
|
|
20240813,124400,26956160,2880,2880,2880,2880,0
|
|
20240813,124300,26956160,2880,2880,2880,2880,0
|
|
20240813,124200,26956160,2880,2880,2880,2880,0
|
|
20240813,124100,26956160,2880,2880,2880,2880,0
|
|
20240813,124000,26956160,2880,2880,2880,2880,0
|
|
20240813,123900,26956160,2880,2880,2880,2880,0
|
|
20240813,123800,26956160,2880,2880,2880,2880,0
|
|
20240813,123700,26956160,2880,2880,2880,2880,0
|
|
20240813,123600,26956160,2880,2880,2880,2880,0
|
|
20240813,123500,26956160,2880,2880,2880,2880,0
|
|
20240813,123400,26956160,2880,2880,2880,2880,0
|
|
20240813,123300,26956160,2880,2880,2880,2880,0
|
|
20240813,123200,26956160,2880,2880,2880,2880,0
|
|
20240813,123100,26956160,2880,2880,2880,2880,0
|
|
20240813,123000,26956160,2880,2880,2880,2880,16
|
|
20240813,122900,26910080,2880,2880,2880,2880,0
|
|
20240813,122800,26910080,2880,2880,2880,2880,0
|
|
20240813,122700,26910080,2880,2880,2880,2880,0
|
|
20240813,122600,26910080,2880,2880,2880,2880,0
|
|
20240813,122500,26910080,2880,2880,2880,2880,0
|
|
20240813,122400,26910080,2880,2880,2880,2880,0
|
|
20240813,122300,26910080,2880,2880,2880,2880,0
|
|
20240813,122200,26910080,2880,2880,2880,2880,0
|
|
20240813,122100,26910080,2880,2880,2880,2880,0
|
|
20240813,122000,26910080,2880,2880,2880,2880,0
|
|
20240813,121900,26910080,2880,2880,2880,2880,0
|
|
20240813,121800,26910080,2880,2880,2880,2880,0
|
|
20240813,121700,26910080,2880,2880,2880,2880,0
|
|
20240813,121600,26910080,2880,2880,2880,2880,1
|
|
20240813,121500,26907200,2865,2870,2870,2865,500
|
|
20240813,121400,25474370,2880,2880,2880,2880,7
|
|
20240813,121300,25454210,2880,2880,2880,2880,0
|
|
20240813,121200,25454210,2880,2880,2880,2880,0
|
|
20240813,121100,25454210,2880,2880,2880,2880,0
|
|
20240813,121000,25454210,2880,2880,2880,2880,0
|
|
20240813,120900,25454210,2880,2880,2880,2880,0
|
|
20240813,120800,25454210,2880,2880,2880,2880,0
|
|
20240813,120700,25454210,2880,2880,2880,2880,0
|
|
20240813,120600,25454210,2880,2880,2880,2880,0
|
|
20240813,120500,25454210,2880,2880,2880,2880,1
|
|
20240813,120400,25451330,2870,2870,2870,2870,0
|
|
20240813,120300,25451330,2870,2870,2870,2870,48
|
|
20240813,120200,25313570,2865,2865,2865,2865,0
|
|
20240813,120100,25313570,2865,2865,2865,2865,0
|
|
20240813,120000,25313570,2865,2865,2865,2865,0
|
|
20240813,115900,25313570,2865,2865,2865,2865,0
|
|
20240813,115800,25313570,2865,2865,2865,2865,0
|
|
20240813,115700,25313570,2865,2865,2865,2865,0
|
|
20240813,115600,25313570,2865,2865,2865,2865,0
|
|
20240813,115500,25313570,2865,2865,2865,2865,0
|
|
20240813,115400,25313570,2865,2870,2870,2865,1500
|
|
20240813,115300,21013985,2880,2880,2880,2880,0
|
|
20240813,115200,21013985,2880,2880,2880,2880,0
|
|
20240813,115100,21013985,2880,2880,2880,2880,0
|
|
20240813,115000,21013985,2880,2880,2880,2880,17
|
|
20240813,114900,20965025,2880,2880,2880,2880,0
|
|
20240813,114800,20965025,2880,2880,2880,2880,0
|
|
20240813,114700,20965025,2880,2880,2880,2880,0
|
|
20240813,114600,20965025,2880,2880,2880,2880,0
|
|
20240813,114500,20965025,2880,2880,2880,2880,0
|
|
20240813,114400,20965025,2880,2880,2880,2880,0
|
|
20240813,114300,20965025,2880,2880,2880,2880,0
|
|
20240813,114200,20965025,2880,2880,2880,2880,0
|
|
20240813,114100,20965025,2880,2880,2880,2880,0
|
|
20240813,114000,20965025,2880,2880,2880,2880,0
|
|
20240813,113900,20965025,2880,2880,2880,2880,0
|
|
20240813,113800,20965025,2880,2880,2880,2880,0
|
|
20240813,113700,20965025,2880,2880,2880,2880,0
|
|
20240813,113600,20965025,2880,2880,2880,2880,0
|
|
20240813,113500,20965025,2880,2880,2880,2880,0
|
|
20240813,113400,20965025,2880,2880,2880,2880,0
|
|
20240813,113300,20965025,2880,2880,2880,2880,0
|
|
20240813,113200,20965025,2880,2880,2880,2880,0
|
|
20240813,113100,20965025,2880,2880,2880,2880,0
|
|
20240813,113000,20965025,2880,2880,2880,2880,0
|
|
20240813,112900,20965025,2880,2880,2880,2880,0
|
|
20240813,112800,20965025,2880,2880,2880,2880,0
|
|
20240813,112700,20965025,2880,2880,2880,2880,0
|
|
20240813,112600,20965025,2880,2880,2880,2880,0
|
|
20240813,112500,20965025,2880,2880,2880,2880,0
|
|
20240813,112400,20965025,2880,2880,2880,2880,0
|
|
20240813,112300,20965025,2880,2880,2880,2880,0
|
|
20240813,112200,20965025,2880,2880,2880,2880,0
|
|
20240813,112100,20965025,2880,2880,2880,2880,0
|
|
20240813,112000,20965025,2880,2880,2880,2880,0
|
|
20240813,111900,20965025,2880,2880,2880,2880,0
|
|
20240813,111800,20965025,2880,2880,2880,2880,0
|
|
20240813,111700,20965025,2880,2880,2880,2880,0
|
|
20240813,111600,20965025,2880,2880,2880,2880,0
|
|
20240813,111500,20965025,2880,2880,2880,2880,0
|
|
20240813,111400,20965025,2880,2880,2880,2880,0
|
|
20240813,111300,20965025,2880,2880,2880,2880,1
|
|
20240813,111200,20962145,2875,2875,2875,2875,4
|
|
20240813,111100,20950645,2880,2880,2880,2880,0
|
|
20240813,111000,20950645,2880,2880,2880,2880,0
|
|
20240813,110900,20950645,2880,2880,2880,2880,0
|
|
20240813,110800,20950645,2880,2880,2880,2880,16
|
|
20240813,110700,20904565,2880,2880,2880,2880,1
|
|
20240813,110600,20901685,2875,2875,2875,2875,0
|
|
20240813,110500,20901685,2875,2875,2875,2875,128
|
|
20240813,110400,20533685,2880,2880,2880,2880,0
|
|
20240813,110300,20533685,2880,2880,2880,2880,0
|
|
20240813,110200,20533685,2880,2880,2880,2880,0
|
|
20240813,110100,20533685,2880,2880,2880,2880,4
|
|
20240813,110000,20522165,2880,2880,2880,2880,0
|
|
20240813,105900,20522165,2880,2880,2880,2880,0
|
|
20240813,105800,20522165,2880,2880,2885,2880,377
|
|
20240813,105700,19436400,2880,2880,2880,2880,0
|
|
20240813,105600,19436400,2880,2880,2880,2880,0
|
|
20240813,105500,19436400,2880,2880,2880,2880,0
|
|
20240813,105400,19436400,2880,2880,2880,2880,5
|
|
20240813,105300,19422000,2885,2885,2885,2885,0
|
|
20240813,105200,19422000,2885,2885,2885,2885,0
|
|
20240813,105100,19422000,2885,2885,2885,2885,0
|
|
20240813,105000,19422000,2885,2885,2885,2885,0
|
|
20240813,104900,19422000,2885,2885,2885,2885,0
|
|
20240813,104800,19422000,2885,2885,2885,2885,0
|
|
20240813,104700,19422000,2885,2885,2885,2885,0
|
|
20240813,104600,19422000,2885,2885,2885,2885,0
|
|
20240813,104500,19422000,2885,2885,2885,2885,0
|
|
20240813,104400,19422000,2885,2885,2885,2885,0
|
|
20240813,104300,19422000,2885,2885,2885,2885,0
|
|
20240813,104200,19422000,2885,2885,2885,2885,0
|
|
20240813,104100,19422000,2885,2885,2885,2885,0
|
|
20240813,104000,19422000,2885,2885,2885,2885,0
|
|
20240813,103900,19422000,2885,2880,2885,2880,602
|
|
20240813,103800,17688230,2880,2880,2880,2880,1
|
|
20240813,103700,17685350,2875,2875,2875,2875,77
|
|
20240813,103600,17463975,2875,2875,2875,2875,0
|
|
20240813,103500,17463975,2875,2875,2875,2875,0
|
|
20240813,103400,17463975,2875,2875,2875,2875,0
|
|
20240813,103300,17463975,2875,2875,2875,2875,0
|
|
20240813,103200,17463975,2875,2875,2875,2875,0
|
|
20240813,103100,17463975,2875,2875,2875,2865,4
|
|
20240813,103000,17452495,2870,2870,2870,2870,55
|
|
20240813,102900,17294645,2875,2875,2875,2875,0
|
|
20240813,102800,17294645,2875,2875,2875,2875,0
|
|
20240813,102700,17294645,2875,2875,2875,2875,2
|
|
20240813,102600,17288895,2875,2875,2875,2875,0
|
|
20240813,102500,17288895,2875,2875,2875,2875,1000
|
|
20240813,102400,14413895,2875,2875,2875,2875,0
|
|
20240813,102300,14413895,2875,2875,2875,2875,1
|
|
20240813,102200,14411020,2870,2870,2870,2870,0
|
|
20240813,102100,14411020,2870,2870,2870,2870,50
|
|
20240813,102000,14267520,2875,2875,2875,2875,0
|
|
20240813,101900,14267520,2875,2875,2875,2875,0
|
|
20240813,101800,14267520,2875,2875,2875,2875,0
|
|
20240813,101700,14267520,2875,2875,2875,2875,0
|
|
20240813,101600,14267520,2875,2875,2875,2875,0
|
|
20240813,101500,14267520,2875,2875,2880,2875,19
|
|
20240813,101400,14212825,2875,2875,2880,2875,14
|
|
20240813,101300,14172545,2880,2875,2880,2875,16
|
|
20240813,101200,14126505,2880,2875,2880,2875,2
|
|
20240813,101100,14120750,2880,2875,2880,2875,4
|
|
20240813,101000,14109245,2880,2875,2880,2875,2
|
|
20240813,100900,14103490,2880,2880,2880,2880,0
|
|
20240813,100800,14103490,2880,2880,2880,2880,0
|
|
20240813,100700,14103490,2880,2880,2880,2880,1
|
|
20240813,100600,14100610,2875,2875,2875,2875,13
|
|
20240813,100500,14063235,2880,2880,2880,2880,1
|
|
20240813,100400,14060355,2875,2880,2880,2875,19
|
|
20240813,100300,14005695,2880,2880,2880,2880,6
|
|
20240813,100200,13988415,2880,2880,2880,2880,1
|
|
20240813,100100,13985535,2880,2880,2880,2880,2
|
|
20240813,100000,13979775,2880,2880,2880,2880,0
|
|
20240813,095900,13979775,2880,2880,2880,2880,1
|
|
20240813,095800,13976895,2875,2875,2875,2875,1
|
|
20240813,095700,13974020,2880,2880,2880,2875,102
|
|
20240813,095600,13680265,2880,2880,2880,2880,0
|
|
20240813,095500,13680265,2880,2880,2880,2880,0
|
|
20240813,095400,13680265,2880,2880,2880,2880,0
|
|
20240813,095300,13680265,2880,2880,2880,2880,0
|
|
20240813,095200,13680265,2880,2880,2880,2880,1
|
|
20240813,095100,13677385,2880,2880,2880,2880,6
|
|
20240813,095000,13660105,2880,2880,2880,2880,9
|
|
20240813,094900,13634185,2880,2880,2880,2880,348
|
|
20240813,094800,12631945,2880,2880,2880,2880,4
|
|
20240813,094700,12620425,2880,2870,2880,2865,31
|
|
20240813,094600,12531515,2885,2885,2885,2885,0
|
|
20240813,094500,12531515,2885,2885,2885,2885,0
|
|
20240813,094400,12531515,2885,2885,2885,2885,0
|
|
20240813,094300,12531515,2885,2885,2885,2885,0
|
|
20240813,094200,12531515,2885,2885,2885,2885,0
|
|
20240813,094100,12531515,2885,2870,2885,2870,1067
|
|
20240813,094000,9469210,2885,2885,2885,2885,0
|
|
20240813,093900,9469210,2885,2885,2885,2885,0
|
|
20240813,093800,9469210,2885,2885,2885,2885,0
|
|
20240813,093700,9469210,2885,2885,2885,2885,0
|
|
20240813,093600,9469210,2885,2885,2885,2885,0
|
|
20240813,093500,9469210,2885,2885,2885,2885,0
|
|
20240813,093400,9469210,2885,2875,2885,2875,6
|
|
20240813,093300,9451950,2885,2885,2885,2885,0
|
|
20240813,093200,9451950,2885,2885,2885,2885,0
|
|
20240813,093100,9451950,2885,2885,2885,2885,0
|
|
20240813,093000,9451950,2885,2880,2885,2880,7
|
|
20240813,092900,9431785,2885,2885,2885,2885,0
|
|
20240813,092800,9431785,2885,2885,2885,2885,514
|
|
20240813,092700,7948895,2885,2885,2885,2885,500
|
|
20240813,092600,6506395,2885,2885,2885,2885,0
|
|
20240813,092500,6506395,2885,2885,2885,2885,0
|
|
20240813,092400,6506395,2885,2885,2895,2885,43
|
|
20240813,092300,6382025,2890,2885,2895,2885,22
|
|
20240813,092200,6318540,2880,2880,2880,2880,1
|
|
20240813,092100,6315660,2885,2885,2885,2885,10
|
|
20240813,092000,6286810,2885,2885,2885,2885,1
|
|
20240813,091900,6283925,2880,2880,2880,2880,9
|
|
20240813,091800,6258005,2885,2885,2885,2885,0
|
|
20240813,091700,6258005,2885,2885,2885,2885,1
|
|
20240813,091600,6255120,2905,2905,2905,2905,0
|
|
20240813,091500,6255120,2905,2905,2905,2905,0
|
|
20240813,091400,6255120,2905,2905,2905,2905,0
|
|
20240813,091300,6255120,2905,2905,2905,2905,0
|
|
20240813,091200,6255120,2905,2890,2905,2890,33
|
|
20240813,091100,6159630,2890,2880,2930,2880,1179
|
|
20240813,091000,2738945,2880,2880,2880,2880,122
|
|
20240813,090900,2387585,2890,2890,2890,2890,0
|
|
20240813,090800,2387585,2890,2885,2890,2880,478
|
|
20240813,090700,1010045,2885,2875,2885,2875,14
|
|
20240813,090600,969725,2880,2875,2880,2875,132
|
|
20240813,090500,590220,2875,2875,2875,2875,0
|
|
20240813,090400,590220,2875,2875,2875,2875,0
|
|
20240813,090300,590220,2875,2875,2875,2875,0
|
|
20240813,090200,590220,2875,2875,2875,2875,2
|
|
20240813,090100,584470,2875,2875,2875,2875,0
|
|
20240813,090000,584470,2875,2865,2875,2865,204
|