646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,194300,250378875,4700,4700,4700,4700,103
|
|
20240812,194200,250378875,4700,4700,4700,4700,0
|
|
20240812,194100,250378875,4700,4700,4700,4700,0
|
|
20240812,194000,250378875,4700,4700,4700,4700,0
|
|
20240812,193900,250378875,4700,4700,4700,4700,0
|
|
20240812,193800,250378875,4700,4700,4700,4700,0
|
|
20240812,193700,250378875,4700,4700,4700,4700,0
|
|
20240812,193600,250378875,4700,4700,4700,4700,0
|
|
20240812,193500,250378875,4700,4700,4700,4700,0
|
|
20240812,193400,250378875,4700,4700,4700,4700,0
|
|
20240812,193300,250378875,4700,4700,4700,4700,0
|
|
20240812,193200,250378875,4700,4700,4700,4700,0
|
|
20240812,193100,250378875,4700,4700,4700,4700,0
|
|
20240812,193000,250378875,4700,4700,4700,4700,0
|
|
20240812,192900,250378875,4700,4700,4700,4700,0
|
|
20240812,192800,250378875,4700,4700,4700,4700,0
|
|
20240812,192700,250378875,4700,4700,4700,4700,0
|
|
20240812,192600,250378875,4700,4700,4700,4700,0
|
|
20240812,192500,250378875,4700,4700,4700,4700,0
|
|
20240812,192400,250378875,4700,4700,4700,4700,0
|
|
20240812,192300,250378875,4700,4700,4700,4700,0
|
|
20240812,192200,250378875,4700,4700,4700,4700,0
|
|
20240812,192100,250378875,4700,4700,4700,4700,0
|
|
20240812,192000,250378875,4700,4700,4700,4700,0
|
|
20240812,191900,250378875,4700,4700,4700,4700,0
|
|
20240812,191800,250378875,4700,4700,4700,4700,0
|
|
20240812,191700,250378875,4700,4700,4700,4700,0
|
|
20240812,191600,250378875,4700,4700,4700,4700,0
|
|
20240812,191500,250378875,4700,4700,4700,4700,0
|
|
20240812,191400,250378875,4700,4700,4700,4700,0
|
|
20240812,191300,250378875,4700,4700,4700,4700,103
|
|
20240812,191200,250378875,4700,4700,4700,4700,0
|
|
20240812,191100,250378875,4700,4700,4700,4700,0
|
|
20240812,191000,250378875,4700,4700,4700,4700,0
|
|
20240812,190900,250378875,4700,4700,4700,4700,0
|
|
20240812,190800,250378875,4700,4700,4700,4700,0
|
|
20240812,190700,250378875,4700,4700,4700,4700,0
|
|
20240812,190600,250378875,4700,4700,4700,4700,0
|
|
20240812,190500,250378875,4700,4700,4700,4700,0
|
|
20240812,190400,250378875,4700,4700,4700,4700,0
|
|
20240812,190300,250378875,4700,4700,4700,4700,0
|
|
20240812,190200,250378875,4700,4700,4700,4700,0
|
|
20240812,190100,250378875,4700,4700,4700,4700,0
|
|
20240812,190000,250378875,4700,4700,4700,4700,0
|
|
20240812,185900,250378875,4700,4700,4700,4700,0
|
|
20240812,185800,250378875,4700,4700,4700,4700,0
|
|
20240812,185700,250378875,4700,4700,4700,4700,0
|
|
20240812,185600,250378875,4700,4700,4700,4700,0
|
|
20240812,185500,250378875,4700,4700,4700,4700,0
|
|
20240812,185400,250378875,4700,4700,4700,4700,0
|
|
20240812,185300,250378875,4700,4700,4700,4700,0
|
|
20240812,185200,250378875,4700,4700,4700,4700,0
|
|
20240812,185100,250378875,4700,4700,4700,4700,0
|
|
20240812,185000,250378875,4700,4700,4700,4700,0
|
|
20240812,184900,250378875,4700,4700,4700,4700,0
|
|
20240812,184800,250378875,4700,4700,4700,4700,0
|
|
20240812,184700,250378875,4700,4700,4700,4700,0
|
|
20240812,184600,250378875,4700,4700,4700,4700,0
|
|
20240812,184500,250378875,4700,4700,4700,4700,0
|
|
20240812,184400,250378875,4700,4700,4700,4700,0
|
|
20240812,184300,250378875,4700,4700,4700,4700,103
|
|
20240812,184200,250378875,4700,4700,4700,4700,0
|
|
20240812,184100,250378875,4700,4700,4700,4700,0
|
|
20240812,184000,250378875,4700,4700,4700,4700,0
|
|
20240812,183900,250378875,4700,4700,4700,4700,0
|
|
20240812,183800,250378875,4700,4700,4700,4700,0
|
|
20240812,183700,250378875,4700,4700,4700,4700,0
|
|
20240812,183600,250378875,4700,4700,4700,4700,0
|
|
20240812,183500,250378875,4700,4700,4700,4700,0
|
|
20240812,183400,250378875,4700,4700,4700,4700,0
|
|
20240812,183300,250378875,4700,4700,4700,4700,0
|
|
20240812,183200,250378875,4700,4700,4700,4700,0
|
|
20240812,183100,250378875,4700,4700,4700,4700,0
|
|
20240812,183000,250378875,4700,4700,4700,4700,0
|
|
20240812,182900,250378875,4700,4700,4700,4700,0
|
|
20240812,182800,250378875,4700,4700,4700,4700,0
|
|
20240812,182700,250378875,4700,4700,4700,4700,0
|
|
20240812,182600,250378875,4700,4700,4700,4700,0
|
|
20240812,182500,250378875,4700,4700,4700,4700,0
|
|
20240812,182400,250378875,4700,4700,4700,4700,0
|
|
20240812,182300,250378875,4700,4700,4700,4700,0
|
|
20240812,182200,250378875,4700,4700,4700,4700,0
|
|
20240812,182100,250378875,4700,4700,4700,4700,0
|
|
20240812,182000,250378875,4700,4700,4700,4700,0
|
|
20240812,181900,250378875,4700,4700,4700,4700,0
|
|
20240812,181800,250378875,4700,4700,4700,4700,0
|
|
20240812,181700,250378875,4700,4700,4700,4700,0
|
|
20240812,181600,250378875,4700,4700,4700,4700,0
|
|
20240812,181500,250378875,4700,4700,4700,4700,0
|
|
20240812,181400,250378875,4700,4700,4700,4700,0
|
|
20240812,181300,250378875,4700,4700,4700,4700,103
|
|
20240812,181200,250378875,4700,4700,4700,4700,0
|
|
20240812,181100,250378875,4700,4700,4700,4700,0
|
|
20240812,181000,250378875,4700,4700,4700,4700,0
|
|
20240812,180900,250378875,4700,4700,4700,4700,0
|
|
20240812,180800,250378875,4700,4700,4700,4700,0
|
|
20240812,180700,250378875,4700,4700,4700,4700,0
|
|
20240812,180600,250378875,4700,4700,4700,4700,0
|
|
20240812,180500,250378875,4700,4700,4700,4700,0
|
|
20240812,180400,250378875,4700,4700,4700,4700,0
|
|
20240812,180300,250378875,4700,4700,4700,4700,0
|
|
20240812,180200,250378875,4700,4700,4700,4700,0
|
|
20240812,180100,250378875,4700,4700,4700,4700,0
|
|
20240812,180000,250378875,4700,4700,4700,4700,0
|
|
20240812,175900,250378875,4700,4700,4700,4700,0
|
|
20240812,175800,250378875,4700,4700,4700,4700,0
|
|
20240812,175700,250378875,4700,4700,4700,4700,0
|
|
20240812,175600,250378875,4700,4700,4700,4700,0
|
|
20240812,175500,250378875,4700,4700,4700,4700,0
|
|
20240812,175400,250378875,4700,4700,4700,4700,0
|
|
20240812,175300,250378875,4700,4700,4700,4700,0
|
|
20240812,175200,250378875,4700,4700,4700,4700,0
|
|
20240812,175100,250378875,4700,4700,4700,4700,0
|
|
20240812,175000,250378875,4700,4700,4700,4700,0
|
|
20240812,174900,250378875,4700,4700,4700,4700,0
|
|
20240812,174800,250378875,4700,4700,4700,4700,0
|
|
20240812,174700,250378875,4700,4700,4700,4700,0
|
|
20240812,174600,250378875,4700,4700,4700,4700,0
|
|
20240812,174500,250378875,4700,4700,4700,4700,0
|
|
20240812,174400,250378875,4700,4700,4700,4700,0
|
|
20240812,174300,250378875,4700,4700,4700,4700,103
|
|
20240812,174200,250378875,4700,4700,4700,4700,0
|
|
20240812,174100,250378875,4700,4700,4700,4700,0
|
|
20240812,174000,250378875,4700,4700,4700,4700,0
|
|
20240812,173900,250378875,4700,4700,4700,4700,0
|
|
20240812,173800,250378875,4700,4700,4700,4700,0
|
|
20240812,173700,250378875,4700,4700,4700,4700,0
|
|
20240812,173600,250378875,4700,4700,4700,4700,0
|
|
20240812,173500,250378875,4700,4700,4700,4700,0
|
|
20240812,173400,250378875,4700,4700,4700,4700,0
|
|
20240812,173300,250378875,4700,4700,4700,4700,0
|
|
20240812,173200,250378875,4700,4700,4700,4700,0
|
|
20240812,173100,250378875,4700,4700,4700,4700,0
|
|
20240812,173000,250378875,4700,4700,4700,4700,0
|
|
20240812,172900,250378875,4700,4700,4700,4700,0
|
|
20240812,172800,250378875,4700,4700,4700,4700,0
|
|
20240812,172700,250378875,4700,4700,4700,4700,0
|
|
20240812,172600,250378875,4700,4700,4700,4700,0
|
|
20240812,172500,250378875,4700,4700,4700,4700,0
|
|
20240812,172400,250378875,4700,4700,4700,4700,0
|
|
20240812,172300,250378875,4700,4700,4700,4700,0
|
|
20240812,172200,250378875,4700,4700,4700,4700,0
|
|
20240812,172100,250378875,4700,4700,4700,4700,0
|
|
20240812,172000,250378875,4700,4700,4700,4700,0
|
|
20240812,171900,250378875,4700,4700,4700,4700,0
|
|
20240812,171800,250378875,4700,4700,4700,4700,0
|
|
20240812,171700,250378875,4700,4700,4700,4700,0
|
|
20240812,171600,250378875,4700,4700,4700,4700,0
|
|
20240812,171500,250378875,4700,4700,4700,4700,0
|
|
20240812,171400,250378875,4700,4700,4700,4700,0
|
|
20240812,171300,250378875,4700,4700,4700,4700,103
|
|
20240812,171200,250378875,4700,4700,4700,4700,0
|
|
20240812,171100,250378875,4700,4700,4700,4700,0
|
|
20240812,171000,250378875,4700,4700,4700,4700,0
|
|
20240812,170900,250378875,4700,4700,4700,4700,0
|
|
20240812,170800,250378875,4700,4700,4700,4700,0
|
|
20240812,170700,250378875,4700,4700,4700,4700,0
|
|
20240812,170600,250378875,4700,4700,4700,4700,0
|
|
20240812,170500,250378875,4700,4700,4700,4700,0
|
|
20240812,170400,250378875,4700,4700,4700,4700,0
|
|
20240812,170300,250378875,4700,4700,4700,4700,0
|
|
20240812,170200,250378875,4700,4700,4700,4700,0
|
|
20240812,170100,250378875,4700,4700,4700,4700,0
|
|
20240812,170000,250378875,4700,4700,4700,4700,0
|
|
20240812,165900,250378875,4700,4700,4700,4700,0
|
|
20240812,165800,250378875,4700,4700,4700,4700,0
|
|
20240812,165700,250378875,4700,4700,4700,4700,0
|
|
20240812,165600,250378875,4700,4700,4700,4700,0
|
|
20240812,165500,250378875,4700,4700,4700,4700,0
|
|
20240812,165400,250378875,4700,4700,4700,4700,0
|
|
20240812,165300,250378875,4700,4700,4700,4700,0
|
|
20240812,165200,250378875,4700,4700,4700,4700,0
|
|
20240812,165100,250378875,4700,4700,4700,4700,0
|
|
20240812,165000,250378875,4700,4700,4700,4700,0
|
|
20240812,164900,250378875,4700,4700,4700,4700,0
|
|
20240812,164800,250378875,4700,4700,4700,4700,0
|
|
20240812,164700,250378875,4700,4700,4700,4700,0
|
|
20240812,164600,250378875,4700,4700,4700,4700,0
|
|
20240812,164500,250378875,4700,4700,4700,4700,0
|
|
20240812,164400,250378875,4700,4700,4700,4700,0
|
|
20240812,164300,250378875,4700,4700,4700,4700,103
|
|
20240812,164200,250378875,4700,4700,4700,4700,0
|
|
20240812,164100,250378875,4700,4700,4700,4700,0
|
|
20240812,164000,250378875,4700,4700,4700,4700,0
|
|
20240812,163900,250378875,4700,4700,4700,4700,0
|
|
20240812,163800,250378875,4700,4700,4700,4700,0
|
|
20240812,163700,250378875,4700,4700,4700,4700,0
|
|
20240812,163600,250378875,4700,4700,4700,4700,0
|
|
20240812,163500,250378875,4700,4700,4700,4700,0
|
|
20240812,163400,250378875,4700,4700,4700,4700,0
|
|
20240812,163300,250378875,4700,4700,4700,4700,0
|
|
20240812,163200,250378875,4700,4700,4700,4700,0
|
|
20240812,163100,250378875,4700,4700,4700,4700,0
|
|
20240812,163000,250378875,4700,4700,4700,4700,0
|
|
20240812,162900,250378875,4700,4700,4700,4700,0
|
|
20240812,162800,250378875,4700,4700,4700,4700,0
|
|
20240812,162700,250378875,4700,4700,4700,4700,0
|
|
20240812,162600,250378875,4700,4700,4700,4700,0
|
|
20240812,162500,250378875,4700,4700,4700,4700,0
|
|
20240812,162400,250378875,4700,4700,4700,4700,0
|
|
20240812,162300,250378875,4700,4700,4700,4700,0
|
|
20240812,162200,250378875,4700,4700,4700,4700,0
|
|
20240812,162100,250378875,4700,4700,4700,4700,0
|
|
20240812,162000,250378875,4700,4700,4700,4700,0
|
|
20240812,161900,250378875,4700,4700,4700,4700,0
|
|
20240812,161800,250378875,4700,4700,4700,4700,0
|
|
20240812,161700,250378875,4700,4700,4700,4700,0
|
|
20240812,161600,250378875,4700,4700,4700,4700,0
|
|
20240812,161500,250378875,4700,4700,4700,4700,0
|
|
20240812,161400,250378875,4700,4700,4700,4700,0
|
|
20240812,161300,250378875,4700,4700,4700,4700,103
|
|
20240812,161200,250378875,4700,4700,4700,4700,0
|
|
20240812,161100,250378875,4700,4700,4700,4700,0
|
|
20240812,161000,250378875,4700,4700,4700,4700,0
|
|
20240812,160900,250378875,4700,4700,4700,4700,0
|
|
20240812,160800,250378875,4700,4700,4700,4700,0
|
|
20240812,160700,250378875,4700,4700,4700,4700,0
|
|
20240812,160600,250378875,4700,4700,4700,4700,0
|
|
20240812,160500,250378875,4700,4700,4700,4700,0
|
|
20240812,160400,250378875,4700,4700,4700,4700,0
|
|
20240812,160300,250378875,4700,4700,4700,4700,0
|
|
20240812,160200,250378875,4700,4700,4700,4700,0
|
|
20240812,160100,250378875,4700,4700,4700,4700,0
|
|
20240812,160000,250378875,4700,4700,4700,4700,0
|
|
20240812,155900,250378875,4700,4700,4700,4700,0
|
|
20240812,155800,250378875,4700,4700,4700,4700,0
|
|
20240812,155700,250378875,4700,4700,4700,4700,0
|
|
20240812,155600,250378875,4700,4700,4700,4700,0
|
|
20240812,155500,250378875,4700,4700,4700,4700,0
|
|
20240812,155400,250378875,4700,4700,4700,4700,0
|
|
20240812,155300,250378875,4700,4700,4700,4700,0
|
|
20240812,155200,250378875,4700,4700,4700,4700,0
|
|
20240812,155100,250378875,4700,4700,4700,4700,0
|
|
20240812,155000,250378875,4700,4700,4700,4700,0
|
|
20240812,154900,250378875,4700,4700,4700,4700,0
|
|
20240812,154800,250378875,4700,4700,4700,4700,0
|
|
20240812,154700,250378875,4700,4700,4700,4700,0
|
|
20240812,154600,250378875,4700,4700,4700,4700,0
|
|
20240812,154500,250378875,4700,4700,4700,4700,0
|
|
20240812,154400,250378875,4700,4700,4700,4700,0
|
|
20240812,154300,250378875,4700,4700,4700,4700,103
|
|
20240812,154200,250378875,4700,4700,4700,4700,0
|
|
20240812,154100,250378875,4700,4700,4700,4700,0
|
|
20240812,154000,250378875,4700,4700,4700,4700,0
|
|
20240812,153900,250378875,4700,4700,4700,4700,0
|
|
20240812,153800,250378875,4700,4700,4700,4700,0
|
|
20240812,153700,250378875,4700,4700,4700,4700,0
|
|
20240812,153600,250378875,4700,4700,4700,4700,0
|
|
20240812,153500,250378875,4700,4700,4700,4700,0
|
|
20240812,153400,250378875,4700,4700,4700,4700,0
|
|
20240812,153300,250378875,4700,4700,4700,4700,0
|
|
20240812,153200,250378875,4700,4700,4700,4700,0
|
|
20240812,153100,250378875,4700,4700,4700,4700,0
|
|
20240812,153000,250378875,4700,4700,4700,4700,103
|
|
20240812,152900,249894775,4670,4670,4670,4670,0
|
|
20240812,152800,249894775,4670,4670,4670,4670,0
|
|
20240812,152700,249894775,4670,4670,4670,4670,0
|
|
20240812,152600,249894775,4670,4670,4670,4670,0
|
|
20240812,152500,249894775,4670,4670,4670,4670,0
|
|
20240812,152400,249894775,4670,4670,4670,4670,0
|
|
20240812,152300,249894775,4670,4670,4670,4670,0
|
|
20240812,152200,249894775,4670,4670,4670,4670,0
|
|
20240812,152100,249894775,4670,4670,4670,4670,0
|
|
20240812,152000,249894775,4670,4670,4670,4670,0
|
|
20240812,151900,249894775,4670,4670,4670,4670,0
|
|
20240812,151800,249894775,4670,4690,4690,4670,416
|
|
20240812,151700,247943835,4690,4690,4690,4690,49
|
|
20240812,151600,247714025,4695,4695,4695,4695,0
|
|
20240812,151500,247714025,4695,4695,4695,4695,27
|
|
20240812,151400,247587260,4695,4695,4695,4695,0
|
|
20240812,151300,247587260,4695,4695,4695,4695,0
|
|
20240812,151200,247587260,4695,4695,4695,4695,43
|
|
20240812,151100,247385375,4695,4695,4695,4695,0
|
|
20240812,151000,247385375,4695,4695,4695,4695,0
|
|
20240812,150900,247385375,4695,4695,4695,4695,0
|
|
20240812,150800,247385375,4695,4695,4695,4695,0
|
|
20240812,150700,247385375,4695,4695,4695,4695,0
|
|
20240812,150600,247385375,4695,4695,4695,4695,0
|
|
20240812,150500,247385375,4695,4695,4695,4695,10
|
|
20240812,150400,247338425,4700,4700,4700,4700,0
|
|
20240812,150300,247338425,4700,4700,4700,4700,0
|
|
20240812,150200,247338425,4700,4700,4700,4700,0
|
|
20240812,150100,247338425,4700,4700,4700,4700,0
|
|
20240812,150000,247338425,4700,4700,4700,4700,0
|
|
20240812,145900,247338425,4700,4700,4700,4700,0
|
|
20240812,145800,247338425,4700,4700,4700,4700,12
|
|
20240812,145700,247282025,4685,4685,4685,4685,0
|
|
20240812,145600,247282025,4685,4685,4685,4685,250
|
|
20240812,145500,246110775,4685,4685,4685,4685,35
|
|
20240812,145400,245946800,4680,4700,4700,4680,700
|
|
20240812,145300,242658920,4695,4700,4700,4690,3116
|
|
20240812,145200,228028045,4700,4690,4700,4690,5320
|
|
20240812,145100,203038810,4690,4690,4690,4690,1
|
|
20240812,145000,203034120,4690,4690,4690,4690,0
|
|
20240812,144900,203034120,4690,4690,4690,4690,21
|
|
20240812,144800,202935630,4690,4690,4690,4690,17
|
|
20240812,144700,202855900,4690,4690,4690,4690,0
|
|
20240812,144600,202855900,4690,4690,4690,4690,67
|
|
20240812,144500,202541670,4695,4690,4695,4690,934
|
|
20240812,144400,198161205,4690,4690,4690,4690,1
|
|
20240812,144300,198156515,4685,4685,4685,4685,14
|
|
20240812,144200,198090925,4690,4685,4690,4685,23
|
|
20240812,144100,197983075,4690,4685,4690,4685,19
|
|
20240812,144000,197894055,4690,4675,4690,4675,501
|
|
20240812,143900,195551865,4690,4690,4690,4670,1002
|
|
20240812,143800,190872485,4670,4670,4670,4670,21
|
|
20240812,143700,190774415,4690,4680,4690,4680,298
|
|
20240812,143600,189376855,4675,4685,4685,4675,2413
|
|
20240812,143500,178089870,4685,4685,4685,4685,87
|
|
20240812,143400,177682275,4690,4690,4690,4690,0
|
|
20240812,143300,177682275,4690,4690,4690,4690,0
|
|
20240812,143200,177682275,4690,4690,4690,4690,9
|
|
20240812,143100,177640065,4690,4690,4690,4690,0
|
|
20240812,143000,177640065,4690,4690,4690,4690,205
|
|
20240812,142900,176678615,4695,4690,4695,4690,218
|
|
20240812,142800,175656190,4690,4690,4690,4690,0
|
|
20240812,142700,175656190,4690,4690,4690,4690,1
|
|
20240812,142600,175651500,4685,4680,4685,4680,89
|
|
20240812,142500,175234780,4680,4680,4680,4680,500
|
|
20240812,142400,172894780,4680,4680,4680,4680,230
|
|
20240812,142300,171818380,4680,4680,4680,4680,1
|
|
20240812,142200,171813700,4675,4675,4675,4675,6
|
|
20240812,142100,171785650,4665,4675,4675,4665,400
|
|
20240812,142000,169919495,4680,4680,4680,4680,0
|
|
20240812,141900,169919495,4680,4680,4680,4680,10
|
|
20240812,141800,169872695,4680,4680,4680,4680,1
|
|
20240812,141700,169868015,4670,4670,4670,4670,400
|
|
20240812,141600,168000015,4675,4675,4675,4675,10
|
|
20240812,141500,167953265,4675,4675,4675,4675,0
|
|
20240812,141400,167953265,4675,4675,4675,4675,0
|
|
20240812,141300,167953265,4675,4675,4675,4675,0
|
|
20240812,141200,167953265,4675,4675,4675,4675,5
|
|
20240812,141100,167929890,4670,4670,4670,4670,28
|
|
20240812,141000,167799130,4680,4680,4680,4680,282
|
|
20240812,140900,166479370,4675,4675,4675,4675,0
|
|
20240812,140800,166479370,4675,4675,4675,4675,0
|
|
20240812,140700,166479370,4675,4675,4675,4675,0
|
|
20240812,140600,166479370,4675,4675,4675,4675,0
|
|
20240812,140500,166479370,4675,4675,4675,4675,0
|
|
20240812,140400,166479370,4675,4675,4675,4675,0
|
|
20240812,140300,166479370,4675,4675,4675,4675,0
|
|
20240812,140200,166479370,4675,4675,4675,4675,7
|
|
20240812,140100,166446645,4675,4675,4675,4675,0
|
|
20240812,140000,166446645,4675,4675,4675,4675,0
|
|
20240812,135900,166446645,4675,4675,4675,4675,30
|
|
20240812,135800,166306395,4665,4665,4665,4665,0
|
|
20240812,135700,166306395,4665,4665,4665,4665,0
|
|
20240812,135600,166306395,4665,4665,4665,4665,0
|
|
20240812,135500,166306395,4665,4665,4665,4665,0
|
|
20240812,135400,166306395,4665,4665,4665,4665,0
|
|
20240812,135300,166306395,4665,4665,4665,4665,0
|
|
20240812,135200,166306395,4665,4665,4665,4665,5
|
|
20240812,135100,166283070,4660,4660,4660,4660,1
|
|
20240812,135000,166278410,4675,4675,4675,4675,0
|
|
20240812,134900,166278410,4675,4675,4675,4675,0
|
|
20240812,134800,166278410,4675,4675,4675,4675,8
|
|
20240812,134700,166241010,4655,4655,4655,4655,0
|
|
20240812,134600,166241010,4655,4670,4670,4655,400
|
|
20240812,134500,164378885,4670,4670,4670,4670,0
|
|
20240812,134400,164378885,4670,4670,4670,4670,0
|
|
20240812,134300,164378885,4670,4670,4670,4670,0
|
|
20240812,134200,164378885,4670,4670,4670,4670,6
|
|
20240812,134100,164350865,4670,4670,4670,4670,0
|
|
20240812,134000,164350865,4670,4670,4670,4670,0
|
|
20240812,133900,164350865,4670,4670,4670,4670,5
|
|
20240812,133800,164327515,4670,4670,4670,4670,0
|
|
20240812,133700,164327515,4670,4670,4670,4670,0
|
|
20240812,133600,164327515,4670,4670,4670,4670,0
|
|
20240812,133500,164327515,4670,4670,4670,4670,0
|
|
20240812,133400,164327515,4670,4670,4670,4670,0
|
|
20240812,133300,164327515,4670,4670,4670,4670,0
|
|
20240812,133200,164327515,4670,4670,4670,4670,5
|
|
20240812,133100,164304165,4670,4670,4670,4670,1
|
|
20240812,133000,164299495,4655,4655,4655,4655,0
|
|
20240812,132900,164299495,4655,4655,4655,4655,0
|
|
20240812,132800,164299495,4655,4655,4655,4655,0
|
|
20240812,132700,164299495,4655,4660,4660,4655,420
|
|
20240812,132600,162344195,4665,4665,4665,4665,0
|
|
20240812,132500,162344195,4665,4665,4665,4665,0
|
|
20240812,132400,162344195,4665,4665,4665,4665,0
|
|
20240812,132300,162344195,4665,4665,4665,4665,0
|
|
20240812,132200,162344195,4665,4665,4665,4665,6
|
|
20240812,132100,162316205,4655,4660,4660,4655,1800
|
|
20240812,132000,153936940,4675,4675,4675,4675,0
|
|
20240812,131900,153936940,4675,4675,4675,4675,0
|
|
20240812,131800,153936940,4675,4675,4675,4675,1
|
|
20240812,131700,153932265,4655,4655,4655,4655,0
|
|
20240812,131600,153932265,4655,4655,4655,4655,0
|
|
20240812,131500,153932265,4655,4655,4655,4655,0
|
|
20240812,131400,153932265,4655,4670,4670,4655,3000
|
|
20240812,131300,139959365,4670,4670,4670,4670,0
|
|
20240812,131200,139959365,4670,4670,4670,4670,10
|
|
20240812,131100,139912665,4670,4670,4670,4670,0
|
|
20240812,131000,139912665,4670,4670,4670,4670,0
|
|
20240812,130900,139912665,4670,4670,4670,4670,0
|
|
20240812,130800,139912665,4670,4670,4670,4670,0
|
|
20240812,130700,139912665,4670,4670,4670,4670,0
|
|
20240812,130600,139912665,4670,4670,4670,4670,0
|
|
20240812,130500,139912665,4670,4670,4670,4670,0
|
|
20240812,130400,139912665,4670,4670,4670,4670,0
|
|
20240812,130300,139912665,4670,4670,4670,4670,0
|
|
20240812,130200,139912665,4670,4670,4670,4670,0
|
|
20240812,130100,139912665,4670,4670,4670,4670,680
|
|
20240812,130000,136737065,4675,4675,4675,4675,0
|
|
20240812,125900,136737065,4675,4675,4675,4675,0
|
|
20240812,125800,136737065,4675,4675,4675,4675,0
|
|
20240812,125700,136737065,4675,4675,4675,4675,0
|
|
20240812,125600,136737065,4675,4675,4675,4675,0
|
|
20240812,125500,136737065,4675,4675,4675,4675,0
|
|
20240812,125400,136737065,4675,4675,4675,4675,0
|
|
20240812,125300,136737065,4675,4675,4675,4675,0
|
|
20240812,125200,136737065,4675,4675,4675,4675,5
|
|
20240812,125100,136713690,4675,4675,4675,4675,84
|
|
20240812,125000,136320990,4675,4675,4675,4675,0
|
|
20240812,124900,136320990,4675,4675,4675,4675,0
|
|
20240812,124800,136320990,4675,4675,4675,4675,0
|
|
20240812,124700,136320990,4675,4675,4675,4675,0
|
|
20240812,124600,136320990,4675,4675,4675,4675,0
|
|
20240812,124500,136320990,4675,4675,4675,4675,0
|
|
20240812,124400,136320990,4675,4675,4675,4675,10
|
|
20240812,124300,136274240,4675,4675,4675,4675,1
|
|
20240812,124200,136269565,4675,4675,4675,4675,8
|
|
20240812,124100,136232165,4680,4680,4680,4680,0
|
|
20240812,124000,136232165,4680,4680,4680,4680,0
|
|
20240812,123900,136232165,4680,4680,4680,4680,0
|
|
20240812,123800,136232165,4680,4680,4680,4680,0
|
|
20240812,123700,136232165,4680,4680,4680,4680,0
|
|
20240812,123600,136232165,4680,4680,4680,4680,1
|
|
20240812,123500,136227485,4680,4680,4680,4680,0
|
|
20240812,123400,136227485,4680,4680,4680,4680,0
|
|
20240812,123300,136227485,4680,4675,4680,4675,2
|
|
20240812,123200,136218130,4685,4685,4685,4685,0
|
|
20240812,123100,136218130,4685,4685,4685,4685,1
|
|
20240812,123000,136213445,4665,4665,4665,4665,0
|
|
20240812,122900,136213445,4665,4665,4665,4665,2
|
|
20240812,122800,136204115,4665,4665,4665,4665,0
|
|
20240812,122700,136204115,4665,4665,4665,4665,0
|
|
20240812,122600,136204115,4665,4675,4675,4665,420
|
|
20240812,122500,134244330,4680,4680,4680,4680,0
|
|
20240812,122400,134244330,4680,4680,4680,4680,0
|
|
20240812,122300,134244330,4680,4685,4685,4675,117
|
|
20240812,122200,133697245,4690,4690,4690,4690,192
|
|
20240812,122100,132796765,4690,4680,4690,4680,22
|
|
20240812,122000,132693595,4680,4680,4680,4680,0
|
|
20240812,121900,132693595,4680,4680,4680,4680,400
|
|
20240812,121800,130821595,4680,4680,4680,4680,0
|
|
20240812,121700,130821595,4680,4680,4680,4680,0
|
|
20240812,121600,130821595,4680,4690,4690,4680,404
|
|
20240812,121500,128930005,4690,4690,4690,4690,0
|
|
20240812,121400,128930005,4690,4690,4690,4690,0
|
|
20240812,121300,128930005,4690,4690,4690,4690,3
|
|
20240812,121200,128915935,4690,4690,4690,4690,5
|
|
20240812,121100,128892485,4690,4690,4690,4690,0
|
|
20240812,121000,128892485,4690,4690,4690,4690,1
|
|
20240812,120900,128887795,4690,4690,4690,4690,75
|
|
20240812,120800,128536045,4690,4690,4690,4690,145
|
|
20240812,120700,127855995,4690,4690,4690,4690,55
|
|
20240812,120600,127598045,4690,4690,4690,4690,0
|
|
20240812,120500,127598045,4690,4690,4690,4690,0
|
|
20240812,120400,127598045,4690,4690,4690,4690,0
|
|
20240812,120300,127598045,4690,4690,4690,4690,578
|
|
20240812,120200,124887225,4690,4690,4690,4690,6
|
|
20240812,120100,124859085,4690,4690,4690,4690,0
|
|
20240812,120000,124859085,4690,4690,4690,4690,4
|
|
20240812,115900,124840325,4695,4695,4695,4695,0
|
|
20240812,115800,124840325,4695,4695,4695,4695,100
|
|
20240812,115700,124370825,4695,4695,4695,4695,101
|
|
20240812,115600,123896630,4695,4690,4695,4690,482
|
|
20240812,115500,121636045,4695,4690,4695,4690,2
|
|
20240812,115400,121626660,4695,4695,4695,4695,0
|
|
20240812,115300,121626660,4695,4695,4695,4695,0
|
|
20240812,115200,121626660,4695,4690,4695,4690,206
|
|
20240812,115100,120660510,4690,4695,4695,4690,201
|
|
20240812,115000,119717810,4685,4690,4695,4680,818
|
|
20240812,114900,115881495,4680,4680,4680,4680,1
|
|
20240812,114800,115876815,4690,4690,4690,4690,0
|
|
20240812,114700,115876815,4690,4690,4690,4690,0
|
|
20240812,114600,115876815,4690,4685,4690,4685,100
|
|
20240812,114500,115408310,4690,4690,4690,4680,233
|
|
20240812,114400,114317830,4690,4690,4690,4690,0
|
|
20240812,114300,114317830,4690,4680,4690,4680,1179
|
|
20240812,114200,108796110,4685,4685,4685,4685,200
|
|
20240812,114100,107859110,4685,4680,4685,4680,802
|
|
20240812,114000,104101750,4685,4685,4685,4685,0
|
|
20240812,113900,104101750,4685,4685,4685,4685,0
|
|
20240812,113800,104101750,4685,4685,4685,4685,564
|
|
20240812,113700,101459410,4685,4685,4685,4685,0
|
|
20240812,113600,101459410,4685,4685,4685,4685,1
|
|
20240812,113500,101454725,4675,4670,4675,4670,1597
|
|
20240812,113400,93996410,4670,4670,4670,4670,0
|
|
20240812,113300,93996410,4670,4670,4670,4670,0
|
|
20240812,113200,93996410,4670,4670,4670,4670,0
|
|
20240812,113100,93996410,4670,4670,4670,4670,1
|
|
20240812,113000,93991740,4670,4670,4670,4670,0
|
|
20240812,112900,93991740,4670,4670,4670,4670,10
|
|
20240812,112800,93945040,4665,4665,4665,4665,130
|
|
20240812,112700,93338590,4670,4670,4670,4670,0
|
|
20240812,112600,93338590,4670,4670,4670,4670,0
|
|
20240812,112500,93338590,4670,4670,4670,4670,0
|
|
20240812,112400,93338590,4670,4660,4670,4660,1100
|
|
20240812,112300,88203285,4660,4660,4660,4660,1
|
|
20240812,112200,88198625,4660,4660,4660,4660,5
|
|
20240812,112100,88175325,4665,4665,4665,4660,32
|
|
20240812,112000,88026190,4650,4660,4665,4650,435
|
|
20240812,111900,86002180,4665,4655,4665,4655,23
|
|
20240812,111800,85895050,4665,4660,4665,4660,20
|
|
20240812,111700,85801845,4660,4660,4660,4660,6
|
|
20240812,111600,85773885,4665,4665,4665,4665,1
|
|
20240812,111500,85769220,4665,4655,4665,4655,942
|
|
20240812,111400,81378425,4650,4640,4650,4640,4077
|
|
20240812,111300,62430595,4635,4635,4635,4635,1
|
|
20240812,111200,62425960,4635,4640,4640,4635,9
|
|
20240812,111100,62384230,4630,4630,4630,4630,0
|
|
20240812,111000,62384230,4630,4630,4630,4630,0
|
|
20240812,110900,62384230,4630,4630,4630,4630,0
|
|
20240812,110800,62384230,4630,4630,4630,4630,0
|
|
20240812,110700,62384230,4630,4630,4630,4630,0
|
|
20240812,110600,62384230,4630,4630,4630,4630,0
|
|
20240812,110500,62384230,4630,4630,4630,4630,0
|
|
20240812,110400,62384230,4630,4630,4630,4630,1
|
|
20240812,110300,62379600,4630,4630,4630,4630,2
|
|
20240812,110200,62370340,4630,4630,4630,4630,11
|
|
20240812,110100,62319410,4625,4635,4635,4625,420
|
|
20240812,110000,60373960,4635,4635,4635,4635,21
|
|
20240812,105900,60276625,4645,4645,4645,4645,0
|
|
20240812,105800,60276625,4645,4645,4645,4645,0
|
|
20240812,105700,60276625,4645,4645,4645,4645,0
|
|
20240812,105600,60276625,4645,4645,4645,4645,0
|
|
20240812,105500,60276625,4645,4640,4645,4635,203
|
|
20240812,105400,59335665,4640,4640,4640,4640,0
|
|
20240812,105300,59335665,4640,4640,4640,4640,2
|
|
20240812,105200,59326385,4640,4640,4640,4640,10
|
|
20240812,105100,59279985,4640,4640,4640,4640,0
|
|
20240812,105000,59279985,4640,4640,4640,4640,286
|
|
20240812,104900,57952945,4640,4640,4640,4640,20
|
|
20240812,104800,57860145,4640,4640,4640,4640,0
|
|
20240812,104700,57860145,4640,4640,4640,4640,5
|
|
20240812,104600,57836945,4640,4640,4640,4640,0
|
|
20240812,104500,57836945,4640,4640,4640,4640,205
|
|
20240812,104400,56885745,4640,4640,4640,4640,3
|
|
20240812,104300,56871825,4645,4645,4645,4645,0
|
|
20240812,104200,56871825,4645,4645,4645,4645,0
|
|
20240812,104100,56871825,4645,4645,4645,4645,0
|
|
20240812,104000,56871825,4645,4645,4645,4645,0
|
|
20240812,103900,56871825,4645,4645,4645,4645,1
|
|
20240812,103800,56867180,4640,4635,4640,4635,362
|
|
20240812,103700,55187810,4635,4635,4635,4635,0
|
|
20240812,103600,55187810,4635,4635,4635,4635,0
|
|
20240812,103500,55187810,4635,4635,4635,4635,0
|
|
20240812,103400,55187810,4635,4635,4635,4635,0
|
|
20240812,103300,55187810,4635,4635,4635,4635,11
|
|
20240812,103200,55136825,4640,4640,4640,4640,65
|
|
20240812,103100,54835225,4640,4640,4640,4640,20
|
|
20240812,103000,54742425,4640,4640,4640,4640,1
|
|
20240812,102900,54737785,4640,4640,4640,4640,0
|
|
20240812,102800,54737785,4640,4630,4640,4625,430
|
|
20240812,102700,52748560,4640,4640,4640,4640,0
|
|
20240812,102600,52748560,4640,4640,4640,4640,0
|
|
20240812,102500,52748560,4640,4640,4640,4640,0
|
|
20240812,102400,52748560,4640,4635,4640,4635,522
|
|
20240812,102300,50326665,4630,4630,4630,4630,1
|
|
20240812,102200,50322035,4630,4630,4630,4630,6
|
|
20240812,102100,50294255,4625,4625,4625,4625,0
|
|
20240812,102000,50294255,4625,4625,4625,4625,0
|
|
20240812,101900,50294255,4625,4625,4625,4625,0
|
|
20240812,101800,50294255,4625,4625,4625,4625,20
|
|
20240812,101700,50201755,4630,4630,4630,4630,0
|
|
20240812,101600,50201755,4630,4630,4630,4630,0
|
|
20240812,101500,50201755,4630,4630,4630,4630,0
|
|
20240812,101400,50201755,4630,4630,4630,4630,312
|
|
20240812,101300,48757195,4630,4630,4630,4630,5013
|
|
20240812,101200,25547005,4625,4610,4625,4610,579
|
|
20240812,101100,22873985,4610,4615,4615,4610,23
|
|
20240812,101000,22767940,4615,4615,4615,4615,0
|
|
20240812,100900,22767940,4615,4615,4615,4615,0
|
|
20240812,100800,22767940,4615,4615,4615,4615,0
|
|
20240812,100700,22767940,4615,4615,4615,4615,2
|
|
20240812,100600,22758710,4615,4620,4620,4615,33
|
|
20240812,100500,22606360,4625,4625,4625,4625,2
|
|
20240812,100400,22597110,4625,4625,4625,4625,0
|
|
20240812,100300,22597110,4625,4625,4625,4620,11
|
|
20240812,100200,22546240,4610,4610,4610,4610,11
|
|
20240812,100100,22495530,4600,4600,4600,4600,0
|
|
20240812,100000,22495530,4600,4600,4600,4600,0
|
|
20240812,095900,22495530,4600,4600,4600,4600,0
|
|
20240812,095800,22495530,4600,4600,4600,4600,0
|
|
20240812,095700,22495530,4600,4600,4600,4600,0
|
|
20240812,095600,22495530,4600,4600,4600,4600,0
|
|
20240812,095500,22495530,4600,4600,4600,4600,0
|
|
20240812,095400,22495530,4600,4600,4600,4600,20
|
|
20240812,095300,22403530,4600,4615,4615,4600,446
|
|
20240812,095200,20349200,4630,4630,4630,4630,0
|
|
20240812,095100,20349200,4630,4630,4630,4630,0
|
|
20240812,095000,20349200,4630,4630,4630,4630,10
|
|
20240812,094900,20302900,4635,4635,4635,4635,0
|
|
20240812,094800,20302900,4635,4635,4635,4635,0
|
|
20240812,094700,20302900,4635,4635,4635,4635,0
|
|
20240812,094600,20302900,4635,4635,4635,4635,0
|
|
20240812,094500,20302900,4635,4635,4635,4635,0
|
|
20240812,094400,20302900,4635,4615,4635,4615,300
|
|
20240812,094300,18913260,4630,4630,4630,4630,0
|
|
20240812,094200,18913260,4630,4630,4630,4630,0
|
|
20240812,094100,18913260,4630,4620,4630,4620,800
|
|
20240812,094000,15212260,4625,4625,4625,4625,0
|
|
20240812,093900,15212260,4625,4625,4625,4625,0
|
|
20240812,093800,15212260,4625,4615,4625,4615,703
|
|
20240812,093700,11963465,4610,4610,4610,4610,0
|
|
20240812,093600,11963465,4610,4610,4610,4610,0
|
|
20240812,093500,11963465,4610,4610,4610,4610,1
|
|
20240812,093400,11958855,4610,4610,4610,4610,4
|
|
20240812,093300,11940415,4610,4610,4610,4610,1
|
|
20240812,093200,11935805,4610,4610,4610,4610,6
|
|
20240812,093100,11908145,4610,4610,4610,4610,0
|
|
20240812,093000,11908145,4610,4610,4610,4610,27
|
|
20240812,092900,11783675,4605,4605,4605,4605,0
|
|
20240812,092800,11783675,4605,4605,4605,4605,0
|
|
20240812,092700,11783675,4605,4605,4605,4605,10
|
|
20240812,092600,11737625,4605,4605,4605,4605,0
|
|
20240812,092500,11737625,4605,4605,4605,4605,0
|
|
20240812,092400,11737625,4605,4605,4605,4605,0
|
|
20240812,092300,11737625,4605,4605,4605,4605,6
|
|
20240812,092200,11709995,4600,4600,4600,4600,0
|
|
20240812,092100,11709995,4600,4600,4600,4600,257
|
|
20240812,092000,10527795,4600,4600,4600,4600,0
|
|
20240812,091900,10527795,4600,4605,4605,4600,1000
|
|
20240812,091800,5926890,4605,4605,4605,4605,420
|
|
20240812,091700,3992790,4615,4615,4615,4615,2
|
|
20240812,091600,3983560,4605,4605,4605,4605,0
|
|
20240812,091500,3983560,4605,4605,4605,4605,6
|
|
20240812,091400,3955930,4600,4600,4600,4600,0
|
|
20240812,091300,3955930,4600,4600,4600,4600,1
|
|
20240812,091200,3951330,4600,4600,4600,4600,0
|
|
20240812,091100,3951330,4600,4605,4605,4600,100
|
|
20240812,091000,3491325,4600,4600,4600,4600,0
|
|
20240812,090900,3491325,4600,4600,4600,4600,1
|
|
20240812,090800,3486725,4600,4600,4600,4600,0
|
|
20240812,090700,3486725,4600,4600,4600,4600,0
|
|
20240812,090600,3486725,4600,4600,4600,4600,1
|
|
20240812,090500,3482125,4595,4595,4595,4595,0
|
|
20240812,090400,3482125,4595,4595,4595,4595,0
|
|
20240812,090300,3482125,4595,4595,4595,4595,0
|
|
20240812,090200,3482125,4595,4590,4595,4590,421
|
|
20240812,090100,1549730,4585,4585,4585,4585,0
|
|
20240812,090000,1549730,4585,4585,4585,4585,338
|