647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194400,245631205,4760,4760,4760,4760,984
|
|
20240813,194300,245631205,4760,4760,4760,4760,0
|
|
20240813,194200,245631205,4760,4760,4760,4760,0
|
|
20240813,194100,245631205,4760,4760,4760,4760,0
|
|
20240813,194000,245631205,4760,4760,4760,4760,0
|
|
20240813,193900,245631205,4760,4760,4760,4760,0
|
|
20240813,193800,245631205,4760,4760,4760,4760,0
|
|
20240813,193700,245631205,4760,4760,4760,4760,0
|
|
20240813,193600,245631205,4760,4760,4760,4760,0
|
|
20240813,193500,245631205,4760,4760,4760,4760,0
|
|
20240813,193400,245631205,4760,4760,4760,4760,0
|
|
20240813,193300,245631205,4760,4760,4760,4760,0
|
|
20240813,193200,245631205,4760,4760,4760,4760,0
|
|
20240813,193100,245631205,4760,4760,4760,4760,0
|
|
20240813,193000,245631205,4760,4760,4760,4760,0
|
|
20240813,192900,245631205,4760,4760,4760,4760,0
|
|
20240813,192800,245631205,4760,4760,4760,4760,0
|
|
20240813,192700,245631205,4760,4760,4760,4760,0
|
|
20240813,192600,245631205,4760,4760,4760,4760,0
|
|
20240813,192500,245631205,4760,4760,4760,4760,0
|
|
20240813,192400,245631205,4760,4760,4760,4760,0
|
|
20240813,192300,245631205,4760,4760,4760,4760,0
|
|
20240813,192200,245631205,4760,4760,4760,4760,0
|
|
20240813,192100,245631205,4760,4760,4760,4760,0
|
|
20240813,192000,245631205,4760,4760,4760,4760,0
|
|
20240813,191900,245631205,4760,4760,4760,4760,0
|
|
20240813,191800,245631205,4760,4760,4760,4760,0
|
|
20240813,191700,245631205,4760,4760,4760,4760,0
|
|
20240813,191600,245631205,4760,4760,4760,4760,0
|
|
20240813,191500,245631205,4760,4760,4760,4760,0
|
|
20240813,191400,245631205,4760,4760,4760,4760,984
|
|
20240813,191300,245631205,4760,4760,4760,4760,0
|
|
20240813,191200,245631205,4760,4760,4760,4760,0
|
|
20240813,191100,245631205,4760,4760,4760,4760,0
|
|
20240813,191000,245631205,4760,4760,4760,4760,0
|
|
20240813,190900,245631205,4760,4760,4760,4760,0
|
|
20240813,190800,245631205,4760,4760,4760,4760,0
|
|
20240813,190700,245631205,4760,4760,4760,4760,0
|
|
20240813,190600,245631205,4760,4760,4760,4760,0
|
|
20240813,190500,245631205,4760,4760,4760,4760,0
|
|
20240813,190400,245631205,4760,4760,4760,4760,0
|
|
20240813,190300,245631205,4760,4760,4760,4760,0
|
|
20240813,190200,245631205,4760,4760,4760,4760,0
|
|
20240813,190100,245631205,4760,4760,4760,4760,0
|
|
20240813,190000,245631205,4760,4760,4760,4760,0
|
|
20240813,185900,245631205,4760,4760,4760,4760,0
|
|
20240813,185800,245631205,4760,4760,4760,4760,0
|
|
20240813,185700,245631205,4760,4760,4760,4760,0
|
|
20240813,185600,245631205,4760,4760,4760,4760,0
|
|
20240813,185500,245631205,4760,4760,4760,4760,0
|
|
20240813,185400,245631205,4760,4760,4760,4760,0
|
|
20240813,185300,245631205,4760,4760,4760,4760,0
|
|
20240813,185200,245631205,4760,4760,4760,4760,0
|
|
20240813,185100,245631205,4760,4760,4760,4760,0
|
|
20240813,185000,245631205,4760,4760,4760,4760,0
|
|
20240813,184900,245631205,4760,4760,4760,4760,0
|
|
20240813,184800,245631205,4760,4760,4760,4760,0
|
|
20240813,184700,245631205,4760,4760,4760,4760,0
|
|
20240813,184600,245631205,4760,4760,4760,4760,0
|
|
20240813,184500,245631205,4760,4760,4760,4760,0
|
|
20240813,184400,245631205,4760,4760,4760,4760,984
|
|
20240813,184300,245631205,4760,4760,4760,4760,0
|
|
20240813,184200,245631205,4760,4760,4760,4760,0
|
|
20240813,184100,245631205,4760,4760,4760,4760,0
|
|
20240813,184000,245631205,4760,4760,4760,4760,0
|
|
20240813,183900,245631205,4760,4760,4760,4760,0
|
|
20240813,183800,245631205,4760,4760,4760,4760,0
|
|
20240813,183700,245631205,4760,4760,4760,4760,0
|
|
20240813,183600,245631205,4760,4760,4760,4760,0
|
|
20240813,183500,245631205,4760,4760,4760,4760,0
|
|
20240813,183400,245631205,4760,4760,4760,4760,0
|
|
20240813,183300,245631205,4760,4760,4760,4760,0
|
|
20240813,183200,245631205,4760,4760,4760,4760,0
|
|
20240813,183100,245631205,4760,4760,4760,4760,0
|
|
20240813,183000,245631205,4760,4760,4760,4760,0
|
|
20240813,182900,245631205,4760,4760,4760,4760,0
|
|
20240813,182800,245631205,4760,4760,4760,4760,0
|
|
20240813,182700,245631205,4760,4760,4760,4760,0
|
|
20240813,182600,245631205,4760,4760,4760,4760,0
|
|
20240813,182500,245631205,4760,4760,4760,4760,0
|
|
20240813,182400,245631205,4760,4760,4760,4760,0
|
|
20240813,182300,245631205,4760,4760,4760,4760,0
|
|
20240813,182200,245631205,4760,4760,4760,4760,0
|
|
20240813,182100,245631205,4760,4760,4760,4760,0
|
|
20240813,182000,245631205,4760,4760,4760,4760,0
|
|
20240813,181900,245631205,4760,4760,4760,4760,0
|
|
20240813,181800,245631205,4760,4760,4760,4760,0
|
|
20240813,181700,245631205,4760,4760,4760,4760,0
|
|
20240813,181600,245631205,4760,4760,4760,4760,0
|
|
20240813,181500,245631205,4760,4760,4760,4760,0
|
|
20240813,181400,245631205,4760,4760,4760,4760,984
|
|
20240813,181300,245631205,4760,4760,4760,4760,0
|
|
20240813,181200,245631205,4760,4760,4760,4760,0
|
|
20240813,181100,245631205,4760,4760,4760,4760,0
|
|
20240813,181000,245631205,4760,4760,4760,4760,0
|
|
20240813,180900,245631205,4760,4760,4760,4760,0
|
|
20240813,180800,245631205,4760,4760,4760,4760,0
|
|
20240813,180700,245631205,4760,4760,4760,4760,0
|
|
20240813,180600,245631205,4760,4760,4760,4760,0
|
|
20240813,180500,245631205,4760,4760,4760,4760,0
|
|
20240813,180400,245631205,4760,4760,4760,4760,0
|
|
20240813,180300,245631205,4760,4760,4760,4760,0
|
|
20240813,180200,245631205,4760,4760,4760,4760,0
|
|
20240813,180100,245631205,4760,4760,4760,4760,0
|
|
20240813,180000,245631205,4760,4760,4760,4760,0
|
|
20240813,175900,245631205,4760,4760,4760,4760,0
|
|
20240813,175800,245631205,4760,4760,4760,4760,0
|
|
20240813,175700,245631205,4760,4760,4760,4760,0
|
|
20240813,175600,245631205,4760,4760,4760,4760,0
|
|
20240813,175500,245631205,4760,4760,4760,4760,0
|
|
20240813,175400,245631205,4760,4760,4760,4760,0
|
|
20240813,175300,245631205,4760,4760,4760,4760,0
|
|
20240813,175200,245631205,4760,4760,4760,4760,0
|
|
20240813,175100,245631205,4760,4760,4760,4760,0
|
|
20240813,175000,245631205,4760,4760,4760,4760,0
|
|
20240813,174900,245631205,4760,4760,4760,4760,0
|
|
20240813,174800,245631205,4760,4760,4760,4760,0
|
|
20240813,174700,245631205,4760,4760,4760,4760,0
|
|
20240813,174600,245631205,4760,4760,4760,4760,0
|
|
20240813,174500,245631205,4760,4760,4760,4760,0
|
|
20240813,174400,245631205,4760,4760,4760,4760,984
|
|
20240813,174300,245631205,4760,4760,4760,4760,0
|
|
20240813,174200,245631205,4760,4760,4760,4760,0
|
|
20240813,174100,245631205,4760,4760,4760,4760,0
|
|
20240813,174000,245631205,4760,4760,4760,4760,0
|
|
20240813,173900,245631205,4760,4760,4760,4760,0
|
|
20240813,173800,245631205,4760,4760,4760,4760,0
|
|
20240813,173700,245631205,4760,4760,4760,4760,0
|
|
20240813,173600,245631205,4760,4760,4760,4760,0
|
|
20240813,173500,245631205,4760,4760,4760,4760,0
|
|
20240813,173400,245631205,4760,4760,4760,4760,0
|
|
20240813,173300,245631205,4760,4760,4760,4760,0
|
|
20240813,173200,245631205,4760,4760,4760,4760,0
|
|
20240813,173100,245631205,4760,4760,4760,4760,0
|
|
20240813,173000,245631205,4760,4760,4760,4760,0
|
|
20240813,172900,245631205,4760,4760,4760,4760,0
|
|
20240813,172800,245631205,4760,4760,4760,4760,0
|
|
20240813,172700,245631205,4760,4760,4760,4760,0
|
|
20240813,172600,245631205,4760,4760,4760,4760,0
|
|
20240813,172500,245631205,4760,4760,4760,4760,0
|
|
20240813,172400,245631205,4760,4760,4760,4760,0
|
|
20240813,172300,245631205,4760,4760,4760,4760,0
|
|
20240813,172200,245631205,4760,4760,4760,4760,0
|
|
20240813,172100,245631205,4760,4760,4760,4760,0
|
|
20240813,172000,245631205,4760,4760,4760,4760,0
|
|
20240813,171900,245631205,4760,4760,4760,4760,0
|
|
20240813,171800,245631205,4760,4760,4760,4760,0
|
|
20240813,171700,245631205,4760,4760,4760,4760,0
|
|
20240813,171600,245631205,4760,4760,4760,4760,0
|
|
20240813,171500,245631205,4760,4760,4760,4760,0
|
|
20240813,171400,245631205,4760,4760,4760,4760,984
|
|
20240813,171300,245631205,4760,4760,4760,4760,0
|
|
20240813,171200,245631205,4760,4760,4760,4760,0
|
|
20240813,171100,245631205,4760,4760,4760,4760,0
|
|
20240813,171000,245631205,4760,4760,4760,4760,0
|
|
20240813,170900,245631205,4760,4760,4760,4760,0
|
|
20240813,170800,245631205,4760,4760,4760,4760,0
|
|
20240813,170700,245631205,4760,4760,4760,4760,0
|
|
20240813,170600,245631205,4760,4760,4760,4760,0
|
|
20240813,170500,245631205,4760,4760,4760,4760,0
|
|
20240813,170400,245631205,4760,4760,4760,4760,0
|
|
20240813,170300,245631205,4760,4760,4760,4760,0
|
|
20240813,170200,245631205,4760,4760,4760,4760,0
|
|
20240813,170100,245631205,4760,4760,4760,4760,0
|
|
20240813,170000,245631205,4760,4760,4760,4760,0
|
|
20240813,165900,245631205,4760,4760,4760,4760,0
|
|
20240813,165800,245631205,4760,4760,4760,4760,0
|
|
20240813,165700,245631205,4760,4760,4760,4760,0
|
|
20240813,165600,245631205,4760,4760,4760,4760,0
|
|
20240813,165500,245631205,4760,4760,4760,4760,0
|
|
20240813,165400,245631205,4760,4760,4760,4760,0
|
|
20240813,165300,245631205,4760,4760,4760,4760,0
|
|
20240813,165200,245631205,4760,4760,4760,4760,0
|
|
20240813,165100,245631205,4760,4760,4760,4760,0
|
|
20240813,165000,245631205,4760,4760,4760,4760,0
|
|
20240813,164900,245631205,4760,4760,4760,4760,0
|
|
20240813,164800,245631205,4760,4760,4760,4760,0
|
|
20240813,164700,245631205,4760,4760,4760,4760,0
|
|
20240813,164600,245631205,4760,4760,4760,4760,0
|
|
20240813,164500,245631205,4760,4760,4760,4760,0
|
|
20240813,164400,245631205,4760,4760,4760,4760,984
|
|
20240813,164300,245631205,4760,4760,4760,4760,0
|
|
20240813,164200,245631205,4760,4760,4760,4760,0
|
|
20240813,164100,245631205,4760,4760,4760,4760,0
|
|
20240813,164000,245631205,4760,4760,4760,4760,0
|
|
20240813,163900,245631205,4760,4760,4760,4760,0
|
|
20240813,163800,245631205,4760,4760,4760,4760,0
|
|
20240813,163700,245631205,4760,4760,4760,4760,0
|
|
20240813,163600,245631205,4760,4760,4760,4760,0
|
|
20240813,163500,245631205,4760,4760,4760,4760,0
|
|
20240813,163400,245631205,4760,4760,4760,4760,0
|
|
20240813,163300,245631205,4760,4760,4760,4760,0
|
|
20240813,163200,245631205,4760,4760,4760,4760,0
|
|
20240813,163100,245631205,4760,4760,4760,4760,0
|
|
20240813,163000,245631205,4760,4760,4760,4760,0
|
|
20240813,162900,245631205,4760,4760,4760,4760,0
|
|
20240813,162800,245631205,4760,4760,4760,4760,0
|
|
20240813,162700,245631205,4760,4760,4760,4760,0
|
|
20240813,162600,245631205,4760,4760,4760,4760,0
|
|
20240813,162500,245631205,4760,4760,4760,4760,0
|
|
20240813,162400,245631205,4760,4760,4760,4760,0
|
|
20240813,162300,245631205,4760,4760,4760,4760,0
|
|
20240813,162200,245631205,4760,4760,4760,4760,0
|
|
20240813,162100,245631205,4760,4760,4760,4760,0
|
|
20240813,162000,245631205,4760,4760,4760,4760,0
|
|
20240813,161900,245631205,4760,4760,4760,4760,0
|
|
20240813,161800,245631205,4760,4760,4760,4760,0
|
|
20240813,161700,245631205,4760,4760,4760,4760,0
|
|
20240813,161600,245631205,4760,4760,4760,4760,0
|
|
20240813,161500,245631205,4760,4760,4760,4760,0
|
|
20240813,161400,245631205,4760,4760,4760,4760,984
|
|
20240813,161300,245631205,4760,4760,4760,4760,0
|
|
20240813,161200,245631205,4760,4760,4760,4760,0
|
|
20240813,161100,245631205,4760,4760,4760,4760,0
|
|
20240813,161000,245631205,4760,4760,4760,4760,0
|
|
20240813,160900,245631205,4760,4760,4760,4760,0
|
|
20240813,160800,245631205,4760,4760,4760,4760,0
|
|
20240813,160700,245631205,4760,4760,4760,4760,0
|
|
20240813,160600,245631205,4760,4760,4760,4760,0
|
|
20240813,160500,245631205,4760,4760,4760,4760,0
|
|
20240813,160400,245631205,4760,4760,4760,4760,0
|
|
20240813,160300,245631205,4760,4760,4760,4760,0
|
|
20240813,160200,245631205,4760,4760,4760,4760,0
|
|
20240813,160100,245631205,4760,4760,4760,4760,0
|
|
20240813,160000,245631205,4760,4760,4760,4760,0
|
|
20240813,155900,245631205,4760,4760,4760,4760,0
|
|
20240813,155800,245631205,4760,4760,4760,4760,0
|
|
20240813,155700,245631205,4760,4760,4760,4760,0
|
|
20240813,155600,245631205,4760,4760,4760,4760,0
|
|
20240813,155500,245631205,4760,4760,4760,4760,0
|
|
20240813,155400,245631205,4760,4760,4760,4760,0
|
|
20240813,155300,245631205,4760,4760,4760,4760,0
|
|
20240813,155200,245631205,4760,4760,4760,4760,0
|
|
20240813,155100,245631205,4760,4760,4760,4760,0
|
|
20240813,155000,245631205,4760,4760,4760,4760,0
|
|
20240813,154900,245631205,4760,4760,4760,4760,0
|
|
20240813,154800,245631205,4760,4760,4760,4760,0
|
|
20240813,154700,245631205,4760,4760,4760,4760,0
|
|
20240813,154600,245631205,4760,4760,4760,4760,0
|
|
20240813,154500,245631205,4760,4760,4760,4760,0
|
|
20240813,154400,245631205,4760,4760,4760,4760,984
|
|
20240813,154300,245631205,4760,4760,4760,4760,0
|
|
20240813,154200,245631205,4760,4760,4760,4760,0
|
|
20240813,154100,245631205,4760,4760,4760,4760,0
|
|
20240813,154000,245631205,4760,4760,4760,4760,0
|
|
20240813,153900,245631205,4760,4760,4760,4760,0
|
|
20240813,153800,245631205,4760,4760,4760,4760,0
|
|
20240813,153700,245631205,4760,4760,4760,4760,0
|
|
20240813,153600,245631205,4760,4760,4760,4760,0
|
|
20240813,153500,245631205,4760,4760,4760,4760,0
|
|
20240813,153400,245631205,4760,4760,4760,4760,0
|
|
20240813,153300,245631205,4760,4760,4760,4760,0
|
|
20240813,153200,245631205,4760,4760,4760,4760,0
|
|
20240813,153100,245631205,4760,4760,4760,4760,0
|
|
20240813,153000,245631205,4760,4760,4760,4760,984
|
|
20240813,152900,240947365,4760,4760,4760,4760,0
|
|
20240813,152800,240947365,4760,4760,4760,4760,0
|
|
20240813,152700,240947365,4760,4760,4760,4760,0
|
|
20240813,152600,240947365,4760,4760,4760,4760,0
|
|
20240813,152500,240947365,4760,4760,4760,4760,0
|
|
20240813,152400,240947365,4760,4760,4760,4760,0
|
|
20240813,152300,240947365,4760,4760,4760,4760,0
|
|
20240813,152200,240947365,4760,4760,4760,4760,0
|
|
20240813,152100,240947365,4760,4760,4760,4760,0
|
|
20240813,152000,240947365,4760,4760,4760,4760,0
|
|
20240813,151900,240947365,4760,4750,4760,4745,2579
|
|
20240813,151800,228709255,4760,4760,4760,4760,0
|
|
20240813,151700,228709255,4760,4760,4760,4760,1
|
|
20240813,151600,228704495,4740,4740,4740,4740,0
|
|
20240813,151500,228704495,4740,4740,4740,4740,0
|
|
20240813,151400,228704495,4740,4740,4740,4740,0
|
|
20240813,151300,228704495,4740,4740,4740,4740,819
|
|
20240813,151200,224822435,4740,4740,4740,4740,0
|
|
20240813,151100,224822435,4740,4740,4740,4740,0
|
|
20240813,151000,224822435,4740,4745,4745,4740,1912
|
|
20240813,150900,215755900,4745,4745,4745,4745,0
|
|
20240813,150800,215755900,4745,4755,4755,4745,1270
|
|
20240813,150700,209723185,4765,4765,4765,4765,0
|
|
20240813,150600,209723185,4765,4765,4765,4765,0
|
|
20240813,150500,209723185,4765,4765,4765,4765,0
|
|
20240813,150400,209723185,4765,4765,4765,4765,0
|
|
20240813,150300,209723185,4765,4765,4765,4765,0
|
|
20240813,150200,209723185,4765,4765,4765,4765,8
|
|
20240813,150100,209685065,4770,4770,4770,4770,21
|
|
20240813,150000,209584895,4760,4760,4760,4760,0
|
|
20240813,145900,209584895,4760,4760,4760,4760,0
|
|
20240813,145800,209584895,4760,4760,4760,4760,78
|
|
20240813,145700,209213615,4760,4760,4760,4760,0
|
|
20240813,145600,209213615,4760,4760,4760,4760,0
|
|
20240813,145500,209213615,4760,4760,4760,4760,0
|
|
20240813,145400,209213615,4760,4760,4760,4760,26
|
|
20240813,145300,209089855,4770,4770,4770,4770,100
|
|
20240813,145200,208612855,4775,4765,4780,4750,2314
|
|
20240813,145100,197574460,4780,4775,4780,4775,4
|
|
20240813,145000,197555355,4765,4775,4775,4765,249
|
|
20240813,144900,196367390,4780,4775,4780,4775,379
|
|
20240813,144800,194555790,4775,4765,4780,4765,760
|
|
20240813,144700,190928050,4770,4770,4770,4770,0
|
|
20240813,144600,190928050,4770,4760,4770,4760,2368
|
|
20240813,144500,179644905,4760,4760,4760,4760,128
|
|
20240813,144400,179035625,4760,4760,4760,4760,2
|
|
20240813,144300,179026105,4760,4760,4760,4760,0
|
|
20240813,144200,179026105,4760,4750,4760,4750,1017
|
|
20240813,144100,174190345,4755,4755,4755,4755,411
|
|
20240813,144000,172236040,4755,4755,4755,4755,0
|
|
20240813,143900,172236040,4755,4755,4755,4755,1329
|
|
20240813,143800,165916645,4755,4755,4755,4755,58
|
|
20240813,143700,165640855,4755,4755,4755,4755,0
|
|
20240813,143600,165640855,4755,4750,4755,4750,238
|
|
20240813,143500,164510295,4755,4755,4755,4755,0
|
|
20240813,143400,164510295,4755,4755,4755,4755,2
|
|
20240813,143300,164500785,4755,4755,4755,4755,0
|
|
20240813,143200,164500785,4755,4755,4755,4755,0
|
|
20240813,143100,164500785,4755,4755,4755,4750,43
|
|
20240813,143000,164296525,4755,4750,4755,4750,25
|
|
20240813,142900,164177770,4755,4755,4755,4755,0
|
|
20240813,142800,164177770,4755,4755,4755,4755,4
|
|
20240813,142700,164158750,4755,4750,4755,4750,130
|
|
20240813,142600,163541245,4750,4750,4750,4750,0
|
|
20240813,142500,163541245,4750,4750,4750,4750,3
|
|
20240813,142400,163526995,4750,4750,4750,4750,29
|
|
20240813,142300,163389245,4755,4755,4755,4755,0
|
|
20240813,142200,163389245,4755,4755,4755,4755,212
|
|
20240813,142100,162381185,4760,4760,4760,4760,168
|
|
20240813,142000,161581505,4760,4760,4760,4760,0
|
|
20240813,141900,161581505,4760,4755,4760,4755,353
|
|
20240813,141800,159902940,4755,4755,4755,4755,1711
|
|
20240813,141700,151767135,4760,4755,4760,4755,720
|
|
20240813,141600,148343435,4760,4755,4760,4755,597
|
|
20240813,141500,145504660,4750,4755,4755,4750,514
|
|
20240813,141400,143060655,4755,4750,4755,4750,10
|
|
20240813,141300,143013110,4755,4755,4755,4755,0
|
|
20240813,141200,143013110,4755,4755,4755,4750,46
|
|
20240813,141100,142794505,4750,4740,4755,4735,3365
|
|
20240813,141000,126816290,4745,4735,4745,4735,168
|
|
20240813,140900,126020200,4745,4745,4745,4745,0
|
|
20240813,140800,126020200,4745,4745,4745,4745,6
|
|
20240813,140700,125991730,4740,4740,4740,4740,67
|
|
20240813,140600,125674150,4745,4745,4745,4745,5
|
|
20240813,140500,125650425,4745,4745,4745,4745,0
|
|
20240813,140400,125650425,4745,4735,4745,4735,1302
|
|
20240813,140300,119482780,4735,4735,4735,4735,0
|
|
20240813,140200,119482780,4735,4735,4735,4735,0
|
|
20240813,140100,119482780,4735,4735,4735,4735,0
|
|
20240813,140000,119482780,4735,4735,4735,4735,0
|
|
20240813,135900,119482780,4735,4735,4735,4735,0
|
|
20240813,135800,119482780,4735,4735,4735,4735,0
|
|
20240813,135700,119482780,4735,4730,4735,4730,33
|
|
20240813,135600,119326670,4730,4730,4730,4730,1
|
|
20240813,135500,119321940,4735,4735,4735,4735,0
|
|
20240813,135400,119321940,4735,4735,4735,4735,0
|
|
20240813,135300,119321940,4735,4725,4735,4725,840
|
|
20240813,135200,115351850,4720,4720,4720,4720,25
|
|
20240813,135100,115233850,4715,4715,4715,4715,0
|
|
20240813,135000,115233850,4715,4715,4715,4715,29
|
|
20240813,134900,115097115,4725,4725,4725,4725,0
|
|
20240813,134800,115097115,4725,4725,4725,4725,0
|
|
20240813,134700,115097115,4725,4725,4725,4725,1
|
|
20240813,134600,115092390,4710,4710,4710,4710,400
|
|
20240813,134500,113208390,4715,4715,4715,4715,3
|
|
20240813,134400,113194245,4715,4715,4715,4715,0
|
|
20240813,134300,113194245,4715,4715,4715,4715,2000
|
|
20240813,134200,103764245,4715,4715,4715,4715,0
|
|
20240813,134100,103764245,4715,4715,4715,4715,0
|
|
20240813,134000,103764245,4715,4715,4715,4715,0
|
|
20240813,133900,103764245,4715,4715,4715,4715,0
|
|
20240813,133800,103764245,4715,4715,4715,4715,0
|
|
20240813,133700,103764245,4715,4715,4715,4715,0
|
|
20240813,133600,103764245,4715,4715,4715,4715,840
|
|
20240813,133500,99803645,4715,4720,4720,4715,422
|
|
20240813,133400,97813340,4720,4720,4720,4720,7
|
|
20240813,133300,97780300,4720,4720,4720,4720,30
|
|
20240813,133200,97638700,4720,4720,4720,4720,0
|
|
20240813,133100,97638700,4720,4720,4720,4720,29
|
|
20240813,133000,97501820,4725,4725,4725,4725,0
|
|
20240813,132900,97501820,4725,4725,4725,4725,0
|
|
20240813,132800,97501820,4725,4725,4725,4725,0
|
|
20240813,132700,97501820,4725,4725,4725,4725,2
|
|
20240813,132600,97492370,4735,4735,4735,4735,0
|
|
20240813,132500,97492370,4735,4735,4735,4735,0
|
|
20240813,132400,97492370,4735,4735,4735,4735,0
|
|
20240813,132300,97492370,4735,4735,4735,4735,22
|
|
20240813,132200,97388200,4735,4735,4735,4735,0
|
|
20240813,132100,97388200,4735,4730,4735,4730,500
|
|
20240813,132000,95021630,4730,4720,4730,4720,500
|
|
20240813,131900,92658340,4715,4715,4715,4715,0
|
|
20240813,131800,92658340,4715,4715,4715,4715,0
|
|
20240813,131700,92658340,4715,4715,4715,4715,1
|
|
20240813,131600,92653625,4720,4720,4720,4720,0
|
|
20240813,131500,92653625,4720,4720,4720,4720,0
|
|
20240813,131400,92653625,4720,4720,4720,4720,1
|
|
20240813,131300,92648905,4720,4720,4720,4720,0
|
|
20240813,131200,92648905,4720,4720,4720,4720,20
|
|
20240813,131100,92554505,4720,4720,4720,4720,0
|
|
20240813,131000,92554505,4720,4720,4720,4720,186
|
|
20240813,130900,91676585,4720,4720,4720,4720,0
|
|
20240813,130800,91676585,4720,4720,4720,4720,1
|
|
20240813,130700,91671865,4725,4725,4725,4725,150
|
|
20240813,130600,90963115,4720,4720,4720,4720,0
|
|
20240813,130500,90963115,4720,4720,4720,4720,378
|
|
20240813,130400,89178955,4720,4720,4720,4720,37
|
|
20240813,130300,89004315,4720,4720,4720,4720,0
|
|
20240813,130200,89004315,4720,4720,4720,4720,0
|
|
20240813,130100,89004315,4720,4720,4720,4720,0
|
|
20240813,130000,89004315,4720,4720,4720,4720,0
|
|
20240813,125900,89004315,4720,4720,4720,4720,0
|
|
20240813,125800,89004315,4720,4720,4720,4720,0
|
|
20240813,125700,89004315,4720,4720,4720,4720,0
|
|
20240813,125600,89004315,4720,4720,4720,4720,29
|
|
20240813,125500,88867435,4720,4720,4720,4720,3
|
|
20240813,125400,88853275,4720,4720,4720,4720,0
|
|
20240813,125300,88853275,4720,4720,4720,4720,0
|
|
20240813,125200,88853275,4720,4720,4720,4720,0
|
|
20240813,125100,88853275,4720,4720,4720,4720,85
|
|
20240813,125000,88452075,4725,4725,4725,4725,10
|
|
20240813,124900,88404825,4725,4725,4725,4725,500
|
|
20240813,124800,86042325,4725,4725,4725,4725,0
|
|
20240813,124700,86042325,4725,4725,4725,4725,0
|
|
20240813,124600,86042325,4725,4725,4725,4725,0
|
|
20240813,124500,86042325,4725,4725,4725,4725,0
|
|
20240813,124400,86042325,4725,4725,4725,4725,5
|
|
20240813,124300,86018700,4720,4720,4720,4720,0
|
|
20240813,124200,86018700,4720,4720,4720,4720,0
|
|
20240813,124100,86018700,4720,4720,4720,4720,0
|
|
20240813,124000,86018700,4720,4720,4720,4720,0
|
|
20240813,123900,86018700,4720,4720,4720,4720,0
|
|
20240813,123800,86018700,4720,4720,4720,4720,105
|
|
20240813,123700,85523100,4720,4720,4720,4720,0
|
|
20240813,123600,85523100,4720,4720,4720,4720,1
|
|
20240813,123500,85518380,4715,4715,4715,4715,2
|
|
20240813,123400,85508950,4715,4715,4715,4715,0
|
|
20240813,123300,85508950,4715,4715,4715,4715,1
|
|
20240813,123200,85504235,4720,4720,4720,4720,0
|
|
20240813,123100,85504235,4720,4720,4720,4720,0
|
|
20240813,123000,85504235,4720,4720,4720,4720,0
|
|
20240813,122900,85504235,4720,4720,4720,4720,0
|
|
20240813,122800,85504235,4720,4720,4720,4720,0
|
|
20240813,122700,85504235,4720,4715,4720,4715,516
|
|
20240813,122600,83069780,4715,4715,4715,4715,0
|
|
20240813,122500,83069780,4715,4715,4715,4715,5
|
|
20240813,122400,83046205,4715,4715,4715,4715,0
|
|
20240813,122300,83046205,4715,4715,4715,4715,0
|
|
20240813,122200,83046205,4715,4715,4715,4715,0
|
|
20240813,122100,83046205,4715,4715,4715,4715,0
|
|
20240813,122000,83046205,4715,4715,4715,4715,0
|
|
20240813,121900,83046205,4715,4715,4715,4715,1
|
|
20240813,121800,83041490,4710,4710,4710,4710,10
|
|
20240813,121700,82994390,4715,4715,4715,4715,0
|
|
20240813,121600,82994390,4715,4715,4715,4715,1
|
|
20240813,121500,82989675,4710,4710,4710,4710,2
|
|
20240813,121400,82980255,4710,4710,4710,4710,0
|
|
20240813,121300,82980255,4710,4710,4710,4710,0
|
|
20240813,121200,82980255,4710,4710,4710,4710,0
|
|
20240813,121100,82980255,4710,4710,4710,4710,200
|
|
20240813,121000,82038255,4715,4715,4715,4715,0
|
|
20240813,120900,82038255,4715,4715,4715,4715,5
|
|
20240813,120800,82014680,4715,4715,4715,4715,0
|
|
20240813,120700,82014680,4715,4715,4715,4715,0
|
|
20240813,120600,82014680,4715,4715,4715,4715,1
|
|
20240813,120500,82009965,4715,4715,4715,4715,0
|
|
20240813,120400,82009965,4715,4715,4715,4715,0
|
|
20240813,120300,82009965,4715,4715,4715,4715,0
|
|
20240813,120200,82009965,4715,4715,4715,4715,0
|
|
20240813,120100,82009965,4715,4715,4715,4715,0
|
|
20240813,120000,82009965,4715,4715,4715,4715,5
|
|
20240813,115900,81986390,4710,4710,4710,4710,0
|
|
20240813,115800,81986390,4710,4710,4710,4710,0
|
|
20240813,115700,81986390,4710,4710,4710,4710,0
|
|
20240813,115600,81986390,4710,4710,4710,4710,0
|
|
20240813,115500,81986390,4710,4710,4710,4710,4
|
|
20240813,115400,81967550,4710,4710,4710,4710,2
|
|
20240813,115300,81958130,4710,4710,4710,4710,0
|
|
20240813,115200,81958130,4710,4710,4710,4710,128
|
|
20240813,115100,81355250,4710,4710,4710,4710,0
|
|
20240813,115000,81355250,4710,4710,4710,4710,0
|
|
20240813,114900,81355250,4710,4710,4710,4710,0
|
|
20240813,114800,81355250,4710,4710,4710,4710,0
|
|
20240813,114700,81355250,4710,4705,4710,4700,421
|
|
20240813,114600,79376450,4705,4705,4705,4705,3
|
|
20240813,114500,79362335,4700,4700,4700,4700,4
|
|
20240813,114400,79343535,4700,4700,4700,4700,0
|
|
20240813,114300,79343535,4700,4700,4700,4700,0
|
|
20240813,114200,79343535,4700,4700,4700,4700,0
|
|
20240813,114100,79343535,4700,4700,4700,4700,0
|
|
20240813,114000,79343535,4700,4700,4700,4700,0
|
|
20240813,113900,79343535,4700,4700,4700,4700,0
|
|
20240813,113800,79343535,4700,4700,4700,4700,0
|
|
20240813,113700,79343535,4700,4700,4700,4700,0
|
|
20240813,113600,79343535,4700,4700,4700,4700,0
|
|
20240813,113500,79343535,4700,4700,4700,4700,1
|
|
20240813,113400,79338835,4715,4715,4715,4715,0
|
|
20240813,113300,79338835,4715,4715,4715,4715,0
|
|
20240813,113200,79338835,4715,4715,4715,4715,0
|
|
20240813,113100,79338835,4715,4715,4715,4715,5
|
|
20240813,113000,79315260,4710,4710,4710,4710,0
|
|
20240813,112900,79315260,4710,4710,4710,4710,1
|
|
20240813,112800,79310550,4715,4715,4715,4715,0
|
|
20240813,112700,79310550,4715,4715,4715,4715,0
|
|
20240813,112600,79310550,4715,4715,4715,4715,0
|
|
20240813,112500,79310550,4715,4715,4715,4715,0
|
|
20240813,112400,79310550,4715,4715,4715,4715,1
|
|
20240813,112300,79305835,4700,4700,4700,4700,0
|
|
20240813,112200,79305835,4700,4700,4700,4700,0
|
|
20240813,112100,79305835,4700,4700,4700,4700,0
|
|
20240813,112000,79305835,4700,4705,4705,4700,421
|
|
20240813,111900,77325695,4710,4710,4710,4710,10
|
|
20240813,111800,77278595,4705,4705,4705,4705,7
|
|
20240813,111700,77245660,4710,4710,4710,4710,0
|
|
20240813,111600,77245660,4710,4710,4710,4710,1
|
|
20240813,111500,77240950,4705,4705,4705,4705,3
|
|
20240813,111400,77226835,4705,4705,4705,4705,30
|
|
20240813,111300,77085685,4705,4705,4705,4705,30
|
|
20240813,111200,76944535,4705,4705,4705,4705,0
|
|
20240813,111100,76944535,4705,4705,4705,4705,0
|
|
20240813,111000,76944535,4705,4705,4705,4705,18
|
|
20240813,110900,76859845,4705,4705,4705,4705,0
|
|
20240813,110800,76859845,4705,4705,4705,4705,0
|
|
20240813,110700,76859845,4705,4705,4705,4705,0
|
|
20240813,110600,76859845,4705,4705,4705,4705,6
|
|
20240813,110500,76831615,4710,4710,4710,4710,0
|
|
20240813,110400,76831615,4710,4710,4710,4710,0
|
|
20240813,110300,76831615,4710,4710,4710,4710,0
|
|
20240813,110200,76831615,4710,4710,4710,4710,3
|
|
20240813,110100,76817485,4715,4715,4715,4715,0
|
|
20240813,110000,76817485,4715,4715,4715,4715,1
|
|
20240813,105900,76812770,4710,4710,4710,4710,97
|
|
20240813,105800,76355900,4710,4710,4710,4710,0
|
|
20240813,105700,76355900,4710,4710,4710,4710,0
|
|
20240813,105600,76355900,4710,4710,4710,4710,0
|
|
20240813,105500,76355900,4710,4710,4710,4710,0
|
|
20240813,105400,76355900,4710,4705,4710,4705,8
|
|
20240813,105300,76318255,4710,4710,4710,4710,0
|
|
20240813,105200,76318255,4710,4705,4710,4705,30
|
|
20240813,105100,76177100,4710,4710,4710,4710,0
|
|
20240813,105000,76177100,4710,4710,4710,4710,2
|
|
20240813,104900,76167680,4705,4705,4705,4705,620
|
|
20240813,104800,73250580,4705,4700,4705,4700,101
|
|
20240813,104700,72775875,4705,4705,4705,4705,1
|
|
20240813,104600,72771170,4705,4705,4705,4705,0
|
|
20240813,104500,72771170,4705,4705,4705,4705,0
|
|
20240813,104400,72771170,4705,4705,4705,4705,0
|
|
20240813,104300,72771170,4705,4705,4705,4705,1
|
|
20240813,104200,72766465,4700,4700,4700,4700,7
|
|
20240813,104100,72733565,4705,4705,4705,4705,15
|
|
20240813,104000,72662990,4705,4705,4705,4705,0
|
|
20240813,103900,72662990,4705,4705,4705,4705,10
|
|
20240813,103800,72615940,4705,4705,4705,4705,0
|
|
20240813,103700,72615940,4705,4705,4705,4705,0
|
|
20240813,103600,72615940,4705,4705,4705,4705,0
|
|
20240813,103500,72615940,4705,4705,4705,4705,0
|
|
20240813,103400,72615940,4705,4705,4705,4705,0
|
|
20240813,103300,72615940,4705,4705,4705,4705,0
|
|
20240813,103200,72615940,4705,4705,4705,4705,0
|
|
20240813,103100,72615940,4705,4700,4705,4700,2
|
|
20240813,103000,72606535,4700,4700,4700,4700,7
|
|
20240813,102900,72573635,4700,4700,4700,4700,0
|
|
20240813,102800,72573635,4700,4700,4700,4700,0
|
|
20240813,102700,72573635,4700,4700,4700,4700,0
|
|
20240813,102600,72573635,4700,4700,4700,4700,20
|
|
20240813,102500,72479635,4700,4700,4700,4700,403
|
|
20240813,102400,70585535,4700,4700,4700,4700,29
|
|
20240813,102300,70449235,4700,4700,4700,4700,0
|
|
20240813,102200,70449235,4700,4700,4700,4700,0
|
|
20240813,102100,70449235,4700,4700,4700,4700,0
|
|
20240813,102000,70449235,4700,4700,4700,4700,0
|
|
20240813,101900,70449235,4700,4700,4700,4700,420
|
|
20240813,101800,68475235,4700,4700,4700,4700,12
|
|
20240813,101700,68418835,4705,4705,4705,4705,1
|
|
20240813,101600,68414130,4710,4710,4710,4710,0
|
|
20240813,101500,68414130,4710,4710,4710,4710,0
|
|
20240813,101400,68414130,4710,4710,4710,4710,10
|
|
20240813,101300,68367030,4710,4710,4710,4710,3
|
|
20240813,101200,68352900,4705,4705,4705,4705,0
|
|
20240813,101100,68352900,4705,4705,4705,4705,17
|
|
20240813,101000,68272915,4705,4705,4705,4705,0
|
|
20240813,100900,68272915,4705,4705,4705,4705,0
|
|
20240813,100800,68272915,4705,4705,4705,4705,44
|
|
20240813,100700,68065895,4710,4710,4710,4710,0
|
|
20240813,100600,68065895,4710,4710,4710,4710,193
|
|
20240813,100500,67156865,4720,4720,4720,4720,2
|
|
20240813,100400,67147425,4720,4720,4720,4720,2
|
|
20240813,100300,67137985,4730,4730,4730,4730,0
|
|
20240813,100200,67137985,4730,4725,4730,4725,6
|
|
20240813,100100,67109620,4700,4700,4700,4700,0
|
|
20240813,100000,67109620,4700,4700,4700,4700,0
|
|
20240813,095900,67109620,4700,4705,4705,4700,460
|
|
20240813,095800,64946850,4725,4725,4725,4725,0
|
|
20240813,095700,64946850,4725,4725,4725,4725,0
|
|
20240813,095600,64946850,4725,4725,4725,4725,0
|
|
20240813,095500,64946850,4725,4725,4725,4725,0
|
|
20240813,095400,64946850,4725,4735,4740,4700,2918
|
|
20240813,095300,51195385,4745,4745,4745,4745,10
|
|
20240813,095200,51147935,4745,4745,4745,4745,0
|
|
20240813,095100,51147935,4745,4745,4745,4710,426
|
|
20240813,095000,49137930,4745,4745,4745,4745,3
|
|
20240813,094900,49123695,4755,4755,4755,4755,0
|
|
20240813,094800,49123695,4755,4755,4755,4755,0
|
|
20240813,094700,49123695,4755,4755,4755,4755,0
|
|
20240813,094600,49123695,4755,4755,4755,4755,0
|
|
20240813,094500,49123695,4755,4755,4755,4755,0
|
|
20240813,094400,49123695,4755,4755,4755,4755,0
|
|
20240813,094300,49123695,4755,4755,4755,4755,0
|
|
20240813,094200,49123695,4755,4755,4755,4755,0
|
|
20240813,094100,49123695,4755,4755,4755,4755,0
|
|
20240813,094000,49123695,4755,4755,4755,4755,0
|
|
20240813,093900,49123695,4755,4755,4755,4755,0
|
|
20240813,093800,49123695,4755,4755,4755,4755,1
|
|
20240813,093700,49118940,4760,4760,4760,4760,0
|
|
20240813,093600,49118940,4760,4760,4760,4760,0
|
|
20240813,093500,49118940,4760,4760,4760,4760,300
|
|
20240813,093400,47690940,4765,4765,4765,4765,1
|
|
20240813,093300,47686175,4765,4750,4765,4750,468
|
|
20240813,093200,45463160,4750,4720,4750,4720,4344
|
|
20240813,093100,24849415,4720,4715,4720,4715,2
|
|
20240813,093000,24839980,4715,4715,4715,4715,138
|
|
20240813,092900,24189310,4725,4725,4725,4725,362
|
|
20240813,092800,22478860,4740,4720,4740,4720,1034
|
|
20240813,092700,17596375,4725,4735,4740,4725,1669
|
|
20240813,092600,9700500,4730,4715,4730,4715,118
|
|
20240813,092500,9143075,4710,4710,4710,4710,42
|
|
20240813,092400,8945255,4695,4695,4695,4695,0
|
|
20240813,092300,8945255,4695,4695,4695,4695,0
|
|
20240813,092200,8945255,4695,4695,4695,4695,173
|
|
20240813,092100,8133020,4695,4710,4710,4695,420
|
|
20240813,092000,6160615,4710,4710,4710,4710,0
|
|
20240813,091900,6160615,4710,4710,4710,4710,2
|
|
20240813,091800,6151195,4710,4710,4710,4710,200
|
|
20240813,091700,5209195,4705,4705,4705,4705,0
|
|
20240813,091600,5209195,4705,4705,4705,4705,0
|
|
20240813,091500,5209195,4705,4705,4705,4705,35
|
|
20240813,091400,5044520,4700,4705,4705,4700,32
|
|
20240813,091300,4894095,4710,4710,4710,4710,100
|
|
20240813,091200,4423095,4710,4710,4710,4710,0
|
|
20240813,091100,4423095,4710,4715,4715,4710,5
|
|
20240813,091000,4399535,4720,4720,4720,4720,0
|
|
20240813,090900,4399535,4720,4735,4735,4720,205
|
|
20240813,090800,3428915,4735,4730,4735,4730,222
|
|
20240813,090700,2378015,4730,4730,4730,4730,2
|
|
20240813,090600,2368555,4705,4705,4705,4705,2
|
|
20240813,090500,2359145,4700,4700,4700,4700,14
|
|
20240813,090400,2293345,4700,4700,4700,4700,11
|
|
20240813,090300,2241645,4700,4695,4700,4695,182
|
|
20240813,090200,1386500,4700,4700,4700,4700,111
|
|
20240813,090100,864800,4700,4700,4700,4700,178
|
|
20240813,090000,28200,4700,4700,4700,4700,6
|