624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192100,411788815,4800,4800,4800,4800,689
|
|
20240801,192000,411788815,4800,4800,4800,4800,0
|
|
20240801,191900,411788815,4800,4800,4800,4800,0
|
|
20240801,191800,411788815,4800,4800,4800,4800,0
|
|
20240801,191700,411788815,4800,4800,4800,4800,0
|
|
20240801,191600,411788815,4800,4800,4800,4800,0
|
|
20240801,191500,411788815,4800,4800,4800,4800,0
|
|
20240801,191400,411788815,4800,4800,4800,4800,0
|
|
20240801,191300,411788815,4800,4800,4800,4800,0
|
|
20240801,191200,411788815,4800,4800,4800,4800,0
|
|
20240801,191100,411788815,4800,4800,4800,4800,0
|
|
20240801,191000,411788815,4800,4800,4800,4800,0
|
|
20240801,190900,411788815,4800,4800,4800,4800,0
|
|
20240801,190800,411788815,4800,4800,4800,4800,0
|
|
20240801,190700,411788815,4800,4800,4800,4800,0
|
|
20240801,190600,411788815,4800,4800,4800,4800,0
|
|
20240801,190500,411788815,4800,4800,4800,4800,0
|
|
20240801,190400,411788815,4800,4800,4800,4800,0
|
|
20240801,190300,411788815,4800,4800,4800,4800,0
|
|
20240801,190200,411788815,4800,4800,4800,4800,0
|
|
20240801,190100,411788815,4800,4800,4800,4800,0
|
|
20240801,190000,411788815,4800,4800,4800,4800,0
|
|
20240801,185900,411788815,4800,4800,4800,4800,0
|
|
20240801,185800,411788815,4800,4800,4800,4800,0
|
|
20240801,185700,411788815,4800,4800,4800,4800,0
|
|
20240801,185600,411788815,4800,4800,4800,4800,0
|
|
20240801,185500,411788815,4800,4800,4800,4800,0
|
|
20240801,185400,411788815,4800,4800,4800,4800,0
|
|
20240801,185300,411788815,4800,4800,4800,4800,0
|
|
20240801,185200,411788815,4800,4800,4800,4800,0
|
|
20240801,185100,411788815,4800,4800,4800,4800,689
|
|
20240801,185000,411788815,4800,4800,4800,4800,0
|
|
20240801,184900,411788815,4800,4800,4800,4800,0
|
|
20240801,184800,411788815,4800,4800,4800,4800,0
|
|
20240801,184700,411788815,4800,4800,4800,4800,0
|
|
20240801,184600,411788815,4800,4800,4800,4800,0
|
|
20240801,184500,411788815,4800,4800,4800,4800,0
|
|
20240801,184400,411788815,4800,4800,4800,4800,0
|
|
20240801,184300,411788815,4800,4800,4800,4800,0
|
|
20240801,184200,411788815,4800,4800,4800,4800,0
|
|
20240801,184100,411788815,4800,4800,4800,4800,0
|
|
20240801,184000,411788815,4800,4800,4800,4800,0
|
|
20240801,183900,411788815,4800,4800,4800,4800,0
|
|
20240801,183800,411788815,4800,4800,4800,4800,0
|
|
20240801,183700,411788815,4800,4800,4800,4800,0
|
|
20240801,183600,411788815,4800,4800,4800,4800,0
|
|
20240801,183500,411788815,4800,4800,4800,4800,0
|
|
20240801,183400,411788815,4800,4800,4800,4800,0
|
|
20240801,183300,411788815,4800,4800,4800,4800,0
|
|
20240801,183200,411788815,4800,4800,4800,4800,0
|
|
20240801,183100,411788815,4800,4800,4800,4800,0
|
|
20240801,183000,411788815,4800,4800,4800,4800,0
|
|
20240801,182900,411788815,4800,4800,4800,4800,0
|
|
20240801,182800,411788815,4800,4800,4800,4800,0
|
|
20240801,182700,411788815,4800,4800,4800,4800,0
|
|
20240801,182600,411788815,4800,4800,4800,4800,0
|
|
20240801,182500,411788815,4800,4800,4800,4800,0
|
|
20240801,182400,411788815,4800,4800,4800,4800,0
|
|
20240801,182300,411788815,4800,4800,4800,4800,0
|
|
20240801,182200,411788815,4800,4800,4800,4800,0
|
|
20240801,182100,411788815,4800,4800,4800,4800,689
|
|
20240801,182000,411788815,4800,4800,4800,4800,0
|
|
20240801,181900,411788815,4800,4800,4800,4800,0
|
|
20240801,181800,411788815,4800,4800,4800,4800,0
|
|
20240801,181700,411788815,4800,4800,4800,4800,0
|
|
20240801,181600,411788815,4800,4800,4800,4800,0
|
|
20240801,181500,411788815,4800,4800,4800,4800,0
|
|
20240801,181400,411788815,4800,4800,4800,4800,0
|
|
20240801,181300,411788815,4800,4800,4800,4800,0
|
|
20240801,181200,411788815,4800,4800,4800,4800,0
|
|
20240801,181100,411788815,4800,4800,4800,4800,0
|
|
20240801,181000,411788815,4800,4800,4800,4800,0
|
|
20240801,180900,411788815,4800,4800,4800,4800,0
|
|
20240801,180800,411788815,4800,4800,4800,4800,0
|
|
20240801,180700,411788815,4800,4800,4800,4800,0
|
|
20240801,180600,411788815,4800,4800,4800,4800,0
|
|
20240801,180500,411788815,4800,4800,4800,4800,0
|
|
20240801,180400,411788815,4800,4800,4800,4800,0
|
|
20240801,180300,411788815,4800,4800,4800,4800,0
|
|
20240801,180200,411788815,4800,4800,4800,4800,0
|
|
20240801,180100,411788815,4800,4800,4800,4800,0
|
|
20240801,180000,411788815,4800,4800,4800,4800,0
|
|
20240801,175900,411788815,4800,4800,4800,4800,0
|
|
20240801,175800,411788815,4800,4800,4800,4800,0
|
|
20240801,175700,411788815,4800,4800,4800,4800,0
|
|
20240801,175600,411788815,4800,4800,4800,4800,0
|
|
20240801,175500,411788815,4800,4800,4800,4800,0
|
|
20240801,175400,411788815,4800,4800,4800,4800,0
|
|
20240801,175300,411788815,4800,4800,4800,4800,0
|
|
20240801,175200,411788815,4800,4800,4800,4800,0
|
|
20240801,175100,411788815,4800,4800,4800,4800,689
|
|
20240801,175000,411788815,4800,4800,4800,4800,0
|
|
20240801,174900,411788815,4800,4800,4800,4800,0
|
|
20240801,174800,411788815,4800,4800,4800,4800,0
|
|
20240801,174700,411788815,4800,4800,4800,4800,0
|
|
20240801,174600,411788815,4800,4800,4800,4800,0
|
|
20240801,174500,411788815,4800,4800,4800,4800,0
|
|
20240801,174400,411788815,4800,4800,4800,4800,0
|
|
20240801,174300,411788815,4800,4800,4800,4800,0
|
|
20240801,174200,411788815,4800,4800,4800,4800,0
|
|
20240801,174100,411788815,4800,4800,4800,4800,0
|
|
20240801,174000,411788815,4800,4800,4800,4800,0
|
|
20240801,173900,411788815,4800,4800,4800,4800,0
|
|
20240801,173800,411788815,4800,4800,4800,4800,0
|
|
20240801,173700,411788815,4800,4800,4800,4800,0
|
|
20240801,173600,411788815,4800,4800,4800,4800,0
|
|
20240801,173500,411788815,4800,4800,4800,4800,0
|
|
20240801,173400,411788815,4800,4800,4800,4800,0
|
|
20240801,173300,411788815,4800,4800,4800,4800,0
|
|
20240801,173200,411788815,4800,4800,4800,4800,0
|
|
20240801,173100,411788815,4800,4800,4800,4800,0
|
|
20240801,173000,411788815,4800,4800,4800,4800,0
|
|
20240801,172900,411788815,4800,4800,4800,4800,0
|
|
20240801,172800,411788815,4800,4800,4800,4800,0
|
|
20240801,172700,411788815,4800,4800,4800,4800,0
|
|
20240801,172600,411788815,4800,4800,4800,4800,0
|
|
20240801,172500,411788815,4800,4800,4800,4800,0
|
|
20240801,172400,411788815,4800,4800,4800,4800,0
|
|
20240801,172300,411788815,4800,4800,4800,4800,0
|
|
20240801,172200,411788815,4800,4800,4800,4800,0
|
|
20240801,172100,411788815,4800,4800,4800,4800,689
|
|
20240801,172000,411788815,4800,4800,4800,4800,0
|
|
20240801,171900,411788815,4800,4800,4800,4800,0
|
|
20240801,171800,411788815,4800,4800,4800,4800,0
|
|
20240801,171700,411788815,4800,4800,4800,4800,0
|
|
20240801,171600,411788815,4800,4800,4800,4800,0
|
|
20240801,171500,411788815,4800,4800,4800,4800,0
|
|
20240801,171400,411788815,4800,4800,4800,4800,0
|
|
20240801,171300,411788815,4800,4800,4800,4800,0
|
|
20240801,171200,411788815,4800,4800,4800,4800,0
|
|
20240801,171100,411788815,4800,4800,4800,4800,0
|
|
20240801,171000,411788815,4800,4800,4800,4800,0
|
|
20240801,170900,411788815,4800,4800,4800,4800,0
|
|
20240801,170800,411788815,4800,4800,4800,4800,0
|
|
20240801,170700,411788815,4800,4800,4800,4800,0
|
|
20240801,170600,411788815,4800,4800,4800,4800,0
|
|
20240801,170500,411788815,4800,4800,4800,4800,0
|
|
20240801,170400,411788815,4800,4800,4800,4800,0
|
|
20240801,170300,411788815,4800,4800,4800,4800,0
|
|
20240801,170200,411788815,4800,4800,4800,4800,0
|
|
20240801,170100,411788815,4800,4800,4800,4800,0
|
|
20240801,170000,411788815,4800,4800,4800,4800,0
|
|
20240801,165900,411788815,4800,4800,4800,4800,0
|
|
20240801,165800,411788815,4800,4800,4800,4800,0
|
|
20240801,165700,411788815,4800,4800,4800,4800,0
|
|
20240801,165600,411788815,4800,4800,4800,4800,0
|
|
20240801,165500,411788815,4800,4800,4800,4800,0
|
|
20240801,165400,411788815,4800,4800,4800,4800,0
|
|
20240801,165300,411788815,4800,4800,4800,4800,0
|
|
20240801,165200,411788815,4800,4800,4800,4800,0
|
|
20240801,165100,411788815,4800,4800,4800,4800,689
|
|
20240801,165000,411788815,4800,4800,4800,4800,0
|
|
20240801,164900,411788815,4800,4800,4800,4800,0
|
|
20240801,164800,411788815,4800,4800,4800,4800,0
|
|
20240801,164700,411788815,4800,4800,4800,4800,0
|
|
20240801,164600,411788815,4800,4800,4800,4800,0
|
|
20240801,164500,411788815,4800,4800,4800,4800,0
|
|
20240801,164400,411788815,4800,4800,4800,4800,0
|
|
20240801,164300,411788815,4800,4800,4800,4800,0
|
|
20240801,164200,411788815,4800,4800,4800,4800,0
|
|
20240801,164100,411788815,4800,4800,4800,4800,0
|
|
20240801,164000,411788815,4800,4800,4800,4800,0
|
|
20240801,163900,411788815,4800,4800,4800,4800,0
|
|
20240801,163800,411788815,4800,4800,4800,4800,0
|
|
20240801,163700,411788815,4800,4800,4800,4800,0
|
|
20240801,163600,411788815,4800,4800,4800,4800,0
|
|
20240801,163500,411788815,4800,4800,4800,4800,0
|
|
20240801,163400,411788815,4800,4800,4800,4800,0
|
|
20240801,163300,411788815,4800,4800,4800,4800,0
|
|
20240801,163200,411788815,4800,4800,4800,4800,0
|
|
20240801,163100,411788815,4800,4800,4800,4800,0
|
|
20240801,163000,411788815,4800,4800,4800,4800,0
|
|
20240801,162900,411788815,4800,4800,4800,4800,0
|
|
20240801,162800,411788815,4800,4800,4800,4800,0
|
|
20240801,162700,411788815,4800,4800,4800,4800,0
|
|
20240801,162600,411788815,4800,4800,4800,4800,0
|
|
20240801,162500,411788815,4800,4800,4800,4800,0
|
|
20240801,162400,411788815,4800,4800,4800,4800,0
|
|
20240801,162300,411788815,4800,4800,4800,4800,0
|
|
20240801,162200,411788815,4800,4800,4800,4800,0
|
|
20240801,162100,411788815,4800,4800,4800,4800,689
|
|
20240801,162000,411788815,4800,4800,4800,4800,0
|
|
20240801,161900,411788815,4800,4800,4800,4800,0
|
|
20240801,161800,411788815,4800,4800,4800,4800,0
|
|
20240801,161700,411788815,4800,4800,4800,4800,0
|
|
20240801,161600,411788815,4800,4800,4800,4800,0
|
|
20240801,161500,411788815,4800,4800,4800,4800,0
|
|
20240801,161400,411788815,4800,4800,4800,4800,0
|
|
20240801,161300,411788815,4800,4800,4800,4800,0
|
|
20240801,161200,411788815,4800,4800,4800,4800,0
|
|
20240801,161100,411788815,4800,4800,4800,4800,0
|
|
20240801,161000,411788815,4800,4800,4800,4800,0
|
|
20240801,160900,411788815,4800,4800,4800,4800,0
|
|
20240801,160800,411788815,4800,4800,4800,4800,0
|
|
20240801,160700,411788815,4800,4800,4800,4800,0
|
|
20240801,160600,411788815,4800,4800,4800,4800,0
|
|
20240801,160500,411788815,4800,4800,4800,4800,0
|
|
20240801,160400,411788815,4800,4800,4800,4800,0
|
|
20240801,160300,411788815,4800,4800,4800,4800,0
|
|
20240801,160200,411788815,4800,4800,4800,4800,0
|
|
20240801,160100,411788815,4800,4800,4800,4800,0
|
|
20240801,160000,411788815,4800,4800,4800,4800,0
|
|
20240801,155900,411788815,4800,4800,4800,4800,0
|
|
20240801,155800,411788815,4800,4800,4800,4800,0
|
|
20240801,155700,411788815,4800,4800,4800,4800,0
|
|
20240801,155600,411788815,4800,4800,4800,4800,0
|
|
20240801,155500,411788815,4800,4800,4800,4800,0
|
|
20240801,155400,411788815,4800,4800,4800,4800,0
|
|
20240801,155300,411788815,4800,4800,4800,4800,0
|
|
20240801,155200,411788815,4800,4800,4800,4800,0
|
|
20240801,155100,411788815,4800,4800,4800,4800,689
|
|
20240801,155000,411788815,4800,4800,4800,4800,0
|
|
20240801,154900,411788815,4800,4800,4800,4800,0
|
|
20240801,154800,411788815,4800,4800,4800,4800,0
|
|
20240801,154700,411788815,4800,4800,4800,4800,0
|
|
20240801,154600,411788815,4800,4800,4800,4800,0
|
|
20240801,154500,411788815,4800,4800,4800,4800,0
|
|
20240801,154400,411788815,4800,4800,4800,4800,0
|
|
20240801,154300,411788815,4800,4800,4800,4800,0
|
|
20240801,154200,411788815,4800,4800,4800,4800,0
|
|
20240801,154100,411788815,4800,4800,4800,4800,0
|
|
20240801,154000,411788815,4800,4800,4800,4800,0
|
|
20240801,153900,411788815,4800,4800,4800,4800,0
|
|
20240801,153800,411788815,4800,4800,4800,4800,0
|
|
20240801,153700,411788815,4800,4800,4800,4800,0
|
|
20240801,153600,411788815,4800,4800,4800,4800,0
|
|
20240801,153500,411788815,4800,4800,4800,4800,0
|
|
20240801,153400,411788815,4800,4800,4800,4800,0
|
|
20240801,153300,411788815,4800,4800,4800,4800,0
|
|
20240801,153200,411788815,4800,4800,4800,4800,0
|
|
20240801,153100,411788815,4800,4800,4800,4800,0
|
|
20240801,153000,411788815,4800,4800,4800,4800,689
|
|
20240801,152900,408481615,4795,4795,4795,4795,0
|
|
20240801,152800,408481615,4795,4795,4795,4795,0
|
|
20240801,152700,408481615,4795,4795,4795,4795,0
|
|
20240801,152600,408481615,4795,4795,4795,4795,0
|
|
20240801,152500,408481615,4795,4795,4795,4795,0
|
|
20240801,152400,408481615,4795,4795,4795,4795,0
|
|
20240801,152300,408481615,4795,4795,4795,4795,0
|
|
20240801,152200,408481615,4795,4795,4795,4795,0
|
|
20240801,152100,408481615,4795,4795,4795,4795,0
|
|
20240801,152000,408481615,4795,4795,4795,4795,0
|
|
20240801,151900,408481615,4795,4795,4795,4795,110
|
|
20240801,151800,407954165,4795,4790,4795,4770,45
|
|
20240801,151700,407739315,4795,4795,4795,4795,1
|
|
20240801,151600,407734520,4785,4785,4785,4785,5
|
|
20240801,151500,407710595,4795,4795,4795,4795,0
|
|
20240801,151400,407710595,4795,4795,4795,4795,1
|
|
20240801,151300,407705800,4770,4780,4780,4770,199
|
|
20240801,151200,406756520,4795,4780,4795,4770,449
|
|
20240801,151100,404613155,4800,4800,4800,4800,0
|
|
20240801,151000,404613155,4800,4785,4800,4785,21
|
|
20240801,150900,404512655,4800,4795,4800,4790,771
|
|
20240801,150800,400819140,4800,4800,4800,4800,170
|
|
20240801,150700,400003140,4800,4800,4800,4800,0
|
|
20240801,150600,400003140,4800,4795,4800,4795,42
|
|
20240801,150500,399801725,4805,4805,4805,4805,0
|
|
20240801,150400,399801725,4805,4805,4805,4805,0
|
|
20240801,150300,399801725,4805,4805,4805,4805,10
|
|
20240801,150200,399753675,4800,4800,4800,4800,104
|
|
20240801,150100,399254475,4800,4800,4800,4800,0
|
|
20240801,150000,399254475,4800,4800,4800,4800,1
|
|
20240801,145900,399249675,4780,4800,4800,4780,9
|
|
20240801,145800,399206555,4800,4800,4800,4800,0
|
|
20240801,145700,399206555,4800,4800,4800,4800,5
|
|
20240801,145600,399182555,4800,4800,4800,4800,22
|
|
20240801,145500,399076955,4800,4790,4800,4790,919
|
|
20240801,145400,394669660,4790,4785,4790,4785,83
|
|
20240801,145300,394272500,4785,4785,4785,4785,0
|
|
20240801,145200,394272500,4785,4785,4785,4785,1
|
|
20240801,145100,394267715,4785,4785,4785,4785,0
|
|
20240801,145000,394267715,4785,4785,4785,4785,0
|
|
20240801,144900,394267715,4785,4785,4785,4785,18
|
|
20240801,144800,394181585,4780,4780,4780,4780,36
|
|
20240801,144700,394009505,4780,4780,4780,4780,1
|
|
20240801,144600,394004725,4785,4780,4785,4780,18
|
|
20240801,144500,393918680,4780,4780,4780,4780,5
|
|
20240801,144400,393894780,4780,4770,4780,4770,300
|
|
20240801,144300,392461850,4770,4770,4770,4770,43
|
|
20240801,144200,392256740,4770,4770,4770,4770,5
|
|
20240801,144100,392232890,4770,4770,4770,4770,0
|
|
20240801,144000,392232890,4770,4770,4770,4770,1
|
|
20240801,143900,392228120,4770,4770,4770,4770,0
|
|
20240801,143800,392228120,4770,4770,4770,4770,1
|
|
20240801,143700,392223350,4760,4760,4760,4760,0
|
|
20240801,143600,392223350,4760,4760,4760,4760,728
|
|
20240801,143500,388758070,4760,4760,4760,4760,0
|
|
20240801,143400,388758070,4760,4770,4770,4760,98
|
|
20240801,143300,388291490,4775,4775,4775,4775,0
|
|
20240801,143200,388291490,4775,4775,4775,4775,122
|
|
20240801,143100,387708940,4775,4775,4775,4775,0
|
|
20240801,143000,387708940,4775,4775,4775,4775,2
|
|
20240801,142900,387699390,4760,4760,4760,4760,0
|
|
20240801,142800,387699390,4760,4760,4760,4760,0
|
|
20240801,142700,387699390,4760,4770,4770,4760,268
|
|
20240801,142600,386421100,4775,4775,4775,4775,0
|
|
20240801,142500,386421100,4775,4775,4775,4775,0
|
|
20240801,142400,386421100,4775,4775,4775,4775,0
|
|
20240801,142300,386421100,4775,4775,4775,4775,5
|
|
20240801,142200,386397225,4775,4775,4775,4775,5
|
|
20240801,142100,386373350,4770,4770,4770,4770,39
|
|
20240801,142000,386187320,4770,4765,4770,4765,29
|
|
20240801,141900,386049130,4760,4760,4760,4760,0
|
|
20240801,141800,386049130,4760,4760,4760,4760,0
|
|
20240801,141700,386049130,4760,4760,4760,4760,10
|
|
20240801,141600,386001530,4765,4765,4765,4765,0
|
|
20240801,141500,386001530,4765,4765,4765,4765,0
|
|
20240801,141400,386001530,4765,4765,4765,4765,1
|
|
20240801,141300,385996765,4760,4760,4760,4760,20
|
|
20240801,141200,385901565,4765,4765,4765,4765,1
|
|
20240801,141100,385896800,4760,4760,4760,4760,0
|
|
20240801,141000,385896800,4760,4760,4760,4760,51
|
|
20240801,140900,385654040,4760,4760,4760,4760,19
|
|
20240801,140800,385563600,4760,4755,4760,4755,439
|
|
20240801,140700,383476100,4760,4760,4760,4760,3
|
|
20240801,140600,383461820,4760,4760,4760,4760,1030
|
|
20240801,140500,378559020,4765,4770,4770,4765,29
|
|
20240801,140400,378420805,4770,4770,4770,4770,220
|
|
20240801,140300,377371405,4775,4775,4775,4775,0
|
|
20240801,140200,377371405,4775,4775,4775,4775,0
|
|
20240801,140100,377371405,4775,4775,4775,4775,0
|
|
20240801,140000,377371405,4775,4775,4775,4775,1
|
|
20240801,135900,377366630,4770,4770,4770,4770,774
|
|
20240801,135800,373674650,4770,4770,4770,4770,456
|
|
20240801,135700,371499530,4775,4775,4775,4775,5
|
|
20240801,135600,371475655,4770,4770,4770,4770,2
|
|
20240801,135500,371466115,4770,4770,4770,4770,7
|
|
20240801,135400,371432725,4775,4775,4775,4775,0
|
|
20240801,135300,371432725,4775,4775,4775,4775,0
|
|
20240801,135200,371432725,4775,4775,4775,4775,0
|
|
20240801,135100,371432725,4775,4775,4775,4775,0
|
|
20240801,135000,371432725,4775,4775,4775,4775,0
|
|
20240801,134900,371432725,4775,4775,4775,4775,0
|
|
20240801,134800,371432725,4775,4775,4775,4775,0
|
|
20240801,134700,371432725,4775,4775,4775,4775,0
|
|
20240801,134600,371432725,4775,4775,4775,4775,0
|
|
20240801,134500,371432725,4775,4775,4775,4775,0
|
|
20240801,134400,371432725,4775,4775,4775,4775,0
|
|
20240801,134300,371432725,4775,4775,4775,4775,0
|
|
20240801,134200,371432725,4775,4775,4775,4775,0
|
|
20240801,134100,371432725,4775,4775,4775,4775,0
|
|
20240801,134000,371432725,4775,4775,4775,4765,200
|
|
20240801,133900,370479515,4775,4775,4775,4775,0
|
|
20240801,133800,370479515,4775,4775,4775,4775,64
|
|
20240801,133700,370173915,4780,4780,4780,4780,17
|
|
20240801,133600,370092655,4780,4780,4780,4780,0
|
|
20240801,133500,370092655,4780,4780,4780,4780,0
|
|
20240801,133400,370092655,4780,4780,4780,4780,0
|
|
20240801,133300,370092655,4780,4780,4780,4780,1
|
|
20240801,133200,370087875,4785,4785,4785,4785,0
|
|
20240801,133100,370087875,4785,4785,4785,4785,0
|
|
20240801,133000,370087875,4785,4785,4785,4785,0
|
|
20240801,132900,370087875,4785,4785,4785,4785,0
|
|
20240801,132800,370087875,4785,4785,4785,4785,0
|
|
20240801,132700,370087875,4785,4785,4785,4785,0
|
|
20240801,132600,370087875,4785,4785,4785,4785,0
|
|
20240801,132500,370087875,4785,4785,4785,4785,0
|
|
20240801,132400,370087875,4785,4785,4785,4785,0
|
|
20240801,132300,370087875,4785,4785,4785,4785,0
|
|
20240801,132200,370087875,4785,4785,4785,4785,0
|
|
20240801,132100,370087875,4785,4785,4785,4785,0
|
|
20240801,132000,370087875,4785,4785,4785,4785,0
|
|
20240801,131900,370087875,4785,4785,4785,4785,0
|
|
20240801,131800,370087875,4785,4785,4785,4785,0
|
|
20240801,131700,370087875,4785,4780,4785,4775,128
|
|
20240801,131600,369476145,4785,4785,4785,4785,0
|
|
20240801,131500,369476145,4785,4785,4785,4785,0
|
|
20240801,131400,369476145,4785,4785,4785,4785,0
|
|
20240801,131300,369476145,4785,4780,4785,4780,5
|
|
20240801,131200,369452225,4785,4785,4785,4785,0
|
|
20240801,131100,369452225,4785,4785,4785,4785,0
|
|
20240801,131000,369452225,4785,4785,4785,4785,0
|
|
20240801,130900,369452225,4785,4785,4785,4785,4
|
|
20240801,130800,369433085,4785,4785,4785,4785,6
|
|
20240801,130700,369404375,4785,4785,4785,4785,4
|
|
20240801,130600,369385235,4785,4785,4785,4785,0
|
|
20240801,130500,369385235,4785,4785,4785,4785,1
|
|
20240801,130400,369380450,4785,4785,4785,4785,182
|
|
20240801,130300,368509580,4785,4785,4785,4785,5
|
|
20240801,130200,368485655,4785,4775,4785,4775,4
|
|
20240801,130100,368466545,4775,4785,4785,4775,70
|
|
20240801,130000,368132240,4790,4790,4790,4790,0
|
|
20240801,125900,368132240,4790,4790,4790,4790,0
|
|
20240801,125800,368132240,4790,4790,4790,4790,0
|
|
20240801,125700,368132240,4790,4790,4790,4790,0
|
|
20240801,125600,368132240,4790,4790,4790,4790,0
|
|
20240801,125500,368132240,4790,4790,4790,4790,0
|
|
20240801,125400,368132240,4790,4790,4790,4790,0
|
|
20240801,125300,368132240,4790,4790,4790,4790,0
|
|
20240801,125200,368132240,4790,4790,4790,4790,2
|
|
20240801,125100,368122660,4785,4785,4785,4785,41
|
|
20240801,125000,367926475,4785,4785,4785,4785,0
|
|
20240801,124900,367926475,4785,4785,4785,4785,0
|
|
20240801,124800,367926475,4785,4785,4785,4785,0
|
|
20240801,124700,367926475,4785,4785,4785,4785,244
|
|
20240801,124600,366758935,4785,4785,4785,4785,0
|
|
20240801,124500,366758935,4785,4785,4785,4785,0
|
|
20240801,124400,366758935,4785,4785,4785,4785,0
|
|
20240801,124300,366758935,4785,4785,4785,4785,0
|
|
20240801,124200,366758935,4785,4785,4785,4785,0
|
|
20240801,124100,366758935,4785,4785,4785,4785,0
|
|
20240801,124000,366758935,4785,4785,4785,4785,0
|
|
20240801,123900,366758935,4785,4785,4785,4785,0
|
|
20240801,123800,366758935,4785,4785,4785,4785,0
|
|
20240801,123700,366758935,4785,4785,4785,4785,0
|
|
20240801,123600,366758935,4785,4785,4785,4785,0
|
|
20240801,123500,366758935,4785,4790,4790,4785,246
|
|
20240801,123400,365581090,4790,4790,4790,4790,16
|
|
20240801,123300,365504450,4790,4790,4790,4790,10
|
|
20240801,123200,365456550,4790,4790,4790,4790,0
|
|
20240801,123100,365456550,4790,4790,4790,4785,196
|
|
20240801,123000,364517855,4790,4785,4790,4785,47
|
|
20240801,122900,364292735,4790,4790,4790,4790,30
|
|
20240801,122800,364149035,4790,4790,4790,4790,90
|
|
20240801,122700,363717935,4790,4795,4795,4790,390
|
|
20240801,122600,361849785,4790,4790,4795,4790,1077
|
|
20240801,122500,356686320,4785,4780,4785,4780,83
|
|
20240801,122400,356289530,4780,4775,4780,4775,41
|
|
20240801,122300,356093720,4775,4775,4775,4775,5
|
|
20240801,122200,356069845,4770,4770,4770,4770,20
|
|
20240801,122100,355974445,4770,4765,4770,4765,17
|
|
20240801,122000,355893390,4760,4760,4760,4760,0
|
|
20240801,121900,355893390,4760,4760,4760,4760,0
|
|
20240801,121800,355893390,4760,4760,4760,4760,0
|
|
20240801,121700,355893390,4760,4760,4760,4760,1093
|
|
20240801,121600,350690710,4765,4765,4765,4765,0
|
|
20240801,121500,350690710,4765,4765,4765,4765,0
|
|
20240801,121400,350690710,4765,4765,4765,4765,132
|
|
20240801,121300,350061730,4775,4785,4790,4775,17
|
|
20240801,121200,349980415,4785,4785,4785,4785,1
|
|
20240801,121100,349975630,4760,4760,4760,4760,737
|
|
20240801,121000,346467510,4760,4790,4790,4750,2337
|
|
20240801,120900,335343605,4795,4795,4795,4795,1
|
|
20240801,120800,335338810,4790,4790,4790,4790,0
|
|
20240801,120700,335338810,4790,4790,4790,4790,0
|
|
20240801,120600,335338810,4790,4790,4790,4790,1
|
|
20240801,120500,335334020,4795,4795,4795,4795,0
|
|
20240801,120400,335334020,4795,4795,4795,4795,1
|
|
20240801,120300,335329225,4790,4790,4790,4790,1
|
|
20240801,120200,335324435,4795,4795,4795,4795,0
|
|
20240801,120100,335324435,4795,4795,4795,4795,0
|
|
20240801,120000,335324435,4795,4795,4795,4795,23
|
|
20240801,115900,335214150,4795,4795,4795,4795,5
|
|
20240801,115800,335190175,4785,4785,4785,4785,0
|
|
20240801,115700,335190175,4785,4785,4785,4785,0
|
|
20240801,115600,335190175,4785,4785,4785,4785,0
|
|
20240801,115500,335190175,4785,4785,4785,4785,1
|
|
20240801,115400,335185390,4785,4785,4785,4785,0
|
|
20240801,115300,335185390,4785,4785,4785,4785,2
|
|
20240801,115200,335175820,4770,4770,4770,4770,0
|
|
20240801,115100,335175820,4770,4770,4770,4770,0
|
|
20240801,115000,335175820,4770,4770,4770,4770,0
|
|
20240801,114900,335175820,4770,4770,4770,4770,0
|
|
20240801,114800,335175820,4770,4770,4770,4770,0
|
|
20240801,114700,335175820,4770,4770,4770,4770,0
|
|
20240801,114600,335175820,4770,4770,4770,4770,0
|
|
20240801,114500,335175820,4770,4770,4770,4770,1
|
|
20240801,114400,335171050,4795,4795,4795,4795,0
|
|
20240801,114300,335171050,4795,4795,4795,4795,9
|
|
20240801,114200,335127895,4795,4795,4795,4795,0
|
|
20240801,114100,335127895,4795,4795,4795,4795,0
|
|
20240801,114000,335127895,4795,4795,4795,4795,0
|
|
20240801,113900,335127895,4795,4795,4795,4795,0
|
|
20240801,113800,335127895,4795,4795,4795,4795,5
|
|
20240801,113700,335103920,4795,4795,4795,4795,100
|
|
20240801,113600,334624420,4795,4795,4795,4795,0
|
|
20240801,113500,334624420,4795,4795,4795,4795,0
|
|
20240801,113400,334624420,4795,4765,4795,4765,140
|
|
20240801,113300,333953150,4795,4795,4795,4795,0
|
|
20240801,113200,333953150,4795,4795,4795,4795,0
|
|
20240801,113100,333953150,4795,4795,4795,4795,0
|
|
20240801,113000,333953150,4795,4795,4795,4795,0
|
|
20240801,112900,333953150,4795,4795,4795,4795,0
|
|
20240801,112800,333953150,4795,4795,4795,4795,0
|
|
20240801,112700,333953150,4795,4790,4795,4790,455
|
|
20240801,112600,331773695,4790,4785,4790,4785,472
|
|
20240801,112500,329513265,4790,4790,4790,4790,0
|
|
20240801,112400,329513265,4790,4790,4790,4790,0
|
|
20240801,112300,329513265,4790,4790,4790,4790,0
|
|
20240801,112200,329513265,4790,4790,4790,4790,0
|
|
20240801,112100,329513265,4790,4790,4790,4790,0
|
|
20240801,112000,329513265,4790,4790,4790,4790,0
|
|
20240801,111900,329513265,4790,4790,4790,4790,0
|
|
20240801,111800,329513265,4790,4790,4790,4790,0
|
|
20240801,111700,329513265,4790,4790,4790,4790,0
|
|
20240801,111600,329513265,4790,4790,4790,4790,2
|
|
20240801,111500,329503685,4790,4790,4790,4790,0
|
|
20240801,111400,329503685,4790,4790,4790,4790,0
|
|
20240801,111300,329503685,4790,4790,4790,4790,0
|
|
20240801,111200,329503685,4790,4790,4790,4790,0
|
|
20240801,111100,329503685,4790,4790,4790,4790,5
|
|
20240801,111000,329479735,4755,4795,4795,4755,892
|
|
20240801,110900,325229575,4795,4795,4795,4795,5
|
|
20240801,110800,325205600,4795,4795,4795,4795,0
|
|
20240801,110700,325205600,4795,4795,4795,4795,10
|
|
20240801,110600,325157650,4795,4795,4795,4795,0
|
|
20240801,110500,325157650,4795,4770,4795,4770,2533
|
|
20240801,110400,313062495,4775,4775,4775,4775,5898
|
|
20240801,110300,284899545,4770,4775,4775,4770,591
|
|
20240801,110200,282078390,4775,4775,4775,4775,0
|
|
20240801,110100,282078390,4775,4775,4775,4775,0
|
|
20240801,110000,282078390,4775,4775,4775,4775,280
|
|
20240801,105900,280741390,4775,4785,4785,4775,592
|
|
20240801,105800,277913890,4795,4795,4795,4795,0
|
|
20240801,105700,277913890,4795,4795,4795,4795,24
|
|
20240801,105600,277798810,4795,4795,4795,4795,40
|
|
20240801,105500,277607010,4795,4795,4795,4795,24
|
|
20240801,105400,277491930,4800,4800,4800,4800,0
|
|
20240801,105300,277491930,4800,4800,4800,4800,200
|
|
20240801,105200,276531930,4800,4800,4800,4800,0
|
|
20240801,105100,276531930,4800,4790,4800,4790,53
|
|
20240801,105000,276277985,4790,4790,4790,4790,0
|
|
20240801,104900,276277985,4790,4785,4790,4785,11
|
|
20240801,104800,276225340,4795,4795,4795,4780,324
|
|
20240801,104700,274673190,4800,4800,4800,4800,0
|
|
20240801,104600,274673190,4800,4800,4800,4800,0
|
|
20240801,104500,274673190,4800,4800,4800,4800,0
|
|
20240801,104400,274673190,4800,4800,4800,4800,0
|
|
20240801,104300,274673190,4800,4800,4800,4800,0
|
|
20240801,104200,274673190,4800,4800,4800,4800,0
|
|
20240801,104100,274673190,4800,4800,4800,4800,0
|
|
20240801,104000,274673190,4800,4800,4800,4800,0
|
|
20240801,103900,274673190,4800,4800,4800,4800,0
|
|
20240801,103800,274673190,4800,4800,4800,4800,1
|
|
20240801,103700,274668390,4795,4795,4795,4795,0
|
|
20240801,103600,274668390,4795,4795,4795,4795,0
|
|
20240801,103500,274668390,4795,4795,4795,4795,0
|
|
20240801,103400,274668390,4795,4795,4795,4795,27
|
|
20240801,103300,274538925,4795,4795,4795,4795,11
|
|
20240801,103200,274486180,4805,4805,4805,4805,0
|
|
20240801,103100,274486180,4805,4805,4805,4805,0
|
|
20240801,103000,274486180,4805,4805,4805,4805,0
|
|
20240801,102900,274486180,4805,4805,4805,4805,5
|
|
20240801,102800,274462155,4795,4795,4795,4795,2
|
|
20240801,102700,274452565,4795,4800,4800,4795,72
|
|
20240801,102600,274107050,4815,4815,4815,4815,5
|
|
20240801,102500,274082975,4815,4815,4815,4815,20
|
|
20240801,102400,273986675,4815,4815,4815,4815,2
|
|
20240801,102300,273977045,4815,4815,4815,4815,8
|
|
20240801,102200,273938525,4825,4825,4825,4825,0
|
|
20240801,102100,273938525,4825,4825,4825,4825,0
|
|
20240801,102000,273938525,4825,4825,4825,4825,0
|
|
20240801,101900,273938525,4825,4825,4825,4825,20
|
|
20240801,101800,273842025,4830,4830,4830,4830,0
|
|
20240801,101700,273842025,4830,4830,4830,4830,0
|
|
20240801,101600,273842025,4830,4830,4830,4830,30
|
|
20240801,101500,273697125,4835,4835,4835,4835,0
|
|
20240801,101400,273697125,4835,4830,4835,4830,445
|
|
20240801,101300,271545600,4830,4830,4835,4830,676
|
|
20240801,101200,268277820,4800,4830,4835,4800,215
|
|
20240801,101100,267239340,4830,4830,4830,4830,3052
|
|
20240801,101000,252498180,4830,4800,4830,4800,2000
|
|
20240801,100900,242864640,4800,4800,4800,4800,0
|
|
20240801,100800,242864640,4800,4800,4800,4800,2
|
|
20240801,100700,242855040,4800,4800,4800,4800,4
|
|
20240801,100600,242835840,4800,4800,4800,4800,1
|
|
20240801,100500,242831040,4800,4800,4800,4800,8
|
|
20240801,100400,242792640,4800,4800,4800,4800,0
|
|
20240801,100300,242792640,4800,4795,4800,4795,11
|
|
20240801,100200,242739890,4785,4785,4785,4785,1
|
|
20240801,100100,242735105,4785,4785,4790,4785,211
|
|
20240801,100000,241725445,4785,4775,4785,4775,69
|
|
20240801,095900,241395920,4775,4775,4775,4775,0
|
|
20240801,095800,241395920,4775,4775,4775,4775,5
|
|
20240801,095700,241372045,4775,4775,4775,4775,0
|
|
20240801,095600,241372045,4775,4775,4775,4775,5
|
|
20240801,095500,241348170,4765,4765,4765,4765,0
|
|
20240801,095400,241348170,4765,4765,4765,4765,0
|
|
20240801,095300,241348170,4765,4765,4765,4765,301
|
|
20240801,095200,239913905,4775,4775,4775,4775,0
|
|
20240801,095100,239913905,4775,4765,4775,4760,170
|
|
20240801,095000,239103310,4775,4775,4775,4775,0
|
|
20240801,094900,239103310,4775,4775,4775,4775,0
|
|
20240801,094800,239103310,4775,4775,4775,4775,0
|
|
20240801,094700,239103310,4775,4775,4775,4775,0
|
|
20240801,094600,239103310,4775,4785,4790,4755,1065
|
|
20240801,094500,234037995,4785,4785,4785,4785,0
|
|
20240801,094400,234037995,4785,4785,4785,4785,1
|
|
20240801,094300,234033210,4750,4775,4775,4750,1010
|
|
20240801,094200,229221990,4810,4810,4810,4810,0
|
|
20240801,094100,229221990,4810,4810,4810,4810,1
|
|
20240801,094000,229217180,4775,4775,4775,4775,0
|
|
20240801,093900,229217180,4775,4775,4775,4775,0
|
|
20240801,093800,229217180,4775,4785,4785,4775,194
|
|
20240801,093700,228289515,4820,4820,4820,4820,0
|
|
20240801,093600,228289515,4820,4820,4820,4820,2
|
|
20240801,093500,228279875,4785,4785,4785,4785,4
|
|
20240801,093400,228260735,4785,4790,4790,4785,93
|
|
20240801,093300,227815365,4800,4800,4800,4800,31
|
|
20240801,093200,227666565,4810,4810,4810,4810,0
|
|
20240801,093100,227666565,4810,4810,4810,4810,266
|
|
20240801,093000,226387105,4810,4820,4820,4810,334
|
|
20240801,092900,224777565,4825,4825,4825,4825,5
|
|
20240801,092800,224753440,4800,4800,4800,4800,59
|
|
20240801,092700,224470240,4800,4805,4805,4800,208
|
|
20240801,092600,223471450,4825,4825,4825,4825,102
|
|
20240801,092500,222979300,4825,4825,4825,4825,5
|
|
20240801,092400,222955175,4825,4825,4825,4825,0
|
|
20240801,092300,222955175,4825,4805,4825,4805,421
|
|
20240801,092200,220926680,4810,4820,4820,4810,30
|
|
20240801,092100,220782230,4805,4805,4805,4805,10
|
|
20240801,092000,220734180,4825,4815,4825,4810,417
|
|
20240801,091900,218726795,4825,4820,4825,4820,101
|
|
20240801,091800,218239970,4825,4825,4825,4825,0
|
|
20240801,091700,218239970,4825,4825,4825,4825,0
|
|
20240801,091600,218239970,4825,4815,4830,4815,4230
|
|
20240801,091500,197849425,4820,4820,4820,4820,0
|
|
20240801,091400,197849425,4820,4815,4820,4815,315
|
|
20240801,091300,196332695,4810,4805,4810,4805,10
|
|
20240801,091200,196284620,4800,4840,4840,4760,33733
|
|
20240801,091100,35607150,4840,4830,4840,4830,818
|
|
20240801,091000,31652165,4830,4820,4830,4820,975
|
|
20240801,090900,26946475,4820,4820,4820,4820,0
|
|
20240801,090800,26946475,4820,4820,4820,4805,496
|
|
20240801,090700,24560220,4805,4820,4820,4805,853
|
|
20240801,090600,20450395,4820,4820,4830,4820,763
|
|
20240801,090500,16770520,4805,4825,4825,4805,119
|
|
20240801,090400,16198545,4825,4825,4825,4825,1
|
|
20240801,090300,16193720,4830,4790,4830,4790,2388
|
|
20240801,090200,4743480,4790,4785,4790,4780,207
|
|
20240801,090100,3753510,4760,4760,4760,4760,0
|
|
20240801,090000,3753510,4760,4750,4760,4750,777
|