602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185900,29082710,4065,4065,4065,4065,273
|
|
20240802,185800,29082710,4065,4065,4065,4065,0
|
|
20240802,185700,29082710,4065,4065,4065,4065,0
|
|
20240802,185600,29082710,4065,4065,4065,4065,0
|
|
20240802,185500,29082710,4065,4065,4065,4065,0
|
|
20240802,185400,29082710,4065,4065,4065,4065,0
|
|
20240802,185300,29082710,4065,4065,4065,4065,0
|
|
20240802,185200,29082710,4065,4065,4065,4065,0
|
|
20240802,185100,29082710,4065,4065,4065,4065,0
|
|
20240802,185000,29082710,4065,4065,4065,4065,0
|
|
20240802,184900,29082710,4065,4065,4065,4065,0
|
|
20240802,184800,29082710,4065,4065,4065,4065,0
|
|
20240802,184700,29082710,4065,4065,4065,4065,0
|
|
20240802,184600,29082710,4065,4065,4065,4065,0
|
|
20240802,184500,29082710,4065,4065,4065,4065,0
|
|
20240802,184400,29082710,4065,4065,4065,4065,0
|
|
20240802,184300,29082710,4065,4065,4065,4065,0
|
|
20240802,184200,29082710,4065,4065,4065,4065,0
|
|
20240802,184100,29082710,4065,4065,4065,4065,0
|
|
20240802,184000,29082710,4065,4065,4065,4065,0
|
|
20240802,183900,29082710,4065,4065,4065,4065,0
|
|
20240802,183800,29082710,4065,4065,4065,4065,0
|
|
20240802,183700,29082710,4065,4065,4065,4065,0
|
|
20240802,183600,29082710,4065,4065,4065,4065,0
|
|
20240802,183500,29082710,4065,4065,4065,4065,0
|
|
20240802,183400,29082710,4065,4065,4065,4065,0
|
|
20240802,183300,29082710,4065,4065,4065,4065,0
|
|
20240802,183200,29082710,4065,4065,4065,4065,0
|
|
20240802,183100,29082710,4065,4065,4065,4065,0
|
|
20240802,183000,29082710,4065,4065,4065,4065,0
|
|
20240802,182900,29082710,4065,4065,4065,4065,273
|
|
20240802,182800,29082710,4065,4065,4065,4065,0
|
|
20240802,182700,29082710,4065,4065,4065,4065,0
|
|
20240802,182600,29082710,4065,4065,4065,4065,0
|
|
20240802,182500,29082710,4065,4065,4065,4065,0
|
|
20240802,182400,29082710,4065,4065,4065,4065,0
|
|
20240802,182300,29082710,4065,4065,4065,4065,0
|
|
20240802,182200,29082710,4065,4065,4065,4065,0
|
|
20240802,182100,29082710,4065,4065,4065,4065,0
|
|
20240802,182000,29082710,4065,4065,4065,4065,0
|
|
20240802,181900,29082710,4065,4065,4065,4065,0
|
|
20240802,181800,29082710,4065,4065,4065,4065,0
|
|
20240802,181700,29082710,4065,4065,4065,4065,0
|
|
20240802,181600,29082710,4065,4065,4065,4065,0
|
|
20240802,181500,29082710,4065,4065,4065,4065,0
|
|
20240802,181400,29082710,4065,4065,4065,4065,0
|
|
20240802,181300,29082710,4065,4065,4065,4065,0
|
|
20240802,181200,29082710,4065,4065,4065,4065,0
|
|
20240802,181100,29082710,4065,4065,4065,4065,0
|
|
20240802,181000,29082710,4065,4065,4065,4065,0
|
|
20240802,180900,29082710,4065,4065,4065,4065,0
|
|
20240802,180800,29082710,4065,4065,4065,4065,0
|
|
20240802,180700,29082710,4065,4065,4065,4065,0
|
|
20240802,180600,29082710,4065,4065,4065,4065,0
|
|
20240802,180500,29082710,4065,4065,4065,4065,0
|
|
20240802,180400,29082710,4065,4065,4065,4065,0
|
|
20240802,180300,29082710,4065,4065,4065,4065,0
|
|
20240802,180200,29082710,4065,4065,4065,4065,0
|
|
20240802,180100,29082710,4065,4065,4065,4065,0
|
|
20240802,180000,29082710,4065,4065,4065,4065,0
|
|
20240802,175900,29082710,4065,4065,4065,4065,273
|
|
20240802,175800,29082710,4065,4065,4065,4065,0
|
|
20240802,175700,29082710,4065,4065,4065,4065,0
|
|
20240802,175600,29082710,4065,4065,4065,4065,0
|
|
20240802,175500,29082710,4065,4065,4065,4065,0
|
|
20240802,175400,29082710,4065,4065,4065,4065,0
|
|
20240802,175300,29082710,4065,4065,4065,4065,0
|
|
20240802,175200,29082710,4065,4065,4065,4065,0
|
|
20240802,175100,29082710,4065,4065,4065,4065,0
|
|
20240802,175000,29082710,4065,4065,4065,4065,0
|
|
20240802,174900,29082710,4065,4065,4065,4065,0
|
|
20240802,174800,29082710,4065,4065,4065,4065,0
|
|
20240802,174700,29082710,4065,4065,4065,4065,0
|
|
20240802,174600,29082710,4065,4065,4065,4065,0
|
|
20240802,174500,29082710,4065,4065,4065,4065,0
|
|
20240802,174400,29082710,4065,4065,4065,4065,0
|
|
20240802,174300,29082710,4065,4065,4065,4065,0
|
|
20240802,174200,29082710,4065,4065,4065,4065,0
|
|
20240802,174100,29082710,4065,4065,4065,4065,0
|
|
20240802,174000,29082710,4065,4065,4065,4065,0
|
|
20240802,173900,29082710,4065,4065,4065,4065,0
|
|
20240802,173800,29082710,4065,4065,4065,4065,0
|
|
20240802,173700,29082710,4065,4065,4065,4065,0
|
|
20240802,173600,29082710,4065,4065,4065,4065,0
|
|
20240802,173500,29082710,4065,4065,4065,4065,0
|
|
20240802,173400,29082710,4065,4065,4065,4065,0
|
|
20240802,173300,29082710,4065,4065,4065,4065,0
|
|
20240802,173200,29082710,4065,4065,4065,4065,0
|
|
20240802,173100,29082710,4065,4065,4065,4065,0
|
|
20240802,173000,29082710,4065,4065,4065,4065,0
|
|
20240802,172900,29082710,4065,4065,4065,4065,273
|
|
20240802,172800,29082710,4065,4065,4065,4065,0
|
|
20240802,172700,29082710,4065,4065,4065,4065,0
|
|
20240802,172600,29082710,4065,4065,4065,4065,0
|
|
20240802,172500,29082710,4065,4065,4065,4065,0
|
|
20240802,172400,29082710,4065,4065,4065,4065,0
|
|
20240802,172300,29082710,4065,4065,4065,4065,0
|
|
20240802,172200,29082710,4065,4065,4065,4065,0
|
|
20240802,172100,29082710,4065,4065,4065,4065,0
|
|
20240802,172000,29082710,4065,4065,4065,4065,0
|
|
20240802,171900,29082710,4065,4065,4065,4065,0
|
|
20240802,171800,29082710,4065,4065,4065,4065,0
|
|
20240802,171700,29082710,4065,4065,4065,4065,0
|
|
20240802,171600,29082710,4065,4065,4065,4065,0
|
|
20240802,171500,29082710,4065,4065,4065,4065,0
|
|
20240802,171400,29082710,4065,4065,4065,4065,0
|
|
20240802,171300,29082710,4065,4065,4065,4065,0
|
|
20240802,171200,29082710,4065,4065,4065,4065,0
|
|
20240802,171100,29082710,4065,4065,4065,4065,0
|
|
20240802,171000,29082710,4065,4065,4065,4065,0
|
|
20240802,170900,29082710,4065,4065,4065,4065,0
|
|
20240802,170800,29082710,4065,4065,4065,4065,0
|
|
20240802,170700,29082710,4065,4065,4065,4065,0
|
|
20240802,170600,29082710,4065,4065,4065,4065,0
|
|
20240802,170500,29082710,4065,4065,4065,4065,0
|
|
20240802,170400,29082710,4065,4065,4065,4065,0
|
|
20240802,170300,29082710,4065,4065,4065,4065,0
|
|
20240802,170200,29082710,4065,4065,4065,4065,0
|
|
20240802,170100,29082710,4065,4065,4065,4065,0
|
|
20240802,170000,29082710,4065,4065,4065,4065,0
|
|
20240802,165900,29082710,4065,4065,4065,4065,273
|
|
20240802,165800,29082710,4065,4065,4065,4065,0
|
|
20240802,165700,29082710,4065,4065,4065,4065,0
|
|
20240802,165600,29082710,4065,4065,4065,4065,0
|
|
20240802,165500,29082710,4065,4065,4065,4065,0
|
|
20240802,165400,29082710,4065,4065,4065,4065,0
|
|
20240802,165300,29082710,4065,4065,4065,4065,0
|
|
20240802,165200,29082710,4065,4065,4065,4065,0
|
|
20240802,165100,29082710,4065,4065,4065,4065,0
|
|
20240802,165000,29082710,4065,4065,4065,4065,0
|
|
20240802,164900,29082710,4065,4065,4065,4065,0
|
|
20240802,164800,29082710,4065,4065,4065,4065,0
|
|
20240802,164700,29082710,4065,4065,4065,4065,0
|
|
20240802,164600,29082710,4065,4065,4065,4065,0
|
|
20240802,164500,29082710,4065,4065,4065,4065,0
|
|
20240802,164400,29082710,4065,4065,4065,4065,0
|
|
20240802,164300,29082710,4065,4065,4065,4065,0
|
|
20240802,164200,29082710,4065,4065,4065,4065,0
|
|
20240802,164100,29082710,4065,4065,4065,4065,0
|
|
20240802,164000,29082710,4065,4065,4065,4065,0
|
|
20240802,163900,29082710,4065,4065,4065,4065,0
|
|
20240802,163800,29082710,4065,4065,4065,4065,0
|
|
20240802,163700,29082710,4065,4065,4065,4065,0
|
|
20240802,163600,29082710,4065,4065,4065,4065,0
|
|
20240802,163500,29082710,4065,4065,4065,4065,0
|
|
20240802,163400,29082710,4065,4065,4065,4065,0
|
|
20240802,163300,29082710,4065,4065,4065,4065,0
|
|
20240802,163200,29082710,4065,4065,4065,4065,0
|
|
20240802,163100,29082710,4065,4065,4065,4065,0
|
|
20240802,163000,29082710,4065,4065,4065,4065,0
|
|
20240802,162900,29082710,4065,4065,4065,4065,273
|
|
20240802,162800,29082710,4065,4065,4065,4065,0
|
|
20240802,162700,29082710,4065,4065,4065,4065,0
|
|
20240802,162600,29082710,4065,4065,4065,4065,0
|
|
20240802,162500,29082710,4065,4065,4065,4065,0
|
|
20240802,162400,29082710,4065,4065,4065,4065,0
|
|
20240802,162300,29082710,4065,4065,4065,4065,0
|
|
20240802,162200,29082710,4065,4065,4065,4065,0
|
|
20240802,162100,29082710,4065,4065,4065,4065,0
|
|
20240802,162000,29082710,4065,4065,4065,4065,0
|
|
20240802,161900,29082710,4065,4065,4065,4065,0
|
|
20240802,161800,29082710,4065,4065,4065,4065,0
|
|
20240802,161700,29082710,4065,4065,4065,4065,0
|
|
20240802,161600,29082710,4065,4065,4065,4065,0
|
|
20240802,161500,29082710,4065,4065,4065,4065,0
|
|
20240802,161400,29082710,4065,4065,4065,4065,0
|
|
20240802,161300,29082710,4065,4065,4065,4065,0
|
|
20240802,161200,29082710,4065,4065,4065,4065,0
|
|
20240802,161100,29082710,4065,4065,4065,4065,0
|
|
20240802,161000,29082710,4065,4065,4065,4065,0
|
|
20240802,160900,29082710,4065,4065,4065,4065,0
|
|
20240802,160800,29082710,4065,4065,4065,4065,0
|
|
20240802,160700,29082710,4065,4065,4065,4065,0
|
|
20240802,160600,29082710,4065,4065,4065,4065,0
|
|
20240802,160500,29082710,4065,4065,4065,4065,0
|
|
20240802,160400,29082710,4065,4065,4065,4065,0
|
|
20240802,160300,29082710,4065,4065,4065,4065,0
|
|
20240802,160200,29082710,4065,4065,4065,4065,0
|
|
20240802,160100,29082710,4065,4065,4065,4065,0
|
|
20240802,160000,29082710,4065,4065,4065,4065,0
|
|
20240802,155900,29082710,4065,4065,4065,4065,273
|
|
20240802,155800,29082710,4065,4065,4065,4065,0
|
|
20240802,155700,29082710,4065,4065,4065,4065,0
|
|
20240802,155600,29082710,4065,4065,4065,4065,0
|
|
20240802,155500,29082710,4065,4065,4065,4065,0
|
|
20240802,155400,29082710,4065,4065,4065,4065,0
|
|
20240802,155300,29082710,4065,4065,4065,4065,0
|
|
20240802,155200,29082710,4065,4065,4065,4065,0
|
|
20240802,155100,29082710,4065,4065,4065,4065,0
|
|
20240802,155000,29082710,4065,4065,4065,4065,0
|
|
20240802,154900,29082710,4065,4065,4065,4065,0
|
|
20240802,154800,29082710,4065,4065,4065,4065,0
|
|
20240802,154700,29082710,4065,4065,4065,4065,0
|
|
20240802,154600,29082710,4065,4065,4065,4065,0
|
|
20240802,154500,29082710,4065,4065,4065,4065,0
|
|
20240802,154400,29082710,4065,4065,4065,4065,0
|
|
20240802,154300,29082710,4065,4065,4065,4065,0
|
|
20240802,154200,29082710,4065,4065,4065,4065,0
|
|
20240802,154100,29082710,4065,4065,4065,4065,0
|
|
20240802,154000,29082710,4065,4065,4065,4065,0
|
|
20240802,153900,29082710,4065,4065,4065,4065,0
|
|
20240802,153800,29082710,4065,4065,4065,4065,0
|
|
20240802,153700,29082710,4065,4065,4065,4065,0
|
|
20240802,153600,29082710,4065,4065,4065,4065,0
|
|
20240802,153500,29082710,4065,4065,4065,4065,0
|
|
20240802,153400,29082710,4065,4065,4065,4065,0
|
|
20240802,153300,29082710,4065,4065,4065,4065,0
|
|
20240802,153200,29082710,4065,4065,4065,4065,0
|
|
20240802,153100,29082710,4065,4065,4065,4065,0
|
|
20240802,153000,29082710,4065,4065,4065,4065,273
|
|
20240802,152900,27972965,4035,4035,4035,4035,0
|
|
20240802,152800,27972965,4035,4035,4035,4035,0
|
|
20240802,152700,27972965,4035,4035,4035,4035,0
|
|
20240802,152600,27972965,4035,4035,4035,4035,0
|
|
20240802,152500,27972965,4035,4035,4035,4035,0
|
|
20240802,152400,27972965,4035,4035,4035,4035,0
|
|
20240802,152300,27972965,4035,4035,4035,4035,0
|
|
20240802,152200,27972965,4035,4035,4035,4035,0
|
|
20240802,152100,27972965,4035,4035,4035,4035,0
|
|
20240802,152000,27972965,4035,4035,4035,4035,0
|
|
20240802,151900,27972965,4035,4055,4055,4035,254
|
|
20240802,151800,26946995,4055,4055,4055,4055,0
|
|
20240802,151700,26946995,4055,4055,4055,4055,0
|
|
20240802,151600,26946995,4055,4055,4055,4055,2
|
|
20240802,151500,26938885,4055,4055,4055,4055,0
|
|
20240802,151400,26938885,4055,4055,4055,4055,22
|
|
20240802,151300,26849675,4055,4055,4055,4055,0
|
|
20240802,151200,26849675,4055,4055,4055,4055,0
|
|
20240802,151100,26849675,4055,4055,4055,4055,30
|
|
20240802,151000,26728025,4055,4055,4055,4055,0
|
|
20240802,150900,26728025,4055,4045,4055,4045,4
|
|
20240802,150800,26711830,4035,4035,4035,4035,0
|
|
20240802,150700,26711830,4035,4035,4035,4035,0
|
|
20240802,150600,26711830,4035,4035,4035,4035,0
|
|
20240802,150500,26711830,4035,4050,4050,4035,918
|
|
20240802,150400,22996160,4050,4050,4050,4050,0
|
|
20240802,150300,22996160,4050,4050,4050,4050,0
|
|
20240802,150200,22996160,4050,4050,4050,4050,143
|
|
20240802,150100,22417010,4050,4050,4050,4050,0
|
|
20240802,150000,22417010,4050,4050,4050,4050,0
|
|
20240802,145900,22417010,4050,4050,4050,4050,1000
|
|
20240802,145800,18367010,4050,4050,4050,4050,700
|
|
20240802,145700,15532010,4050,4050,4050,4050,0
|
|
20240802,145600,15532010,4050,4050,4050,4050,1
|
|
20240802,145500,15527960,4065,4065,4065,4065,0
|
|
20240802,145400,15527960,4065,4065,4065,4065,2
|
|
20240802,145300,15519830,4050,4050,4050,4050,0
|
|
20240802,145200,15519830,4050,4050,4050,4050,0
|
|
20240802,145100,15519830,4050,4050,4050,4050,0
|
|
20240802,145000,15519830,4050,4050,4050,4050,0
|
|
20240802,144900,15519830,4050,4050,4050,4050,0
|
|
20240802,144800,15519830,4050,4050,4050,4050,500
|
|
20240802,144700,13494830,4065,4065,4065,4065,0
|
|
20240802,144600,13494830,4065,4065,4065,4065,0
|
|
20240802,144500,13494830,4065,4065,4065,4065,0
|
|
20240802,144400,13494830,4065,4065,4065,4065,0
|
|
20240802,144300,13494830,4065,4065,4065,4065,0
|
|
20240802,144200,13494830,4065,4065,4065,4065,0
|
|
20240802,144100,13494830,4065,4065,4065,4065,0
|
|
20240802,144000,13494830,4065,4065,4065,4065,0
|
|
20240802,143900,13494830,4065,4065,4065,4065,0
|
|
20240802,143800,13494830,4065,4065,4065,4065,0
|
|
20240802,143700,13494830,4065,4065,4065,4065,0
|
|
20240802,143600,13494830,4065,4065,4065,4065,0
|
|
20240802,143500,13494830,4065,4065,4065,4065,0
|
|
20240802,143400,13494830,4065,4065,4065,4065,0
|
|
20240802,143300,13494830,4065,4065,4065,4065,0
|
|
20240802,143200,13494830,4065,4065,4065,4065,0
|
|
20240802,143100,13494830,4065,4065,4065,4065,0
|
|
20240802,143000,13494830,4065,4065,4065,4065,0
|
|
20240802,142900,13494830,4065,4065,4065,4065,0
|
|
20240802,142800,13494830,4065,4065,4065,4065,0
|
|
20240802,142700,13494830,4065,4065,4065,4065,0
|
|
20240802,142600,13494830,4065,4065,4065,4065,0
|
|
20240802,142500,13494830,4065,4065,4065,4065,0
|
|
20240802,142400,13494830,4065,4065,4065,4065,1
|
|
20240802,142300,13490765,4065,4055,4065,4055,50
|
|
20240802,142200,13287925,4055,4055,4055,4055,95
|
|
20240802,142100,12902700,4065,4065,4065,4065,0
|
|
20240802,142000,12902700,4065,4065,4065,4065,9
|
|
20240802,141900,12866115,4065,4065,4065,4065,0
|
|
20240802,141800,12866115,4065,4065,4065,4065,0
|
|
20240802,141700,12866115,4065,4065,4065,4065,0
|
|
20240802,141600,12866115,4065,4065,4065,4065,0
|
|
20240802,141500,12866115,4065,4065,4065,4065,0
|
|
20240802,141400,12866115,4065,4065,4065,4065,0
|
|
20240802,141300,12866115,4065,4065,4065,4065,0
|
|
20240802,141200,12866115,4065,4065,4065,4065,0
|
|
20240802,141100,12866115,4065,4065,4065,4065,0
|
|
20240802,141000,12866115,4065,4065,4065,4065,0
|
|
20240802,140900,12866115,4065,4065,4065,4065,150
|
|
20240802,140800,12256365,4055,4055,4055,4055,0
|
|
20240802,140700,12256365,4055,4055,4055,4055,0
|
|
20240802,140600,12256365,4055,4055,4055,4055,0
|
|
20240802,140500,12256365,4055,4055,4055,4055,100
|
|
20240802,140400,11850865,4065,4065,4065,4065,0
|
|
20240802,140300,11850865,4065,4060,4065,4060,5
|
|
20240802,140200,11830555,4055,4055,4055,4055,0
|
|
20240802,140100,11830555,4055,4055,4055,4055,0
|
|
20240802,140000,11830555,4055,4055,4055,4055,0
|
|
20240802,135900,11830555,4055,4055,4055,4055,0
|
|
20240802,135800,11830555,4055,4055,4055,4055,1
|
|
20240802,135700,11826500,4060,4060,4060,4060,0
|
|
20240802,135600,11826500,4060,4060,4060,4060,0
|
|
20240802,135500,11826500,4060,4060,4060,4060,0
|
|
20240802,135400,11826500,4060,4060,4060,4060,0
|
|
20240802,135300,11826500,4060,4060,4060,4060,0
|
|
20240802,135200,11826500,4060,4060,4060,4060,0
|
|
20240802,135100,11826500,4060,4060,4060,4060,0
|
|
20240802,135000,11826500,4060,4060,4060,4060,0
|
|
20240802,134900,11826500,4060,4060,4060,4060,0
|
|
20240802,134800,11826500,4060,4060,4060,4060,0
|
|
20240802,134700,11826500,4060,4060,4060,4060,0
|
|
20240802,134600,11826500,4060,4060,4060,4060,0
|
|
20240802,134500,11826500,4060,4060,4060,4060,0
|
|
20240802,134400,11826500,4060,4060,4060,4060,0
|
|
20240802,134300,11826500,4060,4060,4060,4060,0
|
|
20240802,134200,11826500,4060,4060,4060,4060,0
|
|
20240802,134100,11826500,4060,4060,4060,4060,0
|
|
20240802,134000,11826500,4060,4060,4060,4060,0
|
|
20240802,133900,11826500,4060,4060,4060,4060,0
|
|
20240802,133800,11826500,4060,4060,4060,4060,0
|
|
20240802,133700,11826500,4060,4060,4060,4060,0
|
|
20240802,133600,11826500,4060,4060,4060,4060,0
|
|
20240802,133500,11826500,4060,4060,4060,4060,0
|
|
20240802,133400,11826500,4060,4060,4060,4060,0
|
|
20240802,133300,11826500,4060,4060,4060,4060,0
|
|
20240802,133200,11826500,4060,4060,4060,4060,0
|
|
20240802,133100,11826500,4060,4060,4060,4060,0
|
|
20240802,133000,11826500,4060,4060,4060,4060,0
|
|
20240802,132900,11826500,4060,4060,4060,4060,0
|
|
20240802,132800,11826500,4060,4060,4060,4060,0
|
|
20240802,132700,11826500,4060,4060,4060,4060,0
|
|
20240802,132600,11826500,4060,4060,4060,4060,0
|
|
20240802,132500,11826500,4060,4060,4060,4060,0
|
|
20240802,132400,11826500,4060,4060,4060,4060,0
|
|
20240802,132300,11826500,4060,4060,4060,4060,0
|
|
20240802,132200,11826500,4060,4060,4060,4060,0
|
|
20240802,132100,11826500,4060,4060,4060,4060,0
|
|
20240802,132000,11826500,4060,4060,4060,4060,0
|
|
20240802,131900,11826500,4060,4060,4060,4060,0
|
|
20240802,131800,11826500,4060,4060,4060,4060,0
|
|
20240802,131700,11826500,4060,4060,4060,4060,0
|
|
20240802,131600,11826500,4060,4060,4060,4060,0
|
|
20240802,131500,11826500,4060,4060,4060,4060,0
|
|
20240802,131400,11826500,4060,4060,4060,4060,125
|
|
20240802,131300,11319000,4060,4060,4060,4060,5
|
|
20240802,131200,11298700,4060,4060,4060,4060,0
|
|
20240802,131100,11298700,4060,4060,4060,4060,0
|
|
20240802,131000,11298700,4060,4060,4060,4060,0
|
|
20240802,130900,11298700,4060,4060,4060,4060,0
|
|
20240802,130800,11298700,4060,4060,4060,4060,0
|
|
20240802,130700,11298700,4060,4060,4060,4060,0
|
|
20240802,130600,11298700,4060,4060,4060,4060,0
|
|
20240802,130500,11298700,4060,4060,4060,4060,0
|
|
20240802,130400,11298700,4060,4060,4060,4060,0
|
|
20240802,130300,11298700,4060,4060,4060,4060,0
|
|
20240802,130200,11298700,4060,4060,4060,4060,0
|
|
20240802,130100,11298700,4060,4060,4060,4060,0
|
|
20240802,130000,11298700,4060,4060,4060,4060,0
|
|
20240802,125900,11298700,4060,4060,4060,4060,0
|
|
20240802,125800,11298700,4060,4060,4060,4060,0
|
|
20240802,125700,11298700,4060,4060,4060,4060,0
|
|
20240802,125600,11298700,4060,4060,4060,4060,0
|
|
20240802,125500,11298700,4060,4060,4060,4060,0
|
|
20240802,125400,11298700,4060,4060,4060,4060,0
|
|
20240802,125300,11298700,4060,4060,4060,4060,0
|
|
20240802,125200,11298700,4060,4060,4060,4060,0
|
|
20240802,125100,11298700,4060,4060,4060,4060,1
|
|
20240802,125000,11294640,4070,4070,4070,4070,0
|
|
20240802,124900,11294640,4070,4070,4070,4070,0
|
|
20240802,124800,11294640,4070,4070,4070,4070,0
|
|
20240802,124700,11294640,4070,4070,4070,4070,0
|
|
20240802,124600,11294640,4070,4070,4070,4070,0
|
|
20240802,124500,11294640,4070,4070,4070,4070,0
|
|
20240802,124400,11294640,4070,4070,4070,4070,0
|
|
20240802,124300,11294640,4070,4070,4070,4070,0
|
|
20240802,124200,11294640,4070,4070,4070,4070,0
|
|
20240802,124100,11294640,4070,4070,4070,4070,0
|
|
20240802,124000,11294640,4070,4070,4070,4070,0
|
|
20240802,123900,11294640,4070,4070,4070,4070,0
|
|
20240802,123800,11294640,4070,4070,4070,4070,0
|
|
20240802,123700,11294640,4070,4070,4070,4070,0
|
|
20240802,123600,11294640,4070,4065,4070,4065,37
|
|
20240802,123500,11144230,4070,4060,4070,4060,45
|
|
20240802,123400,10961500,4060,4060,4060,4060,0
|
|
20240802,123300,10961500,4060,4060,4060,4060,0
|
|
20240802,123200,10961500,4060,4060,4060,4060,0
|
|
20240802,123100,10961500,4060,4060,4060,4060,633
|
|
20240802,123000,8391520,4060,4060,4060,4060,0
|
|
20240802,122900,8391520,4060,4060,4060,4060,0
|
|
20240802,122800,8391520,4060,4060,4060,4060,0
|
|
20240802,122700,8391520,4060,4060,4060,4060,0
|
|
20240802,122600,8391520,4060,4060,4060,4060,0
|
|
20240802,122500,8391520,4060,4060,4060,4060,0
|
|
20240802,122400,8391520,4060,4060,4060,4060,0
|
|
20240802,122300,8391520,4060,4060,4060,4060,0
|
|
20240802,122200,8391520,4060,4060,4060,4060,0
|
|
20240802,122100,8391520,4060,4060,4060,4060,0
|
|
20240802,122000,8391520,4060,4060,4060,4060,0
|
|
20240802,121900,8391520,4060,4060,4060,4060,0
|
|
20240802,121800,8391520,4060,4060,4060,4060,0
|
|
20240802,121700,8391520,4060,4060,4060,4060,0
|
|
20240802,121600,8391520,4060,4060,4060,4060,0
|
|
20240802,121500,8391520,4060,4060,4060,4060,0
|
|
20240802,121400,8391520,4060,4060,4060,4060,3
|
|
20240802,121300,8379340,4060,4060,4060,4060,0
|
|
20240802,121200,8379340,4060,4060,4060,4060,0
|
|
20240802,121100,8379340,4060,4060,4060,4060,0
|
|
20240802,121000,8379340,4060,4060,4060,4060,0
|
|
20240802,120900,8379340,4060,4060,4060,4060,0
|
|
20240802,120800,8379340,4060,4060,4060,4060,0
|
|
20240802,120700,8379340,4060,4060,4060,4060,440
|
|
20240802,120600,6592940,4060,4060,4060,4060,0
|
|
20240802,120500,6592940,4060,4060,4060,4060,66
|
|
20240802,120400,6324980,4060,4060,4060,4060,0
|
|
20240802,120300,6324980,4060,4060,4060,4060,0
|
|
20240802,120200,6324980,4060,4060,4060,4060,0
|
|
20240802,120100,6324980,4060,4060,4060,4060,0
|
|
20240802,120000,6324980,4060,4060,4060,4060,0
|
|
20240802,115900,6324980,4060,4060,4060,4060,0
|
|
20240802,115800,6324980,4060,4060,4060,4060,0
|
|
20240802,115700,6324980,4060,4060,4060,4060,12
|
|
20240802,115600,6276260,4060,4060,4060,4060,0
|
|
20240802,115500,6276260,4060,4060,4060,4060,0
|
|
20240802,115400,6276260,4060,4060,4060,4060,0
|
|
20240802,115300,6276260,4060,4060,4060,4060,0
|
|
20240802,115200,6276260,4060,4060,4060,4060,0
|
|
20240802,115100,6276260,4060,4060,4060,4060,0
|
|
20240802,115000,6276260,4060,4060,4060,4060,0
|
|
20240802,114900,6276260,4060,4060,4060,4060,0
|
|
20240802,114800,6276260,4060,4060,4060,4060,300
|
|
20240802,114700,5058260,4070,4070,4070,4070,0
|
|
20240802,114600,5058260,4070,4070,4070,4070,0
|
|
20240802,114500,5058260,4070,4070,4070,4070,0
|
|
20240802,114400,5058260,4070,4070,4070,4070,0
|
|
20240802,114300,5058260,4070,4070,4070,4070,0
|
|
20240802,114200,5058260,4070,4070,4070,4070,0
|
|
20240802,114100,5058260,4070,4070,4070,4070,0
|
|
20240802,114000,5058260,4070,4070,4070,4070,0
|
|
20240802,113900,5058260,4070,4070,4070,4070,0
|
|
20240802,113800,5058260,4070,4070,4070,4070,0
|
|
20240802,113700,5058260,4070,4070,4070,4070,0
|
|
20240802,113600,5058260,4070,4070,4070,4070,0
|
|
20240802,113500,5058260,4070,4070,4070,4070,0
|
|
20240802,113400,5058260,4070,4070,4070,4070,0
|
|
20240802,113300,5058260,4070,4070,4070,4070,0
|
|
20240802,113200,5058260,4070,4070,4070,4070,0
|
|
20240802,113100,5058260,4070,4070,4070,4070,0
|
|
20240802,113000,5058260,4070,4070,4070,4070,0
|
|
20240802,112900,5058260,4070,4070,4070,4070,0
|
|
20240802,112800,5058260,4070,4070,4070,4070,0
|
|
20240802,112700,5058260,4070,4070,4070,4070,0
|
|
20240802,112600,5058260,4070,4070,4070,4070,0
|
|
20240802,112500,5058260,4070,4070,4070,4070,0
|
|
20240802,112400,5058260,4070,4070,4070,4070,0
|
|
20240802,112300,5058260,4070,4070,4070,4070,0
|
|
20240802,112200,5058260,4070,4070,4070,4070,0
|
|
20240802,112100,5058260,4070,4070,4070,4070,0
|
|
20240802,112000,5058260,4070,4070,4070,4070,0
|
|
20240802,111900,5058260,4070,4070,4070,4070,0
|
|
20240802,111800,5058260,4070,4070,4070,4070,0
|
|
20240802,111700,5058260,4070,4070,4070,4070,3
|
|
20240802,111600,5046050,4070,4070,4070,4070,0
|
|
20240802,111500,5046050,4070,4070,4070,4070,0
|
|
20240802,111400,5046050,4070,4070,4070,4070,0
|
|
20240802,111300,5046050,4070,4070,4070,4070,0
|
|
20240802,111200,5046050,4070,4070,4070,4070,0
|
|
20240802,111100,5046050,4070,4070,4070,4070,0
|
|
20240802,111000,5046050,4070,4070,4070,4070,0
|
|
20240802,110900,5046050,4070,4070,4070,4070,0
|
|
20240802,110800,5046050,4070,4070,4070,4070,0
|
|
20240802,110700,5046050,4070,4070,4070,4070,0
|
|
20240802,110600,5046050,4070,4070,4070,4070,0
|
|
20240802,110500,5046050,4070,4070,4070,4070,0
|
|
20240802,110400,5046050,4070,4070,4070,4070,1
|
|
20240802,110300,5041980,4070,4070,4070,4070,0
|
|
20240802,110200,5041980,4070,4070,4070,4070,0
|
|
20240802,110100,5041980,4070,4070,4070,4070,0
|
|
20240802,110000,5041980,4070,4070,4070,4070,0
|
|
20240802,105900,5041980,4070,4070,4070,4070,0
|
|
20240802,105800,5041980,4070,4070,4070,4070,0
|
|
20240802,105700,5041980,4070,4070,4070,4070,0
|
|
20240802,105600,5041980,4070,4070,4070,4070,0
|
|
20240802,105500,5041980,4070,4070,4070,4070,0
|
|
20240802,105400,5041980,4070,4070,4070,4070,0
|
|
20240802,105300,5041980,4070,4070,4070,4070,0
|
|
20240802,105200,5041980,4070,4070,4070,4070,0
|
|
20240802,105100,5041980,4070,4070,4070,4070,10
|
|
20240802,105000,5001280,4070,4070,4070,4070,0
|
|
20240802,104900,5001280,4070,4070,4070,4070,0
|
|
20240802,104800,5001280,4070,4070,4070,4070,0
|
|
20240802,104700,5001280,4070,4070,4070,4070,0
|
|
20240802,104600,5001280,4070,4070,4070,4070,0
|
|
20240802,104500,5001280,4070,4070,4070,4070,0
|
|
20240802,104400,5001280,4070,4070,4070,4070,0
|
|
20240802,104300,5001280,4070,4070,4070,4070,0
|
|
20240802,104200,5001280,4070,4070,4070,4070,40
|
|
20240802,104100,4838480,4060,4060,4060,4060,0
|
|
20240802,104000,4838480,4060,4060,4060,4060,0
|
|
20240802,103900,4838480,4060,4060,4060,4060,0
|
|
20240802,103800,4838480,4060,4060,4060,4060,0
|
|
20240802,103700,4838480,4060,4060,4060,4060,0
|
|
20240802,103600,4838480,4060,4065,4065,4060,6
|
|
20240802,103500,4814115,4070,4070,4070,4070,0
|
|
20240802,103400,4814115,4070,4070,4070,4070,0
|
|
20240802,103300,4814115,4070,4070,4070,4070,0
|
|
20240802,103200,4814115,4070,4070,4070,4070,0
|
|
20240802,103100,4814115,4070,4070,4070,4070,0
|
|
20240802,103000,4814115,4070,4070,4070,4070,0
|
|
20240802,102900,4814115,4070,4070,4070,4070,0
|
|
20240802,102800,4814115,4070,4070,4070,4070,0
|
|
20240802,102700,4814115,4070,4070,4070,4070,0
|
|
20240802,102600,4814115,4070,4070,4070,4070,0
|
|
20240802,102500,4814115,4070,4070,4070,4070,0
|
|
20240802,102400,4814115,4070,4070,4070,4070,0
|
|
20240802,102300,4814115,4070,4070,4070,4070,0
|
|
20240802,102200,4814115,4070,4070,4070,4070,0
|
|
20240802,102100,4814115,4070,4070,4070,4070,0
|
|
20240802,102000,4814115,4070,4070,4070,4070,0
|
|
20240802,101900,4814115,4070,4070,4070,4070,0
|
|
20240802,101800,4814115,4070,4070,4070,4070,0
|
|
20240802,101700,4814115,4070,4070,4070,4070,0
|
|
20240802,101600,4814115,4070,4070,4070,4070,1
|
|
20240802,101500,4810045,4070,4070,4070,4070,0
|
|
20240802,101400,4810045,4070,4070,4070,4070,0
|
|
20240802,101300,4810045,4070,4070,4070,4070,0
|
|
20240802,101200,4810045,4070,4070,4070,4070,0
|
|
20240802,101100,4810045,4070,4070,4070,4070,0
|
|
20240802,101000,4810045,4070,4070,4070,4070,0
|
|
20240802,100900,4810045,4070,4070,4070,4070,0
|
|
20240802,100800,4810045,4070,4070,4070,4070,0
|
|
20240802,100700,4810045,4070,4070,4070,4070,0
|
|
20240802,100600,4810045,4070,4070,4070,4070,0
|
|
20240802,100500,4810045,4070,4070,4070,4070,0
|
|
20240802,100400,4810045,4070,4070,4070,4070,0
|
|
20240802,100300,4810045,4070,4070,4070,4070,0
|
|
20240802,100200,4810045,4070,4070,4070,4070,0
|
|
20240802,100100,4810045,4070,4070,4070,4070,0
|
|
20240802,100000,4810045,4070,4070,4070,4070,0
|
|
20240802,095900,4810045,4070,4070,4070,4070,0
|
|
20240802,095800,4810045,4070,4070,4070,4070,0
|
|
20240802,095700,4810045,4070,4070,4070,4070,0
|
|
20240802,095600,4810045,4070,4070,4070,4070,0
|
|
20240802,095500,4810045,4070,4070,4070,4070,0
|
|
20240802,095400,4810045,4070,4070,4070,4070,0
|
|
20240802,095300,4810045,4070,4070,4070,4070,0
|
|
20240802,095200,4810045,4070,4070,4070,4070,5
|
|
20240802,095100,4789695,4070,4070,4070,4070,0
|
|
20240802,095000,4789695,4070,4070,4070,4070,0
|
|
20240802,094900,4789695,4070,4070,4070,4070,0
|
|
20240802,094800,4789695,4070,4070,4070,4070,0
|
|
20240802,094700,4789695,4070,4070,4070,4070,0
|
|
20240802,094600,4789695,4070,4070,4070,4070,0
|
|
20240802,094500,4789695,4070,4070,4070,4070,0
|
|
20240802,094400,4789695,4070,4070,4070,4070,0
|
|
20240802,094300,4789695,4070,4070,4070,4070,0
|
|
20240802,094200,4789695,4070,4070,4070,4070,0
|
|
20240802,094100,4789695,4070,4070,4070,4070,0
|
|
20240802,094000,4789695,4070,4065,4070,4065,32
|
|
20240802,093900,4659560,4070,4065,4070,4065,66
|
|
20240802,093800,4391255,4050,4050,4050,4050,0
|
|
20240802,093700,4391255,4050,4055,4055,4050,295
|
|
20240802,093600,3195980,4055,4055,4055,4055,0
|
|
20240802,093500,3195980,4055,4055,4055,4055,0
|
|
20240802,093400,3195980,4055,4055,4055,4055,0
|
|
20240802,093300,3195980,4055,4055,4055,4055,0
|
|
20240802,093200,3195980,4055,4055,4055,4055,21
|
|
20240802,093100,3110825,4050,4050,4050,4050,0
|
|
20240802,093000,3110825,4050,4050,4050,4050,45
|
|
20240802,092900,2928575,4050,4050,4050,4050,8
|
|
20240802,092800,2896175,4035,4035,4035,4035,0
|
|
20240802,092700,2896175,4035,4035,4035,4035,0
|
|
20240802,092600,2896175,4035,4035,4035,4035,0
|
|
20240802,092500,2896175,4035,4045,4045,4035,271
|
|
20240802,092400,1801660,4055,4055,4055,4055,287
|
|
20240802,092300,637875,4055,4055,4055,4055,0
|
|
20240802,092200,637875,4055,4055,4055,4055,0
|
|
20240802,092100,637875,4055,4055,4055,4055,0
|
|
20240802,092000,637875,4055,4055,4055,4055,0
|
|
20240802,091900,637875,4055,4055,4055,4055,0
|
|
20240802,091800,637875,4055,4055,4055,4055,0
|
|
20240802,091700,637875,4055,4055,4055,4055,0
|
|
20240802,091600,637875,4055,4065,4065,4055,46
|
|
20240802,091500,451285,4085,4085,4085,4085,0
|
|
20240802,091400,451285,4085,4085,4085,4085,2
|
|
20240802,091300,443115,4090,4090,4090,4090,0
|
|
20240802,091200,443115,4090,4090,4090,4090,0
|
|
20240802,091100,443115,4090,4090,4090,4090,0
|
|
20240802,091000,443115,4090,4090,4090,4090,0
|
|
20240802,090900,443115,4090,4090,4090,4090,0
|
|
20240802,090800,443115,4090,4095,4095,4090,33
|
|
20240802,090700,308130,4090,4090,4090,4090,0
|
|
20240802,090600,308130,4090,4090,4090,4090,0
|
|
20240802,090500,308130,4090,4090,4090,4090,0
|
|
20240802,090400,308130,4090,4090,4090,4090,0
|
|
20240802,090300,308130,4090,4090,4090,4090,0
|
|
20240802,090200,308130,4090,4090,4090,4090,1
|
|
20240802,090100,304040,4090,4090,4090,4090,0
|
|
20240802,090000,304040,4090,4110,4110,4090,74
|