635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,193200,76088760,5050,5050,5050,5050,547
|
|
20240801,193100,76088760,5050,5050,5050,5050,0
|
|
20240801,193000,76088760,5050,5050,5050,5050,0
|
|
20240801,192900,76088760,5050,5050,5050,5050,0
|
|
20240801,192800,76088760,5050,5050,5050,5050,0
|
|
20240801,192700,76088760,5050,5050,5050,5050,0
|
|
20240801,192600,76088760,5050,5050,5050,5050,0
|
|
20240801,192500,76088760,5050,5050,5050,5050,0
|
|
20240801,192400,76088760,5050,5050,5050,5050,0
|
|
20240801,192300,76088760,5050,5050,5050,5050,0
|
|
20240801,192200,76088760,5050,5050,5050,5050,0
|
|
20240801,192100,76088760,5050,5050,5050,5050,0
|
|
20240801,192000,76088760,5050,5050,5050,5050,0
|
|
20240801,191900,76088760,5050,5050,5050,5050,0
|
|
20240801,191800,76088760,5050,5050,5050,5050,0
|
|
20240801,191700,76088760,5050,5050,5050,5050,0
|
|
20240801,191600,76088760,5050,5050,5050,5050,0
|
|
20240801,191500,76088760,5050,5050,5050,5050,0
|
|
20240801,191400,76088760,5050,5050,5050,5050,0
|
|
20240801,191300,76088760,5050,5050,5050,5050,0
|
|
20240801,191200,76088760,5050,5050,5050,5050,0
|
|
20240801,191100,76088760,5050,5050,5050,5050,0
|
|
20240801,191000,76088760,5050,5050,5050,5050,0
|
|
20240801,190900,76088760,5050,5050,5050,5050,0
|
|
20240801,190800,76088760,5050,5050,5050,5050,0
|
|
20240801,190700,76088760,5050,5050,5050,5050,0
|
|
20240801,190600,76088760,5050,5050,5050,5050,0
|
|
20240801,190500,76088760,5050,5050,5050,5050,0
|
|
20240801,190400,76088760,5050,5050,5050,5050,0
|
|
20240801,190300,76088760,5050,5050,5050,5050,0
|
|
20240801,190200,76088760,5050,5050,5050,5050,547
|
|
20240801,190100,76088760,5050,5050,5050,5050,0
|
|
20240801,190000,76088760,5050,5050,5050,5050,0
|
|
20240801,185900,76088760,5050,5050,5050,5050,0
|
|
20240801,185800,76088760,5050,5050,5050,5050,0
|
|
20240801,185700,76088760,5050,5050,5050,5050,0
|
|
20240801,185600,76088760,5050,5050,5050,5050,0
|
|
20240801,185500,76088760,5050,5050,5050,5050,0
|
|
20240801,185400,76088760,5050,5050,5050,5050,0
|
|
20240801,185300,76088760,5050,5050,5050,5050,0
|
|
20240801,185200,76088760,5050,5050,5050,5050,0
|
|
20240801,185100,76088760,5050,5050,5050,5050,0
|
|
20240801,185000,76088760,5050,5050,5050,5050,0
|
|
20240801,184900,76088760,5050,5050,5050,5050,0
|
|
20240801,184800,76088760,5050,5050,5050,5050,0
|
|
20240801,184700,76088760,5050,5050,5050,5050,0
|
|
20240801,184600,76088760,5050,5050,5050,5050,0
|
|
20240801,184500,76088760,5050,5050,5050,5050,0
|
|
20240801,184400,76088760,5050,5050,5050,5050,0
|
|
20240801,184300,76088760,5050,5050,5050,5050,0
|
|
20240801,184200,76088760,5050,5050,5050,5050,0
|
|
20240801,184100,76088760,5050,5050,5050,5050,0
|
|
20240801,184000,76088760,5050,5050,5050,5050,0
|
|
20240801,183900,76088760,5050,5050,5050,5050,0
|
|
20240801,183800,76088760,5050,5050,5050,5050,0
|
|
20240801,183700,76088760,5050,5050,5050,5050,0
|
|
20240801,183600,76088760,5050,5050,5050,5050,0
|
|
20240801,183500,76088760,5050,5050,5050,5050,0
|
|
20240801,183400,76088760,5050,5050,5050,5050,0
|
|
20240801,183300,76088760,5050,5050,5050,5050,0
|
|
20240801,183200,76088760,5050,5050,5050,5050,547
|
|
20240801,183100,76088760,5050,5050,5050,5050,0
|
|
20240801,183000,76088760,5050,5050,5050,5050,0
|
|
20240801,182900,76088760,5050,5050,5050,5050,0
|
|
20240801,182800,76088760,5050,5050,5050,5050,0
|
|
20240801,182700,76088760,5050,5050,5050,5050,0
|
|
20240801,182600,76088760,5050,5050,5050,5050,0
|
|
20240801,182500,76088760,5050,5050,5050,5050,0
|
|
20240801,182400,76088760,5050,5050,5050,5050,0
|
|
20240801,182300,76088760,5050,5050,5050,5050,0
|
|
20240801,182200,76088760,5050,5050,5050,5050,0
|
|
20240801,182100,76088760,5050,5050,5050,5050,0
|
|
20240801,182000,76088760,5050,5050,5050,5050,0
|
|
20240801,181900,76088760,5050,5050,5050,5050,0
|
|
20240801,181800,76088760,5050,5050,5050,5050,0
|
|
20240801,181700,76088760,5050,5050,5050,5050,0
|
|
20240801,181600,76088760,5050,5050,5050,5050,0
|
|
20240801,181500,76088760,5050,5050,5050,5050,0
|
|
20240801,181400,76088760,5050,5050,5050,5050,0
|
|
20240801,181300,76088760,5050,5050,5050,5050,0
|
|
20240801,181200,76088760,5050,5050,5050,5050,0
|
|
20240801,181100,76088760,5050,5050,5050,5050,0
|
|
20240801,181000,76088760,5050,5050,5050,5050,0
|
|
20240801,180900,76088760,5050,5050,5050,5050,0
|
|
20240801,180800,76088760,5050,5050,5050,5050,0
|
|
20240801,180700,76088760,5050,5050,5050,5050,0
|
|
20240801,180600,76088760,5050,5050,5050,5050,0
|
|
20240801,180500,76088760,5050,5050,5050,5050,0
|
|
20240801,180400,76088760,5050,5050,5050,5050,0
|
|
20240801,180300,76088760,5050,5050,5050,5050,0
|
|
20240801,180200,76088760,5050,5050,5050,5050,547
|
|
20240801,180100,76088760,5050,5050,5050,5050,0
|
|
20240801,180000,76088760,5050,5050,5050,5050,0
|
|
20240801,175900,76088760,5050,5050,5050,5050,0
|
|
20240801,175800,76088760,5050,5050,5050,5050,0
|
|
20240801,175700,76088760,5050,5050,5050,5050,0
|
|
20240801,175600,76088760,5050,5050,5050,5050,0
|
|
20240801,175500,76088760,5050,5050,5050,5050,0
|
|
20240801,175400,76088760,5050,5050,5050,5050,0
|
|
20240801,175300,76088760,5050,5050,5050,5050,0
|
|
20240801,175200,76088760,5050,5050,5050,5050,0
|
|
20240801,175100,76088760,5050,5050,5050,5050,0
|
|
20240801,175000,76088760,5050,5050,5050,5050,0
|
|
20240801,174900,76088760,5050,5050,5050,5050,0
|
|
20240801,174800,76088760,5050,5050,5050,5050,0
|
|
20240801,174700,76088760,5050,5050,5050,5050,0
|
|
20240801,174600,76088760,5050,5050,5050,5050,0
|
|
20240801,174500,76088760,5050,5050,5050,5050,0
|
|
20240801,174400,76088760,5050,5050,5050,5050,0
|
|
20240801,174300,76088760,5050,5050,5050,5050,0
|
|
20240801,174200,76088760,5050,5050,5050,5050,0
|
|
20240801,174100,76088760,5050,5050,5050,5050,0
|
|
20240801,174000,76088760,5050,5050,5050,5050,0
|
|
20240801,173900,76088760,5050,5050,5050,5050,0
|
|
20240801,173800,76088760,5050,5050,5050,5050,0
|
|
20240801,173700,76088760,5050,5050,5050,5050,0
|
|
20240801,173600,76088760,5050,5050,5050,5050,0
|
|
20240801,173500,76088760,5050,5050,5050,5050,0
|
|
20240801,173400,76088760,5050,5050,5050,5050,0
|
|
20240801,173300,76088760,5050,5050,5050,5050,0
|
|
20240801,173200,76088760,5050,5050,5050,5050,547
|
|
20240801,173100,76088760,5050,5050,5050,5050,0
|
|
20240801,173000,76088760,5050,5050,5050,5050,0
|
|
20240801,172900,76088760,5050,5050,5050,5050,0
|
|
20240801,172800,76088760,5050,5050,5050,5050,0
|
|
20240801,172700,76088760,5050,5050,5050,5050,0
|
|
20240801,172600,76088760,5050,5050,5050,5050,0
|
|
20240801,172500,76088760,5050,5050,5050,5050,0
|
|
20240801,172400,76088760,5050,5050,5050,5050,0
|
|
20240801,172300,76088760,5050,5050,5050,5050,0
|
|
20240801,172200,76088760,5050,5050,5050,5050,0
|
|
20240801,172100,76088760,5050,5050,5050,5050,0
|
|
20240801,172000,76088760,5050,5050,5050,5050,0
|
|
20240801,171900,76088760,5050,5050,5050,5050,0
|
|
20240801,171800,76088760,5050,5050,5050,5050,0
|
|
20240801,171700,76088760,5050,5050,5050,5050,0
|
|
20240801,171600,76088760,5050,5050,5050,5050,0
|
|
20240801,171500,76088760,5050,5050,5050,5050,0
|
|
20240801,171400,76088760,5050,5050,5050,5050,0
|
|
20240801,171300,76088760,5050,5050,5050,5050,0
|
|
20240801,171200,76088760,5050,5050,5050,5050,0
|
|
20240801,171100,76088760,5050,5050,5050,5050,0
|
|
20240801,171000,76088760,5050,5050,5050,5050,0
|
|
20240801,170900,76088760,5050,5050,5050,5050,0
|
|
20240801,170800,76088760,5050,5050,5050,5050,0
|
|
20240801,170700,76088760,5050,5050,5050,5050,0
|
|
20240801,170600,76088760,5050,5050,5050,5050,0
|
|
20240801,170500,76088760,5050,5050,5050,5050,0
|
|
20240801,170400,76088760,5050,5050,5050,5050,0
|
|
20240801,170300,76088760,5050,5050,5050,5050,0
|
|
20240801,170200,76088760,5050,5050,5050,5050,547
|
|
20240801,170100,76088760,5050,5050,5050,5050,0
|
|
20240801,170000,76088760,5050,5050,5050,5050,0
|
|
20240801,165900,76088760,5050,5050,5050,5050,0
|
|
20240801,165800,76088760,5050,5050,5050,5050,0
|
|
20240801,165700,76088760,5050,5050,5050,5050,0
|
|
20240801,165600,76088760,5050,5050,5050,5050,0
|
|
20240801,165500,76088760,5050,5050,5050,5050,0
|
|
20240801,165400,76088760,5050,5050,5050,5050,0
|
|
20240801,165300,76088760,5050,5050,5050,5050,0
|
|
20240801,165200,76088760,5050,5050,5050,5050,0
|
|
20240801,165100,76088760,5050,5050,5050,5050,0
|
|
20240801,165000,76088760,5050,5050,5050,5050,0
|
|
20240801,164900,76088760,5050,5050,5050,5050,0
|
|
20240801,164800,76088760,5050,5050,5050,5050,0
|
|
20240801,164700,76088760,5050,5050,5050,5050,0
|
|
20240801,164600,76088760,5050,5050,5050,5050,0
|
|
20240801,164500,76088760,5050,5050,5050,5050,0
|
|
20240801,164400,76088760,5050,5050,5050,5050,0
|
|
20240801,164300,76088760,5050,5050,5050,5050,0
|
|
20240801,164200,76088760,5050,5050,5050,5050,0
|
|
20240801,164100,76088760,5050,5050,5050,5050,0
|
|
20240801,164000,76088760,5050,5050,5050,5050,0
|
|
20240801,163900,76088760,5050,5050,5050,5050,0
|
|
20240801,163800,76088760,5050,5050,5050,5050,0
|
|
20240801,163700,76088760,5050,5050,5050,5050,0
|
|
20240801,163600,76088760,5050,5050,5050,5050,0
|
|
20240801,163500,76088760,5050,5050,5050,5050,0
|
|
20240801,163400,76088760,5050,5050,5050,5050,0
|
|
20240801,163300,76088760,5050,5050,5050,5050,0
|
|
20240801,163200,76088760,5050,5050,5050,5050,547
|
|
20240801,163100,76088760,5050,5050,5050,5050,0
|
|
20240801,163000,76088760,5050,5050,5050,5050,0
|
|
20240801,162900,76088760,5050,5050,5050,5050,0
|
|
20240801,162800,76088760,5050,5050,5050,5050,0
|
|
20240801,162700,76088760,5050,5050,5050,5050,0
|
|
20240801,162600,76088760,5050,5050,5050,5050,0
|
|
20240801,162500,76088760,5050,5050,5050,5050,0
|
|
20240801,162400,76088760,5050,5050,5050,5050,0
|
|
20240801,162300,76088760,5050,5050,5050,5050,0
|
|
20240801,162200,76088760,5050,5050,5050,5050,0
|
|
20240801,162100,76088760,5050,5050,5050,5050,0
|
|
20240801,162000,76088760,5050,5050,5050,5050,0
|
|
20240801,161900,76088760,5050,5050,5050,5050,0
|
|
20240801,161800,76088760,5050,5050,5050,5050,0
|
|
20240801,161700,76088760,5050,5050,5050,5050,0
|
|
20240801,161600,76088760,5050,5050,5050,5050,0
|
|
20240801,161500,76088760,5050,5050,5050,5050,0
|
|
20240801,161400,76088760,5050,5050,5050,5050,0
|
|
20240801,161300,76088760,5050,5050,5050,5050,0
|
|
20240801,161200,76088760,5050,5050,5050,5050,0
|
|
20240801,161100,76088760,5050,5050,5050,5050,0
|
|
20240801,161000,76088760,5050,5050,5050,5050,0
|
|
20240801,160900,76088760,5050,5050,5050,5050,0
|
|
20240801,160800,76088760,5050,5050,5050,5050,0
|
|
20240801,160700,76088760,5050,5050,5050,5050,0
|
|
20240801,160600,76088760,5050,5050,5050,5050,0
|
|
20240801,160500,76088760,5050,5050,5050,5050,0
|
|
20240801,160400,76088760,5050,5050,5050,5050,0
|
|
20240801,160300,76088760,5050,5050,5050,5050,0
|
|
20240801,160200,76088760,5050,5050,5050,5050,547
|
|
20240801,160100,76088760,5050,5050,5050,5050,0
|
|
20240801,160000,76088760,5050,5050,5050,5050,0
|
|
20240801,155900,76088760,5050,5050,5050,5050,0
|
|
20240801,155800,76088760,5050,5050,5050,5050,0
|
|
20240801,155700,76088760,5050,5050,5050,5050,0
|
|
20240801,155600,76088760,5050,5050,5050,5050,0
|
|
20240801,155500,76088760,5050,5050,5050,5050,0
|
|
20240801,155400,76088760,5050,5050,5050,5050,0
|
|
20240801,155300,76088760,5050,5050,5050,5050,0
|
|
20240801,155200,76088760,5050,5050,5050,5050,0
|
|
20240801,155100,76088760,5050,5050,5050,5050,0
|
|
20240801,155000,76088760,5050,5050,5050,5050,0
|
|
20240801,154900,76088760,5050,5050,5050,5050,0
|
|
20240801,154800,76088760,5050,5050,5050,5050,0
|
|
20240801,154700,76088760,5050,5050,5050,5050,0
|
|
20240801,154600,76088760,5050,5050,5050,5050,0
|
|
20240801,154500,76088760,5050,5050,5050,5050,0
|
|
20240801,154400,76088760,5050,5050,5050,5050,0
|
|
20240801,154300,76088760,5050,5050,5050,5050,0
|
|
20240801,154200,76088760,5050,5050,5050,5050,0
|
|
20240801,154100,76088760,5050,5050,5050,5050,0
|
|
20240801,154000,76088760,5050,5050,5050,5050,0
|
|
20240801,153900,76088760,5050,5050,5050,5050,0
|
|
20240801,153800,76088760,5050,5050,5050,5050,0
|
|
20240801,153700,76088760,5050,5050,5050,5050,0
|
|
20240801,153600,76088760,5050,5050,5050,5050,0
|
|
20240801,153500,76088760,5050,5050,5050,5050,0
|
|
20240801,153400,76088760,5050,5050,5050,5050,0
|
|
20240801,153300,76088760,5050,5050,5050,5050,0
|
|
20240801,153200,76088760,5050,5050,5050,5050,547
|
|
20240801,153100,76088760,5050,5050,5050,5050,0
|
|
20240801,153000,76088760,5050,5050,5050,5050,547
|
|
20240801,152900,73326410,5030,5030,5030,5030,0
|
|
20240801,152800,73326410,5030,5030,5030,5030,0
|
|
20240801,152700,73326410,5030,5030,5030,5030,0
|
|
20240801,152600,73326410,5030,5030,5030,5030,0
|
|
20240801,152500,73326410,5030,5030,5030,5030,0
|
|
20240801,152400,73326410,5030,5030,5030,5030,0
|
|
20240801,152300,73326410,5030,5030,5030,5030,0
|
|
20240801,152200,73326410,5030,5030,5030,5030,0
|
|
20240801,152100,73326410,5030,5030,5030,5030,0
|
|
20240801,152000,73326410,5030,5030,5030,5030,0
|
|
20240801,151900,73326410,5030,5030,5030,5030,0
|
|
20240801,151800,73326410,5030,5030,5030,5030,0
|
|
20240801,151700,73326410,5030,5030,5030,5030,502
|
|
20240801,151600,70801350,5030,5030,5030,5030,0
|
|
20240801,151500,70801350,5030,5030,5030,5030,0
|
|
20240801,151400,70801350,5030,5030,5030,5030,0
|
|
20240801,151300,70801350,5030,5030,5030,5030,5
|
|
20240801,151200,70776200,5030,5030,5030,5030,0
|
|
20240801,151100,70776200,5030,5030,5030,5030,0
|
|
20240801,151000,70776200,5030,5030,5030,5030,6
|
|
20240801,150900,70746020,4995,4995,4995,4995,0
|
|
20240801,150800,70746020,4995,4995,4995,4995,560
|
|
20240801,150700,67948820,4995,5000,5000,4995,217
|
|
20240801,150600,66864360,5030,5030,5030,5030,0
|
|
20240801,150500,66864360,5030,5020,5030,5020,50
|
|
20240801,150400,66613020,5020,5020,5020,5020,10
|
|
20240801,150300,66562820,5020,5020,5020,5020,0
|
|
20240801,150200,66562820,5020,5010,5020,5010,410
|
|
20240801,150100,64506940,4990,4990,4990,4990,0
|
|
20240801,150000,64506940,4990,4990,4990,4990,3
|
|
20240801,145900,64491970,4990,4990,4990,4990,0
|
|
20240801,145800,64491970,4990,4990,4990,4990,341
|
|
20240801,145700,62790380,4990,4990,4990,4990,0
|
|
20240801,145600,62790380,4990,4990,4990,4990,0
|
|
20240801,145500,62790380,4990,4990,4990,4990,0
|
|
20240801,145400,62790380,4990,4990,4990,4990,0
|
|
20240801,145300,62790380,4990,4990,4990,4990,0
|
|
20240801,145200,62790380,4990,4990,4990,4990,0
|
|
20240801,145100,62790380,4990,4990,4990,4990,0
|
|
20240801,145000,62790380,4990,4990,4990,4990,0
|
|
20240801,144900,62790380,4990,4990,4990,4990,7
|
|
20240801,144800,62755450,4990,4990,4990,4990,0
|
|
20240801,144700,62755450,4990,4990,4990,4990,0
|
|
20240801,144600,62755450,4990,4990,4990,4990,0
|
|
20240801,144500,62755450,4990,4990,4990,4990,0
|
|
20240801,144400,62755450,4990,4990,4990,4990,0
|
|
20240801,144300,62755450,4990,4990,4990,4990,0
|
|
20240801,144200,62755450,4990,4990,4990,4990,0
|
|
20240801,144100,62755450,4990,4990,4990,4990,0
|
|
20240801,144000,62755450,4990,4990,4990,4990,29
|
|
20240801,143900,62610740,4990,4990,4990,4990,0
|
|
20240801,143800,62610740,4990,4990,4990,4990,0
|
|
20240801,143700,62610740,4990,4990,4990,4990,0
|
|
20240801,143600,62610740,4990,4990,4990,4990,0
|
|
20240801,143500,62610740,4990,4990,4990,4990,0
|
|
20240801,143400,62610740,4990,4990,4990,4990,0
|
|
20240801,143300,62610740,4990,4990,4990,4990,7
|
|
20240801,143200,62575810,4990,4990,4990,4990,0
|
|
20240801,143100,62575810,4990,4990,4990,4990,0
|
|
20240801,143000,62575810,4990,4990,4990,4990,0
|
|
20240801,142900,62575810,4990,4990,4990,4990,0
|
|
20240801,142800,62575810,4990,4990,4990,4990,60
|
|
20240801,142700,62276410,4990,4990,4990,4990,100
|
|
20240801,142600,61777410,4990,4990,4990,4990,0
|
|
20240801,142500,61777410,4990,4990,4990,4990,0
|
|
20240801,142400,61777410,4990,4990,4990,4990,0
|
|
20240801,142300,61777410,4990,4990,4990,4990,0
|
|
20240801,142200,61777410,4990,4990,4990,4990,0
|
|
20240801,142100,61777410,4990,4990,4990,4990,0
|
|
20240801,142000,61777410,4990,4990,4990,4990,0
|
|
20240801,141900,61777410,4990,4995,4995,4990,126
|
|
20240801,141800,61148665,4985,4985,4985,4985,0
|
|
20240801,141700,61148665,4985,4985,4985,4985,0
|
|
20240801,141600,61148665,4985,4985,4985,4985,0
|
|
20240801,141500,61148665,4985,4985,4985,4985,0
|
|
20240801,141400,61148665,4985,4985,4985,4985,0
|
|
20240801,141300,61148665,4985,4985,4985,4985,0
|
|
20240801,141200,61148665,4985,4985,4985,4985,0
|
|
20240801,141100,61148665,4985,4985,4985,4985,200
|
|
20240801,141000,60151665,4980,5010,5010,4980,4000
|
|
20240801,140900,40191575,5030,5030,5030,5030,0
|
|
20240801,140800,40191575,5030,5030,5030,5030,0
|
|
20240801,140700,40191575,5030,5030,5030,5030,0
|
|
20240801,140600,40191575,5030,5030,5030,5030,0
|
|
20240801,140500,40191575,5030,5030,5030,5030,2
|
|
20240801,140400,40181515,5030,5030,5030,5030,0
|
|
20240801,140300,40181515,5030,5030,5030,5030,0
|
|
20240801,140200,40181515,5030,5030,5030,5030,0
|
|
20240801,140100,40181515,5030,5030,5030,5030,0
|
|
20240801,140000,40181515,5030,5030,5030,5030,2
|
|
20240801,135900,40171455,5000,5000,5000,5000,0
|
|
20240801,135800,40171455,5000,5000,5000,5000,0
|
|
20240801,135700,40171455,5000,5000,5000,5000,0
|
|
20240801,135600,40171455,5000,5000,5000,5000,194
|
|
20240801,135500,39201455,5000,5000,5000,5000,0
|
|
20240801,135400,39201455,5000,5000,5000,5000,0
|
|
20240801,135300,39201455,5000,5000,5000,5000,0
|
|
20240801,135200,39201455,5000,5000,5000,5000,0
|
|
20240801,135100,39201455,5000,5000,5000,5000,0
|
|
20240801,135000,39201455,5000,5000,5000,5000,0
|
|
20240801,134900,39201455,5000,5000,5000,5000,0
|
|
20240801,134800,39201455,5000,5000,5000,5000,0
|
|
20240801,134700,39201455,5000,5000,5000,5000,0
|
|
20240801,134600,39201455,5000,5000,5000,5000,0
|
|
20240801,134500,39201455,5000,5000,5000,5000,0
|
|
20240801,134400,39201455,5000,5000,5000,5000,0
|
|
20240801,134300,39201455,5000,5000,5000,5000,0
|
|
20240801,134200,39201455,5000,5000,5000,5000,0
|
|
20240801,134100,39201455,5000,5000,5000,5000,0
|
|
20240801,134000,39201455,5000,5000,5000,5000,0
|
|
20240801,133900,39201455,5000,5000,5000,5000,0
|
|
20240801,133800,39201455,5000,5000,5000,5000,9
|
|
20240801,133700,39156455,5000,5000,5000,5000,0
|
|
20240801,133600,39156455,5000,5000,5000,5000,0
|
|
20240801,133500,39156455,5000,5000,5000,5000,0
|
|
20240801,133400,39156455,5000,5020,5020,5000,3000
|
|
20240801,133300,24141035,5030,5030,5030,5030,0
|
|
20240801,133200,24141035,5030,5030,5030,5030,0
|
|
20240801,133100,24141035,5030,5030,5030,5030,0
|
|
20240801,133000,24141035,5030,5030,5030,5030,100
|
|
20240801,132900,23638035,5030,5030,5030,5030,0
|
|
20240801,132800,23638035,5030,5030,5030,5030,0
|
|
20240801,132700,23638035,5030,5030,5030,5030,0
|
|
20240801,132600,23638035,5030,5030,5030,5030,2
|
|
20240801,132500,23627975,5030,5030,5030,5030,0
|
|
20240801,132400,23627975,5030,5030,5030,5030,2
|
|
20240801,132300,23617915,5030,5030,5030,5030,0
|
|
20240801,132200,23617915,5030,5030,5030,5030,4
|
|
20240801,132100,23597795,5030,5030,5030,5030,18
|
|
20240801,132000,23507255,5030,5030,5030,5030,1
|
|
20240801,131900,23502225,5030,5030,5030,5030,0
|
|
20240801,131800,23502225,5030,5030,5030,5030,0
|
|
20240801,131700,23502225,5030,5030,5030,5030,0
|
|
20240801,131600,23502225,5030,5030,5030,5030,0
|
|
20240801,131500,23502225,5030,5030,5030,5030,0
|
|
20240801,131400,23502225,5030,5030,5030,5030,0
|
|
20240801,131300,23502225,5030,5030,5030,5030,2
|
|
20240801,131200,23492165,5030,5030,5030,5030,0
|
|
20240801,131100,23492165,5030,5030,5030,5030,0
|
|
20240801,131000,23492165,5030,5030,5030,5030,0
|
|
20240801,130900,23492165,5030,5030,5030,5030,0
|
|
20240801,130800,23492165,5030,5030,5030,5030,0
|
|
20240801,130700,23492165,5030,5030,5030,5030,0
|
|
20240801,130600,23492165,5030,5030,5030,5030,12
|
|
20240801,130500,23431805,5030,5030,5030,5030,0
|
|
20240801,130400,23431805,5030,5030,5030,5030,16
|
|
20240801,130300,23351325,5040,5040,5040,5040,0
|
|
20240801,130200,23351325,5040,5040,5040,5040,0
|
|
20240801,130100,23351325,5040,5040,5040,5040,0
|
|
20240801,130000,23351325,5040,5040,5040,5040,0
|
|
20240801,125900,23351325,5040,5040,5040,5040,0
|
|
20240801,125800,23351325,5040,5040,5040,5040,1
|
|
20240801,125700,23346285,5040,5040,5040,5040,0
|
|
20240801,125600,23346285,5040,5040,5040,5040,0
|
|
20240801,125500,23346285,5040,5040,5040,5040,0
|
|
20240801,125400,23346285,5040,5040,5040,5040,0
|
|
20240801,125300,23346285,5040,5040,5040,5040,2
|
|
20240801,125200,23336205,5040,5040,5040,5040,0
|
|
20240801,125100,23336205,5040,5040,5040,5040,0
|
|
20240801,125000,23336205,5040,5040,5040,5040,0
|
|
20240801,124900,23336205,5040,5040,5040,5040,0
|
|
20240801,124800,23336205,5040,5040,5040,5040,0
|
|
20240801,124700,23336205,5040,5040,5040,5040,0
|
|
20240801,124600,23336205,5040,5040,5040,5040,0
|
|
20240801,124500,23336205,5040,5040,5040,5040,1
|
|
20240801,124400,23331165,5030,5030,5030,5030,0
|
|
20240801,124300,23331165,5030,5030,5030,5030,4
|
|
20240801,124200,23311045,5040,5040,5040,5040,0
|
|
20240801,124100,23311045,5040,5040,5040,5040,0
|
|
20240801,124000,23311045,5040,5040,5040,5040,1
|
|
20240801,123900,23306005,5040,5040,5040,5040,0
|
|
20240801,123800,23306005,5040,5040,5040,5040,0
|
|
20240801,123700,23306005,5040,5040,5040,5040,0
|
|
20240801,123600,23306005,5040,5040,5040,5040,0
|
|
20240801,123500,23306005,5040,5040,5040,5040,0
|
|
20240801,123400,23306005,5040,5040,5040,5040,0
|
|
20240801,123300,23306005,5040,5040,5040,5040,0
|
|
20240801,123200,23306005,5040,5030,5040,5030,3
|
|
20240801,123100,23290905,5040,5040,5040,5040,0
|
|
20240801,123000,23290905,5040,5040,5040,5040,1
|
|
20240801,122900,23285865,5040,5050,5050,5040,13
|
|
20240801,122800,23220245,5050,5050,5050,5050,0
|
|
20240801,122700,23220245,5050,5050,5050,5050,0
|
|
20240801,122600,23220245,5050,5050,5050,5050,0
|
|
20240801,122500,23220245,5050,5050,5050,5050,0
|
|
20240801,122400,23220245,5050,5050,5050,5050,0
|
|
20240801,122300,23220245,5050,5050,5050,5050,0
|
|
20240801,122200,23220245,5050,5050,5050,5050,0
|
|
20240801,122100,23220245,5050,5050,5050,5050,0
|
|
20240801,122000,23220245,5050,5050,5050,5050,0
|
|
20240801,121900,23220245,5050,5050,5050,5050,0
|
|
20240801,121800,23220245,5050,5050,5050,5050,0
|
|
20240801,121700,23220245,5050,5050,5050,5050,7
|
|
20240801,121600,23184895,5060,5060,5060,5060,0
|
|
20240801,121500,23184895,5060,5060,5060,5060,0
|
|
20240801,121400,23184895,5060,5060,5060,5060,0
|
|
20240801,121300,23184895,5060,5060,5060,5060,0
|
|
20240801,121200,23184895,5060,5060,5060,5060,0
|
|
20240801,121100,23184895,5060,5060,5060,5060,0
|
|
20240801,121000,23184895,5060,5060,5060,5060,0
|
|
20240801,120900,23184895,5060,5060,5060,5060,0
|
|
20240801,120800,23184895,5060,5060,5060,5060,0
|
|
20240801,120700,23184895,5060,5060,5060,5060,0
|
|
20240801,120600,23184895,5060,5060,5060,5060,0
|
|
20240801,120500,23184895,5060,5060,5060,5060,2
|
|
20240801,120400,23174775,5060,5060,5060,5060,0
|
|
20240801,120300,23174775,5060,5060,5060,5060,0
|
|
20240801,120200,23174775,5060,5060,5060,5060,0
|
|
20240801,120100,23174775,5060,5060,5060,5060,0
|
|
20240801,120000,23174775,5060,5060,5060,5060,0
|
|
20240801,115900,23174775,5060,5060,5060,5060,0
|
|
20240801,115800,23174775,5060,5060,5060,5060,0
|
|
20240801,115700,23174775,5060,5060,5060,5060,0
|
|
20240801,115600,23174775,5060,5060,5060,5060,0
|
|
20240801,115500,23174775,5060,5060,5060,5060,0
|
|
20240801,115400,23174775,5060,5050,5060,5050,10
|
|
20240801,115300,23124225,5050,5050,5050,5050,0
|
|
20240801,115200,23124225,5050,5050,5050,5050,0
|
|
20240801,115100,23124225,5050,5050,5050,5050,0
|
|
20240801,115000,23124225,5050,5050,5050,5050,0
|
|
20240801,114900,23124225,5050,5050,5050,5050,0
|
|
20240801,114800,23124225,5050,5050,5050,5050,0
|
|
20240801,114700,23124225,5050,5050,5050,5050,0
|
|
20240801,114600,23124225,5050,5050,5050,5050,2
|
|
20240801,114500,23114125,5050,5050,5050,5050,0
|
|
20240801,114400,23114125,5050,5050,5050,5050,0
|
|
20240801,114300,23114125,5050,5050,5050,5050,0
|
|
20240801,114200,23114125,5050,5050,5050,5050,0
|
|
20240801,114100,23114125,5050,5050,5050,5050,0
|
|
20240801,114000,23114125,5050,5050,5050,5050,0
|
|
20240801,113900,23114125,5050,5050,5050,5050,1
|
|
20240801,113800,23109075,5020,5020,5020,5020,0
|
|
20240801,113700,23109075,5020,5020,5020,5020,0
|
|
20240801,113600,23109075,5020,5020,5020,5020,0
|
|
20240801,113500,23109075,5020,5020,5020,5020,0
|
|
20240801,113400,23109075,5020,5020,5020,5020,0
|
|
20240801,113300,23109075,5020,5020,5020,5020,0
|
|
20240801,113200,23109075,5020,5020,5020,5020,0
|
|
20240801,113100,23109075,5020,5040,5040,5020,90
|
|
20240801,113000,22657135,5040,5040,5040,5040,0
|
|
20240801,112900,22657135,5040,5040,5040,5040,0
|
|
20240801,112800,22657135,5040,5040,5040,5040,0
|
|
20240801,112700,22657135,5040,5040,5040,5040,0
|
|
20240801,112600,22657135,5040,5040,5040,5040,6
|
|
20240801,112500,22626895,5060,5060,5060,5060,0
|
|
20240801,112400,22626895,5060,5060,5060,5060,0
|
|
20240801,112300,22626895,5060,5060,5060,5060,0
|
|
20240801,112200,22626895,5060,5060,5060,5060,0
|
|
20240801,112100,22626895,5060,5060,5060,5060,0
|
|
20240801,112000,22626895,5060,5060,5060,5060,0
|
|
20240801,111900,22626895,5060,5060,5060,5060,0
|
|
20240801,111800,22626895,5060,5060,5060,5060,0
|
|
20240801,111700,22626895,5060,5060,5060,5060,1
|
|
20240801,111600,22621835,5040,5060,5060,5040,2
|
|
20240801,111500,22611735,5050,5050,5050,5050,0
|
|
20240801,111400,22611735,5050,5050,5050,5050,0
|
|
20240801,111300,22611735,5050,5050,5050,5050,0
|
|
20240801,111200,22611735,5050,5050,5050,5050,0
|
|
20240801,111100,22611735,5050,5050,5050,5050,0
|
|
20240801,111000,22611735,5050,5050,5050,5050,0
|
|
20240801,110900,22611735,5050,5050,5050,5050,0
|
|
20240801,110800,22611735,5050,5050,5050,5050,3
|
|
20240801,110700,22596585,5040,5040,5040,5040,0
|
|
20240801,110600,22596585,5040,5040,5040,5040,0
|
|
20240801,110500,22596585,5040,5040,5040,5040,0
|
|
20240801,110400,22596585,5040,5040,5040,5040,0
|
|
20240801,110300,22596585,5040,5040,5040,5040,0
|
|
20240801,110200,22596585,5040,5040,5040,5040,0
|
|
20240801,110100,22596585,5040,5040,5040,5040,0
|
|
20240801,110000,22596585,5040,5040,5040,5040,0
|
|
20240801,105900,22596585,5040,5040,5040,5040,0
|
|
20240801,105800,22596585,5040,5040,5040,5040,0
|
|
20240801,105700,22596585,5040,5040,5040,5040,0
|
|
20240801,105600,22596585,5040,5040,5040,5040,0
|
|
20240801,105500,22596585,5040,5040,5040,5040,1
|
|
20240801,105400,22591545,5060,5060,5060,5060,0
|
|
20240801,105300,22591545,5060,5060,5060,5060,0
|
|
20240801,105200,22591545,5060,5060,5060,5060,0
|
|
20240801,105100,22591545,5060,5060,5060,5060,0
|
|
20240801,105000,22591545,5060,5060,5060,5060,0
|
|
20240801,104900,22591545,5060,5060,5060,5060,0
|
|
20240801,104800,22591545,5060,5060,5060,5060,0
|
|
20240801,104700,22591545,5060,5060,5060,5060,0
|
|
20240801,104600,22591545,5060,5060,5060,5060,0
|
|
20240801,104500,22591545,5060,5060,5060,5060,0
|
|
20240801,104400,22591545,5060,5060,5060,5060,10
|
|
20240801,104300,22540945,5060,5060,5060,5060,0
|
|
20240801,104200,22540945,5060,5060,5060,5060,0
|
|
20240801,104100,22540945,5060,5060,5060,5060,0
|
|
20240801,104000,22540945,5060,5060,5060,5060,1
|
|
20240801,103900,22535885,5060,5060,5060,5060,1
|
|
20240801,103800,22530825,5040,5040,5040,5040,18
|
|
20240801,103700,22440105,5050,5050,5050,5050,4
|
|
20240801,103600,22419905,5050,5050,5050,5050,7
|
|
20240801,103500,22384555,5060,5060,5060,5060,1
|
|
20240801,103400,22379495,5060,5060,5060,5060,0
|
|
20240801,103300,22379495,5060,5060,5060,5060,0
|
|
20240801,103200,22379495,5060,5060,5060,5060,0
|
|
20240801,103100,22379495,5060,5060,5060,5060,0
|
|
20240801,103000,22379495,5060,5060,5060,5060,0
|
|
20240801,102900,22379495,5060,5060,5060,5060,0
|
|
20240801,102800,22379495,5060,5060,5060,5060,0
|
|
20240801,102700,22379495,5060,5060,5060,5060,0
|
|
20240801,102600,22379495,5060,5060,5060,5060,1
|
|
20240801,102500,22374435,5060,5060,5060,5060,0
|
|
20240801,102400,22374435,5060,5060,5060,5060,0
|
|
20240801,102300,22374435,5060,5060,5060,5060,0
|
|
20240801,102200,22374435,5060,5060,5060,5060,0
|
|
20240801,102100,22374435,5060,5060,5060,5060,4
|
|
20240801,102000,22354195,5080,5080,5080,5080,0
|
|
20240801,101900,22354195,5080,5080,5080,5080,0
|
|
20240801,101800,22354195,5080,5080,5080,5080,0
|
|
20240801,101700,22354195,5080,5080,5080,5080,0
|
|
20240801,101600,22354195,5080,5080,5080,5080,1
|
|
20240801,101500,22349115,5080,5080,5080,5080,0
|
|
20240801,101400,22349115,5080,5080,5080,5080,0
|
|
20240801,101300,22349115,5080,5080,5080,5080,0
|
|
20240801,101200,22349115,5080,5080,5080,5080,0
|
|
20240801,101100,22349115,5080,5080,5080,5080,0
|
|
20240801,101000,22349115,5080,5080,5080,5080,0
|
|
20240801,100900,22349115,5080,5080,5080,5080,0
|
|
20240801,100800,22349115,5080,5080,5080,5080,0
|
|
20240801,100700,22349115,5080,5080,5080,5080,1
|
|
20240801,100600,22344035,5050,5050,5050,5050,0
|
|
20240801,100500,22344035,5050,5050,5050,5050,2
|
|
20240801,100400,22333935,5050,5020,5050,5020,184
|
|
20240801,100300,21408415,5020,5070,5070,5020,178
|
|
20240801,100200,20509785,5080,5080,5080,5080,0
|
|
20240801,100100,20509785,5080,5080,5080,5080,0
|
|
20240801,100000,20509785,5080,5080,5080,5080,0
|
|
20240801,095900,20509785,5080,5080,5080,5080,0
|
|
20240801,095800,20509785,5080,5080,5080,5080,1
|
|
20240801,095700,20504705,5090,5090,5090,5090,0
|
|
20240801,095600,20504705,5090,5090,5090,5090,0
|
|
20240801,095500,20504705,5090,5090,5090,5090,0
|
|
20240801,095400,20504705,5090,5090,5090,5090,0
|
|
20240801,095300,20504705,5090,5090,5090,5090,0
|
|
20240801,095200,20504705,5090,5090,5090,5090,0
|
|
20240801,095100,20504705,5090,5090,5090,5090,10
|
|
20240801,095000,20453805,5090,5090,5090,5090,0
|
|
20240801,094900,20453805,5090,5090,5090,5090,0
|
|
20240801,094800,20453805,5090,5090,5090,5090,3
|
|
20240801,094700,20438535,5090,5090,5090,5090,0
|
|
20240801,094600,20438535,5090,5090,5090,5090,2
|
|
20240801,094500,20428355,5090,5090,5090,5090,0
|
|
20240801,094400,20428355,5090,5090,5090,5090,0
|
|
20240801,094300,20428355,5090,5070,5090,5070,1613
|
|
20240801,094200,12220925,5030,5030,5030,5030,0
|
|
20240801,094100,12220925,5030,5030,5030,5030,0
|
|
20240801,094000,12220925,5030,5030,5030,5030,0
|
|
20240801,093900,12220925,5030,5030,5030,5030,0
|
|
20240801,093800,12220925,5030,5030,5030,5030,0
|
|
20240801,093700,12220925,5030,5030,5030,5030,0
|
|
20240801,093600,12220925,5030,5030,5030,5030,5
|
|
20240801,093500,12195775,5030,5030,5030,5030,0
|
|
20240801,093400,12195775,5030,5030,5030,5030,89
|
|
20240801,093300,11748105,5010,5020,5020,5010,99
|
|
20240801,093200,11251175,5000,5000,5000,5000,0
|
|
20240801,093100,11251175,5000,5000,5000,5000,0
|
|
20240801,093000,11251175,5000,5060,5060,5000,600
|
|
20240801,092900,8241395,5080,5080,5080,5080,0
|
|
20240801,092800,8241395,5080,5080,5080,5080,0
|
|
20240801,092700,8241395,5080,5080,5080,5080,0
|
|
20240801,092600,8241395,5080,5080,5080,5080,0
|
|
20240801,092500,8241395,5080,5070,5080,5070,2
|
|
20240801,092400,8231245,5080,5080,5080,5080,0
|
|
20240801,092300,8231245,5080,5080,5080,5080,0
|
|
20240801,092200,8231245,5080,5070,5080,5070,30
|
|
20240801,092100,8079045,5070,5070,5070,5070,0
|
|
20240801,092000,8079045,5070,5070,5070,5070,0
|
|
20240801,091900,8079045,5070,5070,5070,5070,0
|
|
20240801,091800,8079045,5070,5070,5070,5070,0
|
|
20240801,091700,8079045,5070,5070,5070,5070,0
|
|
20240801,091600,8079045,5070,5070,5070,5070,2
|
|
20240801,091500,8068905,5070,5070,5070,5070,0
|
|
20240801,091400,8068905,5070,5070,5070,5070,0
|
|
20240801,091300,8068905,5070,5070,5070,5070,0
|
|
20240801,091200,8068905,5070,5070,5070,5070,150
|
|
20240801,091100,7308405,5070,5070,5070,5070,0
|
|
20240801,091000,7308405,5070,5070,5070,5070,1
|
|
20240801,090900,7303335,5070,5060,5070,5060,10
|
|
20240801,090800,7252675,5000,5000,5000,5000,0
|
|
20240801,090700,7252675,5000,5000,5000,5000,0
|
|
20240801,090600,7252675,5000,5000,5000,5000,0
|
|
20240801,090500,7252675,5000,5000,5000,5000,0
|
|
20240801,090400,7252675,5000,5000,5000,5000,0
|
|
20240801,090300,7252675,5000,5060,5060,5000,614
|
|
20240801,090200,4178475,5060,5060,5060,5060,30
|
|
20240801,090100,4026675,5060,5060,5060,5060,1
|
|
20240801,090000,4021615,5090,5090,5090,4970,798
|