636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,193300,17187760,4800,4800,4800,4800,184
|
|
20240809,193200,17187760,4800,4800,4800,4800,0
|
|
20240809,193100,17187760,4800,4800,4800,4800,0
|
|
20240809,193000,17187760,4800,4800,4800,4800,0
|
|
20240809,192900,17187760,4800,4800,4800,4800,0
|
|
20240809,192800,17187760,4800,4800,4800,4800,0
|
|
20240809,192700,17187760,4800,4800,4800,4800,0
|
|
20240809,192600,17187760,4800,4800,4800,4800,0
|
|
20240809,192500,17187760,4800,4800,4800,4800,0
|
|
20240809,192400,17187760,4800,4800,4800,4800,0
|
|
20240809,192300,17187760,4800,4800,4800,4800,0
|
|
20240809,192200,17187760,4800,4800,4800,4800,0
|
|
20240809,192100,17187760,4800,4800,4800,4800,0
|
|
20240809,192000,17187760,4800,4800,4800,4800,0
|
|
20240809,191900,17187760,4800,4800,4800,4800,0
|
|
20240809,191800,17187760,4800,4800,4800,4800,0
|
|
20240809,191700,17187760,4800,4800,4800,4800,0
|
|
20240809,191600,17187760,4800,4800,4800,4800,0
|
|
20240809,191500,17187760,4800,4800,4800,4800,0
|
|
20240809,191400,17187760,4800,4800,4800,4800,0
|
|
20240809,191300,17187760,4800,4800,4800,4800,0
|
|
20240809,191200,17187760,4800,4800,4800,4800,0
|
|
20240809,191100,17187760,4800,4800,4800,4800,0
|
|
20240809,191000,17187760,4800,4800,4800,4800,0
|
|
20240809,190900,17187760,4800,4800,4800,4800,0
|
|
20240809,190800,17187760,4800,4800,4800,4800,0
|
|
20240809,190700,17187760,4800,4800,4800,4800,0
|
|
20240809,190600,17187760,4800,4800,4800,4800,0
|
|
20240809,190500,17187760,4800,4800,4800,4800,0
|
|
20240809,190400,17187760,4800,4800,4800,4800,0
|
|
20240809,190300,17187760,4800,4800,4800,4800,184
|
|
20240809,190200,17187760,4800,4800,4800,4800,0
|
|
20240809,190100,17187760,4800,4800,4800,4800,0
|
|
20240809,190000,17187760,4800,4800,4800,4800,0
|
|
20240809,185900,17187760,4800,4800,4800,4800,0
|
|
20240809,185800,17187760,4800,4800,4800,4800,0
|
|
20240809,185700,17187760,4800,4800,4800,4800,0
|
|
20240809,185600,17187760,4800,4800,4800,4800,0
|
|
20240809,185500,17187760,4800,4800,4800,4800,0
|
|
20240809,185400,17187760,4800,4800,4800,4800,0
|
|
20240809,185300,17187760,4800,4800,4800,4800,0
|
|
20240809,185200,17187760,4800,4800,4800,4800,0
|
|
20240809,185100,17187760,4800,4800,4800,4800,0
|
|
20240809,185000,17187760,4800,4800,4800,4800,0
|
|
20240809,184900,17187760,4800,4800,4800,4800,0
|
|
20240809,184800,17187760,4800,4800,4800,4800,0
|
|
20240809,184700,17187760,4800,4800,4800,4800,0
|
|
20240809,184600,17187760,4800,4800,4800,4800,0
|
|
20240809,184500,17187760,4800,4800,4800,4800,0
|
|
20240809,184400,17187760,4800,4800,4800,4800,0
|
|
20240809,184300,17187760,4800,4800,4800,4800,0
|
|
20240809,184200,17187760,4800,4800,4800,4800,0
|
|
20240809,184100,17187760,4800,4800,4800,4800,0
|
|
20240809,184000,17187760,4800,4800,4800,4800,0
|
|
20240809,183900,17187760,4800,4800,4800,4800,0
|
|
20240809,183800,17187760,4800,4800,4800,4800,0
|
|
20240809,183700,17187760,4800,4800,4800,4800,0
|
|
20240809,183600,17187760,4800,4800,4800,4800,0
|
|
20240809,183500,17187760,4800,4800,4800,4800,0
|
|
20240809,183400,17187760,4800,4800,4800,4800,0
|
|
20240809,183300,17187760,4800,4800,4800,4800,184
|
|
20240809,183200,17187760,4800,4800,4800,4800,0
|
|
20240809,183100,17187760,4800,4800,4800,4800,0
|
|
20240809,183000,17187760,4800,4800,4800,4800,0
|
|
20240809,182900,17187760,4800,4800,4800,4800,0
|
|
20240809,182800,17187760,4800,4800,4800,4800,0
|
|
20240809,182700,17187760,4800,4800,4800,4800,0
|
|
20240809,182600,17187760,4800,4800,4800,4800,0
|
|
20240809,182500,17187760,4800,4800,4800,4800,0
|
|
20240809,182400,17187760,4800,4800,4800,4800,0
|
|
20240809,182300,17187760,4800,4800,4800,4800,0
|
|
20240809,182200,17187760,4800,4800,4800,4800,0
|
|
20240809,182100,17187760,4800,4800,4800,4800,0
|
|
20240809,182000,17187760,4800,4800,4800,4800,0
|
|
20240809,181900,17187760,4800,4800,4800,4800,0
|
|
20240809,181800,17187760,4800,4800,4800,4800,0
|
|
20240809,181700,17187760,4800,4800,4800,4800,0
|
|
20240809,181600,17187760,4800,4800,4800,4800,0
|
|
20240809,181500,17187760,4800,4800,4800,4800,0
|
|
20240809,181400,17187760,4800,4800,4800,4800,0
|
|
20240809,181300,17187760,4800,4800,4800,4800,0
|
|
20240809,181200,17187760,4800,4800,4800,4800,0
|
|
20240809,181100,17187760,4800,4800,4800,4800,0
|
|
20240809,181000,17187760,4800,4800,4800,4800,0
|
|
20240809,180900,17187760,4800,4800,4800,4800,0
|
|
20240809,180800,17187760,4800,4800,4800,4800,0
|
|
20240809,180700,17187760,4800,4800,4800,4800,0
|
|
20240809,180600,17187760,4800,4800,4800,4800,0
|
|
20240809,180500,17187760,4800,4800,4800,4800,0
|
|
20240809,180400,17187760,4800,4800,4800,4800,0
|
|
20240809,180300,17187760,4800,4800,4800,4800,184
|
|
20240809,180200,17187760,4800,4800,4800,4800,0
|
|
20240809,180100,17187760,4800,4800,4800,4800,0
|
|
20240809,180000,17187760,4800,4800,4800,4800,0
|
|
20240809,175900,17187760,4800,4800,4800,4800,0
|
|
20240809,175800,17187760,4800,4800,4800,4800,0
|
|
20240809,175700,17187760,4800,4800,4800,4800,0
|
|
20240809,175600,17187760,4800,4800,4800,4800,0
|
|
20240809,175500,17187760,4800,4800,4800,4800,0
|
|
20240809,175400,17187760,4800,4800,4800,4800,0
|
|
20240809,175300,17187760,4800,4800,4800,4800,0
|
|
20240809,175200,17187760,4800,4800,4800,4800,0
|
|
20240809,175100,17187760,4800,4800,4800,4800,0
|
|
20240809,175000,17187760,4800,4800,4800,4800,0
|
|
20240809,174900,17187760,4800,4800,4800,4800,0
|
|
20240809,174800,17187760,4800,4800,4800,4800,0
|
|
20240809,174700,17187760,4800,4800,4800,4800,0
|
|
20240809,174600,17187760,4800,4800,4800,4800,0
|
|
20240809,174500,17187760,4800,4800,4800,4800,0
|
|
20240809,174400,17187760,4800,4800,4800,4800,0
|
|
20240809,174300,17187760,4800,4800,4800,4800,0
|
|
20240809,174200,17187760,4800,4800,4800,4800,0
|
|
20240809,174100,17187760,4800,4800,4800,4800,0
|
|
20240809,174000,17187760,4800,4800,4800,4800,0
|
|
20240809,173900,17187760,4800,4800,4800,4800,0
|
|
20240809,173800,17187760,4800,4800,4800,4800,0
|
|
20240809,173700,17187760,4800,4800,4800,4800,0
|
|
20240809,173600,17187760,4800,4800,4800,4800,0
|
|
20240809,173500,17187760,4800,4800,4800,4800,0
|
|
20240809,173400,17187760,4800,4800,4800,4800,0
|
|
20240809,173300,17187760,4800,4800,4800,4800,184
|
|
20240809,173200,17187760,4800,4800,4800,4800,0
|
|
20240809,173100,17187760,4800,4800,4800,4800,0
|
|
20240809,173000,17187760,4800,4800,4800,4800,0
|
|
20240809,172900,17187760,4800,4800,4800,4800,0
|
|
20240809,172800,17187760,4800,4800,4800,4800,0
|
|
20240809,172700,17187760,4800,4800,4800,4800,0
|
|
20240809,172600,17187760,4800,4800,4800,4800,0
|
|
20240809,172500,17187760,4800,4800,4800,4800,0
|
|
20240809,172400,17187760,4800,4800,4800,4800,0
|
|
20240809,172300,17187760,4800,4800,4800,4800,0
|
|
20240809,172200,17187760,4800,4800,4800,4800,0
|
|
20240809,172100,17187760,4800,4800,4800,4800,0
|
|
20240809,172000,17187760,4800,4800,4800,4800,0
|
|
20240809,171900,17187760,4800,4800,4800,4800,0
|
|
20240809,171800,17187760,4800,4800,4800,4800,0
|
|
20240809,171700,17187760,4800,4800,4800,4800,0
|
|
20240809,171600,17187760,4800,4800,4800,4800,0
|
|
20240809,171500,17187760,4800,4800,4800,4800,0
|
|
20240809,171400,17187760,4800,4800,4800,4800,0
|
|
20240809,171300,17187760,4800,4800,4800,4800,0
|
|
20240809,171200,17187760,4800,4800,4800,4800,0
|
|
20240809,171100,17187760,4800,4800,4800,4800,0
|
|
20240809,171000,17187760,4800,4800,4800,4800,0
|
|
20240809,170900,17187760,4800,4800,4800,4800,0
|
|
20240809,170800,17187760,4800,4800,4800,4800,0
|
|
20240809,170700,17187760,4800,4800,4800,4800,0
|
|
20240809,170600,17187760,4800,4800,4800,4800,0
|
|
20240809,170500,17187760,4800,4800,4800,4800,0
|
|
20240809,170400,17187760,4800,4800,4800,4800,0
|
|
20240809,170300,17187760,4800,4800,4800,4800,184
|
|
20240809,170200,17187760,4800,4800,4800,4800,0
|
|
20240809,170100,17187760,4800,4800,4800,4800,0
|
|
20240809,170000,17187760,4800,4800,4800,4800,0
|
|
20240809,165900,17187760,4800,4800,4800,4800,0
|
|
20240809,165800,17187760,4800,4800,4800,4800,0
|
|
20240809,165700,17187760,4800,4800,4800,4800,0
|
|
20240809,165600,17187760,4800,4800,4800,4800,0
|
|
20240809,165500,17187760,4800,4800,4800,4800,0
|
|
20240809,165400,17187760,4800,4800,4800,4800,0
|
|
20240809,165300,17187760,4800,4800,4800,4800,0
|
|
20240809,165200,17187760,4800,4800,4800,4800,0
|
|
20240809,165100,17187760,4800,4800,4800,4800,0
|
|
20240809,165000,17187760,4800,4800,4800,4800,0
|
|
20240809,164900,17187760,4800,4800,4800,4800,0
|
|
20240809,164800,17187760,4800,4800,4800,4800,0
|
|
20240809,164700,17187760,4800,4800,4800,4800,0
|
|
20240809,164600,17187760,4800,4800,4800,4800,0
|
|
20240809,164500,17187760,4800,4800,4800,4800,0
|
|
20240809,164400,17187760,4800,4800,4800,4800,0
|
|
20240809,164300,17187760,4800,4800,4800,4800,0
|
|
20240809,164200,17187760,4800,4800,4800,4800,0
|
|
20240809,164100,17187760,4800,4800,4800,4800,0
|
|
20240809,164000,17187760,4800,4800,4800,4800,0
|
|
20240809,163900,17187760,4800,4800,4800,4800,0
|
|
20240809,163800,17187760,4800,4800,4800,4800,0
|
|
20240809,163700,17187760,4800,4800,4800,4800,0
|
|
20240809,163600,17187760,4800,4800,4800,4800,0
|
|
20240809,163500,17187760,4800,4800,4800,4800,0
|
|
20240809,163400,17187760,4800,4800,4800,4800,0
|
|
20240809,163300,17187760,4800,4800,4800,4800,184
|
|
20240809,163200,17187760,4800,4800,4800,4800,0
|
|
20240809,163100,17187760,4800,4800,4800,4800,0
|
|
20240809,163000,17187760,4800,4800,4800,4800,0
|
|
20240809,162900,17187760,4800,4800,4800,4800,0
|
|
20240809,162800,17187760,4800,4800,4800,4800,0
|
|
20240809,162700,17187760,4800,4800,4800,4800,0
|
|
20240809,162600,17187760,4800,4800,4800,4800,0
|
|
20240809,162500,17187760,4800,4800,4800,4800,0
|
|
20240809,162400,17187760,4800,4800,4800,4800,0
|
|
20240809,162300,17187760,4800,4800,4800,4800,0
|
|
20240809,162200,17187760,4800,4800,4800,4800,0
|
|
20240809,162100,17187760,4800,4800,4800,4800,0
|
|
20240809,162000,17187760,4800,4800,4800,4800,0
|
|
20240809,161900,17187760,4800,4800,4800,4800,0
|
|
20240809,161800,17187760,4800,4800,4800,4800,0
|
|
20240809,161700,17187760,4800,4800,4800,4800,0
|
|
20240809,161600,17187760,4800,4800,4800,4800,0
|
|
20240809,161500,17187760,4800,4800,4800,4800,0
|
|
20240809,161400,17187760,4800,4800,4800,4800,0
|
|
20240809,161300,17187760,4800,4800,4800,4800,0
|
|
20240809,161200,17187760,4800,4800,4800,4800,0
|
|
20240809,161100,17187760,4800,4800,4800,4800,0
|
|
20240809,161000,17187760,4800,4800,4800,4800,0
|
|
20240809,160900,17187760,4800,4800,4800,4800,0
|
|
20240809,160800,17187760,4800,4800,4800,4800,0
|
|
20240809,160700,17187760,4800,4800,4800,4800,0
|
|
20240809,160600,17187760,4800,4800,4800,4800,0
|
|
20240809,160500,17187760,4800,4800,4800,4800,0
|
|
20240809,160400,17187760,4800,4800,4800,4800,0
|
|
20240809,160300,17187760,4800,4800,4800,4800,184
|
|
20240809,160200,17187760,4800,4800,4800,4800,0
|
|
20240809,160100,17187760,4800,4800,4800,4800,0
|
|
20240809,160000,17187760,4800,4800,4800,4800,0
|
|
20240809,155900,17187760,4800,4800,4800,4800,0
|
|
20240809,155800,17187760,4800,4800,4800,4800,0
|
|
20240809,155700,17187760,4800,4800,4800,4800,0
|
|
20240809,155600,17187760,4800,4800,4800,4800,0
|
|
20240809,155500,17187760,4800,4800,4800,4800,0
|
|
20240809,155400,17187760,4800,4800,4800,4800,0
|
|
20240809,155300,17187760,4800,4800,4800,4800,0
|
|
20240809,155200,17187760,4800,4800,4800,4800,0
|
|
20240809,155100,17187760,4800,4800,4800,4800,0
|
|
20240809,155000,17187760,4800,4800,4800,4800,0
|
|
20240809,154900,17187760,4800,4800,4800,4800,0
|
|
20240809,154800,17187760,4800,4800,4800,4800,0
|
|
20240809,154700,17187760,4800,4800,4800,4800,0
|
|
20240809,154600,17187760,4800,4800,4800,4800,0
|
|
20240809,154500,17187760,4800,4800,4800,4800,0
|
|
20240809,154400,17187760,4800,4800,4800,4800,0
|
|
20240809,154300,17187760,4800,4800,4800,4800,0
|
|
20240809,154200,17187760,4800,4800,4800,4800,0
|
|
20240809,154100,17187760,4800,4800,4800,4800,0
|
|
20240809,154000,17187760,4800,4800,4800,4800,0
|
|
20240809,153900,17187760,4800,4800,4800,4800,0
|
|
20240809,153800,17187760,4800,4800,4800,4800,0
|
|
20240809,153700,17187760,4800,4800,4800,4800,0
|
|
20240809,153600,17187760,4800,4800,4800,4800,0
|
|
20240809,153500,17187760,4800,4800,4800,4800,0
|
|
20240809,153400,17187760,4800,4800,4800,4800,0
|
|
20240809,153300,17187760,4800,4800,4800,4800,184
|
|
20240809,153200,17187760,4800,4800,4800,4800,0
|
|
20240809,153100,17187760,4800,4800,4800,4800,0
|
|
20240809,153000,17187760,4800,4800,4800,4800,184
|
|
20240809,152900,16304560,4800,4800,4800,4800,0
|
|
20240809,152800,16304560,4800,4800,4800,4800,0
|
|
20240809,152700,16304560,4800,4800,4800,4800,0
|
|
20240809,152600,16304560,4800,4800,4800,4800,0
|
|
20240809,152500,16304560,4800,4800,4800,4800,0
|
|
20240809,152400,16304560,4800,4800,4800,4800,0
|
|
20240809,152300,16304560,4800,4800,4800,4800,0
|
|
20240809,152200,16304560,4800,4800,4800,4800,0
|
|
20240809,152100,16304560,4800,4800,4800,4800,0
|
|
20240809,152000,16304560,4800,4800,4800,4800,0
|
|
20240809,151900,16304560,4800,4800,4800,4800,10
|
|
20240809,151800,16256560,4805,4805,4805,4805,5
|
|
20240809,151700,16232535,4815,4815,4815,4815,0
|
|
20240809,151600,16232535,4815,4815,4815,4815,0
|
|
20240809,151500,16232535,4815,4815,4815,4815,0
|
|
20240809,151400,16232535,4815,4815,4815,4815,0
|
|
20240809,151300,16232535,4815,4815,4815,4815,0
|
|
20240809,151200,16232535,4815,4815,4815,4815,1
|
|
20240809,151100,16227720,4805,4805,4805,4805,0
|
|
20240809,151000,16227720,4805,4805,4805,4805,0
|
|
20240809,150900,16227720,4805,4805,4805,4805,0
|
|
20240809,150800,16227720,4805,4805,4805,4805,94
|
|
20240809,150700,15776050,4820,4820,4820,4820,0
|
|
20240809,150600,15776050,4820,4820,4820,4820,0
|
|
20240809,150500,15776050,4820,4820,4820,4820,0
|
|
20240809,150400,15776050,4820,4820,4820,4820,0
|
|
20240809,150300,15776050,4820,4820,4820,4820,0
|
|
20240809,150200,15776050,4820,4820,4820,4820,0
|
|
20240809,150100,15776050,4820,4820,4820,4820,0
|
|
20240809,150000,15776050,4820,4820,4820,4820,0
|
|
20240809,145900,15776050,4820,4820,4820,4820,0
|
|
20240809,145800,15776050,4820,4820,4820,4820,0
|
|
20240809,145700,15776050,4820,4820,4820,4820,3
|
|
20240809,145600,15761590,4820,4820,4820,4820,0
|
|
20240809,145500,15761590,4820,4820,4820,4820,0
|
|
20240809,145400,15761590,4820,4820,4820,4820,0
|
|
20240809,145300,15761590,4820,4820,4820,4820,0
|
|
20240809,145200,15761590,4820,4820,4820,4820,0
|
|
20240809,145100,15761590,4820,4820,4820,4820,0
|
|
20240809,145000,15761590,4820,4820,4820,4820,0
|
|
20240809,144900,15761590,4820,4820,4820,4820,0
|
|
20240809,144800,15761590,4820,4820,4820,4820,0
|
|
20240809,144700,15761590,4820,4820,4820,4820,0
|
|
20240809,144600,15761590,4820,4820,4820,4820,0
|
|
20240809,144500,15761590,4820,4820,4820,4820,0
|
|
20240809,144400,15761590,4820,4820,4820,4820,0
|
|
20240809,144300,15761590,4820,4820,4820,4820,0
|
|
20240809,144200,15761590,4820,4820,4820,4820,5
|
|
20240809,144100,15737490,4805,4805,4805,4805,1
|
|
20240809,144000,15732685,4820,4820,4820,4820,0
|
|
20240809,143900,15732685,4820,4820,4820,4820,0
|
|
20240809,143800,15732685,4820,4820,4820,4820,0
|
|
20240809,143700,15732685,4820,4820,4820,4820,3
|
|
20240809,143600,15718225,4800,4800,4800,4800,0
|
|
20240809,143500,15718225,4800,4800,4800,4800,0
|
|
20240809,143400,15718225,4800,4800,4800,4800,0
|
|
20240809,143300,15718225,4800,4800,4800,4800,0
|
|
20240809,143200,15718225,4800,4800,4800,4800,0
|
|
20240809,143100,15718225,4800,4800,4800,4800,0
|
|
20240809,143000,15718225,4800,4800,4800,4800,0
|
|
20240809,142900,15718225,4800,4800,4800,4800,0
|
|
20240809,142800,15718225,4800,4800,4800,4800,0
|
|
20240809,142700,15718225,4800,4800,4800,4800,28
|
|
20240809,142600,15583825,4800,4800,4800,4800,0
|
|
20240809,142500,15583825,4800,4800,4800,4800,0
|
|
20240809,142400,15583825,4800,4800,4800,4800,0
|
|
20240809,142300,15583825,4800,4800,4800,4800,0
|
|
20240809,142200,15583825,4800,4800,4800,4800,0
|
|
20240809,142100,15583825,4800,4800,4800,4800,0
|
|
20240809,142000,15583825,4800,4800,4800,4800,0
|
|
20240809,141900,15583825,4800,4800,4800,4800,0
|
|
20240809,141800,15583825,4800,4800,4800,4800,0
|
|
20240809,141700,15583825,4800,4800,4800,4800,0
|
|
20240809,141600,15583825,4800,4800,4800,4800,0
|
|
20240809,141500,15583825,4800,4800,4800,4800,0
|
|
20240809,141400,15583825,4800,4800,4800,4800,0
|
|
20240809,141300,15583825,4800,4800,4800,4800,0
|
|
20240809,141200,15583825,4800,4800,4800,4800,0
|
|
20240809,141100,15583825,4800,4800,4800,4800,0
|
|
20240809,141000,15583825,4800,4800,4800,4800,0
|
|
20240809,140900,15583825,4800,4800,4800,4800,0
|
|
20240809,140800,15583825,4800,4800,4800,4800,0
|
|
20240809,140700,15583825,4800,4800,4800,4800,0
|
|
20240809,140600,15583825,4800,4800,4800,4800,0
|
|
20240809,140500,15583825,4800,4800,4800,4800,0
|
|
20240809,140400,15583825,4800,4800,4800,4800,0
|
|
20240809,140300,15583825,4800,4800,4800,4800,5
|
|
20240809,140200,15559825,4815,4815,4815,4815,0
|
|
20240809,140100,15559825,4815,4815,4815,4815,0
|
|
20240809,140000,15559825,4815,4815,4815,4815,0
|
|
20240809,135900,15559825,4815,4815,4815,4815,0
|
|
20240809,135800,15559825,4815,4815,4815,4815,0
|
|
20240809,135700,15559825,4815,4815,4815,4815,1
|
|
20240809,135600,15555010,4815,4815,4815,4815,13
|
|
20240809,135500,15492415,4820,4820,4820,4820,0
|
|
20240809,135400,15492415,4820,4820,4820,4820,0
|
|
20240809,135300,15492415,4820,4820,4820,4820,0
|
|
20240809,135200,15492415,4820,4820,4820,4820,0
|
|
20240809,135100,15492415,4820,4820,4820,4820,0
|
|
20240809,135000,15492415,4820,4820,4820,4820,22
|
|
20240809,134900,15386375,4820,4820,4820,4820,0
|
|
20240809,134800,15386375,4820,4820,4820,4820,5
|
|
20240809,134700,15362275,4820,4820,4820,4820,0
|
|
20240809,134600,15362275,4820,4820,4820,4820,4
|
|
20240809,134500,15342995,4820,4820,4820,4820,3
|
|
20240809,134400,15328535,4820,4820,4820,4820,0
|
|
20240809,134300,15328535,4820,4820,4820,4820,0
|
|
20240809,134200,15328535,4820,4820,4820,4820,5
|
|
20240809,134100,15304435,4820,4820,4820,4820,0
|
|
20240809,134000,15304435,4820,4820,4820,4820,3
|
|
20240809,133900,15289975,4820,4820,4820,4820,3
|
|
20240809,133800,15275515,4820,4825,4825,4820,22
|
|
20240809,133700,15169415,4830,4830,4830,4830,9
|
|
20240809,133600,15125945,4830,4830,4830,4830,0
|
|
20240809,133500,15125945,4830,4830,4830,4830,0
|
|
20240809,133400,15125945,4830,4830,4830,4830,0
|
|
20240809,133300,15125945,4830,4830,4830,4830,0
|
|
20240809,133200,15125945,4830,4830,4830,4830,0
|
|
20240809,133100,15125945,4830,4830,4830,4830,0
|
|
20240809,133000,15125945,4830,4830,4830,4830,0
|
|
20240809,132900,15125945,4830,4830,4830,4830,0
|
|
20240809,132800,15125945,4830,4830,4830,4830,0
|
|
20240809,132700,15125945,4830,4830,4830,4830,58
|
|
20240809,132600,14845805,4835,4835,4835,4835,0
|
|
20240809,132500,14845805,4835,4835,4835,4835,0
|
|
20240809,132400,14845805,4835,4835,4835,4835,0
|
|
20240809,132300,14845805,4835,4835,4835,4835,0
|
|
20240809,132200,14845805,4835,4835,4835,4835,0
|
|
20240809,132100,14845805,4835,4835,4835,4835,0
|
|
20240809,132000,14845805,4835,4835,4835,4835,0
|
|
20240809,131900,14845805,4835,4835,4835,4835,0
|
|
20240809,131800,14845805,4835,4835,4835,4835,0
|
|
20240809,131700,14845805,4835,4835,4835,4835,0
|
|
20240809,131600,14845805,4835,4835,4835,4835,0
|
|
20240809,131500,14845805,4835,4835,4835,4835,0
|
|
20240809,131400,14845805,4835,4835,4835,4835,0
|
|
20240809,131300,14845805,4835,4835,4835,4835,0
|
|
20240809,131200,14845805,4835,4835,4835,4835,0
|
|
20240809,131100,14845805,4835,4835,4835,4835,0
|
|
20240809,131000,14845805,4835,4835,4835,4835,0
|
|
20240809,130900,14845805,4835,4835,4835,4835,0
|
|
20240809,130800,14845805,4835,4835,4835,4835,0
|
|
20240809,130700,14845805,4835,4835,4835,4835,0
|
|
20240809,130600,14845805,4835,4835,4835,4835,0
|
|
20240809,130500,14845805,4835,4835,4835,4835,0
|
|
20240809,130400,14845805,4835,4835,4835,4835,0
|
|
20240809,130300,14845805,4835,4835,4835,4835,0
|
|
20240809,130200,14845805,4835,4835,4835,4835,0
|
|
20240809,130100,14845805,4835,4835,4835,4835,0
|
|
20240809,130000,14845805,4835,4835,4835,4835,0
|
|
20240809,125900,14845805,4835,4835,4835,4835,0
|
|
20240809,125800,14845805,4835,4835,4835,4835,0
|
|
20240809,125700,14845805,4835,4835,4835,4835,0
|
|
20240809,125600,14845805,4835,4835,4835,4835,0
|
|
20240809,125500,14845805,4835,4835,4835,4835,0
|
|
20240809,125400,14845805,4835,4835,4835,4835,0
|
|
20240809,125300,14845805,4835,4835,4835,4835,0
|
|
20240809,125200,14845805,4835,4835,4835,4835,0
|
|
20240809,125100,14845805,4835,4835,4835,4835,0
|
|
20240809,125000,14845805,4835,4835,4835,4835,0
|
|
20240809,124900,14845805,4835,4835,4835,4835,0
|
|
20240809,124800,14845805,4835,4835,4835,4835,0
|
|
20240809,124700,14845805,4835,4835,4835,4835,1
|
|
20240809,124600,14840970,4835,4835,4835,4835,0
|
|
20240809,124500,14840970,4835,4835,4835,4835,0
|
|
20240809,124400,14840970,4835,4835,4835,4835,0
|
|
20240809,124300,14840970,4835,4835,4835,4835,0
|
|
20240809,124200,14840970,4835,4835,4835,4835,0
|
|
20240809,124100,14840970,4835,4835,4835,4835,0
|
|
20240809,124000,14840970,4835,4820,4835,4820,54
|
|
20240809,123900,14580435,4820,4820,4820,4820,1
|
|
20240809,123800,14575615,4820,4820,4820,4820,0
|
|
20240809,123700,14575615,4820,4800,4820,4800,600
|
|
20240809,123600,11693420,4800,4800,4800,4800,0
|
|
20240809,123500,11693420,4800,4800,4800,4800,0
|
|
20240809,123400,11693420,4800,4800,4800,4800,0
|
|
20240809,123300,11693420,4800,4800,4800,4800,0
|
|
20240809,123200,11693420,4800,4800,4800,4800,0
|
|
20240809,123100,11693420,4800,4800,4800,4800,0
|
|
20240809,123000,11693420,4800,4800,4800,4800,0
|
|
20240809,122900,11693420,4800,4800,4800,4800,0
|
|
20240809,122800,11693420,4800,4800,4800,4800,0
|
|
20240809,122700,11693420,4800,4800,4800,4800,0
|
|
20240809,122600,11693420,4800,4800,4800,4800,0
|
|
20240809,122500,11693420,4800,4800,4800,4800,0
|
|
20240809,122400,11693420,4800,4800,4800,4800,0
|
|
20240809,122300,11693420,4800,4800,4800,4800,0
|
|
20240809,122200,11693420,4800,4800,4800,4800,0
|
|
20240809,122100,11693420,4800,4800,4800,4800,0
|
|
20240809,122000,11693420,4800,4800,4800,4800,0
|
|
20240809,121900,11693420,4800,4800,4800,4800,100
|
|
20240809,121800,11213420,4800,4800,4800,4800,0
|
|
20240809,121700,11213420,4800,4800,4800,4800,0
|
|
20240809,121600,11213420,4800,4800,4800,4800,0
|
|
20240809,121500,11213420,4800,4800,4800,4800,0
|
|
20240809,121400,11213420,4800,4800,4800,4800,0
|
|
20240809,121300,11213420,4800,4800,4800,4800,50
|
|
20240809,121200,10973420,4800,4800,4800,4800,0
|
|
20240809,121100,10973420,4800,4800,4800,4800,0
|
|
20240809,121000,10973420,4800,4800,4800,4800,0
|
|
20240809,120900,10973420,4800,4800,4800,4800,0
|
|
20240809,120800,10973420,4800,4800,4800,4800,0
|
|
20240809,120700,10973420,4800,4800,4800,4800,0
|
|
20240809,120600,10973420,4800,4800,4800,4800,0
|
|
20240809,120500,10973420,4800,4800,4800,4800,0
|
|
20240809,120400,10973420,4800,4800,4800,4800,0
|
|
20240809,120300,10973420,4800,4800,4800,4800,0
|
|
20240809,120200,10973420,4800,4800,4800,4800,50
|
|
20240809,120100,10733420,4780,4780,4780,4780,0
|
|
20240809,120000,10733420,4780,4780,4780,4780,0
|
|
20240809,115900,10733420,4780,4780,4780,4780,0
|
|
20240809,115800,10733420,4780,4780,4780,4780,0
|
|
20240809,115700,10733420,4780,4780,4780,4780,0
|
|
20240809,115600,10733420,4780,4780,4780,4780,2
|
|
20240809,115500,10723860,4755,4755,4755,4755,1
|
|
20240809,115400,10719105,4765,4765,4765,4765,0
|
|
20240809,115300,10719105,4765,4765,4765,4765,0
|
|
20240809,115200,10719105,4765,4765,4765,4765,0
|
|
20240809,115100,10719105,4765,4765,4765,4765,0
|
|
20240809,115000,10719105,4765,4765,4765,4765,0
|
|
20240809,114900,10719105,4765,4765,4765,4765,2
|
|
20240809,114800,10709575,4760,4760,4760,4760,0
|
|
20240809,114700,10709575,4760,4760,4760,4760,0
|
|
20240809,114600,10709575,4760,4760,4760,4760,0
|
|
20240809,114500,10709575,4760,4760,4760,4760,0
|
|
20240809,114400,10709575,4760,4760,4760,4760,0
|
|
20240809,114300,10709575,4760,4760,4760,4760,0
|
|
20240809,114200,10709575,4760,4760,4760,4760,0
|
|
20240809,114100,10709575,4760,4760,4760,4760,0
|
|
20240809,114000,10709575,4760,4760,4760,4760,0
|
|
20240809,113900,10709575,4760,4760,4760,4760,0
|
|
20240809,113800,10709575,4760,4760,4760,4760,0
|
|
20240809,113700,10709575,4760,4760,4760,4760,0
|
|
20240809,113600,10709575,4760,4760,4760,4760,0
|
|
20240809,113500,10709575,4760,4760,4760,4760,0
|
|
20240809,113400,10709575,4760,4760,4760,4760,0
|
|
20240809,113300,10709575,4760,4760,4760,4760,0
|
|
20240809,113200,10709575,4760,4760,4760,4760,0
|
|
20240809,113100,10709575,4760,4760,4760,4760,0
|
|
20240809,113000,10709575,4760,4760,4760,4760,0
|
|
20240809,112900,10709575,4760,4760,4760,4760,0
|
|
20240809,112800,10709575,4760,4760,4760,4760,0
|
|
20240809,112700,10709575,4760,4760,4760,4760,0
|
|
20240809,112600,10709575,4760,4760,4760,4760,0
|
|
20240809,112500,10709575,4760,4760,4760,4760,0
|
|
20240809,112400,10709575,4760,4760,4760,4760,0
|
|
20240809,112300,10709575,4760,4760,4760,4760,0
|
|
20240809,112200,10709575,4760,4760,4760,4760,0
|
|
20240809,112100,10709575,4760,4760,4760,4760,0
|
|
20240809,112000,10709575,4760,4760,4760,4760,0
|
|
20240809,111900,10709575,4760,4760,4760,4760,0
|
|
20240809,111800,10709575,4760,4760,4760,4760,0
|
|
20240809,111700,10709575,4760,4760,4760,4760,0
|
|
20240809,111600,10709575,4760,4760,4760,4760,0
|
|
20240809,111500,10709575,4760,4760,4760,4760,0
|
|
20240809,111400,10709575,4760,4760,4760,4760,0
|
|
20240809,111300,10709575,4760,4760,4760,4760,0
|
|
20240809,111200,10709575,4760,4760,4760,4760,0
|
|
20240809,111100,10709575,4760,4760,4760,4760,0
|
|
20240809,111000,10709575,4760,4760,4760,4760,0
|
|
20240809,110900,10709575,4760,4760,4760,4760,500
|
|
20240809,110800,8329575,4760,4760,4760,4760,0
|
|
20240809,110700,8329575,4760,4760,4760,4760,0
|
|
20240809,110600,8329575,4760,4760,4760,4760,0
|
|
20240809,110500,8329575,4760,4760,4760,4760,0
|
|
20240809,110400,8329575,4760,4760,4760,4760,0
|
|
20240809,110300,8329575,4760,4760,4760,4760,0
|
|
20240809,110200,8329575,4760,4760,4760,4760,0
|
|
20240809,110100,8329575,4760,4760,4760,4760,0
|
|
20240809,110000,8329575,4760,4760,4760,4760,29
|
|
20240809,105900,8191535,4805,4805,4805,4805,0
|
|
20240809,105800,8191535,4805,4805,4805,4805,0
|
|
20240809,105700,8191535,4805,4805,4805,4805,0
|
|
20240809,105600,8191535,4805,4790,4805,4790,400
|
|
20240809,105500,6273085,4755,4755,4755,4755,1
|
|
20240809,105400,6268330,4790,4790,4790,4790,0
|
|
20240809,105300,6268330,4790,4790,4790,4790,0
|
|
20240809,105200,6268330,4790,4790,4790,4790,0
|
|
20240809,105100,6268330,4790,4790,4790,4790,4
|
|
20240809,105000,6249170,4790,4790,4790,4790,0
|
|
20240809,104900,6249170,4790,4790,4790,4790,0
|
|
20240809,104800,6249170,4790,4790,4790,4790,0
|
|
20240809,104700,6249170,4790,4790,4790,4790,0
|
|
20240809,104600,6249170,4790,4790,4790,4790,0
|
|
20240809,104500,6249170,4790,4790,4790,4790,0
|
|
20240809,104400,6249170,4790,4790,4790,4790,0
|
|
20240809,104300,6249170,4790,4790,4790,4790,0
|
|
20240809,104200,6249170,4790,4790,4790,4790,0
|
|
20240809,104100,6249170,4790,4790,4790,4790,0
|
|
20240809,104000,6249170,4790,4790,4790,4790,0
|
|
20240809,103900,6249170,4790,4790,4790,4790,0
|
|
20240809,103800,6249170,4790,4790,4790,4790,0
|
|
20240809,103700,6249170,4790,4790,4790,4790,0
|
|
20240809,103600,6249170,4790,4790,4790,4790,0
|
|
20240809,103500,6249170,4790,4790,4790,4790,0
|
|
20240809,103400,6249170,4790,4790,4790,4790,0
|
|
20240809,103300,6249170,4790,4790,4790,4790,0
|
|
20240809,103200,6249170,4790,4790,4790,4790,0
|
|
20240809,103100,6249170,4790,4790,4790,4790,0
|
|
20240809,103000,6249170,4790,4790,4790,4790,0
|
|
20240809,102900,6249170,4790,4790,4790,4790,0
|
|
20240809,102800,6249170,4790,4790,4790,4790,0
|
|
20240809,102700,6249170,4790,4790,4790,4790,0
|
|
20240809,102600,6249170,4790,4790,4790,4790,0
|
|
20240809,102500,6249170,4790,4790,4790,4790,0
|
|
20240809,102400,6249170,4790,4790,4790,4790,0
|
|
20240809,102300,6249170,4790,4790,4790,4790,0
|
|
20240809,102200,6249170,4790,4790,4790,4790,0
|
|
20240809,102100,6249170,4790,4790,4790,4790,0
|
|
20240809,102000,6249170,4790,4790,4790,4790,0
|
|
20240809,101900,6249170,4790,4790,4790,4790,0
|
|
20240809,101800,6249170,4790,4790,4790,4790,0
|
|
20240809,101700,6249170,4790,4790,4790,4790,0
|
|
20240809,101600,6249170,4790,4760,4790,4760,7
|
|
20240809,101500,6215790,4790,4790,4790,4790,0
|
|
20240809,101400,6215790,4790,4760,4790,4760,118
|
|
20240809,101300,5652415,4755,4755,4755,4755,0
|
|
20240809,101200,5652415,4755,4755,4755,4755,0
|
|
20240809,101100,5652415,4755,4755,4755,4755,0
|
|
20240809,101000,5652415,4755,4755,4755,4755,0
|
|
20240809,100900,5652415,4755,4755,4755,4755,0
|
|
20240809,100800,5652415,4755,4755,4755,4755,0
|
|
20240809,100700,5652415,4755,4755,4755,4755,0
|
|
20240809,100600,5652415,4755,4755,4755,4755,0
|
|
20240809,100500,5652415,4755,4755,4755,4755,0
|
|
20240809,100400,5652415,4755,4755,4755,4755,0
|
|
20240809,100300,5652415,4755,4755,4755,4755,5
|
|
20240809,100200,5628640,4755,4755,4755,4755,0
|
|
20240809,100100,5628640,4755,4755,4755,4755,0
|
|
20240809,100000,5628640,4755,4755,4755,4755,0
|
|
20240809,095900,5628640,4755,4755,4755,4755,0
|
|
20240809,095800,5628640,4755,4755,4755,4755,0
|
|
20240809,095700,5628640,4755,4755,4755,4755,0
|
|
20240809,095600,5628640,4755,4755,4755,4755,1
|
|
20240809,095500,5623885,4750,4750,4750,4750,0
|
|
20240809,095400,5623885,4750,4750,4750,4750,0
|
|
20240809,095300,5623885,4750,4750,4750,4750,0
|
|
20240809,095200,5623885,4750,4750,4750,4750,40
|
|
20240809,095100,5433885,4750,4750,4750,4750,0
|
|
20240809,095000,5433885,4750,4750,4750,4750,0
|
|
20240809,094900,5433885,4750,4750,4750,4750,0
|
|
20240809,094800,5433885,4750,4750,4750,4750,0
|
|
20240809,094700,5433885,4750,4750,4750,4750,2
|
|
20240809,094600,5424385,4790,4790,4790,4790,0
|
|
20240809,094500,5424385,4790,4790,4790,4790,0
|
|
20240809,094400,5424385,4790,4790,4790,4790,0
|
|
20240809,094300,5424385,4790,4790,4790,4790,0
|
|
20240809,094200,5424385,4790,4765,4790,4745,43
|
|
20240809,094100,5220120,4765,4790,4790,4765,100
|
|
20240809,094000,4743360,4770,4770,4770,4770,5
|
|
20240809,093900,4719510,4765,4765,4765,4765,110
|
|
20240809,093800,4195360,4765,4765,4765,4765,3
|
|
20240809,093700,4181065,4765,4765,4765,4765,0
|
|
20240809,093600,4181065,4765,4765,4765,4765,0
|
|
20240809,093500,4181065,4765,4765,4765,4765,0
|
|
20240809,093400,4181065,4765,4765,4765,4765,0
|
|
20240809,093300,4181065,4765,4765,4765,4765,0
|
|
20240809,093200,4181065,4765,4765,4765,4765,0
|
|
20240809,093100,4181065,4765,4765,4765,4765,0
|
|
20240809,093000,4181065,4765,4780,4780,4765,13
|
|
20240809,092900,4119030,4780,4780,4780,4780,1
|
|
20240809,092800,4114250,4790,4790,4790,4790,2
|
|
20240809,092700,4104670,4790,4790,4790,4790,1
|
|
20240809,092600,4099880,4790,4790,4790,4790,0
|
|
20240809,092500,4099880,4790,4790,4790,4790,1
|
|
20240809,092400,4095090,4790,4790,4790,4790,0
|
|
20240809,092300,4095090,4790,4790,4790,4790,0
|
|
20240809,092200,4095090,4790,4790,4790,4790,0
|
|
20240809,092100,4095090,4790,4780,4790,4780,59
|
|
20240809,092000,3812560,4780,4780,4780,4780,0
|
|
20240809,091900,3812560,4780,4770,4780,4770,372
|
|
20240809,091800,2034420,4770,4770,4770,4770,0
|
|
20240809,091700,2034420,4770,4770,4770,4770,0
|
|
20240809,091600,2034420,4770,4775,4775,4770,312
|
|
20240809,091500,546175,4780,4780,4780,4780,0
|
|
20240809,091400,546175,4780,4780,4780,4780,0
|
|
20240809,091300,546175,4780,4780,4780,4780,0
|
|
20240809,091200,546175,4780,4780,4780,4780,50
|
|
20240809,091100,307175,4790,4790,4790,4790,0
|
|
20240809,091000,307175,4790,4790,4790,4790,0
|
|
20240809,090900,307175,4790,4790,4790,4790,0
|
|
20240809,090800,307175,4790,4790,4790,4790,0
|
|
20240809,090700,307175,4790,4765,4790,4765,24
|
|
20240809,090600,192710,4740,4740,4740,4740,0
|
|
20240809,090500,192710,4740,4740,4740,4740,0
|
|
20240809,090400,192710,4740,4740,4740,4740,0
|
|
20240809,090300,192710,4740,4740,4740,4740,0
|
|
20240809,090200,192710,4740,4740,4740,4740,0
|
|
20240809,090100,192710,4740,4735,4740,4735,18
|
|
20240809,090000,107410,4670,4670,4670,4670,23
|