645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194200,119110920,3895,3895,3895,3895,1750
|
|
20240801,194100,119110920,3895,3895,3895,3895,0
|
|
20240801,194000,119110920,3895,3895,3895,3895,0
|
|
20240801,193900,119110920,3895,3895,3895,3895,0
|
|
20240801,193800,119110920,3895,3895,3895,3895,0
|
|
20240801,193700,119110920,3895,3895,3895,3895,0
|
|
20240801,193600,119110920,3895,3895,3895,3895,0
|
|
20240801,193500,119110920,3895,3895,3895,3895,0
|
|
20240801,193400,119110920,3895,3895,3895,3895,0
|
|
20240801,193300,119110920,3895,3895,3895,3895,0
|
|
20240801,193200,119110920,3895,3895,3895,3895,0
|
|
20240801,193100,119110920,3895,3895,3895,3895,0
|
|
20240801,193000,119110920,3895,3895,3895,3895,0
|
|
20240801,192900,119110920,3895,3895,3895,3895,0
|
|
20240801,192800,119110920,3895,3895,3895,3895,0
|
|
20240801,192700,119110920,3895,3895,3895,3895,0
|
|
20240801,192600,119110920,3895,3895,3895,3895,0
|
|
20240801,192500,119110920,3895,3895,3895,3895,0
|
|
20240801,192400,119110920,3895,3895,3895,3895,0
|
|
20240801,192300,119110920,3895,3895,3895,3895,0
|
|
20240801,192200,119110920,3895,3895,3895,3895,0
|
|
20240801,192100,119110920,3895,3895,3895,3895,0
|
|
20240801,192000,119110920,3895,3895,3895,3895,0
|
|
20240801,191900,119110920,3895,3895,3895,3895,0
|
|
20240801,191800,119110920,3895,3895,3895,3895,0
|
|
20240801,191700,119110920,3895,3895,3895,3895,0
|
|
20240801,191600,119110920,3895,3895,3895,3895,0
|
|
20240801,191500,119110920,3895,3895,3895,3895,0
|
|
20240801,191400,119110920,3895,3895,3895,3895,0
|
|
20240801,191300,119110920,3895,3895,3895,3895,0
|
|
20240801,191200,119110920,3895,3895,3895,3895,1750
|
|
20240801,191100,119110920,3895,3895,3895,3895,0
|
|
20240801,191000,119110920,3895,3895,3895,3895,0
|
|
20240801,190900,119110920,3895,3895,3895,3895,0
|
|
20240801,190800,119110920,3895,3895,3895,3895,0
|
|
20240801,190700,119110920,3895,3895,3895,3895,0
|
|
20240801,190600,119110920,3895,3895,3895,3895,0
|
|
20240801,190500,119110920,3895,3895,3895,3895,0
|
|
20240801,190400,119110920,3895,3895,3895,3895,0
|
|
20240801,190300,119110920,3895,3895,3895,3895,0
|
|
20240801,190200,119110920,3895,3895,3895,3895,0
|
|
20240801,190100,119110920,3895,3895,3895,3895,0
|
|
20240801,190000,119110920,3895,3895,3895,3895,0
|
|
20240801,185900,119110920,3895,3895,3895,3895,0
|
|
20240801,185800,119110920,3895,3895,3895,3895,0
|
|
20240801,185700,119110920,3895,3895,3895,3895,0
|
|
20240801,185600,119110920,3895,3895,3895,3895,0
|
|
20240801,185500,119110920,3895,3895,3895,3895,0
|
|
20240801,185400,119110920,3895,3895,3895,3895,0
|
|
20240801,185300,119110920,3895,3895,3895,3895,0
|
|
20240801,185200,119110920,3895,3895,3895,3895,0
|
|
20240801,185100,119110920,3895,3895,3895,3895,0
|
|
20240801,185000,119110920,3895,3895,3895,3895,0
|
|
20240801,184900,119110920,3895,3895,3895,3895,0
|
|
20240801,184800,119110920,3895,3895,3895,3895,0
|
|
20240801,184700,119110920,3895,3895,3895,3895,0
|
|
20240801,184600,119110920,3895,3895,3895,3895,0
|
|
20240801,184500,119110920,3895,3895,3895,3895,0
|
|
20240801,184400,119110920,3895,3895,3895,3895,0
|
|
20240801,184300,119110920,3895,3895,3895,3895,0
|
|
20240801,184200,119110920,3895,3895,3895,3895,1750
|
|
20240801,184100,119110920,3895,3895,3895,3895,0
|
|
20240801,184000,119110920,3895,3895,3895,3895,0
|
|
20240801,183900,119110920,3895,3895,3895,3895,0
|
|
20240801,183800,119110920,3895,3895,3895,3895,0
|
|
20240801,183700,119110920,3895,3895,3895,3895,0
|
|
20240801,183600,119110920,3895,3895,3895,3895,0
|
|
20240801,183500,119110920,3895,3895,3895,3895,0
|
|
20240801,183400,119110920,3895,3895,3895,3895,0
|
|
20240801,183300,119110920,3895,3895,3895,3895,0
|
|
20240801,183200,119110920,3895,3895,3895,3895,0
|
|
20240801,183100,119110920,3895,3895,3895,3895,0
|
|
20240801,183000,119110920,3895,3895,3895,3895,0
|
|
20240801,182900,119110920,3895,3895,3895,3895,0
|
|
20240801,182800,119110920,3895,3895,3895,3895,0
|
|
20240801,182700,119110920,3895,3895,3895,3895,0
|
|
20240801,182600,119110920,3895,3895,3895,3895,0
|
|
20240801,182500,119110920,3895,3895,3895,3895,0
|
|
20240801,182400,119110920,3895,3895,3895,3895,0
|
|
20240801,182300,119110920,3895,3895,3895,3895,0
|
|
20240801,182200,119110920,3895,3895,3895,3895,0
|
|
20240801,182100,119110920,3895,3895,3895,3895,0
|
|
20240801,182000,119110920,3895,3895,3895,3895,0
|
|
20240801,181900,119110920,3895,3895,3895,3895,0
|
|
20240801,181800,119110920,3895,3895,3895,3895,0
|
|
20240801,181700,119110920,3895,3895,3895,3895,0
|
|
20240801,181600,119110920,3895,3895,3895,3895,0
|
|
20240801,181500,119110920,3895,3895,3895,3895,0
|
|
20240801,181400,119110920,3895,3895,3895,3895,0
|
|
20240801,181300,119110920,3895,3895,3895,3895,0
|
|
20240801,181200,119110920,3895,3895,3895,3895,1750
|
|
20240801,181100,119110920,3895,3895,3895,3895,0
|
|
20240801,181000,119110920,3895,3895,3895,3895,0
|
|
20240801,180900,119110920,3895,3895,3895,3895,0
|
|
20240801,180800,119110920,3895,3895,3895,3895,0
|
|
20240801,180700,119110920,3895,3895,3895,3895,0
|
|
20240801,180600,119110920,3895,3895,3895,3895,0
|
|
20240801,180500,119110920,3895,3895,3895,3895,0
|
|
20240801,180400,119110920,3895,3895,3895,3895,0
|
|
20240801,180300,119110920,3895,3895,3895,3895,0
|
|
20240801,180200,119110920,3895,3895,3895,3895,0
|
|
20240801,180100,119110920,3895,3895,3895,3895,0
|
|
20240801,180000,119110920,3895,3895,3895,3895,0
|
|
20240801,175900,119110920,3895,3895,3895,3895,0
|
|
20240801,175800,119110920,3895,3895,3895,3895,0
|
|
20240801,175700,119110920,3895,3895,3895,3895,0
|
|
20240801,175600,119110920,3895,3895,3895,3895,0
|
|
20240801,175500,119110920,3895,3895,3895,3895,0
|
|
20240801,175400,119110920,3895,3895,3895,3895,0
|
|
20240801,175300,119110920,3895,3895,3895,3895,0
|
|
20240801,175200,119110920,3895,3895,3895,3895,0
|
|
20240801,175100,119110920,3895,3895,3895,3895,0
|
|
20240801,175000,119110920,3895,3895,3895,3895,0
|
|
20240801,174900,119110920,3895,3895,3895,3895,0
|
|
20240801,174800,119110920,3895,3895,3895,3895,0
|
|
20240801,174700,119110920,3895,3895,3895,3895,0
|
|
20240801,174600,119110920,3895,3895,3895,3895,0
|
|
20240801,174500,119110920,3895,3895,3895,3895,0
|
|
20240801,174400,119110920,3895,3895,3895,3895,0
|
|
20240801,174300,119110920,3895,3895,3895,3895,0
|
|
20240801,174200,119110920,3895,3895,3895,3895,1750
|
|
20240801,174100,119110920,3895,3895,3895,3895,0
|
|
20240801,174000,119110920,3895,3895,3895,3895,0
|
|
20240801,173900,119110920,3895,3895,3895,3895,0
|
|
20240801,173800,119110920,3895,3895,3895,3895,0
|
|
20240801,173700,119110920,3895,3895,3895,3895,0
|
|
20240801,173600,119110920,3895,3895,3895,3895,0
|
|
20240801,173500,119110920,3895,3895,3895,3895,0
|
|
20240801,173400,119110920,3895,3895,3895,3895,0
|
|
20240801,173300,119110920,3895,3895,3895,3895,0
|
|
20240801,173200,119110920,3895,3895,3895,3895,0
|
|
20240801,173100,119110920,3895,3895,3895,3895,0
|
|
20240801,173000,119110920,3895,3895,3895,3895,0
|
|
20240801,172900,119110920,3895,3895,3895,3895,0
|
|
20240801,172800,119110920,3895,3895,3895,3895,0
|
|
20240801,172700,119110920,3895,3895,3895,3895,0
|
|
20240801,172600,119110920,3895,3895,3895,3895,0
|
|
20240801,172500,119110920,3895,3895,3895,3895,0
|
|
20240801,172400,119110920,3895,3895,3895,3895,0
|
|
20240801,172300,119110920,3895,3895,3895,3895,0
|
|
20240801,172200,119110920,3895,3895,3895,3895,0
|
|
20240801,172100,119110920,3895,3895,3895,3895,0
|
|
20240801,172000,119110920,3895,3895,3895,3895,0
|
|
20240801,171900,119110920,3895,3895,3895,3895,0
|
|
20240801,171800,119110920,3895,3895,3895,3895,0
|
|
20240801,171700,119110920,3895,3895,3895,3895,0
|
|
20240801,171600,119110920,3895,3895,3895,3895,0
|
|
20240801,171500,119110920,3895,3895,3895,3895,0
|
|
20240801,171400,119110920,3895,3895,3895,3895,0
|
|
20240801,171300,119110920,3895,3895,3895,3895,0
|
|
20240801,171200,119110920,3895,3895,3895,3895,1750
|
|
20240801,171100,119110920,3895,3895,3895,3895,0
|
|
20240801,171000,119110920,3895,3895,3895,3895,0
|
|
20240801,170900,119110920,3895,3895,3895,3895,0
|
|
20240801,170800,119110920,3895,3895,3895,3895,0
|
|
20240801,170700,119110920,3895,3895,3895,3895,0
|
|
20240801,170600,119110920,3895,3895,3895,3895,0
|
|
20240801,170500,119110920,3895,3895,3895,3895,0
|
|
20240801,170400,119110920,3895,3895,3895,3895,0
|
|
20240801,170300,119110920,3895,3895,3895,3895,0
|
|
20240801,170200,119110920,3895,3895,3895,3895,0
|
|
20240801,170100,119110920,3895,3895,3895,3895,0
|
|
20240801,170000,119110920,3895,3895,3895,3895,0
|
|
20240801,165900,119110920,3895,3895,3895,3895,0
|
|
20240801,165800,119110920,3895,3895,3895,3895,0
|
|
20240801,165700,119110920,3895,3895,3895,3895,0
|
|
20240801,165600,119110920,3895,3895,3895,3895,0
|
|
20240801,165500,119110920,3895,3895,3895,3895,0
|
|
20240801,165400,119110920,3895,3895,3895,3895,0
|
|
20240801,165300,119110920,3895,3895,3895,3895,0
|
|
20240801,165200,119110920,3895,3895,3895,3895,0
|
|
20240801,165100,119110920,3895,3895,3895,3895,0
|
|
20240801,165000,119110920,3895,3895,3895,3895,0
|
|
20240801,164900,119110920,3895,3895,3895,3895,0
|
|
20240801,164800,119110920,3895,3895,3895,3895,0
|
|
20240801,164700,119110920,3895,3895,3895,3895,0
|
|
20240801,164600,119110920,3895,3895,3895,3895,0
|
|
20240801,164500,119110920,3895,3895,3895,3895,0
|
|
20240801,164400,119110920,3895,3895,3895,3895,0
|
|
20240801,164300,119110920,3895,3895,3895,3895,0
|
|
20240801,164200,119110920,3895,3895,3895,3895,1750
|
|
20240801,164100,119110920,3895,3895,3895,3895,0
|
|
20240801,164000,119110920,3895,3895,3895,3895,0
|
|
20240801,163900,119110920,3895,3895,3895,3895,0
|
|
20240801,163800,119110920,3895,3895,3895,3895,0
|
|
20240801,163700,119110920,3895,3895,3895,3895,0
|
|
20240801,163600,119110920,3895,3895,3895,3895,0
|
|
20240801,163500,119110920,3895,3895,3895,3895,0
|
|
20240801,163400,119110920,3895,3895,3895,3895,0
|
|
20240801,163300,119110920,3895,3895,3895,3895,0
|
|
20240801,163200,119110920,3895,3895,3895,3895,0
|
|
20240801,163100,119110920,3895,3895,3895,3895,0
|
|
20240801,163000,119110920,3895,3895,3895,3895,0
|
|
20240801,162900,119110920,3895,3895,3895,3895,0
|
|
20240801,162800,119110920,3895,3895,3895,3895,0
|
|
20240801,162700,119110920,3895,3895,3895,3895,0
|
|
20240801,162600,119110920,3895,3895,3895,3895,0
|
|
20240801,162500,119110920,3895,3895,3895,3895,0
|
|
20240801,162400,119110920,3895,3895,3895,3895,0
|
|
20240801,162300,119110920,3895,3895,3895,3895,0
|
|
20240801,162200,119110920,3895,3895,3895,3895,0
|
|
20240801,162100,119110920,3895,3895,3895,3895,0
|
|
20240801,162000,119110920,3895,3895,3895,3895,0
|
|
20240801,161900,119110920,3895,3895,3895,3895,0
|
|
20240801,161800,119110920,3895,3895,3895,3895,0
|
|
20240801,161700,119110920,3895,3895,3895,3895,0
|
|
20240801,161600,119110920,3895,3895,3895,3895,0
|
|
20240801,161500,119110920,3895,3895,3895,3895,0
|
|
20240801,161400,119110920,3895,3895,3895,3895,0
|
|
20240801,161300,119110920,3895,3895,3895,3895,0
|
|
20240801,161200,119110920,3895,3895,3895,3895,1750
|
|
20240801,161100,119110920,3895,3895,3895,3895,0
|
|
20240801,161000,119110920,3895,3895,3895,3895,0
|
|
20240801,160900,119110920,3895,3895,3895,3895,0
|
|
20240801,160800,119110920,3895,3895,3895,3895,0
|
|
20240801,160700,119110920,3895,3895,3895,3895,0
|
|
20240801,160600,119110920,3895,3895,3895,3895,0
|
|
20240801,160500,119110920,3895,3895,3895,3895,0
|
|
20240801,160400,119110920,3895,3895,3895,3895,0
|
|
20240801,160300,119110920,3895,3895,3895,3895,0
|
|
20240801,160200,119110920,3895,3895,3895,3895,0
|
|
20240801,160100,119110920,3895,3895,3895,3895,0
|
|
20240801,160000,119110920,3895,3895,3895,3895,0
|
|
20240801,155900,119110920,3895,3895,3895,3895,0
|
|
20240801,155800,119110920,3895,3895,3895,3895,0
|
|
20240801,155700,119110920,3895,3895,3895,3895,0
|
|
20240801,155600,119110920,3895,3895,3895,3895,0
|
|
20240801,155500,119110920,3895,3895,3895,3895,0
|
|
20240801,155400,119110920,3895,3895,3895,3895,0
|
|
20240801,155300,119110920,3895,3895,3895,3895,0
|
|
20240801,155200,119110920,3895,3895,3895,3895,0
|
|
20240801,155100,119110920,3895,3895,3895,3895,0
|
|
20240801,155000,119110920,3895,3895,3895,3895,0
|
|
20240801,154900,119110920,3895,3895,3895,3895,0
|
|
20240801,154800,119110920,3895,3895,3895,3895,0
|
|
20240801,154700,119110920,3895,3895,3895,3895,0
|
|
20240801,154600,119110920,3895,3895,3895,3895,0
|
|
20240801,154500,119110920,3895,3895,3895,3895,0
|
|
20240801,154400,119110920,3895,3895,3895,3895,0
|
|
20240801,154300,119110920,3895,3895,3895,3895,0
|
|
20240801,154200,119110920,3895,3895,3895,3895,1750
|
|
20240801,154100,119110920,3895,3895,3895,3895,0
|
|
20240801,154000,119110920,3895,3895,3895,3895,0
|
|
20240801,153900,119110920,3895,3895,3895,3895,0
|
|
20240801,153800,119110920,3895,3895,3895,3895,0
|
|
20240801,153700,119110920,3895,3895,3895,3895,0
|
|
20240801,153600,119110920,3895,3895,3895,3895,0
|
|
20240801,153500,119110920,3895,3895,3895,3895,0
|
|
20240801,153400,119110920,3895,3895,3895,3895,0
|
|
20240801,153300,119110920,3895,3895,3895,3895,0
|
|
20240801,153200,119110920,3895,3895,3895,3895,0
|
|
20240801,153100,119110920,3895,3895,3895,3895,0
|
|
20240801,153000,119110920,3895,3895,3895,3895,1750
|
|
20240801,152900,112294670,3900,3900,3900,3900,0
|
|
20240801,152800,112294670,3900,3900,3900,3900,0
|
|
20240801,152700,112294670,3900,3900,3900,3900,0
|
|
20240801,152600,112294670,3900,3900,3900,3900,0
|
|
20240801,152500,112294670,3900,3900,3900,3900,0
|
|
20240801,152400,112294670,3900,3900,3900,3900,0
|
|
20240801,152300,112294670,3900,3900,3900,3900,0
|
|
20240801,152200,112294670,3900,3900,3900,3900,0
|
|
20240801,152100,112294670,3900,3900,3900,3900,0
|
|
20240801,152000,112294670,3900,3900,3900,3900,0
|
|
20240801,151900,112294670,3900,3875,3900,3875,1554
|
|
20240801,151800,106253535,3875,3835,3875,3835,1561
|
|
20240801,151700,100225540,3835,3845,3845,3835,2500
|
|
20240801,151600,90628395,3840,3840,3840,3840,0
|
|
20240801,151500,90628395,3840,3840,3840,3840,0
|
|
20240801,151400,90628395,3840,3840,3840,3840,0
|
|
20240801,151300,90628395,3840,3840,3840,3840,0
|
|
20240801,151200,90628395,3840,3840,3840,3840,0
|
|
20240801,151100,90628395,3840,3840,3840,3840,0
|
|
20240801,151000,90628395,3840,3840,3840,3840,0
|
|
20240801,150900,90628395,3840,3840,3840,3840,0
|
|
20240801,150800,90628395,3840,3845,3845,3840,455
|
|
20240801,150700,88880135,3860,3860,3860,3860,0
|
|
20240801,150600,88880135,3860,3860,3860,3860,0
|
|
20240801,150500,88880135,3860,3860,3860,3860,0
|
|
20240801,150400,88880135,3860,3860,3860,3860,0
|
|
20240801,150300,88880135,3860,3860,3860,3860,0
|
|
20240801,150200,88880135,3860,3860,3860,3860,0
|
|
20240801,150100,88880135,3860,3860,3860,3860,0
|
|
20240801,150000,88880135,3860,3860,3860,3860,0
|
|
20240801,145900,88880135,3860,3860,3860,3860,0
|
|
20240801,145800,88880135,3860,3860,3860,3860,0
|
|
20240801,145700,88880135,3860,3860,3860,3860,0
|
|
20240801,145600,88880135,3860,3860,3860,3860,0
|
|
20240801,145500,88880135,3860,3860,3860,3860,0
|
|
20240801,145400,88880135,3860,3860,3860,3860,0
|
|
20240801,145300,88880135,3860,3860,3860,3860,0
|
|
20240801,145200,88880135,3860,3860,3860,3860,0
|
|
20240801,145100,88880135,3860,3860,3860,3860,0
|
|
20240801,145000,88880135,3860,3860,3860,3860,0
|
|
20240801,144900,88880135,3860,3860,3860,3860,100
|
|
20240801,144800,88494135,3840,3840,3840,3840,0
|
|
20240801,144700,88494135,3840,3840,3840,3840,0
|
|
20240801,144600,88494135,3840,3840,3840,3840,0
|
|
20240801,144500,88494135,3840,3840,3840,3840,50
|
|
20240801,144400,88302135,3840,3840,3840,3840,0
|
|
20240801,144300,88302135,3840,3840,3840,3840,0
|
|
20240801,144200,88302135,3840,3840,3840,3840,20
|
|
20240801,144100,88225335,3840,3840,3840,3840,0
|
|
20240801,144000,88225335,3840,3840,3840,3840,0
|
|
20240801,143900,88225335,3840,3840,3840,3840,210
|
|
20240801,143800,87418935,3840,3840,3840,3840,0
|
|
20240801,143700,87418935,3840,3840,3840,3840,0
|
|
20240801,143600,87418935,3840,3855,3855,3840,1617
|
|
20240801,143500,81205100,3865,3865,3865,3865,0
|
|
20240801,143400,81205100,3865,3865,3865,3865,0
|
|
20240801,143300,81205100,3865,3865,3865,3865,0
|
|
20240801,143200,81205100,3865,3865,3865,3865,0
|
|
20240801,143100,81205100,3865,3865,3865,3865,0
|
|
20240801,143000,81205100,3865,3860,3865,3860,51
|
|
20240801,142900,81008235,3865,3865,3865,3865,0
|
|
20240801,142800,81008235,3865,3865,3865,3865,0
|
|
20240801,142700,81008235,3865,3865,3865,3865,0
|
|
20240801,142600,81008235,3865,3865,3865,3865,0
|
|
20240801,142500,81008235,3865,3865,3865,3865,0
|
|
20240801,142400,81008235,3865,3865,3865,3865,1
|
|
20240801,142300,81004370,3865,3865,3865,3865,0
|
|
20240801,142200,81004370,3865,3865,3865,3865,0
|
|
20240801,142100,81004370,3865,3865,3865,3865,0
|
|
20240801,142000,81004370,3865,3865,3865,3865,0
|
|
20240801,141900,81004370,3865,3865,3865,3865,0
|
|
20240801,141800,81004370,3865,3865,3865,3865,0
|
|
20240801,141700,81004370,3865,3865,3865,3865,0
|
|
20240801,141600,81004370,3865,3865,3865,3865,50
|
|
20240801,141500,80811120,3865,3865,3865,3865,0
|
|
20240801,141400,80811120,3865,3865,3865,3865,0
|
|
20240801,141300,80811120,3865,3865,3865,3865,0
|
|
20240801,141200,80811120,3865,3865,3865,3865,0
|
|
20240801,141100,80811120,3865,3865,3865,3865,0
|
|
20240801,141000,80811120,3865,3865,3865,3865,205
|
|
20240801,140900,80018795,3865,3865,3865,3865,0
|
|
20240801,140800,80018795,3865,3865,3865,3865,0
|
|
20240801,140700,80018795,3865,3865,3865,3865,0
|
|
20240801,140600,80018795,3865,3865,3865,3865,1
|
|
20240801,140500,80014930,3865,3865,3865,3865,0
|
|
20240801,140400,80014930,3865,3865,3865,3865,0
|
|
20240801,140300,80014930,3865,3865,3865,3865,0
|
|
20240801,140200,80014930,3865,3865,3865,3865,0
|
|
20240801,140100,80014930,3865,3865,3865,3865,0
|
|
20240801,140000,80014930,3865,3865,3865,3865,3
|
|
20240801,135900,80003335,3860,3860,3860,3860,0
|
|
20240801,135800,80003335,3860,3860,3860,3860,0
|
|
20240801,135700,80003335,3860,3860,3860,3860,0
|
|
20240801,135600,80003335,3860,3860,3860,3860,0
|
|
20240801,135500,80003335,3860,3860,3860,3860,0
|
|
20240801,135400,80003335,3860,3860,3860,3860,0
|
|
20240801,135300,80003335,3860,3860,3860,3860,0
|
|
20240801,135200,80003335,3860,3860,3860,3860,0
|
|
20240801,135100,80003335,3860,3860,3860,3860,79
|
|
20240801,135000,79698395,3845,3845,3845,3845,0
|
|
20240801,134900,79698395,3845,3845,3845,3845,0
|
|
20240801,134800,79698395,3845,3845,3845,3845,0
|
|
20240801,134700,79698395,3845,3845,3845,3845,0
|
|
20240801,134600,79698395,3845,3845,3845,3845,0
|
|
20240801,134500,79698395,3845,3845,3845,3845,0
|
|
20240801,134400,79698395,3845,3845,3845,3845,0
|
|
20240801,134300,79698395,3845,3845,3845,3845,0
|
|
20240801,134200,79698395,3845,3845,3845,3845,0
|
|
20240801,134100,79698395,3845,3845,3845,3845,0
|
|
20240801,134000,79698395,3845,3845,3845,3845,0
|
|
20240801,133900,79698395,3845,3845,3845,3845,0
|
|
20240801,133800,79698395,3845,3845,3845,3845,0
|
|
20240801,133700,79698395,3845,3845,3845,3845,0
|
|
20240801,133600,79698395,3845,3850,3850,3845,100
|
|
20240801,133500,79313565,3860,3860,3860,3860,0
|
|
20240801,133400,79313565,3860,3860,3860,3860,0
|
|
20240801,133300,79313565,3860,3860,3860,3860,0
|
|
20240801,133200,79313565,3860,3860,3860,3860,0
|
|
20240801,133100,79313565,3860,3860,3860,3860,1
|
|
20240801,133000,79309705,3850,3850,3850,3850,0
|
|
20240801,132900,79309705,3850,3850,3850,3850,0
|
|
20240801,132800,79309705,3850,3850,3850,3850,0
|
|
20240801,132700,79309705,3850,3850,3850,3850,100
|
|
20240801,132600,78924705,3850,3850,3850,3850,0
|
|
20240801,132500,78924705,3850,3850,3850,3850,100
|
|
20240801,132400,78539705,3850,3850,3850,3850,0
|
|
20240801,132300,78539705,3850,3850,3850,3850,1
|
|
20240801,132200,78535855,3850,3850,3850,3850,0
|
|
20240801,132100,78535855,3850,3850,3850,3850,0
|
|
20240801,132000,78535855,3850,3850,3850,3850,0
|
|
20240801,131900,78535855,3850,3850,3850,3850,0
|
|
20240801,131800,78535855,3850,3850,3850,3850,0
|
|
20240801,131700,78535855,3850,3850,3850,3850,0
|
|
20240801,131600,78535855,3850,3855,3855,3850,184
|
|
20240801,131500,77827205,3855,3855,3855,3855,0
|
|
20240801,131400,77827205,3855,3855,3855,3855,0
|
|
20240801,131300,77827205,3855,3855,3855,3855,1
|
|
20240801,131200,77823350,3855,3855,3855,3855,0
|
|
20240801,131100,77823350,3855,3855,3855,3855,0
|
|
20240801,131000,77823350,3855,3855,3855,3855,0
|
|
20240801,130900,77823350,3855,3855,3855,3855,0
|
|
20240801,130800,77823350,3855,3855,3855,3855,0
|
|
20240801,130700,77823350,3855,3855,3855,3855,0
|
|
20240801,130600,77823350,3855,3855,3855,3855,0
|
|
20240801,130500,77823350,3855,3855,3855,3855,0
|
|
20240801,130400,77823350,3855,3855,3855,3855,0
|
|
20240801,130300,77823350,3855,3855,3855,3855,1
|
|
20240801,130200,77819495,3860,3860,3860,3860,0
|
|
20240801,130100,77819495,3860,3860,3860,3860,0
|
|
20240801,130000,77819495,3860,3860,3860,3860,0
|
|
20240801,125900,77819495,3860,3860,3860,3860,0
|
|
20240801,125800,77819495,3860,3860,3860,3860,0
|
|
20240801,125700,77819495,3860,3860,3860,3860,0
|
|
20240801,125600,77819495,3860,3860,3860,3860,0
|
|
20240801,125500,77819495,3860,3860,3860,3860,0
|
|
20240801,125400,77819495,3860,3860,3860,3860,3
|
|
20240801,125300,77807915,3860,3860,3860,3860,0
|
|
20240801,125200,77807915,3860,3860,3860,3860,0
|
|
20240801,125100,77807915,3860,3860,3860,3860,10
|
|
20240801,125000,77769315,3850,3850,3850,3850,0
|
|
20240801,124900,77769315,3850,3850,3850,3850,0
|
|
20240801,124800,77769315,3850,3850,3850,3850,0
|
|
20240801,124700,77769315,3850,3850,3850,3850,16
|
|
20240801,124600,77707715,3850,3850,3850,3850,0
|
|
20240801,124500,77707715,3850,3850,3850,3850,0
|
|
20240801,124400,77707715,3850,3850,3850,3850,0
|
|
20240801,124300,77707715,3850,3850,3850,3850,0
|
|
20240801,124200,77707715,3850,3850,3850,3850,0
|
|
20240801,124100,77707715,3850,3850,3850,3850,0
|
|
20240801,124000,77707715,3850,3850,3850,3850,0
|
|
20240801,123900,77707715,3850,3850,3850,3850,0
|
|
20240801,123800,77707715,3850,3850,3850,3850,0
|
|
20240801,123700,77707715,3850,3850,3850,3850,0
|
|
20240801,123600,77707715,3850,3850,3850,3850,1
|
|
20240801,123500,77703865,3845,3845,3845,3845,0
|
|
20240801,123400,77703865,3845,3845,3845,3845,0
|
|
20240801,123300,77703865,3845,3845,3845,3845,0
|
|
20240801,123200,77703865,3845,3845,3845,3845,0
|
|
20240801,123100,77703865,3845,3845,3845,3845,0
|
|
20240801,123000,77703865,3845,3845,3845,3845,0
|
|
20240801,122900,77703865,3845,3845,3845,3845,0
|
|
20240801,122800,77703865,3845,3845,3845,3845,0
|
|
20240801,122700,77703865,3845,3845,3845,3845,0
|
|
20240801,122600,77703865,3845,3845,3845,3845,1000
|
|
20240801,122500,73858865,3845,3845,3845,3845,0
|
|
20240801,122400,73858865,3845,3845,3845,3845,0
|
|
20240801,122300,73858865,3845,3845,3845,3845,0
|
|
20240801,122200,73858865,3845,3845,3845,3845,500
|
|
20240801,122100,71936365,3845,3845,3845,3845,1200
|
|
20240801,122000,67322365,3845,3845,3845,3845,0
|
|
20240801,121900,67322365,3845,3845,3845,3845,0
|
|
20240801,121800,67322365,3845,3845,3845,3845,0
|
|
20240801,121700,67322365,3845,3845,3845,3845,900
|
|
20240801,121600,63861865,3845,3845,3845,3845,0
|
|
20240801,121500,63861865,3845,3845,3845,3845,67
|
|
20240801,121400,63604250,3855,3855,3855,3855,2201
|
|
20240801,121300,55119395,3855,3855,3855,3855,0
|
|
20240801,121200,55119395,3855,3855,3855,3855,0
|
|
20240801,121100,55119395,3855,3855,3855,3855,0
|
|
20240801,121000,55119395,3855,3855,3855,3855,0
|
|
20240801,120900,55119395,3855,3855,3855,3855,258
|
|
20240801,120800,54124805,3840,3840,3840,3840,0
|
|
20240801,120700,54124805,3840,3840,3840,3840,0
|
|
20240801,120600,54124805,3840,3840,3840,3840,0
|
|
20240801,120500,54124805,3840,3840,3840,3840,0
|
|
20240801,120400,54124805,3840,3840,3840,3840,0
|
|
20240801,120300,54124805,3840,3840,3840,3840,0
|
|
20240801,120200,54124805,3840,3840,3840,3840,0
|
|
20240801,120100,54124805,3840,3840,3840,3840,0
|
|
20240801,120000,54124805,3840,3840,3840,3840,0
|
|
20240801,115900,54124805,3840,3840,3840,3840,0
|
|
20240801,115800,54124805,3840,3840,3840,3840,0
|
|
20240801,115700,54124805,3840,3840,3840,3840,0
|
|
20240801,115600,54124805,3840,3840,3840,3840,60
|
|
20240801,115500,53894405,3840,3840,3840,3840,0
|
|
20240801,115400,53894405,3840,3840,3840,3840,0
|
|
20240801,115300,53894405,3840,3840,3840,3840,0
|
|
20240801,115200,53894405,3840,3850,3850,3840,300
|
|
20240801,115100,52742140,3855,3855,3855,3855,0
|
|
20240801,115000,52742140,3855,3855,3855,3855,49
|
|
20240801,114900,52553245,3855,3855,3855,3855,0
|
|
20240801,114800,52553245,3855,3855,3855,3855,17
|
|
20240801,114700,52487710,3860,3860,3860,3860,0
|
|
20240801,114600,52487710,3860,3860,3860,3860,8
|
|
20240801,114500,52456830,3875,3875,3875,3875,0
|
|
20240801,114400,52456830,3875,3875,3875,3875,0
|
|
20240801,114300,52456830,3875,3875,3875,3875,0
|
|
20240801,114200,52456830,3875,3875,3875,3875,0
|
|
20240801,114100,52456830,3875,3875,3875,3875,0
|
|
20240801,114000,52456830,3875,3875,3875,3875,0
|
|
20240801,113900,52456830,3875,3875,3875,3875,0
|
|
20240801,113800,52456830,3875,3875,3875,3875,5
|
|
20240801,113700,52437455,3875,3875,3875,3875,20
|
|
20240801,113600,52359955,3875,3875,3875,3875,0
|
|
20240801,113500,52359955,3875,3875,3875,3875,0
|
|
20240801,113400,52359955,3875,3855,3875,3855,243
|
|
20240801,113300,51420230,3855,3855,3855,3855,0
|
|
20240801,113200,51420230,3855,3855,3855,3855,0
|
|
20240801,113100,51420230,3855,3855,3855,3855,0
|
|
20240801,113000,51420230,3855,3855,3855,3855,0
|
|
20240801,112900,51420230,3855,3855,3855,3855,0
|
|
20240801,112800,51420230,3855,3855,3855,3855,0
|
|
20240801,112700,51420230,3855,3855,3855,3855,0
|
|
20240801,112600,51420230,3855,3855,3855,3855,0
|
|
20240801,112500,51420230,3855,3855,3855,3855,0
|
|
20240801,112400,51420230,3855,3855,3855,3855,0
|
|
20240801,112300,51420230,3855,3855,3855,3855,0
|
|
20240801,112200,51420230,3855,3855,3855,3855,0
|
|
20240801,112100,51420230,3855,3855,3855,3855,0
|
|
20240801,112000,51420230,3855,3855,3855,3855,0
|
|
20240801,111900,51420230,3855,3855,3855,3855,0
|
|
20240801,111800,51420230,3855,3855,3855,3855,0
|
|
20240801,111700,51420230,3855,3855,3855,3855,0
|
|
20240801,111600,51420230,3855,3855,3855,3855,1
|
|
20240801,111500,51416375,3845,3845,3845,3845,0
|
|
20240801,111400,51416375,3845,3845,3845,3845,0
|
|
20240801,111300,51416375,3845,3845,3845,3845,0
|
|
20240801,111200,51416375,3845,3845,3845,3845,0
|
|
20240801,111100,51416375,3845,3845,3845,3845,0
|
|
20240801,111000,51416375,3845,3845,3845,3845,0
|
|
20240801,110900,51416375,3845,3845,3845,3845,0
|
|
20240801,110800,51416375,3845,3845,3845,3845,0
|
|
20240801,110700,51416375,3845,3855,3855,3845,9
|
|
20240801,110600,51381750,3855,3855,3855,3855,1
|
|
20240801,110500,51377895,3845,3845,3845,3845,0
|
|
20240801,110400,51377895,3845,3845,3845,3845,430
|
|
20240801,110300,49724545,3855,3855,3855,3855,280
|
|
20240801,110200,48645145,3845,3845,3845,3845,0
|
|
20240801,110100,48645145,3845,3845,3845,3845,0
|
|
20240801,110000,48645145,3845,3845,3845,3845,0
|
|
20240801,105900,48645145,3845,3845,3845,3845,0
|
|
20240801,105800,48645145,3845,3845,3845,3845,0
|
|
20240801,105700,48645145,3845,3845,3845,3845,0
|
|
20240801,105600,48645145,3845,3845,3845,3845,0
|
|
20240801,105500,48645145,3845,3845,3845,3845,1
|
|
20240801,105400,48641300,3855,3855,3855,3855,0
|
|
20240801,105300,48641300,3855,3855,3855,3855,0
|
|
20240801,105200,48641300,3855,3855,3855,3855,0
|
|
20240801,105100,48641300,3855,3855,3855,3855,50
|
|
20240801,105000,48448550,3855,3855,3855,3855,0
|
|
20240801,104900,48448550,3855,3855,3855,3855,78
|
|
20240801,104800,48147860,3855,3855,3855,3855,0
|
|
20240801,104700,48147860,3855,3855,3855,3855,50
|
|
20240801,104600,47955110,3850,3850,3850,3850,0
|
|
20240801,104500,47955110,3850,3850,3850,3850,53
|
|
20240801,104400,47751060,3850,3850,3850,3850,0
|
|
20240801,104300,47751060,3850,3850,3850,3850,0
|
|
20240801,104200,47751060,3850,3850,3850,3850,29
|
|
20240801,104100,47639410,3845,3845,3845,3845,40
|
|
20240801,104000,47485610,3850,3850,3850,3850,0
|
|
20240801,103900,47485610,3850,3850,3850,3850,0
|
|
20240801,103800,47485610,3850,3850,3850,3850,0
|
|
20240801,103700,47485610,3850,3850,3850,3850,0
|
|
20240801,103600,47485610,3850,3850,3850,3850,0
|
|
20240801,103500,47485610,3850,3850,3850,3850,0
|
|
20240801,103400,47485610,3850,3850,3850,3850,0
|
|
20240801,103300,47485610,3850,3850,3850,3850,0
|
|
20240801,103200,47485610,3850,3850,3850,3850,0
|
|
20240801,103100,47485610,3850,3850,3850,3850,0
|
|
20240801,103000,47485610,3850,3850,3850,3850,0
|
|
20240801,102900,47485610,3850,3850,3850,3850,0
|
|
20240801,102800,47485610,3850,3850,3850,3850,82
|
|
20240801,102700,47169910,3850,3850,3850,3850,25
|
|
20240801,102600,47073660,3855,3850,3855,3850,103
|
|
20240801,102500,46676920,3850,3850,3850,3850,0
|
|
20240801,102400,46676920,3850,3850,3850,3850,3
|
|
20240801,102300,46665370,3850,3850,3850,3850,0
|
|
20240801,102200,46665370,3850,3850,3850,3850,32
|
|
20240801,102100,46542170,3840,3840,3840,3840,0
|
|
20240801,102000,46542170,3840,3840,3840,3840,0
|
|
20240801,101900,46542170,3840,3840,3840,3840,0
|
|
20240801,101800,46542170,3840,3850,3850,3840,1078
|
|
20240801,101700,42399375,3855,3855,3855,3855,68
|
|
20240801,101600,42137235,3855,3855,3855,3855,54
|
|
20240801,101500,41929065,3855,3855,3855,3855,29
|
|
20240801,101400,41817270,3855,3855,3855,3855,2
|
|
20240801,101300,41809560,3855,3855,3855,3855,0
|
|
20240801,101200,41809560,3855,3855,3855,3855,0
|
|
20240801,101100,41809560,3855,3855,3855,3855,0
|
|
20240801,101000,41809560,3855,3855,3855,3855,0
|
|
20240801,100900,41809560,3855,3855,3855,3855,0
|
|
20240801,100800,41809560,3855,3855,3855,3855,23
|
|
20240801,100700,41720895,3855,3855,3855,3855,100
|
|
20240801,100600,41335395,3845,3845,3845,3845,0
|
|
20240801,100500,41335395,3845,3845,3845,3845,0
|
|
20240801,100400,41335395,3845,3845,3845,3845,8
|
|
20240801,100300,41304635,3830,3885,3885,3830,1469
|
|
20240801,100200,35660290,3880,3880,3880,3880,4
|
|
20240801,100100,35644770,3885,3885,3885,3885,1
|
|
20240801,100000,35640885,3885,3885,3885,3885,0
|
|
20240801,095900,35640885,3885,3885,3885,3885,0
|
|
20240801,095800,35640885,3885,3885,3885,3885,0
|
|
20240801,095700,35640885,3885,3885,3885,3885,0
|
|
20240801,095600,35640885,3885,3885,3885,3885,0
|
|
20240801,095500,35640885,3885,3885,3885,3885,20
|
|
20240801,095400,35563185,3885,3885,3885,3885,2
|
|
20240801,095300,35555415,3885,3890,3890,3885,15
|
|
20240801,095200,35497115,3890,3890,3890,3890,0
|
|
20240801,095100,35497115,3890,3890,3890,3890,1
|
|
20240801,095000,35493225,3890,3890,3890,3890,0
|
|
20240801,094900,35493225,3890,3890,3890,3890,0
|
|
20240801,094800,35493225,3890,3890,3890,3890,1
|
|
20240801,094700,35489335,3890,3890,3890,3890,0
|
|
20240801,094600,35489335,3890,3890,3890,3890,0
|
|
20240801,094500,35489335,3890,3890,3890,3890,0
|
|
20240801,094400,35489335,3890,3890,3890,3890,1
|
|
20240801,094300,35485445,3895,3895,3895,3895,0
|
|
20240801,094200,35485445,3895,3895,3895,3895,10
|
|
20240801,094100,35446495,3895,3895,3895,3895,0
|
|
20240801,094000,35446495,3895,3895,3895,3895,2
|
|
20240801,093900,35438705,3900,3900,3900,3900,0
|
|
20240801,093800,35438705,3900,3900,3900,3900,1
|
|
20240801,093700,35434805,3900,3900,3900,3900,1
|
|
20240801,093600,35430905,3905,3905,3905,3905,4
|
|
20240801,093500,35415285,3910,3910,3910,3910,0
|
|
20240801,093400,35415285,3910,3885,3910,3885,120
|
|
20240801,093300,34948120,3890,3890,3890,3890,0
|
|
20240801,093200,34948120,3890,3890,3890,3890,0
|
|
20240801,093100,34948120,3890,3890,3890,3890,0
|
|
20240801,093000,34948120,3890,3890,3890,3890,82
|
|
20240801,092900,34629140,3890,3890,3890,3890,20
|
|
20240801,092800,34551340,3880,3880,3880,3880,0
|
|
20240801,092700,34551340,3880,3880,3880,3880,22
|
|
20240801,092600,34465980,3905,3905,3905,3905,100
|
|
20240801,092500,34075480,3880,3885,3885,3880,6
|
|
20240801,092400,34052190,3910,3900,3910,3900,1291
|
|
20240801,092300,29012680,3910,3885,3910,3885,1000
|
|
20240801,092200,25116165,3885,3880,3885,3880,100
|
|
20240801,092100,24728050,3865,3865,3865,3865,1
|
|
20240801,092000,24724185,3865,3865,3865,3865,0
|
|
20240801,091900,24724185,3865,3865,3865,3865,6
|
|
20240801,091800,24700995,3865,3870,3870,3865,38
|
|
20240801,091700,24554075,3870,3870,3870,3870,4
|
|
20240801,091600,24538595,3870,3870,3870,3870,12
|
|
20240801,091500,24492155,3875,3885,3885,3875,55
|
|
20240801,091400,24278850,3910,3910,3910,3910,0
|
|
20240801,091300,24278850,3910,3865,3910,3860,938
|
|
20240801,091200,20639230,3840,3840,3840,3840,70
|
|
20240801,091100,20370430,3835,3835,3835,3835,0
|
|
20240801,091000,20370430,3835,3835,3835,3835,0
|
|
20240801,090900,20370430,3835,3835,3835,3835,0
|
|
20240801,090800,20370430,3835,3835,3835,3835,473
|
|
20240801,090700,18556475,3850,3850,3850,3850,235
|
|
20240801,090600,17651725,3850,3850,3850,3850,1
|
|
20240801,090500,17647875,3830,3830,3830,3830,0
|
|
20240801,090400,17647875,3830,3835,3835,3830,1091
|
|
20240801,090300,13466740,3840,3840,3840,3840,3
|
|
20240801,090200,13455220,3830,3835,3835,3830,1633
|
|
20240801,090100,7200730,3835,3840,3840,3835,94
|
|
20240801,090000,6840220,3835,3850,3850,3835,1697
|