680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201700,40448090,4785,4785,4785,4785,389
|
|
20240802,201600,40448090,4785,4785,4785,4785,0
|
|
20240802,201500,40448090,4785,4785,4785,4785,0
|
|
20240802,201400,40448090,4785,4785,4785,4785,0
|
|
20240802,201300,40448090,4785,4785,4785,4785,0
|
|
20240802,201200,40448090,4785,4785,4785,4785,0
|
|
20240802,201100,40448090,4785,4785,4785,4785,0
|
|
20240802,201000,40448090,4785,4785,4785,4785,0
|
|
20240802,200900,40448090,4785,4785,4785,4785,0
|
|
20240802,200800,40448090,4785,4785,4785,4785,0
|
|
20240802,200700,40448090,4785,4785,4785,4785,0
|
|
20240802,200600,40448090,4785,4785,4785,4785,0
|
|
20240802,200500,40448090,4785,4785,4785,4785,0
|
|
20240802,200400,40448090,4785,4785,4785,4785,0
|
|
20240802,200300,40448090,4785,4785,4785,4785,0
|
|
20240802,200200,40448090,4785,4785,4785,4785,0
|
|
20240802,200100,40448090,4785,4785,4785,4785,0
|
|
20240802,200000,40448090,4785,4785,4785,4785,0
|
|
20240802,195900,40448090,4785,4785,4785,4785,0
|
|
20240802,195800,40448090,4785,4785,4785,4785,0
|
|
20240802,195700,40448090,4785,4785,4785,4785,0
|
|
20240802,195600,40448090,4785,4785,4785,4785,0
|
|
20240802,195500,40448090,4785,4785,4785,4785,0
|
|
20240802,195400,40448090,4785,4785,4785,4785,0
|
|
20240802,195300,40448090,4785,4785,4785,4785,0
|
|
20240802,195200,40448090,4785,4785,4785,4785,0
|
|
20240802,195100,40448090,4785,4785,4785,4785,0
|
|
20240802,195000,40448090,4785,4785,4785,4785,0
|
|
20240802,194900,40448090,4785,4785,4785,4785,0
|
|
20240802,194800,40448090,4785,4785,4785,4785,0
|
|
20240802,194700,40448090,4785,4785,4785,4785,389
|
|
20240802,194600,40448090,4785,4785,4785,4785,0
|
|
20240802,194500,40448090,4785,4785,4785,4785,0
|
|
20240802,194400,40448090,4785,4785,4785,4785,0
|
|
20240802,194300,40448090,4785,4785,4785,4785,0
|
|
20240802,194200,40448090,4785,4785,4785,4785,0
|
|
20240802,194100,40448090,4785,4785,4785,4785,0
|
|
20240802,194000,40448090,4785,4785,4785,4785,0
|
|
20240802,193900,40448090,4785,4785,4785,4785,0
|
|
20240802,193800,40448090,4785,4785,4785,4785,0
|
|
20240802,193700,40448090,4785,4785,4785,4785,0
|
|
20240802,193600,40448090,4785,4785,4785,4785,0
|
|
20240802,193500,40448090,4785,4785,4785,4785,0
|
|
20240802,193400,40448090,4785,4785,4785,4785,0
|
|
20240802,193300,40448090,4785,4785,4785,4785,0
|
|
20240802,193200,40448090,4785,4785,4785,4785,0
|
|
20240802,193100,40448090,4785,4785,4785,4785,0
|
|
20240802,193000,40448090,4785,4785,4785,4785,0
|
|
20240802,192900,40448090,4785,4785,4785,4785,0
|
|
20240802,192800,40448090,4785,4785,4785,4785,0
|
|
20240802,192700,40448090,4785,4785,4785,4785,0
|
|
20240802,192600,40448090,4785,4785,4785,4785,0
|
|
20240802,192500,40448090,4785,4785,4785,4785,0
|
|
20240802,192400,40448090,4785,4785,4785,4785,0
|
|
20240802,192300,40448090,4785,4785,4785,4785,0
|
|
20240802,192200,40448090,4785,4785,4785,4785,0
|
|
20240802,192100,40448090,4785,4785,4785,4785,0
|
|
20240802,192000,40448090,4785,4785,4785,4785,0
|
|
20240802,191900,40448090,4785,4785,4785,4785,0
|
|
20240802,191800,40448090,4785,4785,4785,4785,0
|
|
20240802,191700,40448090,4785,4785,4785,4785,389
|
|
20240802,191600,40448090,4785,4785,4785,4785,0
|
|
20240802,191500,40448090,4785,4785,4785,4785,0
|
|
20240802,191400,40448090,4785,4785,4785,4785,0
|
|
20240802,191300,40448090,4785,4785,4785,4785,0
|
|
20240802,191200,40448090,4785,4785,4785,4785,0
|
|
20240802,191100,40448090,4785,4785,4785,4785,0
|
|
20240802,191000,40448090,4785,4785,4785,4785,0
|
|
20240802,190900,40448090,4785,4785,4785,4785,0
|
|
20240802,190800,40448090,4785,4785,4785,4785,0
|
|
20240802,190700,40448090,4785,4785,4785,4785,0
|
|
20240802,190600,40448090,4785,4785,4785,4785,0
|
|
20240802,190500,40448090,4785,4785,4785,4785,0
|
|
20240802,190400,40448090,4785,4785,4785,4785,0
|
|
20240802,190300,40448090,4785,4785,4785,4785,0
|
|
20240802,190200,40448090,4785,4785,4785,4785,0
|
|
20240802,190100,40448090,4785,4785,4785,4785,0
|
|
20240802,190000,40448090,4785,4785,4785,4785,0
|
|
20240802,185900,40448090,4785,4785,4785,4785,0
|
|
20240802,185800,40448090,4785,4785,4785,4785,0
|
|
20240802,185700,40448090,4785,4785,4785,4785,0
|
|
20240802,185600,40448090,4785,4785,4785,4785,0
|
|
20240802,185500,40448090,4785,4785,4785,4785,0
|
|
20240802,185400,40448090,4785,4785,4785,4785,0
|
|
20240802,185300,40448090,4785,4785,4785,4785,0
|
|
20240802,185200,40448090,4785,4785,4785,4785,0
|
|
20240802,185100,40448090,4785,4785,4785,4785,0
|
|
20240802,185000,40448090,4785,4785,4785,4785,0
|
|
20240802,184900,40448090,4785,4785,4785,4785,0
|
|
20240802,184800,40448090,4785,4785,4785,4785,0
|
|
20240802,184700,40448090,4785,4785,4785,4785,389
|
|
20240802,184600,40448090,4785,4785,4785,4785,0
|
|
20240802,184500,40448090,4785,4785,4785,4785,0
|
|
20240802,184400,40448090,4785,4785,4785,4785,0
|
|
20240802,184300,40448090,4785,4785,4785,4785,0
|
|
20240802,184200,40448090,4785,4785,4785,4785,0
|
|
20240802,184100,40448090,4785,4785,4785,4785,0
|
|
20240802,184000,40448090,4785,4785,4785,4785,0
|
|
20240802,183900,40448090,4785,4785,4785,4785,0
|
|
20240802,183800,40448090,4785,4785,4785,4785,0
|
|
20240802,183700,40448090,4785,4785,4785,4785,0
|
|
20240802,183600,40448090,4785,4785,4785,4785,0
|
|
20240802,183500,40448090,4785,4785,4785,4785,0
|
|
20240802,183400,40448090,4785,4785,4785,4785,0
|
|
20240802,183300,40448090,4785,4785,4785,4785,0
|
|
20240802,183200,40448090,4785,4785,4785,4785,0
|
|
20240802,183100,40448090,4785,4785,4785,4785,0
|
|
20240802,183000,40448090,4785,4785,4785,4785,0
|
|
20240802,182900,40448090,4785,4785,4785,4785,0
|
|
20240802,182800,40448090,4785,4785,4785,4785,0
|
|
20240802,182700,40448090,4785,4785,4785,4785,0
|
|
20240802,182600,40448090,4785,4785,4785,4785,0
|
|
20240802,182500,40448090,4785,4785,4785,4785,0
|
|
20240802,182400,40448090,4785,4785,4785,4785,0
|
|
20240802,182300,40448090,4785,4785,4785,4785,0
|
|
20240802,182200,40448090,4785,4785,4785,4785,0
|
|
20240802,182100,40448090,4785,4785,4785,4785,0
|
|
20240802,182000,40448090,4785,4785,4785,4785,0
|
|
20240802,181900,40448090,4785,4785,4785,4785,0
|
|
20240802,181800,40448090,4785,4785,4785,4785,0
|
|
20240802,181700,40448090,4785,4785,4785,4785,389
|
|
20240802,181600,40448090,4785,4785,4785,4785,0
|
|
20240802,181500,40448090,4785,4785,4785,4785,0
|
|
20240802,181400,40448090,4785,4785,4785,4785,0
|
|
20240802,181300,40448090,4785,4785,4785,4785,0
|
|
20240802,181200,40448090,4785,4785,4785,4785,0
|
|
20240802,181100,40448090,4785,4785,4785,4785,0
|
|
20240802,181000,40448090,4785,4785,4785,4785,0
|
|
20240802,180900,40448090,4785,4785,4785,4785,0
|
|
20240802,180800,40448090,4785,4785,4785,4785,0
|
|
20240802,180700,40448090,4785,4785,4785,4785,0
|
|
20240802,180600,40448090,4785,4785,4785,4785,0
|
|
20240802,180500,40448090,4785,4785,4785,4785,0
|
|
20240802,180400,40448090,4785,4785,4785,4785,0
|
|
20240802,180300,40448090,4785,4785,4785,4785,0
|
|
20240802,180200,40448090,4785,4785,4785,4785,0
|
|
20240802,180100,40448090,4785,4785,4785,4785,0
|
|
20240802,180000,40448090,4785,4785,4785,4785,0
|
|
20240802,175900,40448090,4785,4785,4785,4785,0
|
|
20240802,175800,40448090,4785,4785,4785,4785,0
|
|
20240802,175700,40448090,4785,4785,4785,4785,0
|
|
20240802,175600,40448090,4785,4785,4785,4785,0
|
|
20240802,175500,40448090,4785,4785,4785,4785,0
|
|
20240802,175400,40448090,4785,4785,4785,4785,0
|
|
20240802,175300,40448090,4785,4785,4785,4785,0
|
|
20240802,175200,40448090,4785,4785,4785,4785,0
|
|
20240802,175100,40448090,4785,4785,4785,4785,0
|
|
20240802,175000,40448090,4785,4785,4785,4785,0
|
|
20240802,174900,40448090,4785,4785,4785,4785,0
|
|
20240802,174800,40448090,4785,4785,4785,4785,0
|
|
20240802,174700,40448090,4785,4785,4785,4785,389
|
|
20240802,174600,40448090,4785,4785,4785,4785,0
|
|
20240802,174500,40448090,4785,4785,4785,4785,0
|
|
20240802,174400,40448090,4785,4785,4785,4785,0
|
|
20240802,174300,40448090,4785,4785,4785,4785,0
|
|
20240802,174200,40448090,4785,4785,4785,4785,0
|
|
20240802,174100,40448090,4785,4785,4785,4785,0
|
|
20240802,174000,40448090,4785,4785,4785,4785,0
|
|
20240802,173900,40448090,4785,4785,4785,4785,0
|
|
20240802,173800,40448090,4785,4785,4785,4785,0
|
|
20240802,173700,40448090,4785,4785,4785,4785,0
|
|
20240802,173600,40448090,4785,4785,4785,4785,0
|
|
20240802,173500,40448090,4785,4785,4785,4785,0
|
|
20240802,173400,40448090,4785,4785,4785,4785,0
|
|
20240802,173300,40448090,4785,4785,4785,4785,0
|
|
20240802,173200,40448090,4785,4785,4785,4785,0
|
|
20240802,173100,40448090,4785,4785,4785,4785,0
|
|
20240802,173000,40448090,4785,4785,4785,4785,0
|
|
20240802,172900,40448090,4785,4785,4785,4785,0
|
|
20240802,172800,40448090,4785,4785,4785,4785,0
|
|
20240802,172700,40448090,4785,4785,4785,4785,0
|
|
20240802,172600,40448090,4785,4785,4785,4785,0
|
|
20240802,172500,40448090,4785,4785,4785,4785,0
|
|
20240802,172400,40448090,4785,4785,4785,4785,0
|
|
20240802,172300,40448090,4785,4785,4785,4785,0
|
|
20240802,172200,40448090,4785,4785,4785,4785,0
|
|
20240802,172100,40448090,4785,4785,4785,4785,0
|
|
20240802,172000,40448090,4785,4785,4785,4785,0
|
|
20240802,171900,40448090,4785,4785,4785,4785,0
|
|
20240802,171800,40448090,4785,4785,4785,4785,0
|
|
20240802,171700,40448090,4785,4785,4785,4785,389
|
|
20240802,171600,40448090,4785,4785,4785,4785,0
|
|
20240802,171500,40448090,4785,4785,4785,4785,0
|
|
20240802,171400,40448090,4785,4785,4785,4785,0
|
|
20240802,171300,40448090,4785,4785,4785,4785,0
|
|
20240802,171200,40448090,4785,4785,4785,4785,0
|
|
20240802,171100,40448090,4785,4785,4785,4785,0
|
|
20240802,171000,40448090,4785,4785,4785,4785,0
|
|
20240802,170900,40448090,4785,4785,4785,4785,0
|
|
20240802,170800,40448090,4785,4785,4785,4785,0
|
|
20240802,170700,40448090,4785,4785,4785,4785,0
|
|
20240802,170600,40448090,4785,4785,4785,4785,0
|
|
20240802,170500,40448090,4785,4785,4785,4785,0
|
|
20240802,170400,40448090,4785,4785,4785,4785,0
|
|
20240802,170300,40448090,4785,4785,4785,4785,0
|
|
20240802,170200,40448090,4785,4785,4785,4785,0
|
|
20240802,170100,40448090,4785,4785,4785,4785,0
|
|
20240802,170000,40448090,4785,4785,4785,4785,0
|
|
20240802,165900,40448090,4785,4785,4785,4785,0
|
|
20240802,165800,40448090,4785,4785,4785,4785,0
|
|
20240802,165700,40448090,4785,4785,4785,4785,0
|
|
20240802,165600,40448090,4785,4785,4785,4785,0
|
|
20240802,165500,40448090,4785,4785,4785,4785,0
|
|
20240802,165400,40448090,4785,4785,4785,4785,0
|
|
20240802,165300,40448090,4785,4785,4785,4785,0
|
|
20240802,165200,40448090,4785,4785,4785,4785,0
|
|
20240802,165100,40448090,4785,4785,4785,4785,0
|
|
20240802,165000,40448090,4785,4785,4785,4785,0
|
|
20240802,164900,40448090,4785,4785,4785,4785,0
|
|
20240802,164800,40448090,4785,4785,4785,4785,0
|
|
20240802,164700,40448090,4785,4785,4785,4785,389
|
|
20240802,164600,40448090,4785,4785,4785,4785,0
|
|
20240802,164500,40448090,4785,4785,4785,4785,0
|
|
20240802,164400,40448090,4785,4785,4785,4785,0
|
|
20240802,164300,40448090,4785,4785,4785,4785,0
|
|
20240802,164200,40448090,4785,4785,4785,4785,0
|
|
20240802,164100,40448090,4785,4785,4785,4785,0
|
|
20240802,164000,40448090,4785,4785,4785,4785,0
|
|
20240802,163900,40448090,4785,4785,4785,4785,0
|
|
20240802,163800,40448090,4785,4785,4785,4785,0
|
|
20240802,163700,40448090,4785,4785,4785,4785,0
|
|
20240802,163600,40448090,4785,4785,4785,4785,0
|
|
20240802,163500,40448090,4785,4785,4785,4785,0
|
|
20240802,163400,40448090,4785,4785,4785,4785,0
|
|
20240802,163300,40448090,4785,4785,4785,4785,0
|
|
20240802,163200,40448090,4785,4785,4785,4785,0
|
|
20240802,163100,40448090,4785,4785,4785,4785,0
|
|
20240802,163000,40448090,4785,4785,4785,4785,0
|
|
20240802,162900,40448090,4785,4785,4785,4785,0
|
|
20240802,162800,40448090,4785,4785,4785,4785,0
|
|
20240802,162700,40448090,4785,4785,4785,4785,0
|
|
20240802,162600,40448090,4785,4785,4785,4785,0
|
|
20240802,162500,40448090,4785,4785,4785,4785,0
|
|
20240802,162400,40448090,4785,4785,4785,4785,0
|
|
20240802,162300,40448090,4785,4785,4785,4785,0
|
|
20240802,162200,40448090,4785,4785,4785,4785,0
|
|
20240802,162100,40448090,4785,4785,4785,4785,0
|
|
20240802,162000,40448090,4785,4785,4785,4785,0
|
|
20240802,161900,40448090,4785,4785,4785,4785,0
|
|
20240802,161800,40448090,4785,4785,4785,4785,0
|
|
20240802,161700,40448090,4785,4785,4785,4785,389
|
|
20240802,161600,40448090,4785,4785,4785,4785,0
|
|
20240802,161500,40448090,4785,4785,4785,4785,0
|
|
20240802,161400,40448090,4785,4785,4785,4785,0
|
|
20240802,161300,40448090,4785,4785,4785,4785,0
|
|
20240802,161200,40448090,4785,4785,4785,4785,0
|
|
20240802,161100,40448090,4785,4785,4785,4785,0
|
|
20240802,161000,40448090,4785,4785,4785,4785,0
|
|
20240802,160900,40448090,4785,4785,4785,4785,0
|
|
20240802,160800,40448090,4785,4785,4785,4785,0
|
|
20240802,160700,40448090,4785,4785,4785,4785,0
|
|
20240802,160600,40448090,4785,4785,4785,4785,0
|
|
20240802,160500,40448090,4785,4785,4785,4785,0
|
|
20240802,160400,40448090,4785,4785,4785,4785,0
|
|
20240802,160300,40448090,4785,4785,4785,4785,0
|
|
20240802,160200,40448090,4785,4785,4785,4785,0
|
|
20240802,160100,40448090,4785,4785,4785,4785,0
|
|
20240802,160000,40448090,4785,4785,4785,4785,0
|
|
20240802,155900,40448090,4785,4785,4785,4785,0
|
|
20240802,155800,40448090,4785,4785,4785,4785,0
|
|
20240802,155700,40448090,4785,4785,4785,4785,0
|
|
20240802,155600,40448090,4785,4785,4785,4785,0
|
|
20240802,155500,40448090,4785,4785,4785,4785,0
|
|
20240802,155400,40448090,4785,4785,4785,4785,0
|
|
20240802,155300,40448090,4785,4785,4785,4785,0
|
|
20240802,155200,40448090,4785,4785,4785,4785,0
|
|
20240802,155100,40448090,4785,4785,4785,4785,0
|
|
20240802,155000,40448090,4785,4785,4785,4785,0
|
|
20240802,154900,40448090,4785,4785,4785,4785,0
|
|
20240802,154800,40448090,4785,4785,4785,4785,0
|
|
20240802,154700,40448090,4785,4785,4785,4785,389
|
|
20240802,154600,40448090,4785,4785,4785,4785,0
|
|
20240802,154500,40448090,4785,4785,4785,4785,0
|
|
20240802,154400,40448090,4785,4785,4785,4785,0
|
|
20240802,154300,40448090,4785,4785,4785,4785,0
|
|
20240802,154200,40448090,4785,4785,4785,4785,0
|
|
20240802,154100,40448090,4785,4785,4785,4785,0
|
|
20240802,154000,40448090,4785,4785,4785,4785,0
|
|
20240802,153900,40448090,4785,4785,4785,4785,0
|
|
20240802,153800,40448090,4785,4785,4785,4785,0
|
|
20240802,153700,40448090,4785,4785,4785,4785,0
|
|
20240802,153600,40448090,4785,4785,4785,4785,0
|
|
20240802,153500,40448090,4785,4785,4785,4785,0
|
|
20240802,153400,40448090,4785,4785,4785,4785,0
|
|
20240802,153300,40448090,4785,4785,4785,4785,0
|
|
20240802,153200,40448090,4785,4785,4785,4785,0
|
|
20240802,153100,40448090,4785,4785,4785,4785,0
|
|
20240802,153000,40448090,4785,4785,4785,4785,389
|
|
20240802,152900,38586725,4815,4815,4815,4815,0
|
|
20240802,152800,38586725,4815,4815,4815,4815,0
|
|
20240802,152700,38586725,4815,4815,4815,4815,0
|
|
20240802,152600,38586725,4815,4815,4815,4815,0
|
|
20240802,152500,38586725,4815,4815,4815,4815,0
|
|
20240802,152400,38586725,4815,4815,4815,4815,0
|
|
20240802,152300,38586725,4815,4815,4815,4815,0
|
|
20240802,152200,38586725,4815,4815,4815,4815,0
|
|
20240802,152100,38586725,4815,4815,4815,4815,0
|
|
20240802,152000,38586725,4815,4815,4815,4815,0
|
|
20240802,151900,38586725,4815,4815,4815,4815,0
|
|
20240802,151800,38586725,4815,4815,4815,4815,1
|
|
20240802,151700,38581910,4815,4815,4815,4815,5
|
|
20240802,151600,38557835,4810,4810,4810,4810,0
|
|
20240802,151500,38557835,4810,4810,4810,4810,0
|
|
20240802,151400,38557835,4810,4810,4810,4810,5
|
|
20240802,151300,38533785,4810,4810,4810,4810,0
|
|
20240802,151200,38533785,4810,4810,4810,4810,0
|
|
20240802,151100,38533785,4810,4810,4810,4810,2
|
|
20240802,151000,38524165,4810,4810,4810,4810,0
|
|
20240802,150900,38524165,4810,4810,4810,4810,0
|
|
20240802,150800,38524165,4810,4810,4810,4810,0
|
|
20240802,150700,38524165,4810,4810,4810,4810,0
|
|
20240802,150600,38524165,4810,4810,4810,4810,0
|
|
20240802,150500,38524165,4810,4810,4810,4810,1
|
|
20240802,150400,38519355,4840,4840,4840,4840,0
|
|
20240802,150300,38519355,4840,4840,4840,4840,0
|
|
20240802,150200,38519355,4840,4840,4840,4840,10
|
|
20240802,150100,38470955,4845,4845,4845,4845,0
|
|
20240802,150000,38470955,4845,4845,4845,4845,0
|
|
20240802,145900,38470955,4845,4845,4845,4845,0
|
|
20240802,145800,38470955,4845,4845,4845,4845,0
|
|
20240802,145700,38470955,4845,4845,4845,4845,0
|
|
20240802,145600,38470955,4845,4845,4845,4845,0
|
|
20240802,145500,38470955,4845,4830,4845,4785,1445
|
|
20240802,145400,31525040,4830,4830,4830,4830,0
|
|
20240802,145300,31525040,4830,4830,4830,4830,0
|
|
20240802,145200,31525040,4830,4830,4830,4830,0
|
|
20240802,145100,31525040,4830,4830,4830,4830,6
|
|
20240802,145000,31496060,4830,4830,4830,4830,0
|
|
20240802,144900,31496060,4830,4830,4830,4830,0
|
|
20240802,144800,31496060,4830,4830,4830,4830,0
|
|
20240802,144700,31496060,4830,4830,4830,4830,0
|
|
20240802,144600,31496060,4830,4830,4830,4830,0
|
|
20240802,144500,31496060,4830,4830,4830,4830,0
|
|
20240802,144400,31496060,4830,4830,4830,4830,0
|
|
20240802,144300,31496060,4830,4830,4830,4830,404
|
|
20240802,144200,29544740,4830,4830,4830,4830,6
|
|
20240802,144100,29515760,4835,4835,4835,4835,0
|
|
20240802,144000,29515760,4835,4835,4835,4835,0
|
|
20240802,143900,29515760,4835,4835,4835,4835,0
|
|
20240802,143800,29515760,4835,4835,4835,4835,0
|
|
20240802,143700,29515760,4835,4835,4835,4835,0
|
|
20240802,143600,29515760,4835,4835,4835,4835,0
|
|
20240802,143500,29515760,4835,4835,4835,4835,0
|
|
20240802,143400,29515760,4835,4835,4835,4835,0
|
|
20240802,143300,29515760,4835,4835,4835,4835,0
|
|
20240802,143200,29515760,4835,4835,4835,4835,0
|
|
20240802,143100,29515760,4835,4835,4835,4835,463
|
|
20240802,143000,27277155,4845,4845,4845,4845,0
|
|
20240802,142900,27277155,4845,4855,4855,4845,3
|
|
20240802,142800,27262610,4860,4860,4860,4860,9
|
|
20240802,142700,27218870,4860,4860,4860,4860,5
|
|
20240802,142600,27194570,4860,4870,4870,4860,37
|
|
20240802,142500,27014630,4875,4875,4875,4875,0
|
|
20240802,142400,27014630,4875,4875,4875,4875,0
|
|
20240802,142300,27014630,4875,4875,4875,4875,0
|
|
20240802,142200,27014630,4875,4875,4875,4875,0
|
|
20240802,142100,27014630,4875,4880,4880,4875,14
|
|
20240802,142000,26946315,4890,4890,4890,4890,0
|
|
20240802,141900,26946315,4890,4890,4890,4890,0
|
|
20240802,141800,26946315,4890,4890,4890,4890,0
|
|
20240802,141700,26946315,4890,4890,4890,4890,0
|
|
20240802,141600,26946315,4890,4890,4890,4890,0
|
|
20240802,141500,26946315,4890,4890,4890,4890,0
|
|
20240802,141400,26946315,4890,4890,4890,4890,0
|
|
20240802,141300,26946315,4890,4890,4890,4890,0
|
|
20240802,141200,26946315,4890,4890,4890,4890,0
|
|
20240802,141100,26946315,4890,4890,4890,4890,0
|
|
20240802,141000,26946315,4890,4890,4890,4890,0
|
|
20240802,140900,26946315,4890,4890,4890,4890,0
|
|
20240802,140800,26946315,4890,4890,4890,4890,0
|
|
20240802,140700,26946315,4890,4890,4890,4890,0
|
|
20240802,140600,26946315,4890,4890,4890,4890,0
|
|
20240802,140500,26946315,4890,4890,4890,4890,0
|
|
20240802,140400,26946315,4890,4890,4890,4890,0
|
|
20240802,140300,26946315,4890,4890,4890,4890,0
|
|
20240802,140200,26946315,4890,4890,4890,4890,0
|
|
20240802,140100,26946315,4890,4890,4890,4890,0
|
|
20240802,140000,26946315,4890,4890,4890,4890,0
|
|
20240802,135900,26946315,4890,4890,4890,4890,0
|
|
20240802,135800,26946315,4890,4890,4890,4890,0
|
|
20240802,135700,26946315,4890,4890,4890,4890,0
|
|
20240802,135600,26946315,4890,4890,4890,4890,0
|
|
20240802,135500,26946315,4890,4890,4890,4890,1
|
|
20240802,135400,26941425,4915,4915,4915,4915,0
|
|
20240802,135300,26941425,4915,4915,4915,4915,0
|
|
20240802,135200,26941425,4915,4915,4915,4915,0
|
|
20240802,135100,26941425,4915,4915,4915,4915,0
|
|
20240802,135000,26941425,4915,4915,4915,4915,0
|
|
20240802,134900,26941425,4915,4915,4915,4915,0
|
|
20240802,134800,26941425,4915,4915,4915,4915,0
|
|
20240802,134700,26941425,4915,4915,4915,4915,0
|
|
20240802,134600,26941425,4915,4915,4915,4915,0
|
|
20240802,134500,26941425,4915,4915,4915,4915,0
|
|
20240802,134400,26941425,4915,4915,4915,4915,0
|
|
20240802,134300,26941425,4915,4915,4915,4915,0
|
|
20240802,134200,26941425,4915,4915,4915,4915,0
|
|
20240802,134100,26941425,4915,4915,4915,4915,0
|
|
20240802,134000,26941425,4915,4915,4915,4915,0
|
|
20240802,133900,26941425,4915,4915,4915,4915,0
|
|
20240802,133800,26941425,4915,4915,4915,4915,0
|
|
20240802,133700,26941425,4915,4915,4915,4915,0
|
|
20240802,133600,26941425,4915,4915,4915,4915,0
|
|
20240802,133500,26941425,4915,4915,4915,4915,0
|
|
20240802,133400,26941425,4915,4915,4915,4915,0
|
|
20240802,133300,26941425,4915,4915,4915,4915,0
|
|
20240802,133200,26941425,4915,4915,4915,4915,0
|
|
20240802,133100,26941425,4915,4915,4915,4915,0
|
|
20240802,133000,26941425,4915,4915,4915,4915,0
|
|
20240802,132900,26941425,4915,4915,4915,4915,0
|
|
20240802,132800,26941425,4915,4915,4915,4915,0
|
|
20240802,132700,26941425,4915,4915,4915,4915,0
|
|
20240802,132600,26941425,4915,4915,4915,4915,0
|
|
20240802,132500,26941425,4915,4915,4915,4915,0
|
|
20240802,132400,26941425,4915,4915,4915,4915,0
|
|
20240802,132300,26941425,4915,4915,4915,4915,0
|
|
20240802,132200,26941425,4915,4915,4915,4915,0
|
|
20240802,132100,26941425,4915,4915,4915,4915,20
|
|
20240802,132000,26843125,4915,4915,4915,4915,0
|
|
20240802,131900,26843125,4915,4915,4915,4915,0
|
|
20240802,131800,26843125,4915,4915,4915,4915,0
|
|
20240802,131700,26843125,4915,4915,4915,4915,0
|
|
20240802,131600,26843125,4915,4915,4915,4915,0
|
|
20240802,131500,26843125,4915,4915,4915,4915,0
|
|
20240802,131400,26843125,4915,4915,4915,4915,0
|
|
20240802,131300,26843125,4915,4915,4915,4915,0
|
|
20240802,131200,26843125,4915,4915,4915,4915,0
|
|
20240802,131100,26843125,4915,4915,4915,4915,0
|
|
20240802,131000,26843125,4915,4915,4915,4915,0
|
|
20240802,130900,26843125,4915,4915,4915,4915,0
|
|
20240802,130800,26843125,4915,4915,4915,4915,0
|
|
20240802,130700,26843125,4915,4915,4920,4915,826
|
|
20240802,130600,22779375,4880,4880,4880,4880,0
|
|
20240802,130500,22779375,4880,4880,4880,4880,0
|
|
20240802,130400,22779375,4880,4880,4880,4880,0
|
|
20240802,130300,22779375,4880,4880,4880,4880,0
|
|
20240802,130200,22779375,4880,4880,4880,4880,0
|
|
20240802,130100,22779375,4880,4880,4880,4880,2
|
|
20240802,130000,22769615,4880,4880,4880,4880,0
|
|
20240802,125900,22769615,4880,4880,4880,4880,0
|
|
20240802,125800,22769615,4880,4880,4880,4880,0
|
|
20240802,125700,22769615,4880,4880,4880,4880,0
|
|
20240802,125600,22769615,4880,4880,4880,4880,0
|
|
20240802,125500,22769615,4880,4880,4880,4880,0
|
|
20240802,125400,22769615,4880,4880,4880,4880,0
|
|
20240802,125300,22769615,4880,4880,4880,4880,0
|
|
20240802,125200,22769615,4880,4880,4880,4880,0
|
|
20240802,125100,22769615,4880,4880,4880,4880,0
|
|
20240802,125000,22769615,4880,4880,4880,4880,0
|
|
20240802,124900,22769615,4880,4880,4880,4880,0
|
|
20240802,124800,22769615,4880,4880,4880,4880,0
|
|
20240802,124700,22769615,4880,4880,4880,4880,0
|
|
20240802,124600,22769615,4880,4880,4880,4880,0
|
|
20240802,124500,22769615,4880,4880,4880,4880,0
|
|
20240802,124400,22769615,4880,4880,4880,4880,0
|
|
20240802,124300,22769615,4880,4880,4880,4880,0
|
|
20240802,124200,22769615,4880,4880,4880,4880,0
|
|
20240802,124100,22769615,4880,4880,4880,4880,0
|
|
20240802,124000,22769615,4880,4880,4880,4880,0
|
|
20240802,123900,22769615,4880,4880,4880,4880,0
|
|
20240802,123800,22769615,4880,4880,4880,4880,0
|
|
20240802,123700,22769615,4880,4880,4880,4880,0
|
|
20240802,123600,22769615,4880,4880,4880,4880,0
|
|
20240802,123500,22769615,4880,4880,4880,4880,0
|
|
20240802,123400,22769615,4880,4880,4880,4880,0
|
|
20240802,123300,22769615,4880,4880,4880,4880,0
|
|
20240802,123200,22769615,4880,4880,4880,4880,0
|
|
20240802,123100,22769615,4880,4885,4885,4880,50
|
|
20240802,123000,22525610,4930,4930,4930,4930,0
|
|
20240802,122900,22525610,4930,4930,4930,4930,0
|
|
20240802,122800,22525610,4930,4930,4930,4930,0
|
|
20240802,122700,22525610,4930,4930,4930,4930,0
|
|
20240802,122600,22525610,4930,4930,4930,4930,0
|
|
20240802,122500,22525610,4930,4930,4930,4930,0
|
|
20240802,122400,22525610,4930,4930,4930,4930,0
|
|
20240802,122300,22525610,4930,4930,4930,4930,0
|
|
20240802,122200,22525610,4930,4930,4930,4930,0
|
|
20240802,122100,22525610,4930,4930,4930,4930,0
|
|
20240802,122000,22525610,4930,4930,4930,4930,0
|
|
20240802,121900,22525610,4930,4930,4930,4930,0
|
|
20240802,121800,22525610,4930,4930,4930,4930,0
|
|
20240802,121700,22525610,4930,4930,4930,4930,0
|
|
20240802,121600,22525610,4930,4930,4930,4930,0
|
|
20240802,121500,22525610,4930,4930,4930,4930,0
|
|
20240802,121400,22525610,4930,4930,4930,4930,0
|
|
20240802,121300,22525610,4930,4930,4930,4930,0
|
|
20240802,121200,22525610,4930,4930,4930,4930,0
|
|
20240802,121100,22525610,4930,4930,4930,4930,0
|
|
20240802,121000,22525610,4930,4930,4930,4930,0
|
|
20240802,120900,22525610,4930,4930,4930,4930,0
|
|
20240802,120800,22525610,4930,4930,4930,4930,0
|
|
20240802,120700,22525610,4930,4930,4930,4930,0
|
|
20240802,120600,22525610,4930,4930,4930,4930,0
|
|
20240802,120500,22525610,4930,4930,4930,4930,0
|
|
20240802,120400,22525610,4930,4930,4930,4930,0
|
|
20240802,120300,22525610,4930,4930,4930,4930,0
|
|
20240802,120200,22525610,4930,4930,4930,4930,0
|
|
20240802,120100,22525610,4930,4930,4930,4930,0
|
|
20240802,120000,22525610,4930,4930,4930,4930,0
|
|
20240802,115900,22525610,4930,4930,4930,4930,0
|
|
20240802,115800,22525610,4930,4930,4930,4930,0
|
|
20240802,115700,22525610,4930,4930,4930,4930,0
|
|
20240802,115600,22525610,4930,4930,4930,4930,0
|
|
20240802,115500,22525610,4930,4930,4930,4930,0
|
|
20240802,115400,22525610,4930,4915,4930,4915,470
|
|
20240802,115300,20215125,4930,4930,4930,4930,0
|
|
20240802,115200,20215125,4930,4930,4930,4930,0
|
|
20240802,115100,20215125,4930,4900,4930,4900,51
|
|
20240802,115000,19964205,4885,4885,4885,4885,0
|
|
20240802,114900,19964205,4885,4885,4885,4885,0
|
|
20240802,114800,19964205,4885,4885,4885,4885,0
|
|
20240802,114700,19964205,4885,4885,4885,4885,0
|
|
20240802,114600,19964205,4885,4885,4885,4885,0
|
|
20240802,114500,19964205,4885,4885,4885,4885,0
|
|
20240802,114400,19964205,4885,4885,4885,4885,0
|
|
20240802,114300,19964205,4885,4910,4910,4885,663
|
|
20240802,114200,16723600,4910,4910,4910,4910,0
|
|
20240802,114100,16723600,4910,4910,4910,4910,0
|
|
20240802,114000,16723600,4910,4910,4910,4910,0
|
|
20240802,113900,16723600,4910,4910,4910,4910,0
|
|
20240802,113800,16723600,4910,4910,4910,4910,0
|
|
20240802,113700,16723600,4910,4910,4910,4910,0
|
|
20240802,113600,16723600,4910,4910,4910,4910,0
|
|
20240802,113500,16723600,4910,4910,4910,4910,0
|
|
20240802,113400,16723600,4910,4910,4910,4910,0
|
|
20240802,113300,16723600,4910,4910,4910,4910,0
|
|
20240802,113200,16723600,4910,4910,4910,4910,0
|
|
20240802,113100,16723600,4910,4910,4910,4910,0
|
|
20240802,113000,16723600,4910,4910,4910,4910,0
|
|
20240802,112900,16723600,4910,4910,4910,4910,0
|
|
20240802,112800,16723600,4910,4910,4910,4910,0
|
|
20240802,112700,16723600,4910,4910,4910,4910,0
|
|
20240802,112600,16723600,4910,4910,4910,4910,0
|
|
20240802,112500,16723600,4910,4910,4910,4910,0
|
|
20240802,112400,16723600,4910,4910,4910,4910,0
|
|
20240802,112300,16723600,4910,4910,4910,4910,0
|
|
20240802,112200,16723600,4910,4910,4910,4910,0
|
|
20240802,112100,16723600,4910,4910,4910,4910,0
|
|
20240802,112000,16723600,4910,4910,4910,4910,0
|
|
20240802,111900,16723600,4910,4910,4910,4910,0
|
|
20240802,111800,16723600,4910,4910,4910,4910,0
|
|
20240802,111700,16723600,4910,4910,4910,4910,0
|
|
20240802,111600,16723600,4910,4910,4910,4910,0
|
|
20240802,111500,16723600,4910,4910,4910,4910,0
|
|
20240802,111400,16723600,4910,4910,4910,4910,0
|
|
20240802,111300,16723600,4910,4910,4910,4910,0
|
|
20240802,111200,16723600,4910,4910,4910,4910,0
|
|
20240802,111100,16723600,4910,4910,4910,4910,0
|
|
20240802,111000,16723600,4910,4910,4910,4910,0
|
|
20240802,110900,16723600,4910,4910,4910,4910,0
|
|
20240802,110800,16723600,4910,4910,4910,4910,0
|
|
20240802,110700,16723600,4910,4910,4910,4910,9
|
|
20240802,110600,16679410,4900,4900,4900,4900,0
|
|
20240802,110500,16679410,4900,4900,4900,4900,0
|
|
20240802,110400,16679410,4900,4900,4900,4900,0
|
|
20240802,110300,16679410,4900,4900,4900,4900,0
|
|
20240802,110200,16679410,4900,4900,4900,4900,0
|
|
20240802,110100,16679410,4900,4900,4900,4900,0
|
|
20240802,110000,16679410,4900,4900,4900,4900,0
|
|
20240802,105900,16679410,4900,4900,4900,4900,0
|
|
20240802,105800,16679410,4900,4900,4900,4900,0
|
|
20240802,105700,16679410,4900,4900,4900,4900,0
|
|
20240802,105600,16679410,4900,4900,4900,4900,0
|
|
20240802,105500,16679410,4900,4900,4900,4900,0
|
|
20240802,105400,16679410,4900,4900,4900,4900,0
|
|
20240802,105300,16679410,4900,4900,4900,4900,0
|
|
20240802,105200,16679410,4900,4900,4900,4900,0
|
|
20240802,105100,16679410,4900,4900,4900,4900,0
|
|
20240802,105000,16679410,4900,4900,4900,4900,0
|
|
20240802,104900,16679410,4900,4900,4900,4900,0
|
|
20240802,104800,16679410,4900,4900,4900,4900,0
|
|
20240802,104700,16679410,4900,4900,4900,4900,0
|
|
20240802,104600,16679410,4900,4900,4900,4900,0
|
|
20240802,104500,16679410,4900,4900,4900,4900,0
|
|
20240802,104400,16679410,4900,4900,4900,4900,0
|
|
20240802,104300,16679410,4900,4900,4900,4900,0
|
|
20240802,104200,16679410,4900,4900,4900,4900,0
|
|
20240802,104100,16679410,4900,4900,4900,4900,0
|
|
20240802,104000,16679410,4900,4900,4900,4900,0
|
|
20240802,103900,16679410,4900,4900,4900,4900,0
|
|
20240802,103800,16679410,4900,4900,4900,4900,0
|
|
20240802,103700,16679410,4900,4900,4900,4900,0
|
|
20240802,103600,16679410,4900,4900,4900,4900,0
|
|
20240802,103500,16679410,4900,4900,4900,4900,0
|
|
20240802,103400,16679410,4900,4900,4900,4900,0
|
|
20240802,103300,16679410,4900,4900,4900,4900,0
|
|
20240802,103200,16679410,4900,4900,4900,4900,0
|
|
20240802,103100,16679410,4900,4900,4900,4900,0
|
|
20240802,103000,16679410,4900,4900,4900,4900,0
|
|
20240802,102900,16679410,4900,4900,4900,4900,0
|
|
20240802,102800,16679410,4900,4900,4900,4900,0
|
|
20240802,102700,16679410,4900,4900,4900,4900,0
|
|
20240802,102600,16679410,4900,4900,4900,4900,0
|
|
20240802,102500,16679410,4900,4900,4900,4900,0
|
|
20240802,102400,16679410,4900,4900,4900,4900,0
|
|
20240802,102300,16679410,4900,4900,4900,4900,0
|
|
20240802,102200,16679410,4900,4900,4900,4900,0
|
|
20240802,102100,16679410,4900,4900,4900,4900,0
|
|
20240802,102000,16679410,4900,4900,4900,4900,262
|
|
20240802,101900,15395610,4890,4890,4890,4890,0
|
|
20240802,101800,15395610,4890,4890,4890,4890,50
|
|
20240802,101700,15151110,4890,4890,4890,4890,0
|
|
20240802,101600,15151110,4890,4890,4890,4890,0
|
|
20240802,101500,15151110,4890,4890,4890,4890,0
|
|
20240802,101400,15151110,4890,4890,4890,4890,0
|
|
20240802,101300,15151110,4890,4890,4890,4890,0
|
|
20240802,101200,15151110,4890,4890,4890,4890,1
|
|
20240802,101100,15146220,4900,4900,4900,4900,0
|
|
20240802,101000,15146220,4900,4900,4900,4900,0
|
|
20240802,100900,15146220,4900,4900,4900,4900,0
|
|
20240802,100800,15146220,4900,4900,4900,4900,0
|
|
20240802,100700,15146220,4900,4900,4900,4900,0
|
|
20240802,100600,15146220,4900,4900,4900,4900,0
|
|
20240802,100500,15146220,4900,4900,4900,4900,0
|
|
20240802,100400,15146220,4900,4900,4900,4900,0
|
|
20240802,100300,15146220,4900,4900,4900,4900,0
|
|
20240802,100200,15146220,4900,4900,4900,4900,0
|
|
20240802,100100,15146220,4900,4900,4900,4900,0
|
|
20240802,100000,15146220,4900,4900,4900,4900,0
|
|
20240802,095900,15146220,4900,4900,4900,4900,0
|
|
20240802,095800,15146220,4900,4900,4900,4900,0
|
|
20240802,095700,15146220,4900,4900,4900,4900,2
|
|
20240802,095600,15136420,4890,4890,4890,4890,0
|
|
20240802,095500,15136420,4890,4890,4890,4890,0
|
|
20240802,095400,15136420,4890,4890,4890,4890,15
|
|
20240802,095300,15063070,4900,4890,4900,4890,115
|
|
20240802,095200,14500540,4910,4910,4910,4910,0
|
|
20240802,095100,14500540,4910,4910,4910,4910,0
|
|
20240802,095000,14500540,4910,4890,4910,4890,25
|
|
20240802,094900,14378030,4890,4890,4890,4890,0
|
|
20240802,094800,14378030,4890,4890,4890,4890,0
|
|
20240802,094700,14378030,4890,4890,4890,4890,0
|
|
20240802,094600,14378030,4890,4890,4890,4890,0
|
|
20240802,094500,14378030,4890,4955,4955,4890,120
|
|
20240802,094400,13785845,4960,4960,4960,4960,2
|
|
20240802,094300,13775925,4965,4965,4965,4965,4
|
|
20240802,094200,13756065,4965,4965,4965,4965,0
|
|
20240802,094100,13756065,4965,4965,4965,4965,0
|
|
20240802,094000,13756065,4965,4965,4965,4965,0
|
|
20240802,093900,13756065,4965,4965,4965,4965,5
|
|
20240802,093800,13731240,4965,4965,4965,4965,0
|
|
20240802,093700,13731240,4965,4965,4965,4965,2
|
|
20240802,093600,13721310,4965,4965,4965,4965,0
|
|
20240802,093500,13721310,4965,4965,4965,4965,0
|
|
20240802,093400,13721310,4965,4975,4975,4965,1056
|
|
20240802,093300,8478255,4965,4965,4965,4965,0
|
|
20240802,093200,8478255,4965,4965,4965,4965,0
|
|
20240802,093100,8478255,4965,4965,4965,4965,0
|
|
20240802,093000,8478255,4965,4965,4965,4965,0
|
|
20240802,092900,8478255,4965,4965,4965,4965,0
|
|
20240802,092800,8478255,4965,4965,4965,4965,21
|
|
20240802,092700,8373990,4965,4965,4965,4965,0
|
|
20240802,092600,8373990,4965,4965,4965,4965,0
|
|
20240802,092500,8373990,4965,4965,4965,4965,0
|
|
20240802,092400,8373990,4965,4965,4965,4965,105
|
|
20240802,092300,7852665,4990,4990,4990,4990,0
|
|
20240802,092200,7852665,4990,4990,4990,4990,0
|
|
20240802,092100,7852665,4990,4990,4990,4990,0
|
|
20240802,092000,7852665,4990,4990,4990,4990,0
|
|
20240802,091900,7852665,4990,4990,4990,4990,0
|
|
20240802,091800,7852665,4990,4990,4990,4990,0
|
|
20240802,091700,7852665,4990,4985,4990,4970,215
|
|
20240802,091600,6784030,4990,4990,4990,4990,54
|
|
20240802,091500,6514570,4985,4985,4985,4985,11
|
|
20240802,091400,6459735,4985,4990,4990,4985,15
|
|
20240802,091300,6384905,4990,4990,4990,4990,0
|
|
20240802,091200,6384905,4990,4990,4990,4990,23
|
|
20240802,091100,6270135,4995,4995,4995,4995,52
|
|
20240802,091000,6010395,4990,4990,4995,4990,55
|
|
20240802,090900,5735765,4990,4990,4990,4990,1
|
|
20240802,090800,5730775,4995,4990,4995,4990,39
|
|
20240802,090700,5536150,4990,4990,4990,4990,6
|
|
20240802,090600,5506210,5010,5010,5010,5010,55
|
|
20240802,090500,5230660,5010,5030,5030,5010,15
|
|
20240802,090400,5155470,4995,4995,4995,4995,20
|
|
20240802,090300,5055570,4995,5000,5000,4995,186
|
|
20240802,090200,4126100,4995,4995,4995,4995,0
|
|
20240802,090100,4126100,4995,5060,5060,4990,173
|
|
20240802,090000,3255460,5100,5060,5100,5060,633
|