630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192700,157728765,4900,4900,4900,4900,360
|
|
20240808,192600,157728765,4900,4900,4900,4900,0
|
|
20240808,192500,157728765,4900,4900,4900,4900,0
|
|
20240808,192400,157728765,4900,4900,4900,4900,0
|
|
20240808,192300,157728765,4900,4900,4900,4900,0
|
|
20240808,192200,157728765,4900,4900,4900,4900,0
|
|
20240808,192100,157728765,4900,4900,4900,4900,0
|
|
20240808,192000,157728765,4900,4900,4900,4900,0
|
|
20240808,191900,157728765,4900,4900,4900,4900,0
|
|
20240808,191800,157728765,4900,4900,4900,4900,0
|
|
20240808,191700,157728765,4900,4900,4900,4900,0
|
|
20240808,191600,157728765,4900,4900,4900,4900,0
|
|
20240808,191500,157728765,4900,4900,4900,4900,0
|
|
20240808,191400,157728765,4900,4900,4900,4900,0
|
|
20240808,191300,157728765,4900,4900,4900,4900,0
|
|
20240808,191200,157728765,4900,4900,4900,4900,0
|
|
20240808,191100,157728765,4900,4900,4900,4900,0
|
|
20240808,191000,157728765,4900,4900,4900,4900,0
|
|
20240808,190900,157728765,4900,4900,4900,4900,0
|
|
20240808,190800,157728765,4900,4900,4900,4900,0
|
|
20240808,190700,157728765,4900,4900,4900,4900,0
|
|
20240808,190600,157728765,4900,4900,4900,4900,0
|
|
20240808,190500,157728765,4900,4900,4900,4900,0
|
|
20240808,190400,157728765,4900,4900,4900,4900,0
|
|
20240808,190300,157728765,4900,4900,4900,4900,0
|
|
20240808,190200,157728765,4900,4900,4900,4900,0
|
|
20240808,190100,157728765,4900,4900,4900,4900,0
|
|
20240808,190000,157728765,4900,4900,4900,4900,0
|
|
20240808,185900,157728765,4900,4900,4900,4900,0
|
|
20240808,185800,157728765,4900,4900,4900,4900,0
|
|
20240808,185700,157728765,4900,4900,4900,4900,360
|
|
20240808,185600,157728765,4900,4900,4900,4900,0
|
|
20240808,185500,157728765,4900,4900,4900,4900,0
|
|
20240808,185400,157728765,4900,4900,4900,4900,0
|
|
20240808,185300,157728765,4900,4900,4900,4900,0
|
|
20240808,185200,157728765,4900,4900,4900,4900,0
|
|
20240808,185100,157728765,4900,4900,4900,4900,0
|
|
20240808,185000,157728765,4900,4900,4900,4900,0
|
|
20240808,184900,157728765,4900,4900,4900,4900,0
|
|
20240808,184800,157728765,4900,4900,4900,4900,0
|
|
20240808,184700,157728765,4900,4900,4900,4900,0
|
|
20240808,184600,157728765,4900,4900,4900,4900,0
|
|
20240808,184500,157728765,4900,4900,4900,4900,0
|
|
20240808,184400,157728765,4900,4900,4900,4900,0
|
|
20240808,184300,157728765,4900,4900,4900,4900,0
|
|
20240808,184200,157728765,4900,4900,4900,4900,0
|
|
20240808,184100,157728765,4900,4900,4900,4900,0
|
|
20240808,184000,157728765,4900,4900,4900,4900,0
|
|
20240808,183900,157728765,4900,4900,4900,4900,0
|
|
20240808,183800,157728765,4900,4900,4900,4900,0
|
|
20240808,183700,157728765,4900,4900,4900,4900,0
|
|
20240808,183600,157728765,4900,4900,4900,4900,0
|
|
20240808,183500,157728765,4900,4900,4900,4900,0
|
|
20240808,183400,157728765,4900,4900,4900,4900,0
|
|
20240808,183300,157728765,4900,4900,4900,4900,0
|
|
20240808,183200,157728765,4900,4900,4900,4900,0
|
|
20240808,183100,157728765,4900,4900,4900,4900,0
|
|
20240808,183000,157728765,4900,4900,4900,4900,0
|
|
20240808,182900,157728765,4900,4900,4900,4900,0
|
|
20240808,182800,157728765,4900,4900,4900,4900,0
|
|
20240808,182700,157728765,4900,4900,4900,4900,360
|
|
20240808,182600,157728765,4900,4900,4900,4900,0
|
|
20240808,182500,157728765,4900,4900,4900,4900,0
|
|
20240808,182400,157728765,4900,4900,4900,4900,0
|
|
20240808,182300,157728765,4900,4900,4900,4900,0
|
|
20240808,182200,157728765,4900,4900,4900,4900,0
|
|
20240808,182100,157728765,4900,4900,4900,4900,0
|
|
20240808,182000,157728765,4900,4900,4900,4900,0
|
|
20240808,181900,157728765,4900,4900,4900,4900,0
|
|
20240808,181800,157728765,4900,4900,4900,4900,0
|
|
20240808,181700,157728765,4900,4900,4900,4900,0
|
|
20240808,181600,157728765,4900,4900,4900,4900,0
|
|
20240808,181500,157728765,4900,4900,4900,4900,0
|
|
20240808,181400,157728765,4900,4900,4900,4900,0
|
|
20240808,181300,157728765,4900,4900,4900,4900,0
|
|
20240808,181200,157728765,4900,4900,4900,4900,0
|
|
20240808,181100,157728765,4900,4900,4900,4900,0
|
|
20240808,181000,157728765,4900,4900,4900,4900,0
|
|
20240808,180900,157728765,4900,4900,4900,4900,0
|
|
20240808,180800,157728765,4900,4900,4900,4900,0
|
|
20240808,180700,157728765,4900,4900,4900,4900,0
|
|
20240808,180600,157728765,4900,4900,4900,4900,0
|
|
20240808,180500,157728765,4900,4900,4900,4900,0
|
|
20240808,180400,157728765,4900,4900,4900,4900,0
|
|
20240808,180300,157728765,4900,4900,4900,4900,0
|
|
20240808,180200,157728765,4900,4900,4900,4900,0
|
|
20240808,180100,157728765,4900,4900,4900,4900,0
|
|
20240808,180000,157728765,4900,4900,4900,4900,0
|
|
20240808,175900,157728765,4900,4900,4900,4900,0
|
|
20240808,175800,157728765,4900,4900,4900,4900,0
|
|
20240808,175700,157728765,4900,4900,4900,4900,360
|
|
20240808,175600,157728765,4900,4900,4900,4900,0
|
|
20240808,175500,157728765,4900,4900,4900,4900,0
|
|
20240808,175400,157728765,4900,4900,4900,4900,0
|
|
20240808,175300,157728765,4900,4900,4900,4900,0
|
|
20240808,175200,157728765,4900,4900,4900,4900,0
|
|
20240808,175100,157728765,4900,4900,4900,4900,0
|
|
20240808,175000,157728765,4900,4900,4900,4900,0
|
|
20240808,174900,157728765,4900,4900,4900,4900,0
|
|
20240808,174800,157728765,4900,4900,4900,4900,0
|
|
20240808,174700,157728765,4900,4900,4900,4900,0
|
|
20240808,174600,157728765,4900,4900,4900,4900,0
|
|
20240808,174500,157728765,4900,4900,4900,4900,0
|
|
20240808,174400,157728765,4900,4900,4900,4900,0
|
|
20240808,174300,157728765,4900,4900,4900,4900,0
|
|
20240808,174200,157728765,4900,4900,4900,4900,0
|
|
20240808,174100,157728765,4900,4900,4900,4900,0
|
|
20240808,174000,157728765,4900,4900,4900,4900,0
|
|
20240808,173900,157728765,4900,4900,4900,4900,0
|
|
20240808,173800,157728765,4900,4900,4900,4900,0
|
|
20240808,173700,157728765,4900,4900,4900,4900,0
|
|
20240808,173600,157728765,4900,4900,4900,4900,0
|
|
20240808,173500,157728765,4900,4900,4900,4900,0
|
|
20240808,173400,157728765,4900,4900,4900,4900,0
|
|
20240808,173300,157728765,4900,4900,4900,4900,0
|
|
20240808,173200,157728765,4900,4900,4900,4900,0
|
|
20240808,173100,157728765,4900,4900,4900,4900,0
|
|
20240808,173000,157728765,4900,4900,4900,4900,0
|
|
20240808,172900,157728765,4900,4900,4900,4900,0
|
|
20240808,172800,157728765,4900,4900,4900,4900,0
|
|
20240808,172700,157728765,4900,4900,4900,4900,360
|
|
20240808,172600,157728765,4900,4900,4900,4900,0
|
|
20240808,172500,157728765,4900,4900,4900,4900,0
|
|
20240808,172400,157728765,4900,4900,4900,4900,0
|
|
20240808,172300,157728765,4900,4900,4900,4900,0
|
|
20240808,172200,157728765,4900,4900,4900,4900,0
|
|
20240808,172100,157728765,4900,4900,4900,4900,0
|
|
20240808,172000,157728765,4900,4900,4900,4900,0
|
|
20240808,171900,157728765,4900,4900,4900,4900,0
|
|
20240808,171800,157728765,4900,4900,4900,4900,0
|
|
20240808,171700,157728765,4900,4900,4900,4900,0
|
|
20240808,171600,157728765,4900,4900,4900,4900,0
|
|
20240808,171500,157728765,4900,4900,4900,4900,0
|
|
20240808,171400,157728765,4900,4900,4900,4900,0
|
|
20240808,171300,157728765,4900,4900,4900,4900,0
|
|
20240808,171200,157728765,4900,4900,4900,4900,0
|
|
20240808,171100,157728765,4900,4900,4900,4900,0
|
|
20240808,171000,157728765,4900,4900,4900,4900,0
|
|
20240808,170900,157728765,4900,4900,4900,4900,0
|
|
20240808,170800,157728765,4900,4900,4900,4900,0
|
|
20240808,170700,157728765,4900,4900,4900,4900,0
|
|
20240808,170600,157728765,4900,4900,4900,4900,0
|
|
20240808,170500,157728765,4900,4900,4900,4900,0
|
|
20240808,170400,157728765,4900,4900,4900,4900,0
|
|
20240808,170300,157728765,4900,4900,4900,4900,0
|
|
20240808,170200,157728765,4900,4900,4900,4900,0
|
|
20240808,170100,157728765,4900,4900,4900,4900,0
|
|
20240808,170000,157728765,4900,4900,4900,4900,0
|
|
20240808,165900,157728765,4900,4900,4900,4900,0
|
|
20240808,165800,157728765,4900,4900,4900,4900,0
|
|
20240808,165700,157728765,4900,4900,4900,4900,360
|
|
20240808,165600,157728765,4900,4900,4900,4900,0
|
|
20240808,165500,157728765,4900,4900,4900,4900,0
|
|
20240808,165400,157728765,4900,4900,4900,4900,0
|
|
20240808,165300,157728765,4900,4900,4900,4900,0
|
|
20240808,165200,157728765,4900,4900,4900,4900,0
|
|
20240808,165100,157728765,4900,4900,4900,4900,0
|
|
20240808,165000,157728765,4900,4900,4900,4900,0
|
|
20240808,164900,157728765,4900,4900,4900,4900,0
|
|
20240808,164800,157728765,4900,4900,4900,4900,0
|
|
20240808,164700,157728765,4900,4900,4900,4900,0
|
|
20240808,164600,157728765,4900,4900,4900,4900,0
|
|
20240808,164500,157728765,4900,4900,4900,4900,0
|
|
20240808,164400,157728765,4900,4900,4900,4900,0
|
|
20240808,164300,157728765,4900,4900,4900,4900,0
|
|
20240808,164200,157728765,4900,4900,4900,4900,0
|
|
20240808,164100,157728765,4900,4900,4900,4900,0
|
|
20240808,164000,157728765,4900,4900,4900,4900,0
|
|
20240808,163900,157728765,4900,4900,4900,4900,0
|
|
20240808,163800,157728765,4900,4900,4900,4900,0
|
|
20240808,163700,157728765,4900,4900,4900,4900,0
|
|
20240808,163600,157728765,4900,4900,4900,4900,0
|
|
20240808,163500,157728765,4900,4900,4900,4900,0
|
|
20240808,163400,157728765,4900,4900,4900,4900,0
|
|
20240808,163300,157728765,4900,4900,4900,4900,0
|
|
20240808,163200,157728765,4900,4900,4900,4900,0
|
|
20240808,163100,157728765,4900,4900,4900,4900,0
|
|
20240808,163000,157728765,4900,4900,4900,4900,0
|
|
20240808,162900,157728765,4900,4900,4900,4900,0
|
|
20240808,162800,157728765,4900,4900,4900,4900,0
|
|
20240808,162700,157728765,4900,4900,4900,4900,360
|
|
20240808,162600,157728765,4900,4900,4900,4900,0
|
|
20240808,162500,157728765,4900,4900,4900,4900,0
|
|
20240808,162400,157728765,4900,4900,4900,4900,0
|
|
20240808,162300,157728765,4900,4900,4900,4900,0
|
|
20240808,162200,157728765,4900,4900,4900,4900,0
|
|
20240808,162100,157728765,4900,4900,4900,4900,0
|
|
20240808,162000,157728765,4900,4900,4900,4900,0
|
|
20240808,161900,157728765,4900,4900,4900,4900,0
|
|
20240808,161800,157728765,4900,4900,4900,4900,0
|
|
20240808,161700,157728765,4900,4900,4900,4900,0
|
|
20240808,161600,157728765,4900,4900,4900,4900,0
|
|
20240808,161500,157728765,4900,4900,4900,4900,0
|
|
20240808,161400,157728765,4900,4900,4900,4900,0
|
|
20240808,161300,157728765,4900,4900,4900,4900,0
|
|
20240808,161200,157728765,4900,4900,4900,4900,0
|
|
20240808,161100,157728765,4900,4900,4900,4900,0
|
|
20240808,161000,157728765,4900,4900,4900,4900,0
|
|
20240808,160900,157728765,4900,4900,4900,4900,0
|
|
20240808,160800,157728765,4900,4900,4900,4900,0
|
|
20240808,160700,157728765,4900,4900,4900,4900,0
|
|
20240808,160600,157728765,4900,4900,4900,4900,0
|
|
20240808,160500,157728765,4900,4900,4900,4900,0
|
|
20240808,160400,157728765,4900,4900,4900,4900,0
|
|
20240808,160300,157728765,4900,4900,4900,4900,0
|
|
20240808,160200,157728765,4900,4900,4900,4900,0
|
|
20240808,160100,157728765,4900,4900,4900,4900,0
|
|
20240808,160000,157728765,4900,4900,4900,4900,0
|
|
20240808,155900,157728765,4900,4900,4900,4900,0
|
|
20240808,155800,157728765,4900,4900,4900,4900,0
|
|
20240808,155700,157728765,4900,4900,4900,4900,360
|
|
20240808,155600,157728765,4900,4900,4900,4900,0
|
|
20240808,155500,157728765,4900,4900,4900,4900,0
|
|
20240808,155400,157728765,4900,4900,4900,4900,0
|
|
20240808,155300,157728765,4900,4900,4900,4900,0
|
|
20240808,155200,157728765,4900,4900,4900,4900,0
|
|
20240808,155100,157728765,4900,4900,4900,4900,0
|
|
20240808,155000,157728765,4900,4900,4900,4900,0
|
|
20240808,154900,157728765,4900,4900,4900,4900,0
|
|
20240808,154800,157728765,4900,4900,4900,4900,0
|
|
20240808,154700,157728765,4900,4900,4900,4900,0
|
|
20240808,154600,157728765,4900,4900,4900,4900,0
|
|
20240808,154500,157728765,4900,4900,4900,4900,0
|
|
20240808,154400,157728765,4900,4900,4900,4900,0
|
|
20240808,154300,157728765,4900,4900,4900,4900,0
|
|
20240808,154200,157728765,4900,4900,4900,4900,0
|
|
20240808,154100,157728765,4900,4900,4900,4900,0
|
|
20240808,154000,157728765,4900,4900,4900,4900,0
|
|
20240808,153900,157728765,4900,4900,4900,4900,0
|
|
20240808,153800,157728765,4900,4900,4900,4900,0
|
|
20240808,153700,157728765,4900,4900,4900,4900,0
|
|
20240808,153600,157728765,4900,4900,4900,4900,0
|
|
20240808,153500,157728765,4900,4900,4900,4900,0
|
|
20240808,153400,157728765,4900,4900,4900,4900,0
|
|
20240808,153300,157728765,4900,4900,4900,4900,0
|
|
20240808,153200,157728765,4900,4900,4900,4900,0
|
|
20240808,153100,157728765,4900,4900,4900,4900,0
|
|
20240808,153000,157728765,4900,4900,4900,4900,360
|
|
20240808,152900,155964765,4900,4900,4900,4900,0
|
|
20240808,152800,155964765,4900,4900,4900,4900,0
|
|
20240808,152700,155964765,4900,4900,4900,4900,0
|
|
20240808,152600,155964765,4900,4900,4900,4900,0
|
|
20240808,152500,155964765,4900,4900,4900,4900,0
|
|
20240808,152400,155964765,4900,4900,4900,4900,0
|
|
20240808,152300,155964765,4900,4900,4900,4900,0
|
|
20240808,152200,155964765,4900,4900,4900,4900,0
|
|
20240808,152100,155964765,4900,4900,4900,4900,0
|
|
20240808,152000,155964765,4900,4900,4900,4900,0
|
|
20240808,151900,155964765,4900,4915,4920,4900,395
|
|
20240808,151800,154023125,4900,4900,4900,4900,29
|
|
20240808,151700,153881025,4910,4910,4910,4910,0
|
|
20240808,151600,153881025,4910,4910,4910,4910,0
|
|
20240808,151500,153881025,4910,4910,4910,4910,0
|
|
20240808,151400,153881025,4910,4900,4910,4900,501
|
|
20240808,151300,151421125,4900,4900,4900,4900,20
|
|
20240808,151200,151323125,4900,4900,4900,4900,0
|
|
20240808,151100,151323125,4900,4900,4900,4900,9
|
|
20240808,151000,151279025,4900,4900,4900,4900,0
|
|
20240808,150900,151279025,4900,4900,4900,4900,0
|
|
20240808,150800,151279025,4900,4900,4900,4900,0
|
|
20240808,150700,151279025,4900,4900,4900,4900,0
|
|
20240808,150600,151279025,4900,4900,4900,4900,40
|
|
20240808,150500,151083025,4925,4925,4925,4925,2
|
|
20240808,150400,151073175,4905,4905,4905,4905,0
|
|
20240808,150300,151073175,4905,4905,4905,4905,0
|
|
20240808,150200,151073175,4905,4905,4905,4905,2
|
|
20240808,150100,151063365,4920,4920,4920,4920,0
|
|
20240808,150000,151063365,4920,4920,4920,4920,0
|
|
20240808,145900,151063365,4920,4910,4920,4825,1941
|
|
20240808,145800,141643185,4915,4915,4915,4915,0
|
|
20240808,145700,141643185,4915,4915,4915,4915,0
|
|
20240808,145600,141643185,4915,4915,4915,4915,0
|
|
20240808,145500,141643185,4915,4920,4920,4915,42
|
|
20240808,145400,141436750,4920,4920,4920,4920,2
|
|
20240808,145300,141426910,4910,4910,4910,4910,0
|
|
20240808,145200,141426910,4910,4910,4910,4910,12
|
|
20240808,145100,141367990,4910,4910,4910,4910,0
|
|
20240808,145000,141367990,4910,4910,4910,4910,0
|
|
20240808,144900,141367990,4910,4910,4910,4910,0
|
|
20240808,144800,141367990,4910,4910,4910,4910,0
|
|
20240808,144700,141367990,4910,4910,4910,4910,0
|
|
20240808,144600,141367990,4910,4910,4910,4910,0
|
|
20240808,144500,141367990,4910,4920,4920,4910,1807
|
|
20240808,144400,132480845,4925,4925,4925,4925,60
|
|
20240808,144300,132185345,4925,4925,4925,4925,0
|
|
20240808,144200,132185345,4925,4925,4925,4925,0
|
|
20240808,144100,132185345,4925,4925,4925,4925,0
|
|
20240808,144000,132185345,4925,4925,4925,4925,0
|
|
20240808,143900,132185345,4925,4925,4925,4925,82
|
|
20240808,143800,131781495,4935,4935,4935,4935,2
|
|
20240808,143700,131771625,4925,4925,4925,4925,4
|
|
20240808,143600,131751925,4925,4925,4925,4925,0
|
|
20240808,143500,131751925,4925,4925,4925,4925,0
|
|
20240808,143400,131751925,4925,4925,4925,4925,0
|
|
20240808,143300,131751925,4925,4930,4930,4925,2281
|
|
20240808,143200,120510645,4930,4930,4930,4930,93
|
|
20240808,143100,120052155,4930,4930,4930,4930,0
|
|
20240808,143000,120052155,4930,4930,4930,4930,0
|
|
20240808,142900,120052155,4930,4930,4930,4930,500
|
|
20240808,142800,117587155,4935,4935,4935,4935,30
|
|
20240808,142700,117439105,4935,4935,4935,4935,10
|
|
20240808,142600,117389755,4930,4930,4930,4930,0
|
|
20240808,142500,117389755,4930,4930,4930,4930,32
|
|
20240808,142400,117231995,4930,4930,4930,4930,0
|
|
20240808,142300,117231995,4930,4930,4930,4930,0
|
|
20240808,142200,117231995,4930,4930,4930,4930,0
|
|
20240808,142100,117231995,4930,4930,4930,4930,0
|
|
20240808,142000,117231995,4930,4930,4930,4930,0
|
|
20240808,141900,117231995,4930,4930,4930,4930,0
|
|
20240808,141800,117231995,4930,4930,4930,4930,0
|
|
20240808,141700,117231995,4930,4930,4930,4930,0
|
|
20240808,141600,117231995,4930,4930,4930,4930,71
|
|
20240808,141500,116881965,4935,4935,4935,4935,0
|
|
20240808,141400,116881965,4935,4935,4935,4935,0
|
|
20240808,141300,116881965,4935,4935,4935,4935,0
|
|
20240808,141200,116881965,4935,4935,4935,4935,0
|
|
20240808,141100,116881965,4935,4935,4935,4935,0
|
|
20240808,141000,116881965,4935,4935,4935,4935,0
|
|
20240808,140900,116881965,4935,4935,4935,4935,0
|
|
20240808,140800,116881965,4935,4935,4935,4935,0
|
|
20240808,140700,116881965,4935,4935,4935,4935,0
|
|
20240808,140600,116881965,4935,4935,4935,4935,0
|
|
20240808,140500,116881965,4935,4935,4935,4935,0
|
|
20240808,140400,116881965,4935,4935,4935,4935,0
|
|
20240808,140300,116881965,4935,4935,4935,4935,0
|
|
20240808,140200,116881965,4935,4935,4935,4935,0
|
|
20240808,140100,116881965,4935,4935,4935,4935,10
|
|
20240808,140000,116832615,4925,4925,4925,4925,0
|
|
20240808,135900,116832615,4925,4925,4925,4925,0
|
|
20240808,135800,116832615,4925,4925,4925,4925,0
|
|
20240808,135700,116832615,4925,4925,4925,4925,0
|
|
20240808,135600,116832615,4925,4925,4925,4925,198
|
|
20240808,135500,115857465,4925,4925,4925,4925,0
|
|
20240808,135400,115857465,4925,4925,4925,4925,0
|
|
20240808,135300,115857465,4925,4925,4925,4925,0
|
|
20240808,135200,115857465,4925,4930,4930,4925,248
|
|
20240808,135100,114635815,4925,4925,4925,4925,0
|
|
20240808,135000,114635815,4925,4925,4925,4925,0
|
|
20240808,134900,114635815,4925,4925,4925,4925,0
|
|
20240808,134800,114635815,4925,4925,4925,4925,0
|
|
20240808,134700,114635815,4925,4925,4925,4925,19
|
|
20240808,134600,114542240,4925,4925,4935,4925,116
|
|
20240808,134500,113970930,4935,4935,4935,4935,0
|
|
20240808,134400,113970930,4935,4935,4935,4935,1
|
|
20240808,134300,113965995,4925,4925,4925,4925,0
|
|
20240808,134200,113965995,4925,4925,4925,4925,0
|
|
20240808,134100,113965995,4925,4930,4930,4925,200
|
|
20240808,134000,112980845,4930,4930,4930,4930,0
|
|
20240808,133900,112980845,4930,4930,4930,4930,0
|
|
20240808,133800,112980845,4930,4930,4930,4930,10
|
|
20240808,133700,112931545,4945,4940,4945,4940,5
|
|
20240808,133600,112906835,4945,4945,4945,4945,0
|
|
20240808,133500,112906835,4945,4945,4945,4945,0
|
|
20240808,133400,112906835,4945,4945,4945,4945,0
|
|
20240808,133300,112906835,4945,4945,4945,4945,0
|
|
20240808,133200,112906835,4945,4945,4945,4945,0
|
|
20240808,133100,112906835,4945,4945,4945,4945,0
|
|
20240808,133000,112906835,4945,4945,4945,4945,0
|
|
20240808,132900,112906835,4945,4945,4945,4945,0
|
|
20240808,132800,112906835,4945,4945,4945,4945,0
|
|
20240808,132700,112906835,4945,4945,4945,4945,0
|
|
20240808,132600,112906835,4945,4945,4945,4945,0
|
|
20240808,132500,112906835,4945,4945,4945,4945,0
|
|
20240808,132400,112906835,4945,4945,4945,4945,0
|
|
20240808,132300,112906835,4945,4945,4945,4945,1
|
|
20240808,132200,112901890,4925,4925,4925,4925,27
|
|
20240808,132100,112768915,4950,4950,4950,4950,0
|
|
20240808,132000,112768915,4950,4950,4950,4950,0
|
|
20240808,131900,112768915,4950,4950,4950,4950,0
|
|
20240808,131800,112768915,4950,4950,4950,4950,0
|
|
20240808,131700,112768915,4950,4950,4950,4950,0
|
|
20240808,131600,112768915,4950,4950,4950,4950,50
|
|
20240808,131500,112521415,4950,4950,4950,4950,0
|
|
20240808,131400,112521415,4950,4950,4950,4950,0
|
|
20240808,131300,112521415,4950,4950,4950,4950,0
|
|
20240808,131200,112521415,4950,4950,4950,4950,0
|
|
20240808,131100,112521415,4950,4950,4950,4950,2
|
|
20240808,131000,112511515,4920,4920,4920,4920,0
|
|
20240808,130900,112511515,4920,4920,4920,4920,0
|
|
20240808,130800,112511515,4920,4920,4920,4920,0
|
|
20240808,130700,112511515,4920,4940,4940,4920,902
|
|
20240808,130600,108059600,4955,4955,4955,4955,0
|
|
20240808,130500,108059600,4955,4955,4955,4955,3
|
|
20240808,130400,108044735,4940,4940,4940,4940,0
|
|
20240808,130300,108044735,4940,4940,4940,4940,0
|
|
20240808,130200,108044735,4940,4940,4940,4940,0
|
|
20240808,130100,108044735,4940,4940,4940,4940,85
|
|
20240808,130000,107624835,4940,4945,4945,4940,601
|
|
20240808,125900,104654395,4940,4940,4940,4940,0
|
|
20240808,125800,104654395,4940,4940,4940,4940,0
|
|
20240808,125700,104654395,4940,4940,4940,4940,0
|
|
20240808,125600,104654395,4940,4940,4940,4940,0
|
|
20240808,125500,104654395,4940,4940,4940,4940,100
|
|
20240808,125400,104160395,4960,4960,4960,4960,2
|
|
20240808,125300,104150475,4940,4940,4940,4940,500
|
|
20240808,125200,101680475,4960,4960,4960,4960,0
|
|
20240808,125100,101680475,4960,4960,4960,4960,0
|
|
20240808,125000,101680475,4960,4960,4960,4960,0
|
|
20240808,124900,101680475,4960,4960,4960,4960,0
|
|
20240808,124800,101680475,4960,4960,4960,4960,0
|
|
20240808,124700,101680475,4960,4960,4960,4960,0
|
|
20240808,124600,101680475,4960,4960,4960,4960,1000
|
|
20240808,124500,96720475,4955,4955,4955,4955,1080
|
|
20240808,124400,91369075,4955,4955,4955,4955,0
|
|
20240808,124300,91369075,4955,4955,4955,4955,0
|
|
20240808,124200,91369075,4955,4955,4955,4955,0
|
|
20240808,124100,91369075,4955,4955,4955,4955,19
|
|
20240808,124000,91274930,4955,4955,4955,4955,0
|
|
20240808,123900,91274930,4955,4955,4955,4955,100
|
|
20240808,123800,90779430,4955,4950,4955,4950,50
|
|
20240808,123700,90531700,4955,4955,4955,4955,0
|
|
20240808,123600,90531700,4955,4955,4955,4955,0
|
|
20240808,123500,90531700,4955,4950,4955,4950,2
|
|
20240808,123400,90521795,4950,4950,4950,4950,190
|
|
20240808,123300,89581295,4940,4940,4940,4940,0
|
|
20240808,123200,89581295,4940,4940,4940,4940,0
|
|
20240808,123100,89581295,4940,4940,4940,4940,0
|
|
20240808,123000,89581295,4940,4940,4940,4940,9
|
|
20240808,122900,89536835,4940,4940,4940,4940,1050
|
|
20240808,122800,84349835,4940,4940,4940,4940,53
|
|
20240808,122700,84088015,4940,4940,4940,4940,0
|
|
20240808,122600,84088015,4940,4940,4940,4940,0
|
|
20240808,122500,84088015,4940,4940,4940,4940,0
|
|
20240808,122400,84088015,4940,4940,4940,4940,0
|
|
20240808,122300,84088015,4940,4940,4940,4940,0
|
|
20240808,122200,84088015,4940,4940,4940,4940,1
|
|
20240808,122100,84083075,4940,4940,4940,4940,60
|
|
20240808,122000,83786675,4930,4930,4930,4930,63
|
|
20240808,121900,83476085,4940,4940,4940,4940,0
|
|
20240808,121800,83476085,4940,4940,4940,4940,0
|
|
20240808,121700,83476085,4940,4940,4940,4940,0
|
|
20240808,121600,83476085,4940,4940,4940,4940,0
|
|
20240808,121500,83476085,4940,4940,4940,4940,0
|
|
20240808,121400,83476085,4940,4940,4940,4940,0
|
|
20240808,121300,83476085,4940,4940,4940,4940,0
|
|
20240808,121200,83476085,4940,4940,4940,4940,70
|
|
20240808,121100,83130285,4940,4940,4940,4940,0
|
|
20240808,121000,83130285,4940,4940,4940,4940,0
|
|
20240808,120900,83130285,4940,4940,4940,4940,0
|
|
20240808,120800,83130285,4940,4940,4940,4940,0
|
|
20240808,120700,83130285,4940,4940,4940,4940,0
|
|
20240808,120600,83130285,4940,4940,4940,4940,0
|
|
20240808,120500,83130285,4940,4940,4940,4940,0
|
|
20240808,120400,83130285,4940,4940,4940,4940,0
|
|
20240808,120300,83130285,4940,4940,4940,4940,0
|
|
20240808,120200,83130285,4940,4940,4940,4940,1141
|
|
20240808,120100,77493745,4925,4925,4925,4925,0
|
|
20240808,120000,77493745,4925,4925,4925,4925,0
|
|
20240808,115900,77493745,4925,4925,4925,4925,0
|
|
20240808,115800,77493745,4925,4925,4925,4925,0
|
|
20240808,115700,77493745,4925,4925,4925,4925,0
|
|
20240808,115600,77493745,4925,4925,4925,4925,0
|
|
20240808,115500,77493745,4925,4925,4925,4925,1
|
|
20240808,115400,77488820,4930,4930,4930,4930,0
|
|
20240808,115300,77488820,4930,4930,4930,4930,0
|
|
20240808,115200,77488820,4930,4935,4935,4930,796
|
|
20240808,115100,73564495,4940,4940,4940,4940,0
|
|
20240808,115000,73564495,4940,4940,4940,4940,11
|
|
20240808,114900,73510155,4945,4945,4945,4945,3
|
|
20240808,114800,73495320,4950,4950,4950,4950,5
|
|
20240808,114700,73470570,4950,4950,4950,4950,2
|
|
20240808,114600,73460670,4950,4950,4950,4950,0
|
|
20240808,114500,73460670,4950,4950,4950,4950,0
|
|
20240808,114400,73460670,4950,4950,4950,4950,0
|
|
20240808,114300,73460670,4950,4950,4950,4950,0
|
|
20240808,114200,73460670,4950,4950,4950,4950,0
|
|
20240808,114100,73460670,4950,4950,4950,4950,50
|
|
20240808,114000,73213170,4950,4950,4950,4950,2
|
|
20240808,113900,73203270,4945,4945,4945,4945,0
|
|
20240808,113800,73203270,4945,4945,4945,4945,0
|
|
20240808,113700,73203270,4945,4945,4945,4945,0
|
|
20240808,113600,73203270,4945,4945,4945,4945,5
|
|
20240808,113500,73178545,4935,4935,4935,4935,50
|
|
20240808,113400,72931795,4955,4955,4955,4955,0
|
|
20240808,113300,72931795,4955,4955,4955,4955,0
|
|
20240808,113200,72931795,4955,4955,4955,4955,0
|
|
20240808,113100,72931795,4955,4955,4955,4955,0
|
|
20240808,113000,72931795,4955,4955,4955,4955,22
|
|
20240808,112900,72822785,4955,4950,4955,4950,101
|
|
20240808,112800,72322780,4950,4950,4950,4950,0
|
|
20240808,112700,72322780,4950,4950,4950,4950,0
|
|
20240808,112600,72322780,4950,4935,4950,4935,72
|
|
20240808,112500,71967185,4915,4915,4915,4915,0
|
|
20240808,112400,71967185,4915,4915,4915,4915,0
|
|
20240808,112300,71967185,4915,4915,4915,4915,1
|
|
20240808,112200,71962270,4935,4935,4935,4935,0
|
|
20240808,112100,71962270,4935,4935,4935,4935,0
|
|
20240808,112000,71962270,4935,4935,4935,4935,0
|
|
20240808,111900,71962270,4935,4935,4935,4935,0
|
|
20240808,111800,71962270,4935,4935,4935,4935,0
|
|
20240808,111700,71962270,4935,4935,4935,4935,0
|
|
20240808,111600,71962270,4935,4935,4935,4935,1
|
|
20240808,111500,71957335,4915,4915,4915,4915,20
|
|
20240808,111400,71859035,4935,4935,4935,4935,0
|
|
20240808,111300,71859035,4935,4935,4935,4935,0
|
|
20240808,111200,71859035,4935,4935,4935,4935,0
|
|
20240808,111100,71859035,4935,4935,4935,4935,0
|
|
20240808,111000,71859035,4935,4935,4935,4935,0
|
|
20240808,110900,71859035,4935,4935,4935,4935,0
|
|
20240808,110800,71859035,4935,4935,4935,4935,3
|
|
20240808,110700,71844230,4935,4920,4935,4915,198
|
|
20240808,110600,70870535,4935,4935,4935,4935,0
|
|
20240808,110500,70870535,4935,4935,4935,4935,0
|
|
20240808,110400,70870535,4935,4930,4935,4930,100
|
|
20240808,110300,70377235,4930,4930,4930,4930,0
|
|
20240808,110200,70377235,4930,4930,4930,4930,0
|
|
20240808,110100,70377235,4930,4930,4930,4930,131
|
|
20240808,110000,69731405,4910,4910,4910,4910,0
|
|
20240808,105900,69731405,4910,4910,4910,4910,1000
|
|
20240808,105800,64821405,4920,4920,4920,4920,0
|
|
20240808,105700,64821405,4920,4920,4920,4920,0
|
|
20240808,105600,64821405,4920,4920,4920,4920,0
|
|
20240808,105500,64821405,4920,4910,4920,4910,162
|
|
20240808,105400,64024375,4920,4920,4920,4920,372
|
|
20240808,105300,62194135,4910,4910,4910,4910,0
|
|
20240808,105200,62194135,4910,4910,4910,4910,0
|
|
20240808,105100,62194135,4910,4910,4910,4910,0
|
|
20240808,105000,62194135,4910,4910,4910,4910,0
|
|
20240808,104900,62194135,4910,4910,4910,4910,0
|
|
20240808,104800,62194135,4910,4910,4910,4910,0
|
|
20240808,104700,62194135,4910,4910,4910,4910,0
|
|
20240808,104600,62194135,4910,4910,4910,4910,0
|
|
20240808,104500,62194135,4910,4910,4910,4910,0
|
|
20240808,104400,62194135,4910,4910,4920,4910,482
|
|
20240808,104300,59823625,4910,4910,4910,4910,0
|
|
20240808,104200,59823625,4910,4910,4910,4910,25
|
|
20240808,104100,59700875,4890,4890,4890,4890,0
|
|
20240808,104000,59700875,4890,4890,4890,4890,0
|
|
20240808,103900,59700875,4890,4890,4890,4890,0
|
|
20240808,103800,59700875,4890,4915,4915,4890,253
|
|
20240808,103700,58457955,4915,4915,4915,4915,0
|
|
20240808,103600,58457955,4915,4915,4915,4915,1
|
|
20240808,103500,58453040,4880,4880,4880,4880,0
|
|
20240808,103400,58453040,4880,4880,4880,4880,0
|
|
20240808,103300,58453040,4880,4880,4880,4880,0
|
|
20240808,103200,58453040,4880,4880,4880,4880,0
|
|
20240808,103100,58453040,4880,4880,4880,4880,0
|
|
20240808,103000,58453040,4880,4880,4880,4880,0
|
|
20240808,102900,58453040,4880,4880,4880,4880,0
|
|
20240808,102800,58453040,4880,4880,4880,4880,0
|
|
20240808,102700,58453040,4880,4880,4880,4880,0
|
|
20240808,102600,58453040,4880,4880,4880,4880,0
|
|
20240808,102500,58453040,4880,4880,4880,4880,0
|
|
20240808,102400,58453040,4880,4880,4880,4880,0
|
|
20240808,102300,58453040,4880,4880,4880,4880,0
|
|
20240808,102200,58453040,4880,4880,4880,4880,1
|
|
20240808,102100,58448160,4915,4915,4915,4915,0
|
|
20240808,102000,58448160,4915,4915,4915,4915,2
|
|
20240808,101900,58438330,4895,4895,4895,4895,0
|
|
20240808,101800,58438330,4895,4895,4895,4895,184
|
|
20240808,101700,57537650,4895,4895,4895,4895,0
|
|
20240808,101600,57537650,4895,4895,4895,4895,2
|
|
20240808,101500,57527860,4890,4890,4895,4890,149
|
|
20240808,101400,56799245,4885,4885,4885,4885,0
|
|
20240808,101300,56799245,4885,4885,4885,4885,0
|
|
20240808,101200,56799245,4885,4885,4890,4885,32
|
|
20240808,101100,56642920,4885,4885,4885,4885,2
|
|
20240808,101000,56633150,4845,4845,4845,4845,7
|
|
20240808,100900,56599235,4845,4845,4845,4845,0
|
|
20240808,100800,56599235,4845,4850,4850,4845,1054
|
|
20240808,100700,51487345,4850,4850,4850,4850,900
|
|
20240808,100600,47122345,4850,4850,4850,4850,500
|
|
20240808,100500,44697345,4850,4860,4860,4850,400
|
|
20240808,100400,42755345,4865,4880,4880,4865,220
|
|
20240808,100300,41684295,4865,4870,4870,4865,300
|
|
20240808,100200,40224730,4870,4870,4870,4870,500
|
|
20240808,100100,37789730,4900,4900,4900,4900,0
|
|
20240808,100000,37789730,4900,4900,4900,4900,0
|
|
20240808,095900,37789730,4900,4900,4900,4900,0
|
|
20240808,095800,37789730,4900,4865,4900,4865,885
|
|
20240808,095700,33455400,4870,4870,4870,4870,0
|
|
20240808,095600,33455400,4870,4870,4870,4870,0
|
|
20240808,095500,33455400,4870,4870,4870,4870,0
|
|
20240808,095400,33455400,4870,4870,4870,4870,100
|
|
20240808,095300,32968400,4870,4870,4870,4870,0
|
|
20240808,095200,32968400,4870,4870,4870,4870,0
|
|
20240808,095100,32968400,4870,4870,4870,4870,0
|
|
20240808,095000,32968400,4870,4870,4870,4870,12
|
|
20240808,094900,32909960,4870,4855,4870,4855,517
|
|
20240808,094800,30395350,4830,4845,4860,4830,565
|
|
20240808,094700,27658930,4860,4850,4860,4850,277
|
|
20240808,094600,26315230,4855,4870,4870,4855,654
|
|
20240808,094500,23135220,4875,4875,4875,4875,0
|
|
20240808,094400,23135220,4875,4875,4875,4875,0
|
|
20240808,094300,23135220,4875,4875,4875,4875,219
|
|
20240808,094200,22067595,4900,4900,4900,4900,0
|
|
20240808,094100,22067595,4900,4900,4900,4900,0
|
|
20240808,094000,22067595,4900,4880,4900,4875,280
|
|
20240808,093900,20701335,4880,4880,4880,4880,0
|
|
20240808,093800,20701335,4880,4880,4880,4880,0
|
|
20240808,093700,20701335,4880,4885,4885,4880,9
|
|
20240808,093600,20657385,4890,4890,4890,4890,44
|
|
20240808,093500,20442225,4895,4900,4900,4895,57
|
|
20240808,093400,20163085,4900,4905,4905,4900,367
|
|
20240808,093300,18363235,4910,4910,4910,4910,4
|
|
20240808,093200,18343595,4910,4910,4910,4910,0
|
|
20240808,093100,18343595,4910,4910,4910,4910,0
|
|
20240808,093000,18343595,4910,4905,4915,4875,298
|
|
20240808,092900,16885385,4895,4895,4895,4895,0
|
|
20240808,092800,16885385,4895,4895,4895,4895,0
|
|
20240808,092700,16885385,4895,4900,4900,4895,400
|
|
20240808,092600,14926845,4900,4900,4900,4900,300
|
|
20240808,092500,13456845,4900,4900,4900,4900,0
|
|
20240808,092400,13456845,4900,4910,4910,4900,28
|
|
20240808,092300,13319575,4910,4910,4910,4910,100
|
|
20240808,092200,12828575,4900,4900,4900,4900,0
|
|
20240808,092100,12828575,4900,4900,4900,4900,0
|
|
20240808,092000,12828575,4900,4900,4900,4900,300
|
|
20240808,091900,11358575,4935,4935,4935,4935,0
|
|
20240808,091800,11358575,4935,4935,4935,4935,0
|
|
20240808,091700,11358575,4935,4935,4935,4935,0
|
|
20240808,091600,11358575,4935,4935,4935,4935,1
|
|
20240808,091500,11353640,4890,4890,4890,4890,0
|
|
20240808,091400,11353640,4890,4890,4890,4890,0
|
|
20240808,091300,11353640,4890,4890,4890,4890,0
|
|
20240808,091200,11353640,4890,4890,4890,4890,0
|
|
20240808,091100,11353640,4890,4890,4890,4890,73
|
|
20240808,091000,10996670,4895,4895,4895,4895,0
|
|
20240808,090900,10996670,4895,4895,4895,4895,0
|
|
20240808,090800,10996670,4895,4890,4895,4890,471
|
|
20240808,090700,8693175,4890,4890,4890,4890,200
|
|
20240808,090600,7715175,4890,4885,4890,4885,41
|
|
20240808,090500,7514780,4845,4845,4845,4845,0
|
|
20240808,090400,7514780,4845,4850,4850,4845,287
|
|
20240808,090300,6122965,4900,4900,4900,4900,3
|
|
20240808,090200,6108265,4900,4865,4900,4850,235
|
|
20240808,090100,4964620,4900,4830,4900,4830,3
|
|
20240808,090000,4949990,4820,4810,4820,4810,1029
|