629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192600,118283170,4850,4850,4850,4850,182
|
|
20240829,192500,118283170,4850,4850,4850,4850,0
|
|
20240829,192400,118283170,4850,4850,4850,4850,0
|
|
20240829,192300,118283170,4850,4850,4850,4850,0
|
|
20240829,192200,118283170,4850,4850,4850,4850,0
|
|
20240829,192100,118283170,4850,4850,4850,4850,0
|
|
20240829,192000,118283170,4850,4850,4850,4850,0
|
|
20240829,191900,118283170,4850,4850,4850,4850,0
|
|
20240829,191800,118283170,4850,4850,4850,4850,0
|
|
20240829,191700,118283170,4850,4850,4850,4850,0
|
|
20240829,191600,118283170,4850,4850,4850,4850,0
|
|
20240829,191500,118283170,4850,4850,4850,4850,0
|
|
20240829,191400,118283170,4850,4850,4850,4850,0
|
|
20240829,191300,118283170,4850,4850,4850,4850,0
|
|
20240829,191200,118283170,4850,4850,4850,4850,0
|
|
20240829,191100,118283170,4850,4850,4850,4850,0
|
|
20240829,191000,118283170,4850,4850,4850,4850,0
|
|
20240829,190900,118283170,4850,4850,4850,4850,0
|
|
20240829,190800,118283170,4850,4850,4850,4850,0
|
|
20240829,190700,118283170,4850,4850,4850,4850,0
|
|
20240829,190600,118283170,4850,4850,4850,4850,0
|
|
20240829,190500,118283170,4850,4850,4850,4850,0
|
|
20240829,190400,118283170,4850,4850,4850,4850,0
|
|
20240829,190300,118283170,4850,4850,4850,4850,0
|
|
20240829,190200,118283170,4850,4850,4850,4850,0
|
|
20240829,190100,118283170,4850,4850,4850,4850,0
|
|
20240829,190000,118283170,4850,4850,4850,4850,0
|
|
20240829,185900,118283170,4850,4850,4850,4850,0
|
|
20240829,185800,118283170,4850,4850,4850,4850,0
|
|
20240829,185700,118283170,4850,4850,4850,4850,0
|
|
20240829,185600,118283170,4850,4850,4850,4850,182
|
|
20240829,185500,118283170,4850,4850,4850,4850,0
|
|
20240829,185400,118283170,4850,4850,4850,4850,0
|
|
20240829,185300,118283170,4850,4850,4850,4850,0
|
|
20240829,185200,118283170,4850,4850,4850,4850,0
|
|
20240829,185100,118283170,4850,4850,4850,4850,0
|
|
20240829,185000,118283170,4850,4850,4850,4850,0
|
|
20240829,184900,118283170,4850,4850,4850,4850,0
|
|
20240829,184800,118283170,4850,4850,4850,4850,0
|
|
20240829,184700,118283170,4850,4850,4850,4850,0
|
|
20240829,184600,118283170,4850,4850,4850,4850,0
|
|
20240829,184500,118283170,4850,4850,4850,4850,0
|
|
20240829,184400,118283170,4850,4850,4850,4850,0
|
|
20240829,184300,118283170,4850,4850,4850,4850,0
|
|
20240829,184200,118283170,4850,4850,4850,4850,0
|
|
20240829,184100,118283170,4850,4850,4850,4850,0
|
|
20240829,184000,118283170,4850,4850,4850,4850,0
|
|
20240829,183900,118283170,4850,4850,4850,4850,0
|
|
20240829,183800,118283170,4850,4850,4850,4850,0
|
|
20240829,183700,118283170,4850,4850,4850,4850,0
|
|
20240829,183600,118283170,4850,4850,4850,4850,0
|
|
20240829,183500,118283170,4850,4850,4850,4850,0
|
|
20240829,183400,118283170,4850,4850,4850,4850,0
|
|
20240829,183300,118283170,4850,4850,4850,4850,0
|
|
20240829,183200,118283170,4850,4850,4850,4850,0
|
|
20240829,183100,118283170,4850,4850,4850,4850,0
|
|
20240829,183000,118283170,4850,4850,4850,4850,0
|
|
20240829,182900,118283170,4850,4850,4850,4850,0
|
|
20240829,182800,118283170,4850,4850,4850,4850,0
|
|
20240829,182700,118283170,4850,4850,4850,4850,0
|
|
20240829,182600,118283170,4850,4850,4850,4850,182
|
|
20240829,182500,118283170,4850,4850,4850,4850,0
|
|
20240829,182400,118283170,4850,4850,4850,4850,0
|
|
20240829,182300,118283170,4850,4850,4850,4850,0
|
|
20240829,182200,118283170,4850,4850,4850,4850,0
|
|
20240829,182100,118283170,4850,4850,4850,4850,0
|
|
20240829,182000,118283170,4850,4850,4850,4850,0
|
|
20240829,181900,118283170,4850,4850,4850,4850,0
|
|
20240829,181800,118283170,4850,4850,4850,4850,0
|
|
20240829,181700,118283170,4850,4850,4850,4850,0
|
|
20240829,181600,118283170,4850,4850,4850,4850,0
|
|
20240829,181500,118283170,4850,4850,4850,4850,0
|
|
20240829,181400,118283170,4850,4850,4850,4850,0
|
|
20240829,181300,118283170,4850,4850,4850,4850,0
|
|
20240829,181200,118283170,4850,4850,4850,4850,0
|
|
20240829,181100,118283170,4850,4850,4850,4850,0
|
|
20240829,181000,118283170,4850,4850,4850,4850,0
|
|
20240829,180900,118283170,4850,4850,4850,4850,0
|
|
20240829,180800,118283170,4850,4850,4850,4850,0
|
|
20240829,180700,118283170,4850,4850,4850,4850,0
|
|
20240829,180600,118283170,4850,4850,4850,4850,0
|
|
20240829,180500,118283170,4850,4850,4850,4850,0
|
|
20240829,180400,118283170,4850,4850,4850,4850,0
|
|
20240829,180300,118283170,4850,4850,4850,4850,0
|
|
20240829,180200,118283170,4850,4850,4850,4850,0
|
|
20240829,180100,118283170,4850,4850,4850,4850,0
|
|
20240829,180000,118283170,4850,4850,4850,4850,0
|
|
20240829,175900,118283170,4850,4850,4850,4850,0
|
|
20240829,175800,118283170,4850,4850,4850,4850,0
|
|
20240829,175700,118283170,4850,4850,4850,4850,0
|
|
20240829,175600,118283170,4850,4850,4850,4850,182
|
|
20240829,175500,118283170,4850,4850,4850,4850,0
|
|
20240829,175400,118283170,4850,4850,4850,4850,0
|
|
20240829,175300,118283170,4850,4850,4850,4850,0
|
|
20240829,175200,118283170,4850,4850,4850,4850,0
|
|
20240829,175100,118283170,4850,4850,4850,4850,0
|
|
20240829,175000,118283170,4850,4850,4850,4850,0
|
|
20240829,174900,118283170,4850,4850,4850,4850,0
|
|
20240829,174800,118283170,4850,4850,4850,4850,0
|
|
20240829,174700,118283170,4850,4850,4850,4850,0
|
|
20240829,174600,118283170,4850,4850,4850,4850,0
|
|
20240829,174500,118283170,4850,4850,4850,4850,0
|
|
20240829,174400,118283170,4850,4850,4850,4850,0
|
|
20240829,174300,118283170,4850,4850,4850,4850,0
|
|
20240829,174200,118283170,4850,4850,4850,4850,0
|
|
20240829,174100,118283170,4850,4850,4850,4850,0
|
|
20240829,174000,118283170,4850,4850,4850,4850,0
|
|
20240829,173900,118283170,4850,4850,4850,4850,0
|
|
20240829,173800,118283170,4850,4850,4850,4850,0
|
|
20240829,173700,118283170,4850,4850,4850,4850,0
|
|
20240829,173600,118283170,4850,4850,4850,4850,0
|
|
20240829,173500,118283170,4850,4850,4850,4850,0
|
|
20240829,173400,118283170,4850,4850,4850,4850,0
|
|
20240829,173300,118283170,4850,4850,4850,4850,0
|
|
20240829,173200,118283170,4850,4850,4850,4850,0
|
|
20240829,173100,118283170,4850,4850,4850,4850,0
|
|
20240829,173000,118283170,4850,4850,4850,4850,0
|
|
20240829,172900,118283170,4850,4850,4850,4850,0
|
|
20240829,172800,118283170,4850,4850,4850,4850,0
|
|
20240829,172700,118283170,4850,4850,4850,4850,0
|
|
20240829,172600,118283170,4850,4850,4850,4850,182
|
|
20240829,172500,118283170,4850,4850,4850,4850,0
|
|
20240829,172400,118283170,4850,4850,4850,4850,0
|
|
20240829,172300,118283170,4850,4850,4850,4850,0
|
|
20240829,172200,118283170,4850,4850,4850,4850,0
|
|
20240829,172100,118283170,4850,4850,4850,4850,0
|
|
20240829,172000,118283170,4850,4850,4850,4850,0
|
|
20240829,171900,118283170,4850,4850,4850,4850,0
|
|
20240829,171800,118283170,4850,4850,4850,4850,0
|
|
20240829,171700,118283170,4850,4850,4850,4850,0
|
|
20240829,171600,118283170,4850,4850,4850,4850,0
|
|
20240829,171500,118283170,4850,4850,4850,4850,0
|
|
20240829,171400,118283170,4850,4850,4850,4850,0
|
|
20240829,171300,118283170,4850,4850,4850,4850,0
|
|
20240829,171200,118283170,4850,4850,4850,4850,0
|
|
20240829,171100,118283170,4850,4850,4850,4850,0
|
|
20240829,171000,118283170,4850,4850,4850,4850,0
|
|
20240829,170900,118283170,4850,4850,4850,4850,0
|
|
20240829,170800,118283170,4850,4850,4850,4850,0
|
|
20240829,170700,118283170,4850,4850,4850,4850,0
|
|
20240829,170600,118283170,4850,4850,4850,4850,0
|
|
20240829,170500,118283170,4850,4850,4850,4850,0
|
|
20240829,170400,118283170,4850,4850,4850,4850,0
|
|
20240829,170300,118283170,4850,4850,4850,4850,0
|
|
20240829,170200,118283170,4850,4850,4850,4850,0
|
|
20240829,170100,118283170,4850,4850,4850,4850,0
|
|
20240829,170000,118283170,4850,4850,4850,4850,0
|
|
20240829,165900,118283170,4850,4850,4850,4850,0
|
|
20240829,165800,118283170,4850,4850,4850,4850,0
|
|
20240829,165700,118283170,4850,4850,4850,4850,0
|
|
20240829,165600,118283170,4850,4850,4850,4850,182
|
|
20240829,165500,118283170,4850,4850,4850,4850,0
|
|
20240829,165400,118283170,4850,4850,4850,4850,0
|
|
20240829,165300,118283170,4850,4850,4850,4850,0
|
|
20240829,165200,118283170,4850,4850,4850,4850,0
|
|
20240829,165100,118283170,4850,4850,4850,4850,0
|
|
20240829,165000,118283170,4850,4850,4850,4850,0
|
|
20240829,164900,118283170,4850,4850,4850,4850,0
|
|
20240829,164800,118283170,4850,4850,4850,4850,0
|
|
20240829,164700,118283170,4850,4850,4850,4850,0
|
|
20240829,164600,118283170,4850,4850,4850,4850,0
|
|
20240829,164500,118283170,4850,4850,4850,4850,0
|
|
20240829,164400,118283170,4850,4850,4850,4850,0
|
|
20240829,164300,118283170,4850,4850,4850,4850,0
|
|
20240829,164200,118283170,4850,4850,4850,4850,0
|
|
20240829,164100,118283170,4850,4850,4850,4850,0
|
|
20240829,164000,118283170,4850,4850,4850,4850,0
|
|
20240829,163900,118283170,4850,4850,4850,4850,0
|
|
20240829,163800,118283170,4850,4850,4850,4850,0
|
|
20240829,163700,118283170,4850,4850,4850,4850,0
|
|
20240829,163600,118283170,4850,4850,4850,4850,0
|
|
20240829,163500,118283170,4850,4850,4850,4850,0
|
|
20240829,163400,118283170,4850,4850,4850,4850,0
|
|
20240829,163300,118283170,4850,4850,4850,4850,0
|
|
20240829,163200,118283170,4850,4850,4850,4850,0
|
|
20240829,163100,118283170,4850,4850,4850,4850,0
|
|
20240829,163000,118283170,4850,4850,4850,4850,0
|
|
20240829,162900,118283170,4850,4850,4850,4850,0
|
|
20240829,162800,118283170,4850,4850,4850,4850,0
|
|
20240829,162700,118283170,4850,4850,4850,4850,0
|
|
20240829,162600,118283170,4850,4850,4850,4850,182
|
|
20240829,162500,118283170,4850,4850,4850,4850,0
|
|
20240829,162400,118283170,4850,4850,4850,4850,0
|
|
20240829,162300,118283170,4850,4850,4850,4850,0
|
|
20240829,162200,118283170,4850,4850,4850,4850,0
|
|
20240829,162100,118283170,4850,4850,4850,4850,0
|
|
20240829,162000,118283170,4850,4850,4850,4850,0
|
|
20240829,161900,118283170,4850,4850,4850,4850,0
|
|
20240829,161800,118283170,4850,4850,4850,4850,0
|
|
20240829,161700,118283170,4850,4850,4850,4850,0
|
|
20240829,161600,118283170,4850,4850,4850,4850,0
|
|
20240829,161500,118283170,4850,4850,4850,4850,0
|
|
20240829,161400,118283170,4850,4850,4850,4850,0
|
|
20240829,161300,118283170,4850,4850,4850,4850,0
|
|
20240829,161200,118283170,4850,4850,4850,4850,0
|
|
20240829,161100,118283170,4850,4850,4850,4850,0
|
|
20240829,161000,118283170,4850,4850,4850,4850,0
|
|
20240829,160900,118283170,4850,4850,4850,4850,0
|
|
20240829,160800,118283170,4850,4850,4850,4850,0
|
|
20240829,160700,118283170,4850,4850,4850,4850,0
|
|
20240829,160600,118283170,4850,4850,4850,4850,0
|
|
20240829,160500,118283170,4850,4850,4850,4850,0
|
|
20240829,160400,118283170,4850,4850,4850,4850,0
|
|
20240829,160300,118283170,4850,4850,4850,4850,0
|
|
20240829,160200,118283170,4850,4850,4850,4850,0
|
|
20240829,160100,118283170,4850,4850,4850,4850,0
|
|
20240829,160000,118283170,4850,4850,4850,4850,0
|
|
20240829,155900,118283170,4850,4850,4850,4850,0
|
|
20240829,155800,118283170,4850,4850,4850,4850,0
|
|
20240829,155700,118283170,4850,4850,4850,4850,0
|
|
20240829,155600,118283170,4850,4850,4850,4850,182
|
|
20240829,155500,118283170,4850,4850,4850,4850,0
|
|
20240829,155400,118283170,4850,4850,4850,4850,0
|
|
20240829,155300,118283170,4850,4850,4850,4850,0
|
|
20240829,155200,118283170,4850,4850,4850,4850,0
|
|
20240829,155100,118283170,4850,4850,4850,4850,0
|
|
20240829,155000,118283170,4850,4850,4850,4850,0
|
|
20240829,154900,118283170,4850,4850,4850,4850,0
|
|
20240829,154800,118283170,4850,4850,4850,4850,0
|
|
20240829,154700,118283170,4850,4850,4850,4850,0
|
|
20240829,154600,118283170,4850,4850,4850,4850,0
|
|
20240829,154500,118283170,4850,4850,4850,4850,0
|
|
20240829,154400,118283170,4850,4850,4850,4850,0
|
|
20240829,154300,118283170,4850,4850,4850,4850,0
|
|
20240829,154200,118283170,4850,4850,4850,4850,0
|
|
20240829,154100,118283170,4850,4850,4850,4850,0
|
|
20240829,154000,118283170,4850,4850,4850,4850,0
|
|
20240829,153900,118283170,4850,4850,4850,4850,0
|
|
20240829,153800,118283170,4850,4850,4850,4850,0
|
|
20240829,153700,118283170,4850,4850,4850,4850,0
|
|
20240829,153600,118283170,4850,4850,4850,4850,0
|
|
20240829,153500,118283170,4850,4850,4850,4850,0
|
|
20240829,153400,118283170,4850,4850,4850,4850,0
|
|
20240829,153300,118283170,4850,4850,4850,4850,0
|
|
20240829,153200,118283170,4850,4850,4850,4850,0
|
|
20240829,153100,118283170,4850,4850,4850,4850,0
|
|
20240829,153000,118283170,4850,4850,4850,4850,182
|
|
20240829,152900,117400470,4850,4850,4850,4850,0
|
|
20240829,152800,117400470,4850,4850,4850,4850,0
|
|
20240829,152700,117400470,4850,4850,4850,4850,0
|
|
20240829,152600,117400470,4850,4850,4850,4850,0
|
|
20240829,152500,117400470,4850,4850,4850,4850,0
|
|
20240829,152400,117400470,4850,4850,4850,4850,0
|
|
20240829,152300,117400470,4850,4850,4850,4850,0
|
|
20240829,152200,117400470,4850,4850,4850,4850,0
|
|
20240829,152100,117400470,4850,4850,4850,4850,0
|
|
20240829,152000,117400470,4850,4850,4850,4850,0
|
|
20240829,151900,117400470,4850,4850,4850,4850,102
|
|
20240829,151800,116905770,4850,4850,4850,4850,398
|
|
20240829,151700,114975470,4845,4845,4845,4845,0
|
|
20240829,151600,114975470,4845,4845,4845,4845,0
|
|
20240829,151500,114975470,4845,4845,4845,4845,0
|
|
20240829,151400,114975470,4845,4845,4845,4845,0
|
|
20240829,151300,114975470,4845,4845,4845,4845,200
|
|
20240829,151200,114006470,4850,4850,4850,4850,0
|
|
20240829,151100,114006470,4850,4850,4850,4850,2
|
|
20240829,151000,113996770,4840,4850,4850,4840,1003
|
|
20240829,150900,109139545,4850,4850,4850,4850,0
|
|
20240829,150800,109139545,4850,4850,4850,4850,0
|
|
20240829,150700,109139545,4850,4850,4850,4850,0
|
|
20240829,150600,109139545,4850,4850,4850,4850,0
|
|
20240829,150500,109139545,4850,4850,4850,4850,52
|
|
20240829,150400,108887345,4850,4850,4850,4850,1
|
|
20240829,150300,108882495,4850,4850,4850,4850,0
|
|
20240829,150200,108882495,4850,4850,4850,4850,12
|
|
20240829,150100,108824295,4850,4850,4850,4850,2
|
|
20240829,150000,108814595,4850,4850,4850,4850,991
|
|
20240829,145900,104008245,4855,4855,4855,4855,0
|
|
20240829,145800,104008245,4855,4855,4855,4855,0
|
|
20240829,145700,104008245,4855,4855,4855,4855,50
|
|
20240829,145600,103765495,4850,4850,4850,4850,100
|
|
20240829,145500,103280495,4855,4855,4855,4855,43
|
|
20240829,145400,103071730,4855,4855,4855,4855,2
|
|
20240829,145300,103062020,4855,4855,4855,4855,0
|
|
20240829,145200,103062020,4855,4855,4855,4855,2
|
|
20240829,145100,103052310,4860,4860,4860,4860,0
|
|
20240829,145000,103052310,4860,4860,4860,4860,0
|
|
20240829,144900,103052310,4860,4860,4860,4860,0
|
|
20240829,144800,103052310,4860,4860,4860,4860,0
|
|
20240829,144700,103052310,4860,4860,4860,4860,0
|
|
20240829,144600,103052310,4860,4860,4860,4860,0
|
|
20240829,144500,103052310,4860,4860,4860,4860,200
|
|
20240829,144400,102080310,4850,4850,4850,4850,0
|
|
20240829,144300,102080310,4850,4850,4850,4850,0
|
|
20240829,144200,102080310,4850,4850,4850,4850,0
|
|
20240829,144100,102080310,4850,4850,4850,4850,0
|
|
20240829,144000,102080310,4850,4850,4850,4850,0
|
|
20240829,143900,102080310,4850,4850,4850,4850,0
|
|
20240829,143800,102080310,4850,4850,4850,4850,0
|
|
20240829,143700,102080310,4850,4850,4850,4850,20
|
|
20240829,143600,101983310,4855,4855,4855,4855,0
|
|
20240829,143500,101983310,4855,4855,4855,4855,0
|
|
20240829,143400,101983310,4855,4855,4855,4855,0
|
|
20240829,143300,101983310,4855,4855,4855,4855,0
|
|
20240829,143200,101983310,4855,4855,4855,4855,0
|
|
20240829,143100,101983310,4855,4855,4855,4855,0
|
|
20240829,143000,101983310,4855,4855,4855,4855,0
|
|
20240829,142900,101983310,4855,4855,4855,4855,0
|
|
20240829,142800,101983310,4855,4855,4855,4855,50
|
|
20240829,142700,101740560,4850,4850,4850,4850,0
|
|
20240829,142600,101740560,4850,4845,4850,4845,192
|
|
20240829,142500,100809820,4845,4845,4845,4845,0
|
|
20240829,142400,100809820,4845,4845,4845,4845,0
|
|
20240829,142300,100809820,4845,4845,4845,4845,0
|
|
20240829,142200,100809820,4845,4845,4845,4845,0
|
|
20240829,142100,100809820,4845,4845,4845,4845,0
|
|
20240829,142000,100809820,4845,4845,4845,4845,0
|
|
20240829,141900,100809820,4845,4845,4845,4845,0
|
|
20240829,141800,100809820,4845,4845,4845,4845,0
|
|
20240829,141700,100809820,4845,4845,4845,4845,0
|
|
20240829,141600,100809820,4845,4845,4845,4845,41
|
|
20240829,141500,100611175,4840,4840,4840,4840,0
|
|
20240829,141400,100611175,4840,4840,4840,4840,0
|
|
20240829,141300,100611175,4840,4840,4840,4840,0
|
|
20240829,141200,100611175,4840,4840,4840,4840,0
|
|
20240829,141100,100611175,4840,4840,4840,4840,0
|
|
20240829,141000,100611175,4840,4840,4840,4840,0
|
|
20240829,140900,100611175,4840,4840,4840,4840,0
|
|
20240829,140800,100611175,4840,4840,4840,4840,0
|
|
20240829,140700,100611175,4840,4840,4840,4840,20
|
|
20240829,140600,100514375,4840,4840,4840,4840,0
|
|
20240829,140500,100514375,4840,4840,4840,4840,0
|
|
20240829,140400,100514375,4840,4840,4840,4840,0
|
|
20240829,140300,100514375,4840,4840,4840,4840,20
|
|
20240829,140200,100417575,4840,4840,4840,4840,0
|
|
20240829,140100,100417575,4840,4840,4840,4840,0
|
|
20240829,140000,100417575,4840,4840,4840,4840,0
|
|
20240829,135900,100417575,4840,4840,4840,4840,0
|
|
20240829,135800,100417575,4840,4840,4840,4840,27
|
|
20240829,135700,100286895,4840,4840,4840,4840,0
|
|
20240829,135600,100286895,4840,4840,4840,4840,0
|
|
20240829,135500,100286895,4840,4840,4840,4840,0
|
|
20240829,135400,100286895,4840,4840,4840,4840,0
|
|
20240829,135300,100286895,4840,4840,4840,4840,0
|
|
20240829,135200,100286895,4840,4840,4840,4840,0
|
|
20240829,135100,100286895,4840,4860,4860,4840,3052
|
|
20240829,135000,85496750,4860,4860,4860,4860,48
|
|
20240829,134900,85263470,4855,4855,4855,4855,0
|
|
20240829,134800,85263470,4855,4855,4855,4855,0
|
|
20240829,134700,85263470,4855,4855,4855,4855,0
|
|
20240829,134600,85263470,4855,4855,4855,4855,0
|
|
20240829,134500,85263470,4855,4860,4860,4855,444
|
|
20240829,134400,83107350,4860,4860,4860,4860,0
|
|
20240829,134300,83107350,4860,4860,4860,4860,0
|
|
20240829,134200,83107350,4860,4860,4860,4860,0
|
|
20240829,134100,83107350,4860,4860,4860,4860,0
|
|
20240829,134000,83107350,4860,4860,4860,4860,0
|
|
20240829,133900,83107350,4860,4860,4860,4860,0
|
|
20240829,133800,83107350,4860,4860,4860,4860,7
|
|
20240829,133700,83073330,4860,4860,4860,4860,0
|
|
20240829,133600,83073330,4860,4860,4860,4860,0
|
|
20240829,133500,83073330,4860,4860,4860,4860,0
|
|
20240829,133400,83073330,4860,4860,4860,4860,0
|
|
20240829,133300,83073330,4860,4860,4860,4860,0
|
|
20240829,133200,83073330,4860,4860,4860,4860,0
|
|
20240829,133100,83073330,4860,4860,4860,4860,0
|
|
20240829,133000,83073330,4860,4860,4860,4860,2
|
|
20240829,132900,83063610,4870,4870,4870,4870,0
|
|
20240829,132800,83063610,4870,4870,4870,4870,0
|
|
20240829,132700,83063610,4870,4870,4870,4870,0
|
|
20240829,132600,83063610,4870,4870,4870,4870,0
|
|
20240829,132500,83063610,4870,4870,4870,4870,0
|
|
20240829,132400,83063610,4870,4870,4870,4870,0
|
|
20240829,132300,83063610,4870,4870,4870,4870,0
|
|
20240829,132200,83063610,4870,4870,4870,4870,0
|
|
20240829,132100,83063610,4870,4870,4870,4870,50
|
|
20240829,132000,82820110,4870,4870,4870,4870,0
|
|
20240829,131900,82820110,4870,4870,4870,4870,0
|
|
20240829,131800,82820110,4870,4870,4870,4870,0
|
|
20240829,131700,82820110,4870,4870,4870,4870,0
|
|
20240829,131600,82820110,4870,4870,4870,4870,1
|
|
20240829,131500,82815240,4870,4870,4870,4870,0
|
|
20240829,131400,82815240,4870,4870,4870,4870,2
|
|
20240829,131300,82805500,4870,4870,4870,4870,0
|
|
20240829,131200,82805500,4870,4870,4870,4870,0
|
|
20240829,131100,82805500,4870,4870,4870,4870,0
|
|
20240829,131000,82805500,4870,4870,4870,4870,0
|
|
20240829,130900,82805500,4870,4870,4870,4870,0
|
|
20240829,130800,82805500,4870,4870,4870,4870,0
|
|
20240829,130700,82805500,4870,4870,4870,4870,0
|
|
20240829,130600,82805500,4870,4870,4870,4870,0
|
|
20240829,130500,82805500,4870,4870,4870,4870,0
|
|
20240829,130400,82805500,4870,4870,4870,4870,0
|
|
20240829,130300,82805500,4870,4870,4870,4870,0
|
|
20240829,130200,82805500,4870,4870,4870,4870,0
|
|
20240829,130100,82805500,4870,4870,4870,4870,0
|
|
20240829,130000,82805500,4870,4855,4870,4845,624
|
|
20240829,125900,79778535,4870,4870,4870,4870,0
|
|
20240829,125800,79778535,4870,4870,4870,4870,0
|
|
20240829,125700,79778535,4870,4870,4870,4870,0
|
|
20240829,125600,79778535,4870,4860,4870,4860,844
|
|
20240829,125500,75676665,4860,4865,4865,4855,7035
|
|
20240829,125400,41482610,4870,4870,4870,4870,0
|
|
20240829,125300,41482610,4870,4870,4870,4870,0
|
|
20240829,125200,41482610,4870,4870,4870,4870,0
|
|
20240829,125100,41482610,4870,4870,4870,4870,343
|
|
20240829,125000,39812200,4870,4870,4870,4870,0
|
|
20240829,124900,39812200,4870,4875,4875,4870,652
|
|
20240829,124800,36633835,4880,4880,4880,4880,0
|
|
20240829,124700,36633835,4880,4880,4880,4880,11
|
|
20240829,124600,36580155,4890,4890,4890,4890,0
|
|
20240829,124500,36580155,4890,4890,4890,4890,39
|
|
20240829,124400,36389445,4895,4895,4895,4895,0
|
|
20240829,124300,36389445,4895,4895,4895,4895,0
|
|
20240829,124200,36389445,4895,4895,4895,4895,0
|
|
20240829,124100,36389445,4895,4895,4895,4895,0
|
|
20240829,124000,36389445,4895,4895,4895,4895,0
|
|
20240829,123900,36389445,4895,4895,4895,4895,0
|
|
20240829,123800,36389445,4895,4895,4895,4895,0
|
|
20240829,123700,36389445,4895,4895,4895,4895,0
|
|
20240829,123600,36389445,4895,4895,4895,4895,0
|
|
20240829,123500,36389445,4895,4895,4895,4895,0
|
|
20240829,123400,36389445,4895,4895,4895,4895,0
|
|
20240829,123300,36389445,4895,4895,4895,4895,0
|
|
20240829,123200,36389445,4895,4880,4895,4875,876
|
|
20240829,123100,32114170,4895,4895,4895,4895,0
|
|
20240829,123000,32114170,4895,4895,4895,4895,1
|
|
20240829,122900,32109275,4895,4895,4895,4895,0
|
|
20240829,122800,32109275,4895,4895,4895,4895,1
|
|
20240829,122700,32104380,4885,4885,4885,4885,0
|
|
20240829,122600,32104380,4885,4885,4885,4885,45
|
|
20240829,122500,31884555,4885,4885,4885,4885,10
|
|
20240829,122400,31835705,4895,4895,4895,4895,0
|
|
20240829,122300,31835705,4895,4885,4895,4885,69
|
|
20240829,122200,31498290,4885,4885,4885,4885,0
|
|
20240829,122100,31498290,4885,4885,4885,4885,107
|
|
20240829,122000,30975595,4885,4885,4885,4885,0
|
|
20240829,121900,30975595,4885,4885,4885,4885,0
|
|
20240829,121800,30975595,4885,4885,4885,4885,4
|
|
20240829,121700,30956055,4885,4885,4885,4885,0
|
|
20240829,121600,30956055,4885,4885,4885,4885,0
|
|
20240829,121500,30956055,4885,4885,4885,4885,0
|
|
20240829,121400,30956055,4885,4885,4885,4885,0
|
|
20240829,121300,30956055,4885,4885,4885,4885,0
|
|
20240829,121200,30956055,4885,4885,4885,4885,0
|
|
20240829,121100,30956055,4885,4885,4885,4885,39
|
|
20240829,121000,30765540,4885,4885,4885,4885,0
|
|
20240829,120900,30765540,4885,4885,4885,4885,0
|
|
20240829,120800,30765540,4885,4885,4885,4885,0
|
|
20240829,120700,30765540,4885,4885,4885,4885,0
|
|
20240829,120600,30765540,4885,4885,4885,4885,0
|
|
20240829,120500,30765540,4885,4885,4885,4885,0
|
|
20240829,120400,30765540,4885,4885,4885,4885,0
|
|
20240829,120300,30765540,4885,4885,4885,4885,1
|
|
20240829,120200,30760655,4895,4895,4895,4895,0
|
|
20240829,120100,30760655,4895,4890,4895,4885,408
|
|
20240829,120000,28767560,4890,4890,4890,4890,0
|
|
20240829,115900,28767560,4890,4890,4890,4890,0
|
|
20240829,115800,28767560,4890,4890,4890,4890,0
|
|
20240829,115700,28767560,4890,4890,4890,4890,0
|
|
20240829,115600,28767560,4890,4890,4890,4890,0
|
|
20240829,115500,28767560,4890,4890,4890,4890,49
|
|
20240829,115400,28527950,4895,4895,4895,4895,0
|
|
20240829,115300,28527950,4895,4895,4895,4895,0
|
|
20240829,115200,28527950,4895,4895,4895,4895,0
|
|
20240829,115100,28527950,4895,4895,4895,4895,0
|
|
20240829,115000,28527950,4895,4895,4895,4895,0
|
|
20240829,114900,28527950,4895,4895,4895,4895,0
|
|
20240829,114800,28527950,4895,4895,4895,4895,0
|
|
20240829,114700,28527950,4895,4895,4895,4895,0
|
|
20240829,114600,28527950,4895,4895,4895,4895,0
|
|
20240829,114500,28527950,4895,4895,4895,4895,0
|
|
20240829,114400,28527950,4895,4895,4895,4895,6
|
|
20240829,114300,28498580,4890,4890,4890,4890,0
|
|
20240829,114200,28498580,4890,4890,4890,4890,0
|
|
20240829,114100,28498580,4890,4890,4890,4890,0
|
|
20240829,114000,28498580,4890,4890,4890,4890,0
|
|
20240829,113900,28498580,4890,4890,4890,4890,9
|
|
20240829,113800,28454570,4890,4890,4890,4890,9
|
|
20240829,113700,28410560,4890,4890,4890,4890,0
|
|
20240829,113600,28410560,4890,4890,4890,4890,0
|
|
20240829,113500,28410560,4890,4890,4890,4890,43
|
|
20240829,113400,28200290,4885,4885,4885,4885,0
|
|
20240829,113300,28200290,4885,4885,4885,4885,0
|
|
20240829,113200,28200290,4885,4885,4885,4885,0
|
|
20240829,113100,28200290,4885,4885,4885,4885,120
|
|
20240829,113000,27614090,4885,4885,4885,4885,0
|
|
20240829,112900,27614090,4885,4885,4885,4885,0
|
|
20240829,112800,27614090,4885,4885,4885,4885,0
|
|
20240829,112700,27614090,4885,4885,4885,4885,0
|
|
20240829,112600,27614090,4885,4885,4885,4885,0
|
|
20240829,112500,27614090,4885,4885,4885,4885,0
|
|
20240829,112400,27614090,4885,4885,4885,4885,48
|
|
20240829,112300,27379610,4895,4895,4895,4895,0
|
|
20240829,112200,27379610,4895,4895,4895,4895,0
|
|
20240829,112100,27379610,4895,4895,4895,4895,1
|
|
20240829,112000,27374715,4900,4900,4900,4900,0
|
|
20240829,111900,27374715,4900,4900,4900,4900,0
|
|
20240829,111800,27374715,4900,4900,4900,4900,0
|
|
20240829,111700,27374715,4900,4900,4900,4900,0
|
|
20240829,111600,27374715,4900,4900,4900,4900,0
|
|
20240829,111500,27374715,4900,4900,4900,4900,0
|
|
20240829,111400,27374715,4900,4900,4900,4900,0
|
|
20240829,111300,27374715,4900,4900,4900,4900,400
|
|
20240829,111200,25414715,4890,4890,4890,4890,0
|
|
20240829,111100,25414715,4890,4890,4890,4890,0
|
|
20240829,111000,25414715,4890,4895,4895,4890,383
|
|
20240829,110900,23541240,4915,4915,4915,4915,0
|
|
20240829,110800,23541240,4915,4915,4915,4915,0
|
|
20240829,110700,23541240,4915,4915,4915,4915,0
|
|
20240829,110600,23541240,4915,4915,4915,4915,0
|
|
20240829,110500,23541240,4915,4915,4915,4915,0
|
|
20240829,110400,23541240,4915,4915,4915,4915,0
|
|
20240829,110300,23541240,4915,4915,4915,4915,0
|
|
20240829,110200,23541240,4915,4915,4915,4915,0
|
|
20240829,110100,23541240,4915,4915,4915,4915,0
|
|
20240829,110000,23541240,4915,4915,4915,4915,0
|
|
20240829,105900,23541240,4915,4915,4915,4915,0
|
|
20240829,105800,23541240,4915,4915,4915,4915,0
|
|
20240829,105700,23541240,4915,4915,4915,4915,0
|
|
20240829,105600,23541240,4915,4915,4915,4915,0
|
|
20240829,105500,23541240,4915,4915,4915,4915,0
|
|
20240829,105400,23541240,4915,4915,4915,4915,0
|
|
20240829,105300,23541240,4915,4915,4915,4915,0
|
|
20240829,105200,23541240,4915,4915,4915,4915,0
|
|
20240829,105100,23541240,4915,4915,4915,4915,100
|
|
20240829,105000,23049740,4900,4900,4900,4900,0
|
|
20240829,104900,23049740,4900,4900,4900,4900,0
|
|
20240829,104800,23049740,4900,4900,4900,4900,0
|
|
20240829,104700,23049740,4900,4900,4900,4900,0
|
|
20240829,104600,23049740,4900,4900,4900,4900,0
|
|
20240829,104500,23049740,4900,4900,4900,4900,0
|
|
20240829,104400,23049740,4900,4900,4900,4900,0
|
|
20240829,104300,23049740,4900,4900,4900,4900,100
|
|
20240829,104200,22559740,4900,4900,4900,4900,0
|
|
20240829,104100,22559740,4900,4900,4900,4900,1
|
|
20240829,104000,22554840,4900,4900,4900,4900,634
|
|
20240829,103900,19448240,4905,4905,4905,4905,0
|
|
20240829,103800,19448240,4905,4905,4905,4905,39
|
|
20240829,103700,19256945,4910,4910,4910,4910,0
|
|
20240829,103600,19256945,4910,4910,4910,4910,0
|
|
20240829,103500,19256945,4910,4910,4910,4910,0
|
|
20240829,103400,19256945,4910,4910,4910,4910,0
|
|
20240829,103300,19256945,4910,4910,4910,4910,0
|
|
20240829,103200,19256945,4910,4910,4910,4910,0
|
|
20240829,103100,19256945,4910,4910,4910,4910,1
|
|
20240829,103000,19252035,4910,4910,4910,4910,0
|
|
20240829,102900,19252035,4910,4910,4910,4910,0
|
|
20240829,102800,19252035,4910,4910,4910,4910,0
|
|
20240829,102700,19252035,4910,4910,4910,4910,0
|
|
20240829,102600,19252035,4910,4910,4910,4910,4
|
|
20240829,102500,19232395,4910,4910,4910,4910,16
|
|
20240829,102400,19153835,4910,4910,4910,4910,58
|
|
20240829,102300,18869055,4910,4910,4910,4910,80
|
|
20240829,102200,18476255,4910,4910,4910,4910,25
|
|
20240829,102100,18353505,4910,4910,4910,4910,1
|
|
20240829,102000,18348595,4910,4910,4910,4910,0
|
|
20240829,101900,18348595,4910,4910,4910,4910,0
|
|
20240829,101800,18348595,4910,4910,4910,4910,0
|
|
20240829,101700,18348595,4910,4910,4910,4910,0
|
|
20240829,101600,18348595,4910,4910,4910,4910,1
|
|
20240829,101500,18343685,4900,4900,4900,4900,0
|
|
20240829,101400,18343685,4900,4900,4900,4900,0
|
|
20240829,101300,18343685,4900,4900,4900,4900,0
|
|
20240829,101200,18343685,4900,4900,4900,4900,1
|
|
20240829,101100,18338785,4900,4900,4900,4900,0
|
|
20240829,101000,18338785,4900,4900,4900,4900,0
|
|
20240829,100900,18338785,4900,4900,4900,4900,0
|
|
20240829,100800,18338785,4900,4900,4900,4900,11
|
|
20240829,100700,18284885,4900,4900,4900,4900,5
|
|
20240829,100600,18260385,4900,4900,4900,4900,0
|
|
20240829,100500,18260385,4900,4900,4900,4900,0
|
|
20240829,100400,18260385,4900,4900,4900,4900,0
|
|
20240829,100300,18260385,4900,4900,4900,4900,3
|
|
20240829,100200,18245685,4900,4900,4900,4900,2
|
|
20240829,100100,18235885,4890,4890,4890,4890,0
|
|
20240829,100000,18235885,4890,4890,4890,4890,0
|
|
20240829,095900,18235885,4890,4890,4890,4890,0
|
|
20240829,095800,18235885,4890,4890,4890,4890,0
|
|
20240829,095700,18235885,4890,4890,4890,4890,0
|
|
20240829,095600,18235885,4890,4890,4890,4890,0
|
|
20240829,095500,18235885,4890,4890,4890,4890,0
|
|
20240829,095400,18235885,4890,4890,4890,4890,0
|
|
20240829,095300,18235885,4890,4890,4890,4890,0
|
|
20240829,095200,18235885,4890,4890,4890,4890,0
|
|
20240829,095100,18235885,4890,4890,4890,4890,0
|
|
20240829,095000,18235885,4890,4890,4890,4890,0
|
|
20240829,094900,18235885,4890,4890,4890,4890,0
|
|
20240829,094800,18235885,4890,4890,4890,4890,0
|
|
20240829,094700,18235885,4890,4890,4890,4890,0
|
|
20240829,094600,18235885,4890,4890,4890,4890,0
|
|
20240829,094500,18235885,4890,4890,4890,4890,56
|
|
20240829,094400,17962045,4915,4915,4915,4915,0
|
|
20240829,094300,17962045,4915,4915,4915,4915,0
|
|
20240829,094200,17962045,4915,4915,4915,4915,0
|
|
20240829,094100,17962045,4915,4915,4915,4915,0
|
|
20240829,094000,17962045,4915,4915,4915,4915,0
|
|
20240829,093900,17962045,4915,4915,4915,4915,0
|
|
20240829,093800,17962045,4915,4890,4915,4890,83
|
|
20240829,093700,17556150,4890,4890,4890,4890,200
|
|
20240829,093600,16578150,4885,4885,4885,4885,0
|
|
20240829,093500,16578150,4885,4885,4885,4885,0
|
|
20240829,093400,16578150,4885,4885,4885,4885,0
|
|
20240829,093300,16578150,4885,4885,4885,4885,0
|
|
20240829,093200,16578150,4885,4885,4885,4885,0
|
|
20240829,093100,16578150,4885,4885,4885,4885,2
|
|
20240829,093000,16568380,4885,4885,4885,4885,0
|
|
20240829,092900,16568380,4885,4885,4885,4885,0
|
|
20240829,092800,16568380,4885,4885,4885,4885,0
|
|
20240829,092700,16568380,4885,4885,4885,4885,0
|
|
20240829,092600,16568380,4885,4885,4885,4885,0
|
|
20240829,092500,16568380,4885,4885,4885,4885,0
|
|
20240829,092400,16568380,4885,4885,4885,4885,200
|
|
20240829,092300,15591380,4885,4885,4885,4885,2
|
|
20240829,092200,15581610,4890,4890,4890,4890,1
|
|
20240829,092100,15576720,4890,4890,4890,4890,0
|
|
20240829,092000,15576720,4890,4880,4890,4880,27
|
|
20240829,091900,15444880,4885,4885,4885,4885,258
|
|
20240829,091800,14184550,4885,4885,4885,4885,190
|
|
20240829,091700,13256400,4885,4885,4885,4885,72
|
|
20240829,091600,12904680,4890,4890,4890,4890,2
|
|
20240829,091500,12894900,4915,4915,4915,4915,0
|
|
20240829,091400,12894900,4915,4915,4915,4915,0
|
|
20240829,091300,12894900,4915,4915,4915,4915,0
|
|
20240829,091200,12894900,4915,4915,4915,4915,0
|
|
20240829,091100,12894900,4915,4915,4915,4915,26
|
|
20240829,091000,12767110,4890,4890,4890,4890,66
|
|
20240829,090900,12444370,4890,4890,4890,4890,54
|
|
20240829,090800,12180310,4890,4890,4890,4890,5
|
|
20240829,090700,12155860,4915,4915,4915,4915,58
|
|
20240829,090600,11870790,4920,4925,4925,4865,722
|
|
20240829,090500,8347700,4925,4925,4925,4925,0
|
|
20240829,090400,8347700,4925,4890,4925,4860,957
|
|
20240829,090300,3679805,4890,4900,4900,4890,283
|
|
20240829,090200,2294050,4900,4905,4905,4900,128
|
|
20240829,090100,1666845,4925,4925,4925,4925,0
|
|
20240829,090000,1666845,4925,4925,4925,4905,339
|