692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,202900,17510980,5960,5960,5960,5960,320
|
|
20240801,202800,17510980,5960,5960,5960,5960,0
|
|
20240801,202700,17510980,5960,5960,5960,5960,0
|
|
20240801,202600,17510980,5960,5960,5960,5960,0
|
|
20240801,202500,17510980,5960,5960,5960,5960,0
|
|
20240801,202400,17510980,5960,5960,5960,5960,0
|
|
20240801,202300,17510980,5960,5960,5960,5960,0
|
|
20240801,202200,17510980,5960,5960,5960,5960,0
|
|
20240801,202100,17510980,5960,5960,5960,5960,0
|
|
20240801,202000,17510980,5960,5960,5960,5960,0
|
|
20240801,201900,17510980,5960,5960,5960,5960,0
|
|
20240801,201800,17510980,5960,5960,5960,5960,0
|
|
20240801,201700,17510980,5960,5960,5960,5960,0
|
|
20240801,201600,17510980,5960,5960,5960,5960,0
|
|
20240801,201500,17510980,5960,5960,5960,5960,0
|
|
20240801,201400,17510980,5960,5960,5960,5960,0
|
|
20240801,201300,17510980,5960,5960,5960,5960,0
|
|
20240801,201200,17510980,5960,5960,5960,5960,0
|
|
20240801,201100,17510980,5960,5960,5960,5960,0
|
|
20240801,201000,17510980,5960,5960,5960,5960,0
|
|
20240801,200900,17510980,5960,5960,5960,5960,0
|
|
20240801,200800,17510980,5960,5960,5960,5960,0
|
|
20240801,200700,17510980,5960,5960,5960,5960,0
|
|
20240801,200600,17510980,5960,5960,5960,5960,0
|
|
20240801,200500,17510980,5960,5960,5960,5960,0
|
|
20240801,200400,17510980,5960,5960,5960,5960,0
|
|
20240801,200300,17510980,5960,5960,5960,5960,0
|
|
20240801,200200,17510980,5960,5960,5960,5960,0
|
|
20240801,200100,17510980,5960,5960,5960,5960,0
|
|
20240801,200000,17510980,5960,5960,5960,5960,0
|
|
20240801,195900,17510980,5960,5960,5960,5960,320
|
|
20240801,195800,17510980,5960,5960,5960,5960,0
|
|
20240801,195700,17510980,5960,5960,5960,5960,0
|
|
20240801,195600,17510980,5960,5960,5960,5960,0
|
|
20240801,195500,17510980,5960,5960,5960,5960,0
|
|
20240801,195400,17510980,5960,5960,5960,5960,0
|
|
20240801,195300,17510980,5960,5960,5960,5960,0
|
|
20240801,195200,17510980,5960,5960,5960,5960,0
|
|
20240801,195100,17510980,5960,5960,5960,5960,0
|
|
20240801,195000,17510980,5960,5960,5960,5960,0
|
|
20240801,194900,17510980,5960,5960,5960,5960,0
|
|
20240801,194800,17510980,5960,5960,5960,5960,0
|
|
20240801,194700,17510980,5960,5960,5960,5960,0
|
|
20240801,194600,17510980,5960,5960,5960,5960,0
|
|
20240801,194500,17510980,5960,5960,5960,5960,0
|
|
20240801,194400,17510980,5960,5960,5960,5960,0
|
|
20240801,194300,17510980,5960,5960,5960,5960,0
|
|
20240801,194200,17510980,5960,5960,5960,5960,0
|
|
20240801,194100,17510980,5960,5960,5960,5960,0
|
|
20240801,194000,17510980,5960,5960,5960,5960,0
|
|
20240801,193900,17510980,5960,5960,5960,5960,0
|
|
20240801,193800,17510980,5960,5960,5960,5960,0
|
|
20240801,193700,17510980,5960,5960,5960,5960,0
|
|
20240801,193600,17510980,5960,5960,5960,5960,0
|
|
20240801,193500,17510980,5960,5960,5960,5960,0
|
|
20240801,193400,17510980,5960,5960,5960,5960,0
|
|
20240801,193300,17510980,5960,5960,5960,5960,0
|
|
20240801,193200,17510980,5960,5960,5960,5960,0
|
|
20240801,193100,17510980,5960,5960,5960,5960,0
|
|
20240801,193000,17510980,5960,5960,5960,5960,0
|
|
20240801,192900,17510980,5960,5960,5960,5960,320
|
|
20240801,192800,17510980,5960,5960,5960,5960,0
|
|
20240801,192700,17510980,5960,5960,5960,5960,0
|
|
20240801,192600,17510980,5960,5960,5960,5960,0
|
|
20240801,192500,17510980,5960,5960,5960,5960,0
|
|
20240801,192400,17510980,5960,5960,5960,5960,0
|
|
20240801,192300,17510980,5960,5960,5960,5960,0
|
|
20240801,192200,17510980,5960,5960,5960,5960,0
|
|
20240801,192100,17510980,5960,5960,5960,5960,0
|
|
20240801,192000,17510980,5960,5960,5960,5960,0
|
|
20240801,191900,17510980,5960,5960,5960,5960,0
|
|
20240801,191800,17510980,5960,5960,5960,5960,0
|
|
20240801,191700,17510980,5960,5960,5960,5960,0
|
|
20240801,191600,17510980,5960,5960,5960,5960,0
|
|
20240801,191500,17510980,5960,5960,5960,5960,0
|
|
20240801,191400,17510980,5960,5960,5960,5960,0
|
|
20240801,191300,17510980,5960,5960,5960,5960,0
|
|
20240801,191200,17510980,5960,5960,5960,5960,0
|
|
20240801,191100,17510980,5960,5960,5960,5960,0
|
|
20240801,191000,17510980,5960,5960,5960,5960,0
|
|
20240801,190900,17510980,5960,5960,5960,5960,0
|
|
20240801,190800,17510980,5960,5960,5960,5960,0
|
|
20240801,190700,17510980,5960,5960,5960,5960,0
|
|
20240801,190600,17510980,5960,5960,5960,5960,0
|
|
20240801,190500,17510980,5960,5960,5960,5960,0
|
|
20240801,190400,17510980,5960,5960,5960,5960,0
|
|
20240801,190300,17510980,5960,5960,5960,5960,0
|
|
20240801,190200,17510980,5960,5960,5960,5960,0
|
|
20240801,190100,17510980,5960,5960,5960,5960,0
|
|
20240801,190000,17510980,5960,5960,5960,5960,0
|
|
20240801,185900,17510980,5960,5960,5960,5960,320
|
|
20240801,185800,17510980,5960,5960,5960,5960,0
|
|
20240801,185700,17510980,5960,5960,5960,5960,0
|
|
20240801,185600,17510980,5960,5960,5960,5960,0
|
|
20240801,185500,17510980,5960,5960,5960,5960,0
|
|
20240801,185400,17510980,5960,5960,5960,5960,0
|
|
20240801,185300,17510980,5960,5960,5960,5960,0
|
|
20240801,185200,17510980,5960,5960,5960,5960,0
|
|
20240801,185100,17510980,5960,5960,5960,5960,0
|
|
20240801,185000,17510980,5960,5960,5960,5960,0
|
|
20240801,184900,17510980,5960,5960,5960,5960,0
|
|
20240801,184800,17510980,5960,5960,5960,5960,0
|
|
20240801,184700,17510980,5960,5960,5960,5960,0
|
|
20240801,184600,17510980,5960,5960,5960,5960,0
|
|
20240801,184500,17510980,5960,5960,5960,5960,0
|
|
20240801,184400,17510980,5960,5960,5960,5960,0
|
|
20240801,184300,17510980,5960,5960,5960,5960,0
|
|
20240801,184200,17510980,5960,5960,5960,5960,0
|
|
20240801,184100,17510980,5960,5960,5960,5960,0
|
|
20240801,184000,17510980,5960,5960,5960,5960,0
|
|
20240801,183900,17510980,5960,5960,5960,5960,0
|
|
20240801,183800,17510980,5960,5960,5960,5960,0
|
|
20240801,183700,17510980,5960,5960,5960,5960,0
|
|
20240801,183600,17510980,5960,5960,5960,5960,0
|
|
20240801,183500,17510980,5960,5960,5960,5960,0
|
|
20240801,183400,17510980,5960,5960,5960,5960,0
|
|
20240801,183300,17510980,5960,5960,5960,5960,0
|
|
20240801,183200,17510980,5960,5960,5960,5960,0
|
|
20240801,183100,17510980,5960,5960,5960,5960,0
|
|
20240801,183000,17510980,5960,5960,5960,5960,0
|
|
20240801,182900,17510980,5960,5960,5960,5960,320
|
|
20240801,182800,17510980,5960,5960,5960,5960,0
|
|
20240801,182700,17510980,5960,5960,5960,5960,0
|
|
20240801,182600,17510980,5960,5960,5960,5960,0
|
|
20240801,182500,17510980,5960,5960,5960,5960,0
|
|
20240801,182400,17510980,5960,5960,5960,5960,0
|
|
20240801,182300,17510980,5960,5960,5960,5960,0
|
|
20240801,182200,17510980,5960,5960,5960,5960,0
|
|
20240801,182100,17510980,5960,5960,5960,5960,0
|
|
20240801,182000,17510980,5960,5960,5960,5960,0
|
|
20240801,181900,17510980,5960,5960,5960,5960,0
|
|
20240801,181800,17510980,5960,5960,5960,5960,0
|
|
20240801,181700,17510980,5960,5960,5960,5960,0
|
|
20240801,181600,17510980,5960,5960,5960,5960,0
|
|
20240801,181500,17510980,5960,5960,5960,5960,0
|
|
20240801,181400,17510980,5960,5960,5960,5960,0
|
|
20240801,181300,17510980,5960,5960,5960,5960,0
|
|
20240801,181200,17510980,5960,5960,5960,5960,0
|
|
20240801,181100,17510980,5960,5960,5960,5960,0
|
|
20240801,181000,17510980,5960,5960,5960,5960,0
|
|
20240801,180900,17510980,5960,5960,5960,5960,0
|
|
20240801,180800,17510980,5960,5960,5960,5960,0
|
|
20240801,180700,17510980,5960,5960,5960,5960,0
|
|
20240801,180600,17510980,5960,5960,5960,5960,0
|
|
20240801,180500,17510980,5960,5960,5960,5960,0
|
|
20240801,180400,17510980,5960,5960,5960,5960,0
|
|
20240801,180300,17510980,5960,5960,5960,5960,0
|
|
20240801,180200,17510980,5960,5960,5960,5960,0
|
|
20240801,180100,17510980,5960,5960,5960,5960,0
|
|
20240801,180000,17510980,5960,5960,5960,5960,0
|
|
20240801,175900,17510980,5960,5960,5960,5960,320
|
|
20240801,175800,17510980,5960,5960,5960,5960,0
|
|
20240801,175700,17510980,5960,5960,5960,5960,0
|
|
20240801,175600,17510980,5960,5960,5960,5960,0
|
|
20240801,175500,17510980,5960,5960,5960,5960,0
|
|
20240801,175400,17510980,5960,5960,5960,5960,0
|
|
20240801,175300,17510980,5960,5960,5960,5960,0
|
|
20240801,175200,17510980,5960,5960,5960,5960,0
|
|
20240801,175100,17510980,5960,5960,5960,5960,0
|
|
20240801,175000,17510980,5960,5960,5960,5960,0
|
|
20240801,174900,17510980,5960,5960,5960,5960,0
|
|
20240801,174800,17510980,5960,5960,5960,5960,0
|
|
20240801,174700,17510980,5960,5960,5960,5960,0
|
|
20240801,174600,17510980,5960,5960,5960,5960,0
|
|
20240801,174500,17510980,5960,5960,5960,5960,0
|
|
20240801,174400,17510980,5960,5960,5960,5960,0
|
|
20240801,174300,17510980,5960,5960,5960,5960,0
|
|
20240801,174200,17510980,5960,5960,5960,5960,0
|
|
20240801,174100,17510980,5960,5960,5960,5960,0
|
|
20240801,174000,17510980,5960,5960,5960,5960,0
|
|
20240801,173900,17510980,5960,5960,5960,5960,0
|
|
20240801,173800,17510980,5960,5960,5960,5960,0
|
|
20240801,173700,17510980,5960,5960,5960,5960,0
|
|
20240801,173600,17510980,5960,5960,5960,5960,0
|
|
20240801,173500,17510980,5960,5960,5960,5960,0
|
|
20240801,173400,17510980,5960,5960,5960,5960,0
|
|
20240801,173300,17510980,5960,5960,5960,5960,0
|
|
20240801,173200,17510980,5960,5960,5960,5960,0
|
|
20240801,173100,17510980,5960,5960,5960,5960,0
|
|
20240801,173000,17510980,5960,5960,5960,5960,0
|
|
20240801,172900,17510980,5960,5960,5960,5960,320
|
|
20240801,172800,17510980,5960,5960,5960,5960,0
|
|
20240801,172700,17510980,5960,5960,5960,5960,0
|
|
20240801,172600,17510980,5960,5960,5960,5960,0
|
|
20240801,172500,17510980,5960,5960,5960,5960,0
|
|
20240801,172400,17510980,5960,5960,5960,5960,0
|
|
20240801,172300,17510980,5960,5960,5960,5960,0
|
|
20240801,172200,17510980,5960,5960,5960,5960,0
|
|
20240801,172100,17510980,5960,5960,5960,5960,0
|
|
20240801,172000,17510980,5960,5960,5960,5960,0
|
|
20240801,171900,17510980,5960,5960,5960,5960,0
|
|
20240801,171800,17510980,5960,5960,5960,5960,0
|
|
20240801,171700,17510980,5960,5960,5960,5960,0
|
|
20240801,171600,17510980,5960,5960,5960,5960,0
|
|
20240801,171500,17510980,5960,5960,5960,5960,0
|
|
20240801,171400,17510980,5960,5960,5960,5960,0
|
|
20240801,171300,17510980,5960,5960,5960,5960,0
|
|
20240801,171200,17510980,5960,5960,5960,5960,0
|
|
20240801,171100,17510980,5960,5960,5960,5960,0
|
|
20240801,171000,17510980,5960,5960,5960,5960,0
|
|
20240801,170900,17510980,5960,5960,5960,5960,0
|
|
20240801,170800,17510980,5960,5960,5960,5960,0
|
|
20240801,170700,17510980,5960,5960,5960,5960,0
|
|
20240801,170600,17510980,5960,5960,5960,5960,0
|
|
20240801,170500,17510980,5960,5960,5960,5960,0
|
|
20240801,170400,17510980,5960,5960,5960,5960,0
|
|
20240801,170300,17510980,5960,5960,5960,5960,0
|
|
20240801,170200,17510980,5960,5960,5960,5960,0
|
|
20240801,170100,17510980,5960,5960,5960,5960,0
|
|
20240801,170000,17510980,5960,5960,5960,5960,0
|
|
20240801,165900,17510980,5960,5960,5960,5960,320
|
|
20240801,165800,17510980,5960,5960,5960,5960,0
|
|
20240801,165700,17510980,5960,5960,5960,5960,0
|
|
20240801,165600,17510980,5960,5960,5960,5960,0
|
|
20240801,165500,17510980,5960,5960,5960,5960,0
|
|
20240801,165400,17510980,5960,5960,5960,5960,0
|
|
20240801,165300,17510980,5960,5960,5960,5960,0
|
|
20240801,165200,17510980,5960,5960,5960,5960,0
|
|
20240801,165100,17510980,5960,5960,5960,5960,0
|
|
20240801,165000,17510980,5960,5960,5960,5960,0
|
|
20240801,164900,17510980,5960,5960,5960,5960,0
|
|
20240801,164800,17510980,5960,5960,5960,5960,0
|
|
20240801,164700,17510980,5960,5960,5960,5960,0
|
|
20240801,164600,17510980,5960,5960,5960,5960,0
|
|
20240801,164500,17510980,5960,5960,5960,5960,0
|
|
20240801,164400,17510980,5960,5960,5960,5960,0
|
|
20240801,164300,17510980,5960,5960,5960,5960,0
|
|
20240801,164200,17510980,5960,5960,5960,5960,0
|
|
20240801,164100,17510980,5960,5960,5960,5960,0
|
|
20240801,164000,17510980,5960,5960,5960,5960,0
|
|
20240801,163900,17510980,5960,5960,5960,5960,0
|
|
20240801,163800,17510980,5960,5960,5960,5960,0
|
|
20240801,163700,17510980,5960,5960,5960,5960,0
|
|
20240801,163600,17510980,5960,5960,5960,5960,0
|
|
20240801,163500,17510980,5960,5960,5960,5960,0
|
|
20240801,163400,17510980,5960,5960,5960,5960,0
|
|
20240801,163300,17510980,5960,5960,5960,5960,0
|
|
20240801,163200,17510980,5960,5960,5960,5960,0
|
|
20240801,163100,17510980,5960,5960,5960,5960,0
|
|
20240801,163000,17510980,5960,5960,5960,5960,0
|
|
20240801,162900,17510980,5960,5960,5960,5960,320
|
|
20240801,162800,17510980,5960,5960,5960,5960,0
|
|
20240801,162700,17510980,5960,5960,5960,5960,0
|
|
20240801,162600,17510980,5960,5960,5960,5960,0
|
|
20240801,162500,17510980,5960,5960,5960,5960,0
|
|
20240801,162400,17510980,5960,5960,5960,5960,0
|
|
20240801,162300,17510980,5960,5960,5960,5960,0
|
|
20240801,162200,17510980,5960,5960,5960,5960,0
|
|
20240801,162100,17510980,5960,5960,5960,5960,0
|
|
20240801,162000,17510980,5960,5960,5960,5960,0
|
|
20240801,161900,17510980,5960,5960,5960,5960,0
|
|
20240801,161800,17510980,5960,5960,5960,5960,0
|
|
20240801,161700,17510980,5960,5960,5960,5960,0
|
|
20240801,161600,17510980,5960,5960,5960,5960,0
|
|
20240801,161500,17510980,5960,5960,5960,5960,0
|
|
20240801,161400,17510980,5960,5960,5960,5960,0
|
|
20240801,161300,17510980,5960,5960,5960,5960,0
|
|
20240801,161200,17510980,5960,5960,5960,5960,0
|
|
20240801,161100,17510980,5960,5960,5960,5960,0
|
|
20240801,161000,17510980,5960,5960,5960,5960,0
|
|
20240801,160900,17510980,5960,5960,5960,5960,0
|
|
20240801,160800,17510980,5960,5960,5960,5960,0
|
|
20240801,160700,17510980,5960,5960,5960,5960,0
|
|
20240801,160600,17510980,5960,5960,5960,5960,0
|
|
20240801,160500,17510980,5960,5960,5960,5960,0
|
|
20240801,160400,17510980,5960,5960,5960,5960,0
|
|
20240801,160300,17510980,5960,5960,5960,5960,0
|
|
20240801,160200,17510980,5960,5960,5960,5960,0
|
|
20240801,160100,17510980,5960,5960,5960,5960,0
|
|
20240801,160000,17510980,5960,5960,5960,5960,0
|
|
20240801,155900,17510980,5960,5960,5960,5960,320
|
|
20240801,155800,17510980,5960,5960,5960,5960,0
|
|
20240801,155700,17510980,5960,5960,5960,5960,0
|
|
20240801,155600,17510980,5960,5960,5960,5960,0
|
|
20240801,155500,17510980,5960,5960,5960,5960,0
|
|
20240801,155400,17510980,5960,5960,5960,5960,0
|
|
20240801,155300,17510980,5960,5960,5960,5960,0
|
|
20240801,155200,17510980,5960,5960,5960,5960,0
|
|
20240801,155100,17510980,5960,5960,5960,5960,0
|
|
20240801,155000,17510980,5960,5960,5960,5960,0
|
|
20240801,154900,17510980,5960,5960,5960,5960,0
|
|
20240801,154800,17510980,5960,5960,5960,5960,0
|
|
20240801,154700,17510980,5960,5960,5960,5960,0
|
|
20240801,154600,17510980,5960,5960,5960,5960,0
|
|
20240801,154500,17510980,5960,5960,5960,5960,0
|
|
20240801,154400,17510980,5960,5960,5960,5960,0
|
|
20240801,154300,17510980,5960,5960,5960,5960,0
|
|
20240801,154200,17510980,5960,5960,5960,5960,0
|
|
20240801,154100,17510980,5960,5960,5960,5960,0
|
|
20240801,154000,17510980,5960,5960,5960,5960,0
|
|
20240801,153900,17510980,5960,5960,5960,5960,0
|
|
20240801,153800,17510980,5960,5960,5960,5960,0
|
|
20240801,153700,17510980,5960,5960,5960,5960,0
|
|
20240801,153600,17510980,5960,5960,5960,5960,0
|
|
20240801,153500,17510980,5960,5960,5960,5960,0
|
|
20240801,153400,17510980,5960,5960,5960,5960,0
|
|
20240801,153300,17510980,5960,5960,5960,5960,0
|
|
20240801,153200,17510980,5960,5960,5960,5960,0
|
|
20240801,153100,17510980,5960,5960,5960,5960,0
|
|
20240801,153000,17510980,5960,5960,5960,5960,320
|
|
20240801,152900,15603780,5940,5940,5940,5940,0
|
|
20240801,152800,15603780,5940,5940,5940,5940,0
|
|
20240801,152700,15603780,5940,5940,5940,5940,0
|
|
20240801,152600,15603780,5940,5940,5940,5940,0
|
|
20240801,152500,15603780,5940,5940,5940,5940,0
|
|
20240801,152400,15603780,5940,5940,5940,5940,0
|
|
20240801,152300,15603780,5940,5940,5940,5940,0
|
|
20240801,152200,15603780,5940,5940,5940,5940,0
|
|
20240801,152100,15603780,5940,5940,5940,5940,0
|
|
20240801,152000,15603780,5940,5940,5940,5940,0
|
|
20240801,151900,15603780,5940,5940,5940,5940,1
|
|
20240801,151800,15597840,5890,5890,5890,5890,105
|
|
20240801,151700,14979390,5880,5880,5880,5880,0
|
|
20240801,151600,14979390,5880,5880,5880,5880,0
|
|
20240801,151500,14979390,5880,5930,5930,5880,200
|
|
20240801,151400,13800300,5950,5950,5950,5950,0
|
|
20240801,151300,13800300,5950,5950,5950,5950,0
|
|
20240801,151200,13800300,5950,5950,5950,5950,0
|
|
20240801,151100,13800300,5950,5950,5950,5950,0
|
|
20240801,151000,13800300,5950,5950,5950,5950,0
|
|
20240801,150900,13800300,5950,5950,5950,5950,0
|
|
20240801,150800,13800300,5950,5950,5950,5950,0
|
|
20240801,150700,13800300,5950,5950,5950,5950,0
|
|
20240801,150600,13800300,5950,5950,5950,5950,0
|
|
20240801,150500,13800300,5950,5950,5950,5950,0
|
|
20240801,150400,13800300,5950,5950,5950,5950,0
|
|
20240801,150300,13800300,5950,5950,5950,5950,0
|
|
20240801,150200,13800300,5950,5950,5950,5950,0
|
|
20240801,150100,13800300,5950,5950,5950,5950,0
|
|
20240801,150000,13800300,5950,5950,5950,5950,0
|
|
20240801,145900,13800300,5950,5950,5950,5950,0
|
|
20240801,145800,13800300,5950,5950,5950,5950,0
|
|
20240801,145700,13800300,5950,5950,5950,5950,0
|
|
20240801,145600,13800300,5950,5950,5950,5950,0
|
|
20240801,145500,13800300,5950,5950,5950,5950,0
|
|
20240801,145400,13800300,5950,5950,5950,5950,0
|
|
20240801,145300,13800300,5950,5950,5950,5950,0
|
|
20240801,145200,13800300,5950,5950,5950,5950,0
|
|
20240801,145100,13800300,5950,5950,5950,5950,0
|
|
20240801,145000,13800300,5950,5950,5950,5950,0
|
|
20240801,144900,13800300,5950,5950,5950,5950,0
|
|
20240801,144800,13800300,5950,5950,5950,5950,0
|
|
20240801,144700,13800300,5950,5950,5950,5950,0
|
|
20240801,144600,13800300,5950,5950,5950,5950,0
|
|
20240801,144500,13800300,5950,5950,5950,5950,0
|
|
20240801,144400,13800300,5950,5950,5950,5950,0
|
|
20240801,144300,13800300,5950,5950,5950,5950,0
|
|
20240801,144200,13800300,5950,5950,5950,5950,0
|
|
20240801,144100,13800300,5950,5950,5950,5950,0
|
|
20240801,144000,13800300,5950,5950,5950,5950,0
|
|
20240801,143900,13800300,5950,5950,5950,5950,0
|
|
20240801,143800,13800300,5950,5950,5950,5950,0
|
|
20240801,143700,13800300,5950,5950,5950,5950,0
|
|
20240801,143600,13800300,5950,5950,5950,5950,0
|
|
20240801,143500,13800300,5950,5950,5950,5950,0
|
|
20240801,143400,13800300,5950,5950,5950,5950,0
|
|
20240801,143300,13800300,5950,5950,5950,5950,0
|
|
20240801,143200,13800300,5950,5950,5950,5950,100
|
|
20240801,143100,13205300,5960,5960,5960,5960,0
|
|
20240801,143000,13205300,5960,5960,5960,5960,0
|
|
20240801,142900,13205300,5960,5960,5960,5960,0
|
|
20240801,142800,13205300,5960,5960,5960,5960,0
|
|
20240801,142700,13205300,5960,5960,5960,5960,0
|
|
20240801,142600,13205300,5960,5960,5960,5960,0
|
|
20240801,142500,13205300,5960,5960,5960,5960,0
|
|
20240801,142400,13205300,5960,5960,5960,5960,0
|
|
20240801,142300,13205300,5960,5960,5960,5960,0
|
|
20240801,142200,13205300,5960,5960,5960,5960,0
|
|
20240801,142100,13205300,5960,5960,5960,5960,0
|
|
20240801,142000,13205300,5960,5960,5960,5960,0
|
|
20240801,141900,13205300,5960,5960,5960,5960,0
|
|
20240801,141800,13205300,5960,5960,5960,5960,0
|
|
20240801,141700,13205300,5960,5960,5960,5960,0
|
|
20240801,141600,13205300,5960,5960,5960,5960,0
|
|
20240801,141500,13205300,5960,5960,5960,5960,0
|
|
20240801,141400,13205300,5960,5960,5960,5960,0
|
|
20240801,141300,13205300,5960,5960,5960,5960,0
|
|
20240801,141200,13205300,5960,5960,5960,5960,0
|
|
20240801,141100,13205300,5960,5960,5960,5960,0
|
|
20240801,141000,13205300,5960,5960,5960,5960,0
|
|
20240801,140900,13205300,5960,5960,5960,5960,0
|
|
20240801,140800,13205300,5960,5960,5960,5960,0
|
|
20240801,140700,13205300,5960,5960,5960,5960,0
|
|
20240801,140600,13205300,5960,5960,5960,5960,0
|
|
20240801,140500,13205300,5960,5960,5960,5960,0
|
|
20240801,140400,13205300,5960,5960,5960,5960,0
|
|
20240801,140300,13205300,5960,5960,5960,5960,0
|
|
20240801,140200,13205300,5960,5960,5960,5960,0
|
|
20240801,140100,13205300,5960,5960,5960,5960,0
|
|
20240801,140000,13205300,5960,5960,5960,5960,0
|
|
20240801,135900,13205300,5960,5960,5960,5960,0
|
|
20240801,135800,13205300,5960,5960,5960,5960,0
|
|
20240801,135700,13205300,5960,5960,5960,5960,0
|
|
20240801,135600,13205300,5960,5960,5960,5960,0
|
|
20240801,135500,13205300,5960,5960,5960,5960,0
|
|
20240801,135400,13205300,5960,5960,5960,5960,0
|
|
20240801,135300,13205300,5960,5960,5960,5960,0
|
|
20240801,135200,13205300,5960,5960,5960,5960,0
|
|
20240801,135100,13205300,5960,5960,5960,5960,0
|
|
20240801,135000,13205300,5960,5960,5960,5960,51
|
|
20240801,134900,12901340,5960,5960,5960,5960,0
|
|
20240801,134800,12901340,5960,5960,5960,5960,0
|
|
20240801,134700,12901340,5960,5960,5960,5960,0
|
|
20240801,134600,12901340,5960,5960,5960,5960,0
|
|
20240801,134500,12901340,5960,5960,5960,5960,0
|
|
20240801,134400,12901340,5960,5940,5960,5940,56
|
|
20240801,134300,12568680,5930,5930,5930,5930,18
|
|
20240801,134200,12461940,5930,5930,5930,5930,9
|
|
20240801,134100,12408570,5940,5940,5940,5940,0
|
|
20240801,134000,12408570,5940,5940,5940,5940,0
|
|
20240801,133900,12408570,5940,5940,5940,5940,0
|
|
20240801,133800,12408570,5940,5940,5940,5940,0
|
|
20240801,133700,12408570,5940,5940,5940,5940,0
|
|
20240801,133600,12408570,5940,5940,5940,5940,0
|
|
20240801,133500,12408570,5940,5940,5940,5940,1
|
|
20240801,133400,12402630,5930,5930,5930,5930,0
|
|
20240801,133300,12402630,5930,5930,5930,5930,0
|
|
20240801,133200,12402630,5930,5930,5930,5930,0
|
|
20240801,133100,12402630,5930,5930,5930,5930,0
|
|
20240801,133000,12402630,5930,5940,5940,5930,11
|
|
20240801,132900,12337300,5940,5940,5940,5940,1
|
|
20240801,132800,12331360,5910,5910,5910,5910,50
|
|
20240801,132700,12035860,5940,5940,5940,5940,0
|
|
20240801,132600,12035860,5940,5940,5940,5940,0
|
|
20240801,132500,12035860,5940,5940,5940,5940,1
|
|
20240801,132400,12029920,5940,5940,5940,5940,0
|
|
20240801,132300,12029920,5940,5940,5940,5940,0
|
|
20240801,132200,12029920,5940,5940,5940,5940,0
|
|
20240801,132100,12029920,5940,5940,5940,5940,0
|
|
20240801,132000,12029920,5940,5940,5940,5940,0
|
|
20240801,131900,12029920,5940,5940,5940,5940,0
|
|
20240801,131800,12029920,5940,5940,5940,5940,0
|
|
20240801,131700,12029920,5940,5940,5940,5940,0
|
|
20240801,131600,12029920,5940,5940,5940,5940,0
|
|
20240801,131500,12029920,5940,5940,5940,5940,0
|
|
20240801,131400,12029920,5940,5940,5940,5940,0
|
|
20240801,131300,12029920,5940,5940,5940,5940,0
|
|
20240801,131200,12029920,5940,5940,5940,5940,0
|
|
20240801,131100,12029920,5940,5940,5940,5940,0
|
|
20240801,131000,12029920,5940,5940,5940,5940,1
|
|
20240801,130900,12023980,5930,5930,5930,5930,0
|
|
20240801,130800,12023980,5930,5930,5930,5930,0
|
|
20240801,130700,12023980,5930,5930,5930,5930,0
|
|
20240801,130600,12023980,5930,5930,5930,5930,20
|
|
20240801,130500,11905380,5910,5910,5910,5910,100
|
|
20240801,130400,11314380,5940,5940,5940,5940,0
|
|
20240801,130300,11314380,5940,5940,5940,5940,0
|
|
20240801,130200,11314380,5940,5940,5940,5940,0
|
|
20240801,130100,11314380,5940,5940,5940,5940,0
|
|
20240801,130000,11314380,5940,5940,5940,5940,0
|
|
20240801,125900,11314380,5940,5940,5940,5940,0
|
|
20240801,125800,11314380,5940,5940,5940,5940,0
|
|
20240801,125700,11314380,5940,5940,5940,5940,0
|
|
20240801,125600,11314380,5940,5940,5940,5940,0
|
|
20240801,125500,11314380,5940,5940,5940,5940,0
|
|
20240801,125400,11314380,5940,5940,5940,5940,0
|
|
20240801,125300,11314380,5940,5940,5940,5940,0
|
|
20240801,125200,11314380,5940,5940,5940,5940,0
|
|
20240801,125100,11314380,5940,5940,5940,5940,0
|
|
20240801,125000,11314380,5940,5910,5940,5910,2
|
|
20240801,124900,11302530,5940,5940,5940,5940,0
|
|
20240801,124800,11302530,5940,5940,5940,5940,0
|
|
20240801,124700,11302530,5940,5940,5940,5940,0
|
|
20240801,124600,11302530,5940,5940,5940,5940,0
|
|
20240801,124500,11302530,5940,5940,5940,5940,0
|
|
20240801,124400,11302530,5940,5940,5940,5940,0
|
|
20240801,124300,11302530,5940,5940,5940,5940,0
|
|
20240801,124200,11302530,5940,5940,5940,5940,0
|
|
20240801,124100,11302530,5940,5940,5940,5940,0
|
|
20240801,124000,11302530,5940,5940,5940,5940,0
|
|
20240801,123900,11302530,5940,5940,5940,5940,0
|
|
20240801,123800,11302530,5940,5940,5940,5940,0
|
|
20240801,123700,11302530,5940,5940,5940,5940,0
|
|
20240801,123600,11302530,5940,5940,5940,5940,0
|
|
20240801,123500,11302530,5940,5940,5940,5940,0
|
|
20240801,123400,11302530,5940,5940,5940,5940,1
|
|
20240801,123300,11296590,5910,5910,5910,5910,0
|
|
20240801,123200,11296590,5910,5910,5910,5910,0
|
|
20240801,123100,11296590,5910,5910,5910,5910,0
|
|
20240801,123000,11296590,5910,5910,5910,5910,30
|
|
20240801,122900,11119290,5920,5920,5920,5920,100
|
|
20240801,122800,10527290,5920,5950,5950,5920,7
|
|
20240801,122700,10485730,5960,5960,5960,5960,0
|
|
20240801,122600,10485730,5960,5960,5960,5960,0
|
|
20240801,122500,10485730,5960,5960,5960,5960,0
|
|
20240801,122400,10485730,5960,5960,5960,5960,0
|
|
20240801,122300,10485730,5960,5960,5960,5960,0
|
|
20240801,122200,10485730,5960,5960,5960,5960,0
|
|
20240801,122100,10485730,5960,5960,5960,5960,0
|
|
20240801,122000,10485730,5960,5960,5960,5960,0
|
|
20240801,121900,10485730,5960,5960,5960,5960,0
|
|
20240801,121800,10485730,5960,5960,5960,5960,0
|
|
20240801,121700,10485730,5960,5960,5960,5960,0
|
|
20240801,121600,10485730,5960,5960,5960,5960,0
|
|
20240801,121500,10485730,5960,5960,5960,5960,0
|
|
20240801,121400,10485730,5960,5960,5960,5960,0
|
|
20240801,121300,10485730,5960,5960,5960,5960,0
|
|
20240801,121200,10485730,5960,5960,5960,5960,0
|
|
20240801,121100,10485730,5960,5960,5960,5960,0
|
|
20240801,121000,10485730,5960,5960,5960,5960,0
|
|
20240801,120900,10485730,5960,5960,5960,5960,0
|
|
20240801,120800,10485730,5960,5960,5960,5960,0
|
|
20240801,120700,10485730,5960,5960,5960,5960,0
|
|
20240801,120600,10485730,5960,5960,5960,5960,0
|
|
20240801,120500,10485730,5960,5960,5960,5960,0
|
|
20240801,120400,10485730,5960,5960,5960,5960,0
|
|
20240801,120300,10485730,5960,5960,5960,5960,1
|
|
20240801,120200,10479770,5950,5950,5950,5950,0
|
|
20240801,120100,10479770,5950,5950,5950,5950,0
|
|
20240801,120000,10479770,5950,5950,5950,5950,0
|
|
20240801,115900,10479770,5950,5950,5950,5950,0
|
|
20240801,115800,10479770,5950,5950,5950,5950,0
|
|
20240801,115700,10479770,5950,5950,5950,5950,0
|
|
20240801,115600,10479770,5950,5950,5950,5950,0
|
|
20240801,115500,10479770,5950,5950,5950,5950,0
|
|
20240801,115400,10479770,5950,5950,5950,5950,0
|
|
20240801,115300,10479770,5950,5950,5950,5950,0
|
|
20240801,115200,10479770,5950,5950,5950,5950,0
|
|
20240801,115100,10479770,5950,5950,5950,5950,0
|
|
20240801,115000,10479770,5950,5950,5950,5950,0
|
|
20240801,114900,10479770,5950,5950,5950,5950,300
|
|
20240801,114800,8694770,5960,5960,5960,5960,0
|
|
20240801,114700,8694770,5960,5960,5960,5960,0
|
|
20240801,114600,8694770,5960,5960,5960,5960,0
|
|
20240801,114500,8694770,5960,5960,5960,5960,0
|
|
20240801,114400,8694770,5960,5960,5960,5960,0
|
|
20240801,114300,8694770,5960,5960,5960,5960,0
|
|
20240801,114200,8694770,5960,5960,5960,5960,0
|
|
20240801,114100,8694770,5960,5960,5960,5960,1
|
|
20240801,114000,8688810,5950,5950,5950,5950,71
|
|
20240801,113900,8266360,5950,5950,5950,5950,0
|
|
20240801,113800,8266360,5950,5950,5950,5950,0
|
|
20240801,113700,8266360,5950,5950,5950,5950,0
|
|
20240801,113600,8266360,5950,5950,5950,5950,0
|
|
20240801,113500,8266360,5950,5950,5950,5950,0
|
|
20240801,113400,8266360,5950,5950,5950,5950,0
|
|
20240801,113300,8266360,5950,5950,5950,5950,0
|
|
20240801,113200,8266360,5950,5950,5950,5950,0
|
|
20240801,113100,8266360,5950,5950,5950,5950,0
|
|
20240801,113000,8266360,5950,5950,5950,5950,0
|
|
20240801,112900,8266360,5950,5950,5950,5950,0
|
|
20240801,112800,8266360,5950,5950,5950,5950,0
|
|
20240801,112700,8266360,5950,5950,5950,5950,0
|
|
20240801,112600,8266360,5950,5950,5950,5950,0
|
|
20240801,112500,8266360,5950,5950,5950,5950,0
|
|
20240801,112400,8266360,5950,5950,5950,5950,100
|
|
20240801,112300,7671360,5950,5950,5950,5950,0
|
|
20240801,112200,7671360,5950,5950,5950,5950,0
|
|
20240801,112100,7671360,5950,5950,5950,5950,0
|
|
20240801,112000,7671360,5950,5950,5950,5950,0
|
|
20240801,111900,7671360,5950,5950,5950,5950,0
|
|
20240801,111800,7671360,5950,5950,5950,5950,0
|
|
20240801,111700,7671360,5950,5950,5950,5950,0
|
|
20240801,111600,7671360,5950,5950,5950,5950,0
|
|
20240801,111500,7671360,5950,5950,5950,5950,0
|
|
20240801,111400,7671360,5950,5950,5950,5950,0
|
|
20240801,111300,7671360,5950,5950,5950,5950,0
|
|
20240801,111200,7671360,5950,5950,5950,5950,0
|
|
20240801,111100,7671360,5950,5950,5950,5950,0
|
|
20240801,111000,7671360,5950,5950,5950,5950,0
|
|
20240801,110900,7671360,5950,5950,5950,5950,0
|
|
20240801,110800,7671360,5950,5950,5950,5950,0
|
|
20240801,110700,7671360,5950,5930,5950,5930,321
|
|
20240801,110600,5767810,5940,5940,5940,5940,0
|
|
20240801,110500,5767810,5940,5940,5940,5940,0
|
|
20240801,110400,5767810,5940,5940,5940,5940,15
|
|
20240801,110300,5678710,5940,5940,5940,5940,0
|
|
20240801,110200,5678710,5940,5940,5940,5940,1
|
|
20240801,110100,5672770,5920,5920,5920,5920,0
|
|
20240801,110000,5672770,5920,5920,5920,5920,0
|
|
20240801,105900,5672770,5920,5920,5920,5920,0
|
|
20240801,105800,5672770,5920,5920,5920,5920,0
|
|
20240801,105700,5672770,5920,5920,5920,5920,5
|
|
20240801,105600,5643170,5920,5920,5920,5920,0
|
|
20240801,105500,5643170,5920,5920,5920,5920,0
|
|
20240801,105400,5643170,5920,5920,5920,5920,0
|
|
20240801,105300,5643170,5920,5920,5920,5920,0
|
|
20240801,105200,5643170,5920,5920,5920,5920,50
|
|
20240801,105100,5347170,5930,5930,5930,5930,0
|
|
20240801,105000,5347170,5930,5930,5930,5930,2
|
|
20240801,104900,5335310,5930,5930,5930,5930,0
|
|
20240801,104800,5335310,5930,5930,5930,5930,0
|
|
20240801,104700,5335310,5930,5930,5930,5930,0
|
|
20240801,104600,5335310,5930,5930,5930,5930,0
|
|
20240801,104500,5335310,5930,5930,5930,5930,0
|
|
20240801,104400,5335310,5930,5930,5930,5930,0
|
|
20240801,104300,5335310,5930,5930,5930,5930,9
|
|
20240801,104200,5281940,5960,5960,5960,5960,0
|
|
20240801,104100,5281940,5960,5960,5960,5960,0
|
|
20240801,104000,5281940,5960,5960,5960,5960,0
|
|
20240801,103900,5281940,5960,5960,5960,5960,0
|
|
20240801,103800,5281940,5960,5960,5960,5960,0
|
|
20240801,103700,5281940,5960,5960,5960,5960,0
|
|
20240801,103600,5281940,5960,5960,5960,5960,0
|
|
20240801,103500,5281940,5960,5960,5960,5960,0
|
|
20240801,103400,5281940,5960,5960,5960,5960,0
|
|
20240801,103300,5281940,5960,5960,5960,5960,0
|
|
20240801,103200,5281940,5960,5960,5960,5960,0
|
|
20240801,103100,5281940,5960,5960,5960,5960,0
|
|
20240801,103000,5281940,5960,5960,5960,5960,0
|
|
20240801,102900,5281940,5960,5960,5960,5960,0
|
|
20240801,102800,5281940,5960,5960,5960,5960,0
|
|
20240801,102700,5281940,5960,5960,5960,5960,0
|
|
20240801,102600,5281940,5960,5960,5960,5960,0
|
|
20240801,102500,5281940,5960,5960,5960,5960,0
|
|
20240801,102400,5281940,5960,5960,5960,5960,0
|
|
20240801,102300,5281940,5960,5960,5960,5960,0
|
|
20240801,102200,5281940,5960,5960,5960,5960,0
|
|
20240801,102100,5281940,5960,5960,5960,5960,0
|
|
20240801,102000,5281940,5960,5960,5960,5960,0
|
|
20240801,101900,5281940,5960,5960,5960,5960,0
|
|
20240801,101800,5281940,5960,5960,5960,5960,0
|
|
20240801,101700,5281940,5960,5960,5960,5960,2
|
|
20240801,101600,5270020,5970,5970,5970,5970,0
|
|
20240801,101500,5270020,5970,5970,5970,5970,0
|
|
20240801,101400,5270020,5970,5970,5970,5970,0
|
|
20240801,101300,5270020,5970,5970,5970,5970,0
|
|
20240801,101200,5270020,5970,5970,5970,5970,0
|
|
20240801,101100,5270020,5970,5970,5970,5970,0
|
|
20240801,101000,5270020,5970,5970,5970,5970,0
|
|
20240801,100900,5270020,5970,5970,5970,5970,0
|
|
20240801,100800,5270020,5970,5970,5970,5970,0
|
|
20240801,100700,5270020,5970,5970,5970,5970,1
|
|
20240801,100600,5264050,5970,5970,5970,5970,0
|
|
20240801,100500,5264050,5970,5970,5970,5970,1
|
|
20240801,100400,5258080,5970,5970,5970,5970,0
|
|
20240801,100300,5258080,5970,5970,5970,5970,0
|
|
20240801,100200,5258080,5970,5970,5970,5970,1
|
|
20240801,100100,5252110,5970,5970,5970,5970,2
|
|
20240801,100000,5240170,5970,5970,5970,5970,20
|
|
20240801,095900,5120770,5970,5970,5970,5970,20
|
|
20240801,095800,5001370,5970,5970,5970,5970,0
|
|
20240801,095700,5001370,5970,5970,5970,5970,0
|
|
20240801,095600,5001370,5970,5970,5970,5970,0
|
|
20240801,095500,5001370,5970,5970,5970,5970,1
|
|
20240801,095400,4995400,5970,5970,5970,5970,0
|
|
20240801,095300,4995400,5970,5970,5970,5970,0
|
|
20240801,095200,4995400,5970,5970,5970,5970,0
|
|
20240801,095100,4995400,5970,5970,5970,5970,0
|
|
20240801,095000,4995400,5970,5960,5970,5960,4
|
|
20240801,094900,4971550,5980,5980,5980,5980,0
|
|
20240801,094800,4971550,5980,5980,5980,5980,0
|
|
20240801,094700,4971550,5980,5980,5980,5980,0
|
|
20240801,094600,4971550,5980,5980,5980,5980,0
|
|
20240801,094500,4971550,5980,5980,5980,5980,0
|
|
20240801,094400,4971550,5980,5980,5980,5980,0
|
|
20240801,094300,4971550,5980,5980,5980,5980,0
|
|
20240801,094200,4971550,5980,5980,5980,5980,0
|
|
20240801,094100,4971550,5980,5980,5980,5980,0
|
|
20240801,094000,4971550,5980,5980,5980,5980,0
|
|
20240801,093900,4971550,5980,5980,5980,5980,0
|
|
20240801,093800,4971550,5980,5980,5980,5980,0
|
|
20240801,093700,4971550,5980,5980,5980,5980,0
|
|
20240801,093600,4971550,5980,5980,5980,5980,0
|
|
20240801,093500,4971550,5980,5980,5980,5980,0
|
|
20240801,093400,4971550,5980,5980,5980,5980,0
|
|
20240801,093300,4971550,5980,5980,5980,5980,0
|
|
20240801,093200,4971550,5980,5980,5980,5980,0
|
|
20240801,093100,4971550,5980,5980,5980,5980,0
|
|
20240801,093000,4971550,5980,5980,5980,5980,0
|
|
20240801,092900,4971550,5980,5980,5980,5980,0
|
|
20240801,092800,4971550,5980,5980,5980,5980,0
|
|
20240801,092700,4971550,5980,5980,5980,5980,0
|
|
20240801,092600,4971550,5980,5980,5980,5980,0
|
|
20240801,092500,4971550,5980,5980,5980,5980,0
|
|
20240801,092400,4971550,5980,5980,5980,5980,0
|
|
20240801,092300,4971550,5980,5980,5980,5980,1
|
|
20240801,092200,4965570,5900,5900,5900,5900,0
|
|
20240801,092100,4965570,5900,5950,5950,5900,259
|
|
20240801,092000,3432580,5990,5990,5990,5990,0
|
|
20240801,091900,3432580,5990,5990,5990,5990,0
|
|
20240801,091800,3432580,5990,5990,5990,5990,0
|
|
20240801,091700,3432580,5990,5990,5990,5990,0
|
|
20240801,091600,3432580,5990,5990,5990,5990,1
|
|
20240801,091500,3426590,5910,5920,5920,5910,18
|
|
20240801,091400,3320130,5990,5920,5990,5920,19
|
|
20240801,091300,3207020,5910,5940,5940,5910,405
|
|
20240801,091200,807380,5990,5990,5990,5990,1
|
|
20240801,091100,801390,5950,5950,5950,5950,11
|
|
20240801,091000,735940,5990,5980,5990,5980,39
|
|
20240801,090900,502710,5980,5950,5980,5950,18
|
|
20240801,090800,395220,6000,6000,6000,6000,13
|
|
20240801,090700,317220,6000,6000,6000,6000,7
|
|
20240801,090600,275220,6000,5950,6000,5950,13
|
|
20240801,090500,197820,6010,6010,6010,6010,0
|
|
20240801,090400,197820,6010,6010,6010,6010,0
|
|
20240801,090300,197820,6010,6010,6010,6010,1
|
|
20240801,090200,191810,5950,5950,5950,5950,2
|
|
20240801,090100,179910,6030,6030,6030,6030,1
|
|
20240801,090000,173880,6040,5930,6040,5930,29
|