694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,203100,26312600,5540,5540,5540,5540,72
|
|
20240807,203000,26312600,5540,5540,5540,5540,0
|
|
20240807,202900,26312600,5540,5540,5540,5540,0
|
|
20240807,202800,26312600,5540,5540,5540,5540,0
|
|
20240807,202700,26312600,5540,5540,5540,5540,0
|
|
20240807,202600,26312600,5540,5540,5540,5540,0
|
|
20240807,202500,26312600,5540,5540,5540,5540,0
|
|
20240807,202400,26312600,5540,5540,5540,5540,0
|
|
20240807,202300,26312600,5540,5540,5540,5540,0
|
|
20240807,202200,26312600,5540,5540,5540,5540,0
|
|
20240807,202100,26312600,5540,5540,5540,5540,0
|
|
20240807,202000,26312600,5540,5540,5540,5540,0
|
|
20240807,201900,26312600,5540,5540,5540,5540,0
|
|
20240807,201800,26312600,5540,5540,5540,5540,0
|
|
20240807,201700,26312600,5540,5540,5540,5540,0
|
|
20240807,201600,26312600,5540,5540,5540,5540,0
|
|
20240807,201500,26312600,5540,5540,5540,5540,0
|
|
20240807,201400,26312600,5540,5540,5540,5540,0
|
|
20240807,201300,26312600,5540,5540,5540,5540,0
|
|
20240807,201200,26312600,5540,5540,5540,5540,0
|
|
20240807,201100,26312600,5540,5540,5540,5540,0
|
|
20240807,201000,26312600,5540,5540,5540,5540,0
|
|
20240807,200900,26312600,5540,5540,5540,5540,0
|
|
20240807,200800,26312600,5540,5540,5540,5540,0
|
|
20240807,200700,26312600,5540,5540,5540,5540,0
|
|
20240807,200600,26312600,5540,5540,5540,5540,0
|
|
20240807,200500,26312600,5540,5540,5540,5540,0
|
|
20240807,200400,26312600,5540,5540,5540,5540,0
|
|
20240807,200300,26312600,5540,5540,5540,5540,0
|
|
20240807,200200,26312600,5540,5540,5540,5540,0
|
|
20240807,200100,26312600,5540,5540,5540,5540,72
|
|
20240807,200000,26312600,5540,5540,5540,5540,0
|
|
20240807,195900,26312600,5540,5540,5540,5540,0
|
|
20240807,195800,26312600,5540,5540,5540,5540,0
|
|
20240807,195700,26312600,5540,5540,5540,5540,0
|
|
20240807,195600,26312600,5540,5540,5540,5540,0
|
|
20240807,195500,26312600,5540,5540,5540,5540,0
|
|
20240807,195400,26312600,5540,5540,5540,5540,0
|
|
20240807,195300,26312600,5540,5540,5540,5540,0
|
|
20240807,195200,26312600,5540,5540,5540,5540,0
|
|
20240807,195100,26312600,5540,5540,5540,5540,0
|
|
20240807,195000,26312600,5540,5540,5540,5540,0
|
|
20240807,194900,26312600,5540,5540,5540,5540,0
|
|
20240807,194800,26312600,5540,5540,5540,5540,0
|
|
20240807,194700,26312600,5540,5540,5540,5540,0
|
|
20240807,194600,26312600,5540,5540,5540,5540,0
|
|
20240807,194500,26312600,5540,5540,5540,5540,0
|
|
20240807,194400,26312600,5540,5540,5540,5540,0
|
|
20240807,194300,26312600,5540,5540,5540,5540,0
|
|
20240807,194200,26312600,5540,5540,5540,5540,0
|
|
20240807,194100,26312600,5540,5540,5540,5540,0
|
|
20240807,194000,26312600,5540,5540,5540,5540,0
|
|
20240807,193900,26312600,5540,5540,5540,5540,0
|
|
20240807,193800,26312600,5540,5540,5540,5540,0
|
|
20240807,193700,26312600,5540,5540,5540,5540,0
|
|
20240807,193600,26312600,5540,5540,5540,5540,0
|
|
20240807,193500,26312600,5540,5540,5540,5540,0
|
|
20240807,193400,26312600,5540,5540,5540,5540,0
|
|
20240807,193300,26312600,5540,5540,5540,5540,0
|
|
20240807,193200,26312600,5540,5540,5540,5540,0
|
|
20240807,193100,26312600,5540,5540,5540,5540,72
|
|
20240807,193000,26312600,5540,5540,5540,5540,0
|
|
20240807,192900,26312600,5540,5540,5540,5540,0
|
|
20240807,192800,26312600,5540,5540,5540,5540,0
|
|
20240807,192700,26312600,5540,5540,5540,5540,0
|
|
20240807,192600,26312600,5540,5540,5540,5540,0
|
|
20240807,192500,26312600,5540,5540,5540,5540,0
|
|
20240807,192400,26312600,5540,5540,5540,5540,0
|
|
20240807,192300,26312600,5540,5540,5540,5540,0
|
|
20240807,192200,26312600,5540,5540,5540,5540,0
|
|
20240807,192100,26312600,5540,5540,5540,5540,0
|
|
20240807,192000,26312600,5540,5540,5540,5540,0
|
|
20240807,191900,26312600,5540,5540,5540,5540,0
|
|
20240807,191800,26312600,5540,5540,5540,5540,0
|
|
20240807,191700,26312600,5540,5540,5540,5540,0
|
|
20240807,191600,26312600,5540,5540,5540,5540,0
|
|
20240807,191500,26312600,5540,5540,5540,5540,0
|
|
20240807,191400,26312600,5540,5540,5540,5540,0
|
|
20240807,191300,26312600,5540,5540,5540,5540,0
|
|
20240807,191200,26312600,5540,5540,5540,5540,0
|
|
20240807,191100,26312600,5540,5540,5540,5540,0
|
|
20240807,191000,26312600,5540,5540,5540,5540,0
|
|
20240807,190900,26312600,5540,5540,5540,5540,0
|
|
20240807,190800,26312600,5540,5540,5540,5540,0
|
|
20240807,190700,26312600,5540,5540,5540,5540,0
|
|
20240807,190600,26312600,5540,5540,5540,5540,0
|
|
20240807,190500,26312600,5540,5540,5540,5540,0
|
|
20240807,190400,26312600,5540,5540,5540,5540,0
|
|
20240807,190300,26312600,5540,5540,5540,5540,0
|
|
20240807,190200,26312600,5540,5540,5540,5540,0
|
|
20240807,190100,26312600,5540,5540,5540,5540,72
|
|
20240807,190000,26312600,5540,5540,5540,5540,0
|
|
20240807,185900,26312600,5540,5540,5540,5540,0
|
|
20240807,185800,26312600,5540,5540,5540,5540,0
|
|
20240807,185700,26312600,5540,5540,5540,5540,0
|
|
20240807,185600,26312600,5540,5540,5540,5540,0
|
|
20240807,185500,26312600,5540,5540,5540,5540,0
|
|
20240807,185400,26312600,5540,5540,5540,5540,0
|
|
20240807,185300,26312600,5540,5540,5540,5540,0
|
|
20240807,185200,26312600,5540,5540,5540,5540,0
|
|
20240807,185100,26312600,5540,5540,5540,5540,0
|
|
20240807,185000,26312600,5540,5540,5540,5540,0
|
|
20240807,184900,26312600,5540,5540,5540,5540,0
|
|
20240807,184800,26312600,5540,5540,5540,5540,0
|
|
20240807,184700,26312600,5540,5540,5540,5540,0
|
|
20240807,184600,26312600,5540,5540,5540,5540,0
|
|
20240807,184500,26312600,5540,5540,5540,5540,0
|
|
20240807,184400,26312600,5540,5540,5540,5540,0
|
|
20240807,184300,26312600,5540,5540,5540,5540,0
|
|
20240807,184200,26312600,5540,5540,5540,5540,0
|
|
20240807,184100,26312600,5540,5540,5540,5540,0
|
|
20240807,184000,26312600,5540,5540,5540,5540,0
|
|
20240807,183900,26312600,5540,5540,5540,5540,0
|
|
20240807,183800,26312600,5540,5540,5540,5540,0
|
|
20240807,183700,26312600,5540,5540,5540,5540,0
|
|
20240807,183600,26312600,5540,5540,5540,5540,0
|
|
20240807,183500,26312600,5540,5540,5540,5540,0
|
|
20240807,183400,26312600,5540,5540,5540,5540,0
|
|
20240807,183300,26312600,5540,5540,5540,5540,0
|
|
20240807,183200,26312600,5540,5540,5540,5540,0
|
|
20240807,183100,26312600,5540,5540,5540,5540,72
|
|
20240807,183000,26312600,5540,5540,5540,5540,0
|
|
20240807,182900,26312600,5540,5540,5540,5540,0
|
|
20240807,182800,26312600,5540,5540,5540,5540,0
|
|
20240807,182700,26312600,5540,5540,5540,5540,0
|
|
20240807,182600,26312600,5540,5540,5540,5540,0
|
|
20240807,182500,26312600,5540,5540,5540,5540,0
|
|
20240807,182400,26312600,5540,5540,5540,5540,0
|
|
20240807,182300,26312600,5540,5540,5540,5540,0
|
|
20240807,182200,26312600,5540,5540,5540,5540,0
|
|
20240807,182100,26312600,5540,5540,5540,5540,0
|
|
20240807,182000,26312600,5540,5540,5540,5540,0
|
|
20240807,181900,26312600,5540,5540,5540,5540,0
|
|
20240807,181800,26312600,5540,5540,5540,5540,0
|
|
20240807,181700,26312600,5540,5540,5540,5540,0
|
|
20240807,181600,26312600,5540,5540,5540,5540,0
|
|
20240807,181500,26312600,5540,5540,5540,5540,0
|
|
20240807,181400,26312600,5540,5540,5540,5540,0
|
|
20240807,181300,26312600,5540,5540,5540,5540,0
|
|
20240807,181200,26312600,5540,5540,5540,5540,0
|
|
20240807,181100,26312600,5540,5540,5540,5540,0
|
|
20240807,181000,26312600,5540,5540,5540,5540,0
|
|
20240807,180900,26312600,5540,5540,5540,5540,0
|
|
20240807,180800,26312600,5540,5540,5540,5540,0
|
|
20240807,180700,26312600,5540,5540,5540,5540,0
|
|
20240807,180600,26312600,5540,5540,5540,5540,0
|
|
20240807,180500,26312600,5540,5540,5540,5540,0
|
|
20240807,180400,26312600,5540,5540,5540,5540,0
|
|
20240807,180300,26312600,5540,5540,5540,5540,0
|
|
20240807,180200,26312600,5540,5540,5540,5540,0
|
|
20240807,180100,26312600,5540,5540,5540,5540,72
|
|
20240807,180000,26312600,5540,5540,5540,5540,0
|
|
20240807,175900,26312600,5540,5540,5540,5540,0
|
|
20240807,175800,26312600,5540,5540,5540,5540,0
|
|
20240807,175700,26312600,5540,5540,5540,5540,0
|
|
20240807,175600,26312600,5540,5540,5540,5540,0
|
|
20240807,175500,26312600,5540,5540,5540,5540,0
|
|
20240807,175400,26312600,5540,5540,5540,5540,0
|
|
20240807,175300,26312600,5540,5540,5540,5540,0
|
|
20240807,175200,26312600,5540,5540,5540,5540,0
|
|
20240807,175100,26312600,5540,5540,5540,5540,0
|
|
20240807,175000,26312600,5540,5540,5540,5540,0
|
|
20240807,174900,26312600,5540,5540,5540,5540,0
|
|
20240807,174800,26312600,5540,5540,5540,5540,0
|
|
20240807,174700,26312600,5540,5540,5540,5540,0
|
|
20240807,174600,26312600,5540,5540,5540,5540,0
|
|
20240807,174500,26312600,5540,5540,5540,5540,0
|
|
20240807,174400,26312600,5540,5540,5540,5540,0
|
|
20240807,174300,26312600,5540,5540,5540,5540,0
|
|
20240807,174200,26312600,5540,5540,5540,5540,0
|
|
20240807,174100,26312600,5540,5540,5540,5540,0
|
|
20240807,174000,26312600,5540,5540,5540,5540,0
|
|
20240807,173900,26312600,5540,5540,5540,5540,0
|
|
20240807,173800,26312600,5540,5540,5540,5540,0
|
|
20240807,173700,26312600,5540,5540,5540,5540,0
|
|
20240807,173600,26312600,5540,5540,5540,5540,0
|
|
20240807,173500,26312600,5540,5540,5540,5540,0
|
|
20240807,173400,26312600,5540,5540,5540,5540,0
|
|
20240807,173300,26312600,5540,5540,5540,5540,0
|
|
20240807,173200,26312600,5540,5540,5540,5540,0
|
|
20240807,173100,26312600,5540,5540,5540,5540,72
|
|
20240807,173000,26312600,5540,5540,5540,5540,0
|
|
20240807,172900,26312600,5540,5540,5540,5540,0
|
|
20240807,172800,26312600,5540,5540,5540,5540,0
|
|
20240807,172700,26312600,5540,5540,5540,5540,0
|
|
20240807,172600,26312600,5540,5540,5540,5540,0
|
|
20240807,172500,26312600,5540,5540,5540,5540,0
|
|
20240807,172400,26312600,5540,5540,5540,5540,0
|
|
20240807,172300,26312600,5540,5540,5540,5540,0
|
|
20240807,172200,26312600,5540,5540,5540,5540,0
|
|
20240807,172100,26312600,5540,5540,5540,5540,0
|
|
20240807,172000,26312600,5540,5540,5540,5540,0
|
|
20240807,171900,26312600,5540,5540,5540,5540,0
|
|
20240807,171800,26312600,5540,5540,5540,5540,0
|
|
20240807,171700,26312600,5540,5540,5540,5540,0
|
|
20240807,171600,26312600,5540,5540,5540,5540,0
|
|
20240807,171500,26312600,5540,5540,5540,5540,0
|
|
20240807,171400,26312600,5540,5540,5540,5540,0
|
|
20240807,171300,26312600,5540,5540,5540,5540,0
|
|
20240807,171200,26312600,5540,5540,5540,5540,0
|
|
20240807,171100,26312600,5540,5540,5540,5540,0
|
|
20240807,171000,26312600,5540,5540,5540,5540,0
|
|
20240807,170900,26312600,5540,5540,5540,5540,0
|
|
20240807,170800,26312600,5540,5540,5540,5540,0
|
|
20240807,170700,26312600,5540,5540,5540,5540,0
|
|
20240807,170600,26312600,5540,5540,5540,5540,0
|
|
20240807,170500,26312600,5540,5540,5540,5540,0
|
|
20240807,170400,26312600,5540,5540,5540,5540,0
|
|
20240807,170300,26312600,5540,5540,5540,5540,0
|
|
20240807,170200,26312600,5540,5540,5540,5540,0
|
|
20240807,170100,26312600,5540,5540,5540,5540,72
|
|
20240807,170000,26312600,5540,5540,5540,5540,0
|
|
20240807,165900,26312600,5540,5540,5540,5540,0
|
|
20240807,165800,26312600,5540,5540,5540,5540,0
|
|
20240807,165700,26312600,5540,5540,5540,5540,0
|
|
20240807,165600,26312600,5540,5540,5540,5540,0
|
|
20240807,165500,26312600,5540,5540,5540,5540,0
|
|
20240807,165400,26312600,5540,5540,5540,5540,0
|
|
20240807,165300,26312600,5540,5540,5540,5540,0
|
|
20240807,165200,26312600,5540,5540,5540,5540,0
|
|
20240807,165100,26312600,5540,5540,5540,5540,0
|
|
20240807,165000,26312600,5540,5540,5540,5540,0
|
|
20240807,164900,26312600,5540,5540,5540,5540,0
|
|
20240807,164800,26312600,5540,5540,5540,5540,0
|
|
20240807,164700,26312600,5540,5540,5540,5540,0
|
|
20240807,164600,26312600,5540,5540,5540,5540,0
|
|
20240807,164500,26312600,5540,5540,5540,5540,0
|
|
20240807,164400,26312600,5540,5540,5540,5540,0
|
|
20240807,164300,26312600,5540,5540,5540,5540,0
|
|
20240807,164200,26312600,5540,5540,5540,5540,0
|
|
20240807,164100,26312600,5540,5540,5540,5540,0
|
|
20240807,164000,26312600,5540,5540,5540,5540,0
|
|
20240807,163900,26312600,5540,5540,5540,5540,0
|
|
20240807,163800,26312600,5540,5540,5540,5540,0
|
|
20240807,163700,26312600,5540,5540,5540,5540,0
|
|
20240807,163600,26312600,5540,5540,5540,5540,0
|
|
20240807,163500,26312600,5540,5540,5540,5540,0
|
|
20240807,163400,26312600,5540,5540,5540,5540,0
|
|
20240807,163300,26312600,5540,5540,5540,5540,0
|
|
20240807,163200,26312600,5540,5540,5540,5540,0
|
|
20240807,163100,26312600,5540,5540,5540,5540,72
|
|
20240807,163000,26312600,5540,5540,5540,5540,0
|
|
20240807,162900,26312600,5540,5540,5540,5540,0
|
|
20240807,162800,26312600,5540,5540,5540,5540,0
|
|
20240807,162700,26312600,5540,5540,5540,5540,0
|
|
20240807,162600,26312600,5540,5540,5540,5540,0
|
|
20240807,162500,26312600,5540,5540,5540,5540,0
|
|
20240807,162400,26312600,5540,5540,5540,5540,0
|
|
20240807,162300,26312600,5540,5540,5540,5540,0
|
|
20240807,162200,26312600,5540,5540,5540,5540,0
|
|
20240807,162100,26312600,5540,5540,5540,5540,0
|
|
20240807,162000,26312600,5540,5540,5540,5540,0
|
|
20240807,161900,26312600,5540,5540,5540,5540,0
|
|
20240807,161800,26312600,5540,5540,5540,5540,0
|
|
20240807,161700,26312600,5540,5540,5540,5540,0
|
|
20240807,161600,26312600,5540,5540,5540,5540,0
|
|
20240807,161500,26312600,5540,5540,5540,5540,0
|
|
20240807,161400,26312600,5540,5540,5540,5540,0
|
|
20240807,161300,26312600,5540,5540,5540,5540,0
|
|
20240807,161200,26312600,5540,5540,5540,5540,0
|
|
20240807,161100,26312600,5540,5540,5540,5540,0
|
|
20240807,161000,26312600,5540,5540,5540,5540,0
|
|
20240807,160900,26312600,5540,5540,5540,5540,0
|
|
20240807,160800,26312600,5540,5540,5540,5540,0
|
|
20240807,160700,26312600,5540,5540,5540,5540,0
|
|
20240807,160600,26312600,5540,5540,5540,5540,0
|
|
20240807,160500,26312600,5540,5540,5540,5540,0
|
|
20240807,160400,26312600,5540,5540,5540,5540,0
|
|
20240807,160300,26312600,5540,5540,5540,5540,0
|
|
20240807,160200,26312600,5540,5540,5540,5540,0
|
|
20240807,160100,26312600,5540,5540,5540,5540,72
|
|
20240807,160000,26312600,5540,5540,5540,5540,0
|
|
20240807,155900,26312600,5540,5540,5540,5540,0
|
|
20240807,155800,26312600,5540,5540,5540,5540,0
|
|
20240807,155700,26312600,5540,5540,5540,5540,0
|
|
20240807,155600,26312600,5540,5540,5540,5540,0
|
|
20240807,155500,26312600,5540,5540,5540,5540,0
|
|
20240807,155400,26312600,5540,5540,5540,5540,0
|
|
20240807,155300,26312600,5540,5540,5540,5540,0
|
|
20240807,155200,26312600,5540,5540,5540,5540,0
|
|
20240807,155100,26312600,5540,5540,5540,5540,0
|
|
20240807,155000,26312600,5540,5540,5540,5540,0
|
|
20240807,154900,26312600,5540,5540,5540,5540,0
|
|
20240807,154800,26312600,5540,5540,5540,5540,0
|
|
20240807,154700,26312600,5540,5540,5540,5540,0
|
|
20240807,154600,26312600,5540,5540,5540,5540,0
|
|
20240807,154500,26312600,5540,5540,5540,5540,0
|
|
20240807,154400,26312600,5540,5540,5540,5540,0
|
|
20240807,154300,26312600,5540,5540,5540,5540,0
|
|
20240807,154200,26312600,5540,5540,5540,5540,0
|
|
20240807,154100,26312600,5540,5540,5540,5540,0
|
|
20240807,154000,26312600,5540,5540,5540,5540,0
|
|
20240807,153900,26312600,5540,5540,5540,5540,0
|
|
20240807,153800,26312600,5540,5540,5540,5540,0
|
|
20240807,153700,26312600,5540,5540,5540,5540,0
|
|
20240807,153600,26312600,5540,5540,5540,5540,0
|
|
20240807,153500,26312600,5540,5540,5540,5540,0
|
|
20240807,153400,26312600,5540,5540,5540,5540,0
|
|
20240807,153300,26312600,5540,5540,5540,5540,0
|
|
20240807,153200,26312600,5540,5540,5540,5540,0
|
|
20240807,153100,26312600,5540,5540,5540,5540,72
|
|
20240807,153000,26312600,5540,5540,5540,5540,72
|
|
20240807,152900,25913720,5560,5560,5560,5560,0
|
|
20240807,152800,25913720,5560,5560,5560,5560,0
|
|
20240807,152700,25913720,5560,5560,5560,5560,0
|
|
20240807,152600,25913720,5560,5560,5560,5560,0
|
|
20240807,152500,25913720,5560,5560,5560,5560,0
|
|
20240807,152400,25913720,5560,5560,5560,5560,0
|
|
20240807,152300,25913720,5560,5560,5560,5560,0
|
|
20240807,152200,25913720,5560,5560,5560,5560,0
|
|
20240807,152100,25913720,5560,5560,5560,5560,0
|
|
20240807,152000,25913720,5560,5560,5560,5560,0
|
|
20240807,151900,25913720,5560,5560,5560,5560,0
|
|
20240807,151800,25913720,5560,5560,5560,5560,0
|
|
20240807,151700,25913720,5560,5560,5560,5560,7
|
|
20240807,151600,25874800,5560,5560,5560,5560,0
|
|
20240807,151500,25874800,5560,5560,5560,5560,0
|
|
20240807,151400,25874800,5560,5560,5560,5560,0
|
|
20240807,151300,25874800,5560,5560,5560,5560,0
|
|
20240807,151200,25874800,5560,5560,5560,5560,0
|
|
20240807,151100,25874800,5560,5560,5560,5560,0
|
|
20240807,151000,25874800,5560,5560,5560,5560,0
|
|
20240807,150900,25874800,5560,5560,5560,5560,0
|
|
20240807,150800,25874800,5560,5560,5560,5560,0
|
|
20240807,150700,25874800,5560,5560,5560,5560,10
|
|
20240807,150600,25819200,5560,5560,5560,5560,0
|
|
20240807,150500,25819200,5560,5560,5560,5560,0
|
|
20240807,150400,25819200,5560,5560,5560,5560,1
|
|
20240807,150300,25813640,5570,5570,5570,5570,0
|
|
20240807,150200,25813640,5570,5570,5570,5570,0
|
|
20240807,150100,25813640,5570,5570,5570,5570,0
|
|
20240807,150000,25813640,5570,5570,5570,5570,0
|
|
20240807,145900,25813640,5570,5570,5570,5570,0
|
|
20240807,145800,25813640,5570,5570,5570,5570,0
|
|
20240807,145700,25813640,5570,5570,5570,5570,0
|
|
20240807,145600,25813640,5570,5570,5570,5570,0
|
|
20240807,145500,25813640,5570,5570,5570,5570,0
|
|
20240807,145400,25813640,5570,5570,5570,5570,0
|
|
20240807,145300,25813640,5570,5570,5570,5570,0
|
|
20240807,145200,25813640,5570,5570,5570,5570,0
|
|
20240807,145100,25813640,5570,5570,5570,5570,0
|
|
20240807,145000,25813640,5570,5570,5570,5570,0
|
|
20240807,144900,25813640,5570,5570,5570,5570,0
|
|
20240807,144800,25813640,5570,5570,5570,5570,0
|
|
20240807,144700,25813640,5570,5570,5570,5570,0
|
|
20240807,144600,25813640,5570,5570,5570,5570,0
|
|
20240807,144500,25813640,5570,5570,5570,5570,0
|
|
20240807,144400,25813640,5570,5570,5570,5570,0
|
|
20240807,144300,25813640,5570,5570,5570,5570,0
|
|
20240807,144200,25813640,5570,5550,5570,5550,5
|
|
20240807,144100,25785870,5570,5570,5570,5570,0
|
|
20240807,144000,25785870,5570,5570,5570,5570,0
|
|
20240807,143900,25785870,5570,5570,5570,5570,0
|
|
20240807,143800,25785870,5570,5570,5570,5570,0
|
|
20240807,143700,25785870,5570,5570,5570,5570,0
|
|
20240807,143600,25785870,5570,5570,5570,5570,0
|
|
20240807,143500,25785870,5570,5570,5570,5570,0
|
|
20240807,143400,25785870,5570,5570,5570,5570,0
|
|
20240807,143300,25785870,5570,5570,5570,5570,0
|
|
20240807,143200,25785870,5570,5570,5570,5570,0
|
|
20240807,143100,25785870,5570,5570,5570,5570,0
|
|
20240807,143000,25785870,5570,5570,5570,5570,0
|
|
20240807,142900,25785870,5570,5570,5570,5570,0
|
|
20240807,142800,25785870,5570,5570,5570,5570,0
|
|
20240807,142700,25785870,5570,5570,5570,5570,0
|
|
20240807,142600,25785870,5570,5570,5570,5570,0
|
|
20240807,142500,25785870,5570,5570,5570,5570,0
|
|
20240807,142400,25785870,5570,5570,5570,5570,0
|
|
20240807,142300,25785870,5570,5570,5570,5570,0
|
|
20240807,142200,25785870,5570,5560,5570,5560,2
|
|
20240807,142100,25774740,5570,5570,5570,5570,0
|
|
20240807,142000,25774740,5570,5570,5570,5570,0
|
|
20240807,141900,25774740,5570,5570,5570,5570,0
|
|
20240807,141800,25774740,5570,5570,5570,5570,0
|
|
20240807,141700,25774740,5570,5570,5570,5570,0
|
|
20240807,141600,25774740,5570,5570,5570,5570,0
|
|
20240807,141500,25774740,5570,5570,5570,5570,0
|
|
20240807,141400,25774740,5570,5570,5570,5570,0
|
|
20240807,141300,25774740,5570,5570,5570,5570,0
|
|
20240807,141200,25774740,5570,5570,5570,5570,0
|
|
20240807,141100,25774740,5570,5570,5570,5570,0
|
|
20240807,141000,25774740,5570,5570,5570,5570,1
|
|
20240807,140900,25769170,5570,5570,5570,5570,0
|
|
20240807,140800,25769170,5570,5570,5570,5570,0
|
|
20240807,140700,25769170,5570,5570,5570,5570,0
|
|
20240807,140600,25769170,5570,5570,5570,5570,0
|
|
20240807,140500,25769170,5570,5570,5570,5570,0
|
|
20240807,140400,25769170,5570,5570,5570,5570,0
|
|
20240807,140300,25769170,5570,5570,5570,5570,0
|
|
20240807,140200,25769170,5570,5570,5570,5570,0
|
|
20240807,140100,25769170,5570,5570,5570,5570,0
|
|
20240807,140000,25769170,5570,5570,5570,5570,0
|
|
20240807,135900,25769170,5570,5570,5570,5570,0
|
|
20240807,135800,25769170,5570,5570,5570,5570,0
|
|
20240807,135700,25769170,5570,5570,5570,5570,0
|
|
20240807,135600,25769170,5570,5570,5570,5570,0
|
|
20240807,135500,25769170,5570,5570,5570,5570,0
|
|
20240807,135400,25769170,5570,5570,5570,5570,0
|
|
20240807,135300,25769170,5570,5570,5570,5570,0
|
|
20240807,135200,25769170,5570,5570,5570,5570,0
|
|
20240807,135100,25769170,5570,5570,5570,5570,0
|
|
20240807,135000,25769170,5570,5570,5570,5570,0
|
|
20240807,134900,25769170,5570,5570,5570,5570,0
|
|
20240807,134800,25769170,5570,5570,5570,5570,1
|
|
20240807,134700,25763600,5570,5570,5570,5570,0
|
|
20240807,134600,25763600,5570,5570,5570,5570,0
|
|
20240807,134500,25763600,5570,5570,5570,5570,0
|
|
20240807,134400,25763600,5570,5570,5570,5570,0
|
|
20240807,134300,25763600,5570,5570,5570,5570,0
|
|
20240807,134200,25763600,5570,5570,5570,5570,0
|
|
20240807,134100,25763600,5570,5570,5570,5570,1
|
|
20240807,134000,25758030,5560,5560,5560,5560,20
|
|
20240807,133900,25646830,5570,5570,5570,5570,0
|
|
20240807,133800,25646830,5570,5570,5570,5570,0
|
|
20240807,133700,25646830,5570,5570,5570,5570,0
|
|
20240807,133600,25646830,5570,5570,5570,5570,0
|
|
20240807,133500,25646830,5570,5570,5570,5570,0
|
|
20240807,133400,25646830,5570,5570,5570,5570,0
|
|
20240807,133300,25646830,5570,5570,5570,5570,1
|
|
20240807,133200,25641260,5530,5530,5530,5530,378
|
|
20240807,133100,23550920,5570,5570,5570,5570,20
|
|
20240807,133000,23439520,5580,5580,5580,5580,0
|
|
20240807,132900,23439520,5580,5540,5580,5540,424
|
|
20240807,132800,21084240,5540,5540,5540,5540,0
|
|
20240807,132700,21084240,5540,5540,5540,5540,0
|
|
20240807,132600,21084240,5540,5540,5540,5540,0
|
|
20240807,132500,21084240,5540,5540,5540,5540,0
|
|
20240807,132400,21084240,5540,5540,5540,5540,0
|
|
20240807,132300,21084240,5540,5540,5540,5540,0
|
|
20240807,132200,21084240,5540,5540,5540,5540,0
|
|
20240807,132100,21084240,5540,5540,5540,5540,0
|
|
20240807,132000,21084240,5540,5540,5540,5540,0
|
|
20240807,131900,21084240,5540,5540,5540,5540,0
|
|
20240807,131800,21084240,5540,5540,5540,5540,14
|
|
20240807,131700,21006680,5520,5520,5520,5520,30
|
|
20240807,131600,20841080,5540,5540,5540,5540,0
|
|
20240807,131500,20841080,5540,5530,5540,5530,5
|
|
20240807,131400,20813420,5530,5530,5530,5530,1
|
|
20240807,131300,20807890,5540,5540,5540,5540,0
|
|
20240807,131200,20807890,5540,5540,5540,5540,0
|
|
20240807,131100,20807890,5540,5540,5540,5540,0
|
|
20240807,131000,20807890,5540,5540,5540,5540,0
|
|
20240807,130900,20807890,5540,5540,5540,5540,0
|
|
20240807,130800,20807890,5540,5540,5540,5540,0
|
|
20240807,130700,20807890,5540,5540,5540,5540,0
|
|
20240807,130600,20807890,5540,5540,5540,5540,0
|
|
20240807,130500,20807890,5540,5540,5540,5540,0
|
|
20240807,130400,20807890,5540,5540,5540,5540,0
|
|
20240807,130300,20807890,5540,5540,5540,5540,0
|
|
20240807,130200,20807890,5540,5540,5540,5540,0
|
|
20240807,130100,20807890,5540,5540,5540,5540,0
|
|
20240807,130000,20807890,5540,5540,5540,5540,0
|
|
20240807,125900,20807890,5540,5540,5540,5540,0
|
|
20240807,125800,20807890,5540,5540,5540,5540,0
|
|
20240807,125700,20807890,5540,5540,5540,5540,0
|
|
20240807,125600,20807890,5540,5540,5540,5540,0
|
|
20240807,125500,20807890,5540,5540,5540,5540,0
|
|
20240807,125400,20807890,5540,5540,5540,5540,0
|
|
20240807,125300,20807890,5540,5540,5540,5540,0
|
|
20240807,125200,20807890,5540,5540,5540,5540,0
|
|
20240807,125100,20807890,5540,5540,5540,5540,0
|
|
20240807,125000,20807890,5540,5540,5540,5540,0
|
|
20240807,124900,20807890,5540,5540,5540,5540,0
|
|
20240807,124800,20807890,5540,5540,5540,5540,0
|
|
20240807,124700,20807890,5540,5540,5540,5540,0
|
|
20240807,124600,20807890,5540,5540,5540,5540,0
|
|
20240807,124500,20807890,5540,5540,5540,5540,0
|
|
20240807,124400,20807890,5540,5540,5540,5540,0
|
|
20240807,124300,20807890,5540,5540,5540,5540,0
|
|
20240807,124200,20807890,5540,5540,5540,5540,0
|
|
20240807,124100,20807890,5540,5540,5540,5540,0
|
|
20240807,124000,20807890,5540,5540,5540,5540,0
|
|
20240807,123900,20807890,5540,5540,5540,5540,0
|
|
20240807,123800,20807890,5540,5540,5540,5540,0
|
|
20240807,123700,20807890,5540,5540,5540,5540,0
|
|
20240807,123600,20807890,5540,5540,5540,5540,0
|
|
20240807,123500,20807890,5540,5540,5540,5540,0
|
|
20240807,123400,20807890,5540,5540,5540,5540,0
|
|
20240807,123300,20807890,5540,5540,5540,5540,0
|
|
20240807,123200,20807890,5540,5540,5540,5540,0
|
|
20240807,123100,20807890,5540,5540,5540,5540,0
|
|
20240807,123000,20807890,5540,5540,5540,5540,0
|
|
20240807,122900,20807890,5540,5540,5540,5540,0
|
|
20240807,122800,20807890,5540,5530,5540,5530,6
|
|
20240807,122700,20774700,5540,5540,5540,5540,0
|
|
20240807,122600,20774700,5540,5540,5540,5540,0
|
|
20240807,122500,20774700,5540,5540,5540,5540,0
|
|
20240807,122400,20774700,5540,5540,5540,5540,0
|
|
20240807,122300,20774700,5540,5540,5540,5540,0
|
|
20240807,122200,20774700,5540,5540,5540,5540,0
|
|
20240807,122100,20774700,5540,5540,5540,5540,0
|
|
20240807,122000,20774700,5540,5540,5540,5540,0
|
|
20240807,121900,20774700,5540,5540,5540,5540,0
|
|
20240807,121800,20774700,5540,5540,5540,5540,0
|
|
20240807,121700,20774700,5540,5540,5540,5540,0
|
|
20240807,121600,20774700,5540,5540,5540,5540,0
|
|
20240807,121500,20774700,5540,5540,5540,5540,0
|
|
20240807,121400,20774700,5540,5540,5540,5540,0
|
|
20240807,121300,20774700,5540,5530,5540,5530,11
|
|
20240807,121200,20713860,5530,5530,5530,5530,0
|
|
20240807,121100,20713860,5530,5530,5530,5530,0
|
|
20240807,121000,20713860,5530,5530,5530,5530,0
|
|
20240807,120900,20713860,5530,5530,5530,5530,0
|
|
20240807,120800,20713860,5530,5530,5530,5530,0
|
|
20240807,120700,20713860,5530,5530,5530,5530,0
|
|
20240807,120600,20713860,5530,5530,5530,5530,0
|
|
20240807,120500,20713860,5530,5530,5530,5530,0
|
|
20240807,120400,20713860,5530,5530,5530,5530,0
|
|
20240807,120300,20713860,5530,5530,5530,5530,0
|
|
20240807,120200,20713860,5530,5530,5530,5530,0
|
|
20240807,120100,20713860,5530,5530,5530,5530,0
|
|
20240807,120000,20713860,5530,5530,5530,5530,0
|
|
20240807,115900,20713860,5530,5530,5530,5530,0
|
|
20240807,115800,20713860,5530,5530,5530,5530,0
|
|
20240807,115700,20713860,5530,5530,5530,5530,0
|
|
20240807,115600,20713860,5530,5510,5530,5510,512
|
|
20240807,115500,17889840,5510,5510,5510,5510,0
|
|
20240807,115400,17889840,5510,5510,5510,5510,10
|
|
20240807,115300,17834740,5510,5510,5510,5510,0
|
|
20240807,115200,17834740,5510,5510,5510,5510,0
|
|
20240807,115100,17834740,5510,5510,5510,5510,1
|
|
20240807,115000,17829230,5500,5500,5500,5500,163
|
|
20240807,114900,16932730,5500,5500,5500,5500,0
|
|
20240807,114800,16932730,5500,5500,5500,5500,0
|
|
20240807,114700,16932730,5500,5500,5500,5500,0
|
|
20240807,114600,16932730,5500,5500,5500,5500,0
|
|
20240807,114500,16932730,5500,5500,5500,5500,0
|
|
20240807,114400,16932730,5500,5500,5500,5500,0
|
|
20240807,114300,16932730,5500,5500,5500,5500,0
|
|
20240807,114200,16932730,5500,5500,5500,5500,0
|
|
20240807,114100,16932730,5500,5500,5500,5500,0
|
|
20240807,114000,16932730,5500,5500,5500,5500,0
|
|
20240807,113900,16932730,5500,5500,5500,5500,0
|
|
20240807,113800,16932730,5500,5500,5500,5500,0
|
|
20240807,113700,16932730,5500,5500,5500,5500,0
|
|
20240807,113600,16932730,5500,5500,5500,5500,0
|
|
20240807,113500,16932730,5500,5500,5500,5500,0
|
|
20240807,113400,16932730,5500,5500,5500,5500,0
|
|
20240807,113300,16932730,5500,5500,5500,5500,0
|
|
20240807,113200,16932730,5500,5500,5500,5500,0
|
|
20240807,113100,16932730,5500,5500,5500,5500,0
|
|
20240807,113000,16932730,5500,5500,5500,5500,0
|
|
20240807,112900,16932730,5500,5500,5500,5500,0
|
|
20240807,112800,16932730,5500,5500,5500,5500,0
|
|
20240807,112700,16932730,5500,5500,5500,5500,1
|
|
20240807,112600,16927230,5490,5490,5490,5490,0
|
|
20240807,112500,16927230,5490,5490,5490,5490,1
|
|
20240807,112400,16921740,5500,5500,5500,5500,0
|
|
20240807,112300,16921740,5500,5500,5500,5500,0
|
|
20240807,112200,16921740,5500,5500,5500,5500,0
|
|
20240807,112100,16921740,5500,5500,5500,5500,0
|
|
20240807,112000,16921740,5500,5490,5500,5490,3
|
|
20240807,111900,16905250,5500,5500,5500,5500,0
|
|
20240807,111800,16905250,5500,5500,5500,5500,0
|
|
20240807,111700,16905250,5500,5500,5500,5500,0
|
|
20240807,111600,16905250,5500,5500,5500,5500,0
|
|
20240807,111500,16905250,5500,5500,5500,5500,0
|
|
20240807,111400,16905250,5500,5500,5500,5500,0
|
|
20240807,111300,16905250,5500,5500,5500,5500,0
|
|
20240807,111200,16905250,5500,5500,5500,5500,0
|
|
20240807,111100,16905250,5500,5500,5500,5500,0
|
|
20240807,111000,16905250,5500,5500,5500,5500,7
|
|
20240807,110900,16866750,5500,5500,5500,5500,0
|
|
20240807,110800,16866750,5500,5500,5500,5500,0
|
|
20240807,110700,16866750,5500,5500,5500,5500,0
|
|
20240807,110600,16866750,5500,5500,5500,5500,0
|
|
20240807,110500,16866750,5500,5500,5500,5500,0
|
|
20240807,110400,16866750,5500,5500,5500,5500,0
|
|
20240807,110300,16866750,5500,5500,5500,5500,5
|
|
20240807,110200,16839250,5500,5500,5500,5500,0
|
|
20240807,110100,16839250,5500,5500,5500,5500,0
|
|
20240807,110000,16839250,5500,5500,5500,5500,164
|
|
20240807,105900,15937250,5500,5500,5500,5500,0
|
|
20240807,105800,15937250,5500,5500,5500,5500,0
|
|
20240807,105700,15937250,5500,5500,5500,5500,0
|
|
20240807,105600,15937250,5500,5500,5500,5500,0
|
|
20240807,105500,15937250,5500,5500,5500,5500,0
|
|
20240807,105400,15937250,5500,5500,5500,5500,0
|
|
20240807,105300,15937250,5500,5500,5500,5500,0
|
|
20240807,105200,15937250,5500,5500,5500,5500,0
|
|
20240807,105100,15937250,5500,5500,5500,5500,0
|
|
20240807,105000,15937250,5500,5500,5500,5500,0
|
|
20240807,104900,15937250,5500,5500,5500,5500,0
|
|
20240807,104800,15937250,5500,5500,5500,5500,0
|
|
20240807,104700,15937250,5500,5500,5500,5500,0
|
|
20240807,104600,15937250,5500,5500,5500,5500,9
|
|
20240807,104500,15887750,5510,5510,5510,5510,0
|
|
20240807,104400,15887750,5510,5510,5510,5510,0
|
|
20240807,104300,15887750,5510,5510,5510,5510,1
|
|
20240807,104200,15882240,5510,5510,5510,5510,0
|
|
20240807,104100,15882240,5510,5510,5510,5510,0
|
|
20240807,104000,15882240,5510,5480,5510,5480,800
|
|
20240807,103900,11494010,5480,5480,5480,5480,0
|
|
20240807,103800,11494010,5480,5480,5480,5480,0
|
|
20240807,103700,11494010,5480,5480,5480,5480,0
|
|
20240807,103600,11494010,5480,5480,5480,5480,0
|
|
20240807,103500,11494010,5480,5480,5480,5480,0
|
|
20240807,103400,11494010,5480,5480,5480,5480,0
|
|
20240807,103300,11494010,5480,5480,5480,5480,0
|
|
20240807,103200,11494010,5480,5480,5480,5480,4
|
|
20240807,103100,11472090,5480,5480,5480,5480,0
|
|
20240807,103000,11472090,5480,5480,5480,5480,0
|
|
20240807,102900,11472090,5480,5480,5480,5480,0
|
|
20240807,102800,11472090,5480,5480,5480,5480,0
|
|
20240807,102700,11472090,5480,5480,5480,5480,0
|
|
20240807,102600,11472090,5480,5480,5480,5480,0
|
|
20240807,102500,11472090,5480,5480,5480,5480,0
|
|
20240807,102400,11472090,5480,5480,5480,5480,0
|
|
20240807,102300,11472090,5480,5480,5480,5480,0
|
|
20240807,102200,11472090,5480,5480,5480,5480,0
|
|
20240807,102100,11472090,5480,5480,5480,5480,0
|
|
20240807,102000,11472090,5480,5480,5480,5480,0
|
|
20240807,101900,11472090,5480,5480,5480,5480,0
|
|
20240807,101800,11472090,5480,5480,5480,5480,1
|
|
20240807,101700,11466610,5480,5480,5480,5480,0
|
|
20240807,101600,11466610,5480,5480,5480,5480,0
|
|
20240807,101500,11466610,5480,5480,5480,5480,0
|
|
20240807,101400,11466610,5480,5480,5480,5480,0
|
|
20240807,101300,11466610,5480,5480,5480,5480,0
|
|
20240807,101200,11466610,5480,5480,5480,5480,0
|
|
20240807,101100,11466610,5480,5480,5480,5480,0
|
|
20240807,101000,11466610,5480,5480,5480,5480,0
|
|
20240807,100900,11466610,5480,5480,5480,5480,50
|
|
20240807,100800,11192610,5480,5480,5480,5480,0
|
|
20240807,100700,11192610,5480,5480,5480,5480,0
|
|
20240807,100600,11192610,5480,5480,5480,5480,0
|
|
20240807,100500,11192610,5480,5480,5480,5480,0
|
|
20240807,100400,11192610,5480,5480,5480,5480,0
|
|
20240807,100300,11192610,5480,5480,5480,5480,0
|
|
20240807,100200,11192610,5480,5480,5480,5480,1
|
|
20240807,100100,11187130,5480,5480,5480,5480,0
|
|
20240807,100000,11187130,5480,5480,5480,5480,0
|
|
20240807,095900,11187130,5480,5480,5480,5480,0
|
|
20240807,095800,11187130,5480,5480,5480,5480,1
|
|
20240807,095700,11181650,5480,5480,5480,5480,0
|
|
20240807,095600,11181650,5480,5480,5480,5480,0
|
|
20240807,095500,11181650,5480,5480,5480,5480,0
|
|
20240807,095400,11181650,5480,5480,5480,5480,0
|
|
20240807,095300,11181650,5480,5480,5480,5480,0
|
|
20240807,095200,11181650,5480,5480,5480,5480,0
|
|
20240807,095100,11181650,5480,5480,5480,5480,31
|
|
20240807,095000,11011770,5480,5480,5480,5480,0
|
|
20240807,094900,11011770,5480,5480,5480,5480,442
|
|
20240807,094800,8589610,5480,5480,5480,5480,0
|
|
20240807,094700,8589610,5480,5480,5480,5480,0
|
|
20240807,094600,8589610,5480,5480,5480,5480,0
|
|
20240807,094500,8589610,5480,5480,5480,5480,0
|
|
20240807,094400,8589610,5480,5480,5480,5480,0
|
|
20240807,094300,8589610,5480,5480,5480,5480,0
|
|
20240807,094200,8589610,5480,5480,5480,5480,0
|
|
20240807,094100,8589610,5480,5480,5480,5480,0
|
|
20240807,094000,8589610,5480,5480,5480,5480,0
|
|
20240807,093900,8589610,5480,5480,5480,5480,0
|
|
20240807,093800,8589610,5480,5480,5480,5480,0
|
|
20240807,093700,8589610,5480,5480,5480,5480,0
|
|
20240807,093600,8589610,5480,5480,5480,5480,0
|
|
20240807,093500,8589610,5480,5480,5480,5480,0
|
|
20240807,093400,8589610,5480,5480,5480,5480,0
|
|
20240807,093300,8589610,5480,5480,5480,5480,0
|
|
20240807,093200,8589610,5480,5480,5480,5480,0
|
|
20240807,093100,8589610,5480,5480,5480,5480,1
|
|
20240807,093000,8584130,5420,5420,5420,5420,0
|
|
20240807,092900,8584130,5420,5430,5430,5420,314
|
|
20240807,092800,6880140,5480,5480,5480,5480,0
|
|
20240807,092700,6880140,5480,5480,5480,5480,5
|
|
20240807,092600,6852740,5480,5470,5480,5470,1000
|
|
20240807,092500,1378950,5480,5480,5480,5480,2
|
|
20240807,092400,1367990,5480,5480,5480,5480,0
|
|
20240807,092300,1367990,5480,5480,5480,5480,1
|
|
20240807,092200,1362510,5470,5450,5470,5450,12
|
|
20240807,092100,1297080,5440,5440,5440,5440,0
|
|
20240807,092000,1297080,5440,5440,5440,5440,0
|
|
20240807,091900,1297080,5440,5440,5440,5440,50
|
|
20240807,091800,1025080,5440,5400,5440,5400,86
|
|
20240807,091700,560320,5440,5440,5440,5440,0
|
|
20240807,091600,560320,5440,5440,5440,5440,0
|
|
20240807,091500,560320,5440,5440,5440,5440,0
|
|
20240807,091400,560320,5440,5440,5440,5440,0
|
|
20240807,091300,560320,5440,5440,5440,5440,0
|
|
20240807,091200,560320,5440,5440,5440,5440,0
|
|
20240807,091100,560320,5440,5440,5440,5440,0
|
|
20240807,091000,560320,5440,5440,5440,5440,0
|
|
20240807,090900,560320,5440,5440,5440,5440,1
|
|
20240807,090800,554880,5440,5440,5440,5440,0
|
|
20240807,090700,554880,5440,5440,5440,5440,0
|
|
20240807,090600,554880,5440,5440,5440,5440,0
|
|
20240807,090500,554880,5440,5440,5440,5440,1
|
|
20240807,090400,549440,5440,5440,5440,5440,0
|
|
20240807,090300,549440,5440,5440,5440,5440,0
|
|
20240807,090200,549440,5440,5440,5440,5440,1
|
|
20240807,090100,544000,5440,5440,5440,5440,0
|
|
20240807,090000,544000,5440,5440,5440,5440,100
|