630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192700,49980265,4825,4825,4825,4825,384
|
|
20240808,192600,49980265,4825,4825,4825,4825,0
|
|
20240808,192500,49980265,4825,4825,4825,4825,0
|
|
20240808,192400,49980265,4825,4825,4825,4825,0
|
|
20240808,192300,49980265,4825,4825,4825,4825,0
|
|
20240808,192200,49980265,4825,4825,4825,4825,0
|
|
20240808,192100,49980265,4825,4825,4825,4825,0
|
|
20240808,192000,49980265,4825,4825,4825,4825,0
|
|
20240808,191900,49980265,4825,4825,4825,4825,0
|
|
20240808,191800,49980265,4825,4825,4825,4825,0
|
|
20240808,191700,49980265,4825,4825,4825,4825,0
|
|
20240808,191600,49980265,4825,4825,4825,4825,0
|
|
20240808,191500,49980265,4825,4825,4825,4825,0
|
|
20240808,191400,49980265,4825,4825,4825,4825,0
|
|
20240808,191300,49980265,4825,4825,4825,4825,0
|
|
20240808,191200,49980265,4825,4825,4825,4825,0
|
|
20240808,191100,49980265,4825,4825,4825,4825,0
|
|
20240808,191000,49980265,4825,4825,4825,4825,0
|
|
20240808,190900,49980265,4825,4825,4825,4825,0
|
|
20240808,190800,49980265,4825,4825,4825,4825,0
|
|
20240808,190700,49980265,4825,4825,4825,4825,0
|
|
20240808,190600,49980265,4825,4825,4825,4825,0
|
|
20240808,190500,49980265,4825,4825,4825,4825,0
|
|
20240808,190400,49980265,4825,4825,4825,4825,0
|
|
20240808,190300,49980265,4825,4825,4825,4825,0
|
|
20240808,190200,49980265,4825,4825,4825,4825,0
|
|
20240808,190100,49980265,4825,4825,4825,4825,0
|
|
20240808,190000,49980265,4825,4825,4825,4825,0
|
|
20240808,185900,49980265,4825,4825,4825,4825,0
|
|
20240808,185800,49980265,4825,4825,4825,4825,0
|
|
20240808,185700,49980265,4825,4825,4825,4825,384
|
|
20240808,185600,49980265,4825,4825,4825,4825,0
|
|
20240808,185500,49980265,4825,4825,4825,4825,0
|
|
20240808,185400,49980265,4825,4825,4825,4825,0
|
|
20240808,185300,49980265,4825,4825,4825,4825,0
|
|
20240808,185200,49980265,4825,4825,4825,4825,0
|
|
20240808,185100,49980265,4825,4825,4825,4825,0
|
|
20240808,185000,49980265,4825,4825,4825,4825,0
|
|
20240808,184900,49980265,4825,4825,4825,4825,0
|
|
20240808,184800,49980265,4825,4825,4825,4825,0
|
|
20240808,184700,49980265,4825,4825,4825,4825,0
|
|
20240808,184600,49980265,4825,4825,4825,4825,0
|
|
20240808,184500,49980265,4825,4825,4825,4825,0
|
|
20240808,184400,49980265,4825,4825,4825,4825,0
|
|
20240808,184300,49980265,4825,4825,4825,4825,0
|
|
20240808,184200,49980265,4825,4825,4825,4825,0
|
|
20240808,184100,49980265,4825,4825,4825,4825,0
|
|
20240808,184000,49980265,4825,4825,4825,4825,0
|
|
20240808,183900,49980265,4825,4825,4825,4825,0
|
|
20240808,183800,49980265,4825,4825,4825,4825,0
|
|
20240808,183700,49980265,4825,4825,4825,4825,0
|
|
20240808,183600,49980265,4825,4825,4825,4825,0
|
|
20240808,183500,49980265,4825,4825,4825,4825,0
|
|
20240808,183400,49980265,4825,4825,4825,4825,0
|
|
20240808,183300,49980265,4825,4825,4825,4825,0
|
|
20240808,183200,49980265,4825,4825,4825,4825,0
|
|
20240808,183100,49980265,4825,4825,4825,4825,0
|
|
20240808,183000,49980265,4825,4825,4825,4825,0
|
|
20240808,182900,49980265,4825,4825,4825,4825,0
|
|
20240808,182800,49980265,4825,4825,4825,4825,0
|
|
20240808,182700,49980265,4825,4825,4825,4825,384
|
|
20240808,182600,49980265,4825,4825,4825,4825,0
|
|
20240808,182500,49980265,4825,4825,4825,4825,0
|
|
20240808,182400,49980265,4825,4825,4825,4825,0
|
|
20240808,182300,49980265,4825,4825,4825,4825,0
|
|
20240808,182200,49980265,4825,4825,4825,4825,0
|
|
20240808,182100,49980265,4825,4825,4825,4825,0
|
|
20240808,182000,49980265,4825,4825,4825,4825,0
|
|
20240808,181900,49980265,4825,4825,4825,4825,0
|
|
20240808,181800,49980265,4825,4825,4825,4825,0
|
|
20240808,181700,49980265,4825,4825,4825,4825,0
|
|
20240808,181600,49980265,4825,4825,4825,4825,0
|
|
20240808,181500,49980265,4825,4825,4825,4825,0
|
|
20240808,181400,49980265,4825,4825,4825,4825,0
|
|
20240808,181300,49980265,4825,4825,4825,4825,0
|
|
20240808,181200,49980265,4825,4825,4825,4825,0
|
|
20240808,181100,49980265,4825,4825,4825,4825,0
|
|
20240808,181000,49980265,4825,4825,4825,4825,0
|
|
20240808,180900,49980265,4825,4825,4825,4825,0
|
|
20240808,180800,49980265,4825,4825,4825,4825,0
|
|
20240808,180700,49980265,4825,4825,4825,4825,0
|
|
20240808,180600,49980265,4825,4825,4825,4825,0
|
|
20240808,180500,49980265,4825,4825,4825,4825,0
|
|
20240808,180400,49980265,4825,4825,4825,4825,0
|
|
20240808,180300,49980265,4825,4825,4825,4825,0
|
|
20240808,180200,49980265,4825,4825,4825,4825,0
|
|
20240808,180100,49980265,4825,4825,4825,4825,0
|
|
20240808,180000,49980265,4825,4825,4825,4825,0
|
|
20240808,175900,49980265,4825,4825,4825,4825,0
|
|
20240808,175800,49980265,4825,4825,4825,4825,0
|
|
20240808,175700,49980265,4825,4825,4825,4825,384
|
|
20240808,175600,49980265,4825,4825,4825,4825,0
|
|
20240808,175500,49980265,4825,4825,4825,4825,0
|
|
20240808,175400,49980265,4825,4825,4825,4825,0
|
|
20240808,175300,49980265,4825,4825,4825,4825,0
|
|
20240808,175200,49980265,4825,4825,4825,4825,0
|
|
20240808,175100,49980265,4825,4825,4825,4825,0
|
|
20240808,175000,49980265,4825,4825,4825,4825,0
|
|
20240808,174900,49980265,4825,4825,4825,4825,0
|
|
20240808,174800,49980265,4825,4825,4825,4825,0
|
|
20240808,174700,49980265,4825,4825,4825,4825,0
|
|
20240808,174600,49980265,4825,4825,4825,4825,0
|
|
20240808,174500,49980265,4825,4825,4825,4825,0
|
|
20240808,174400,49980265,4825,4825,4825,4825,0
|
|
20240808,174300,49980265,4825,4825,4825,4825,0
|
|
20240808,174200,49980265,4825,4825,4825,4825,0
|
|
20240808,174100,49980265,4825,4825,4825,4825,0
|
|
20240808,174000,49980265,4825,4825,4825,4825,0
|
|
20240808,173900,49980265,4825,4825,4825,4825,0
|
|
20240808,173800,49980265,4825,4825,4825,4825,0
|
|
20240808,173700,49980265,4825,4825,4825,4825,0
|
|
20240808,173600,49980265,4825,4825,4825,4825,0
|
|
20240808,173500,49980265,4825,4825,4825,4825,0
|
|
20240808,173400,49980265,4825,4825,4825,4825,0
|
|
20240808,173300,49980265,4825,4825,4825,4825,0
|
|
20240808,173200,49980265,4825,4825,4825,4825,0
|
|
20240808,173100,49980265,4825,4825,4825,4825,0
|
|
20240808,173000,49980265,4825,4825,4825,4825,0
|
|
20240808,172900,49980265,4825,4825,4825,4825,0
|
|
20240808,172800,49980265,4825,4825,4825,4825,0
|
|
20240808,172700,49980265,4825,4825,4825,4825,384
|
|
20240808,172600,49980265,4825,4825,4825,4825,0
|
|
20240808,172500,49980265,4825,4825,4825,4825,0
|
|
20240808,172400,49980265,4825,4825,4825,4825,0
|
|
20240808,172300,49980265,4825,4825,4825,4825,0
|
|
20240808,172200,49980265,4825,4825,4825,4825,0
|
|
20240808,172100,49980265,4825,4825,4825,4825,0
|
|
20240808,172000,49980265,4825,4825,4825,4825,0
|
|
20240808,171900,49980265,4825,4825,4825,4825,0
|
|
20240808,171800,49980265,4825,4825,4825,4825,0
|
|
20240808,171700,49980265,4825,4825,4825,4825,0
|
|
20240808,171600,49980265,4825,4825,4825,4825,0
|
|
20240808,171500,49980265,4825,4825,4825,4825,0
|
|
20240808,171400,49980265,4825,4825,4825,4825,0
|
|
20240808,171300,49980265,4825,4825,4825,4825,0
|
|
20240808,171200,49980265,4825,4825,4825,4825,0
|
|
20240808,171100,49980265,4825,4825,4825,4825,0
|
|
20240808,171000,49980265,4825,4825,4825,4825,0
|
|
20240808,170900,49980265,4825,4825,4825,4825,0
|
|
20240808,170800,49980265,4825,4825,4825,4825,0
|
|
20240808,170700,49980265,4825,4825,4825,4825,0
|
|
20240808,170600,49980265,4825,4825,4825,4825,0
|
|
20240808,170500,49980265,4825,4825,4825,4825,0
|
|
20240808,170400,49980265,4825,4825,4825,4825,0
|
|
20240808,170300,49980265,4825,4825,4825,4825,0
|
|
20240808,170200,49980265,4825,4825,4825,4825,0
|
|
20240808,170100,49980265,4825,4825,4825,4825,0
|
|
20240808,170000,49980265,4825,4825,4825,4825,0
|
|
20240808,165900,49980265,4825,4825,4825,4825,0
|
|
20240808,165800,49980265,4825,4825,4825,4825,0
|
|
20240808,165700,49980265,4825,4825,4825,4825,384
|
|
20240808,165600,49980265,4825,4825,4825,4825,0
|
|
20240808,165500,49980265,4825,4825,4825,4825,0
|
|
20240808,165400,49980265,4825,4825,4825,4825,0
|
|
20240808,165300,49980265,4825,4825,4825,4825,0
|
|
20240808,165200,49980265,4825,4825,4825,4825,0
|
|
20240808,165100,49980265,4825,4825,4825,4825,0
|
|
20240808,165000,49980265,4825,4825,4825,4825,0
|
|
20240808,164900,49980265,4825,4825,4825,4825,0
|
|
20240808,164800,49980265,4825,4825,4825,4825,0
|
|
20240808,164700,49980265,4825,4825,4825,4825,0
|
|
20240808,164600,49980265,4825,4825,4825,4825,0
|
|
20240808,164500,49980265,4825,4825,4825,4825,0
|
|
20240808,164400,49980265,4825,4825,4825,4825,0
|
|
20240808,164300,49980265,4825,4825,4825,4825,0
|
|
20240808,164200,49980265,4825,4825,4825,4825,0
|
|
20240808,164100,49980265,4825,4825,4825,4825,0
|
|
20240808,164000,49980265,4825,4825,4825,4825,0
|
|
20240808,163900,49980265,4825,4825,4825,4825,0
|
|
20240808,163800,49980265,4825,4825,4825,4825,0
|
|
20240808,163700,49980265,4825,4825,4825,4825,0
|
|
20240808,163600,49980265,4825,4825,4825,4825,0
|
|
20240808,163500,49980265,4825,4825,4825,4825,0
|
|
20240808,163400,49980265,4825,4825,4825,4825,0
|
|
20240808,163300,49980265,4825,4825,4825,4825,0
|
|
20240808,163200,49980265,4825,4825,4825,4825,0
|
|
20240808,163100,49980265,4825,4825,4825,4825,0
|
|
20240808,163000,49980265,4825,4825,4825,4825,0
|
|
20240808,162900,49980265,4825,4825,4825,4825,0
|
|
20240808,162800,49980265,4825,4825,4825,4825,0
|
|
20240808,162700,49980265,4825,4825,4825,4825,384
|
|
20240808,162600,49980265,4825,4825,4825,4825,0
|
|
20240808,162500,49980265,4825,4825,4825,4825,0
|
|
20240808,162400,49980265,4825,4825,4825,4825,0
|
|
20240808,162300,49980265,4825,4825,4825,4825,0
|
|
20240808,162200,49980265,4825,4825,4825,4825,0
|
|
20240808,162100,49980265,4825,4825,4825,4825,0
|
|
20240808,162000,49980265,4825,4825,4825,4825,0
|
|
20240808,161900,49980265,4825,4825,4825,4825,0
|
|
20240808,161800,49980265,4825,4825,4825,4825,0
|
|
20240808,161700,49980265,4825,4825,4825,4825,0
|
|
20240808,161600,49980265,4825,4825,4825,4825,0
|
|
20240808,161500,49980265,4825,4825,4825,4825,0
|
|
20240808,161400,49980265,4825,4825,4825,4825,0
|
|
20240808,161300,49980265,4825,4825,4825,4825,0
|
|
20240808,161200,49980265,4825,4825,4825,4825,0
|
|
20240808,161100,49980265,4825,4825,4825,4825,0
|
|
20240808,161000,49980265,4825,4825,4825,4825,0
|
|
20240808,160900,49980265,4825,4825,4825,4825,0
|
|
20240808,160800,49980265,4825,4825,4825,4825,0
|
|
20240808,160700,49980265,4825,4825,4825,4825,0
|
|
20240808,160600,49980265,4825,4825,4825,4825,0
|
|
20240808,160500,49980265,4825,4825,4825,4825,0
|
|
20240808,160400,49980265,4825,4825,4825,4825,0
|
|
20240808,160300,49980265,4825,4825,4825,4825,0
|
|
20240808,160200,49980265,4825,4825,4825,4825,0
|
|
20240808,160100,49980265,4825,4825,4825,4825,0
|
|
20240808,160000,49980265,4825,4825,4825,4825,0
|
|
20240808,155900,49980265,4825,4825,4825,4825,0
|
|
20240808,155800,49980265,4825,4825,4825,4825,0
|
|
20240808,155700,49980265,4825,4825,4825,4825,384
|
|
20240808,155600,49980265,4825,4825,4825,4825,0
|
|
20240808,155500,49980265,4825,4825,4825,4825,0
|
|
20240808,155400,49980265,4825,4825,4825,4825,0
|
|
20240808,155300,49980265,4825,4825,4825,4825,0
|
|
20240808,155200,49980265,4825,4825,4825,4825,0
|
|
20240808,155100,49980265,4825,4825,4825,4825,0
|
|
20240808,155000,49980265,4825,4825,4825,4825,0
|
|
20240808,154900,49980265,4825,4825,4825,4825,0
|
|
20240808,154800,49980265,4825,4825,4825,4825,0
|
|
20240808,154700,49980265,4825,4825,4825,4825,0
|
|
20240808,154600,49980265,4825,4825,4825,4825,0
|
|
20240808,154500,49980265,4825,4825,4825,4825,0
|
|
20240808,154400,49980265,4825,4825,4825,4825,0
|
|
20240808,154300,49980265,4825,4825,4825,4825,0
|
|
20240808,154200,49980265,4825,4825,4825,4825,0
|
|
20240808,154100,49980265,4825,4825,4825,4825,0
|
|
20240808,154000,49980265,4825,4825,4825,4825,0
|
|
20240808,153900,49980265,4825,4825,4825,4825,0
|
|
20240808,153800,49980265,4825,4825,4825,4825,0
|
|
20240808,153700,49980265,4825,4825,4825,4825,0
|
|
20240808,153600,49980265,4825,4825,4825,4825,0
|
|
20240808,153500,49980265,4825,4825,4825,4825,0
|
|
20240808,153400,49980265,4825,4825,4825,4825,0
|
|
20240808,153300,49980265,4825,4825,4825,4825,0
|
|
20240808,153200,49980265,4825,4825,4825,4825,0
|
|
20240808,153100,49980265,4825,4825,4825,4825,0
|
|
20240808,153000,49980265,4825,4825,4825,4825,384
|
|
20240808,152900,48127465,4785,4785,4785,4785,0
|
|
20240808,152800,48127465,4785,4785,4785,4785,0
|
|
20240808,152700,48127465,4785,4785,4785,4785,0
|
|
20240808,152600,48127465,4785,4785,4785,4785,0
|
|
20240808,152500,48127465,4785,4785,4785,4785,0
|
|
20240808,152400,48127465,4785,4785,4785,4785,0
|
|
20240808,152300,48127465,4785,4785,4785,4785,0
|
|
20240808,152200,48127465,4785,4785,4785,4785,0
|
|
20240808,152100,48127465,4785,4785,4785,4785,0
|
|
20240808,152000,48127465,4785,4785,4785,4785,0
|
|
20240808,151900,48127465,4785,4775,4785,4735,94
|
|
20240808,151800,47678255,4785,4800,4800,4785,1017
|
|
20240808,151700,42798375,4800,4800,4800,4800,315
|
|
20240808,151600,41286375,4865,4865,4865,4865,0
|
|
20240808,151500,41286375,4865,4865,4865,4865,1
|
|
20240808,151400,41281510,4820,4820,4820,4820,1
|
|
20240808,151300,41276690,4865,4865,4865,4865,0
|
|
20240808,151200,41276690,4865,4865,4865,4865,1
|
|
20240808,151100,41271825,4865,4865,4865,4865,0
|
|
20240808,151000,41271825,4865,4865,4865,4865,0
|
|
20240808,150900,41271825,4865,4865,4865,4865,0
|
|
20240808,150800,41271825,4865,4865,4865,4865,0
|
|
20240808,150700,41271825,4865,4865,4865,4865,1
|
|
20240808,150600,41266960,4865,4865,4865,4865,0
|
|
20240808,150500,41266960,4865,4865,4865,4865,0
|
|
20240808,150400,41266960,4865,4865,4865,4865,0
|
|
20240808,150300,41266960,4865,4865,4865,4865,1
|
|
20240808,150200,41262095,4865,4865,4865,4865,0
|
|
20240808,150100,41262095,4865,4865,4865,4865,0
|
|
20240808,150000,41262095,4865,4865,4865,4865,0
|
|
20240808,145900,41262095,4865,4865,4865,4865,0
|
|
20240808,145800,41262095,4865,4865,4865,4865,12
|
|
20240808,145700,41203715,4865,4865,4865,4865,0
|
|
20240808,145600,41203715,4865,4865,4865,4865,0
|
|
20240808,145500,41203715,4865,4865,4865,4865,0
|
|
20240808,145400,41203715,4865,4865,4865,4865,0
|
|
20240808,145300,41203715,4865,4865,4865,4865,0
|
|
20240808,145200,41203715,4865,4865,4865,4865,0
|
|
20240808,145100,41203715,4865,4865,4865,4865,0
|
|
20240808,145000,41203715,4865,4865,4865,4865,0
|
|
20240808,144900,41203715,4865,4865,4865,4865,0
|
|
20240808,144800,41203715,4865,4865,4865,4865,0
|
|
20240808,144700,41203715,4865,4865,4865,4865,0
|
|
20240808,144600,41203715,4865,4865,4865,4865,0
|
|
20240808,144500,41203715,4865,4865,4865,4865,0
|
|
20240808,144400,41203715,4865,4865,4865,4865,0
|
|
20240808,144300,41203715,4865,4865,4865,4865,14
|
|
20240808,144200,41135605,4870,4870,4870,4870,0
|
|
20240808,144100,41135605,4870,4870,4870,4870,0
|
|
20240808,144000,41135605,4870,4870,4870,4870,0
|
|
20240808,143900,41135605,4870,4870,4870,4870,0
|
|
20240808,143800,41135605,4870,4870,4870,4870,0
|
|
20240808,143700,41135605,4870,4870,4870,4870,0
|
|
20240808,143600,41135605,4870,4870,4870,4870,0
|
|
20240808,143500,41135605,4870,4870,4870,4870,0
|
|
20240808,143400,41135605,4870,4870,4870,4870,0
|
|
20240808,143300,41135605,4870,4870,4870,4870,0
|
|
20240808,143200,41135605,4870,4870,4870,4870,0
|
|
20240808,143100,41135605,4870,4870,4870,4870,0
|
|
20240808,143000,41135605,4870,4870,4870,4870,0
|
|
20240808,142900,41135605,4870,4870,4870,4870,0
|
|
20240808,142800,41135605,4870,4870,4870,4870,0
|
|
20240808,142700,41135605,4870,4870,4870,4870,0
|
|
20240808,142600,41135605,4870,4870,4870,4870,0
|
|
20240808,142500,41135605,4870,4870,4870,4870,0
|
|
20240808,142400,41135605,4870,4870,4870,4870,0
|
|
20240808,142300,41135605,4870,4870,4870,4870,0
|
|
20240808,142200,41135605,4870,4870,4870,4870,1
|
|
20240808,142100,41130735,4795,4795,4795,4795,46
|
|
20240808,142000,40910165,4880,4880,4880,4880,0
|
|
20240808,141900,40910165,4880,4860,4880,4860,22
|
|
20240808,141800,40803210,4875,4875,4875,4875,0
|
|
20240808,141700,40803210,4875,4875,4875,4875,0
|
|
20240808,141600,40803210,4875,4875,4875,4875,0
|
|
20240808,141500,40803210,4875,4875,4875,4875,0
|
|
20240808,141400,40803210,4875,4875,4875,4875,0
|
|
20240808,141300,40803210,4875,4875,4875,4875,1
|
|
20240808,141200,40798335,4790,4790,4790,4790,2
|
|
20240808,141100,40788755,4890,4890,4890,4890,0
|
|
20240808,141000,40788755,4890,4890,4890,4890,0
|
|
20240808,140900,40788755,4890,4890,4890,4890,0
|
|
20240808,140800,40788755,4890,4890,4890,4890,0
|
|
20240808,140700,40788755,4890,4890,4890,4890,0
|
|
20240808,140600,40788755,4890,4890,4890,4890,0
|
|
20240808,140500,40788755,4890,4890,4890,4890,0
|
|
20240808,140400,40788755,4890,4890,4890,4890,0
|
|
20240808,140300,40788755,4890,4890,4890,4890,0
|
|
20240808,140200,40788755,4890,4890,4890,4890,0
|
|
20240808,140100,40788755,4890,4890,4890,4890,0
|
|
20240808,140000,40788755,4890,4890,4890,4890,0
|
|
20240808,135900,40788755,4890,4890,4890,4890,0
|
|
20240808,135800,40788755,4890,4890,4890,4890,0
|
|
20240808,135700,40788755,4890,4890,4890,4890,0
|
|
20240808,135600,40788755,4890,4890,4890,4890,0
|
|
20240808,135500,40788755,4890,4890,4890,4890,0
|
|
20240808,135400,40788755,4890,4890,4890,4890,0
|
|
20240808,135300,40788755,4890,4890,4890,4890,0
|
|
20240808,135200,40788755,4890,4890,4890,4890,0
|
|
20240808,135100,40788755,4890,4890,4890,4890,0
|
|
20240808,135000,40788755,4890,4890,4890,4890,0
|
|
20240808,134900,40788755,4890,4890,4890,4890,0
|
|
20240808,134800,40788755,4890,4890,4890,4890,0
|
|
20240808,134700,40788755,4890,4890,4890,4890,0
|
|
20240808,134600,40788755,4890,4890,4890,4890,0
|
|
20240808,134500,40788755,4890,4890,4890,4890,0
|
|
20240808,134400,40788755,4890,4890,4890,4890,0
|
|
20240808,134300,40788755,4890,4890,4890,4890,0
|
|
20240808,134200,40788755,4890,4890,4890,4890,0
|
|
20240808,134100,40788755,4890,4890,4890,4890,0
|
|
20240808,134000,40788755,4890,4890,4890,4890,1
|
|
20240808,133900,40783865,4890,4890,4890,4890,0
|
|
20240808,133800,40783865,4890,4880,4890,4880,13
|
|
20240808,133700,40720365,4880,4880,4880,4880,0
|
|
20240808,133600,40720365,4880,4880,4880,4880,0
|
|
20240808,133500,40720365,4880,4880,4880,4880,0
|
|
20240808,133400,40720365,4880,4880,4880,4880,0
|
|
20240808,133300,40720365,4880,4880,4880,4880,0
|
|
20240808,133200,40720365,4880,4880,4880,4880,0
|
|
20240808,133100,40720365,4880,4880,4880,4880,0
|
|
20240808,133000,40720365,4880,4880,4880,4880,0
|
|
20240808,132900,40720365,4880,4880,4880,4880,0
|
|
20240808,132800,40720365,4880,4880,4880,4880,0
|
|
20240808,132700,40720365,4880,4880,4880,4880,0
|
|
20240808,132600,40720365,4880,4880,4880,4880,0
|
|
20240808,132500,40720365,4880,4880,4880,4880,0
|
|
20240808,132400,40720365,4880,4880,4880,4880,0
|
|
20240808,132300,40720365,4880,4880,4880,4880,0
|
|
20240808,132200,40720365,4880,4880,4880,4880,0
|
|
20240808,132100,40720365,4880,4880,4880,4880,0
|
|
20240808,132000,40720365,4880,4880,4880,4880,1
|
|
20240808,131900,40715485,4880,4880,4880,4880,0
|
|
20240808,131800,40715485,4880,4880,4880,4880,0
|
|
20240808,131700,40715485,4880,4880,4880,4880,0
|
|
20240808,131600,40715485,4880,4880,4880,4880,0
|
|
20240808,131500,40715485,4880,4880,4880,4880,0
|
|
20240808,131400,40715485,4880,4880,4880,4880,0
|
|
20240808,131300,40715485,4880,4870,4880,4870,5
|
|
20240808,131200,40691115,4875,4875,4875,4875,0
|
|
20240808,131100,40691115,4875,4875,4875,4875,0
|
|
20240808,131000,40691115,4875,4875,4875,4875,0
|
|
20240808,130900,40691115,4875,4875,4875,4875,0
|
|
20240808,130800,40691115,4875,4875,4875,4875,0
|
|
20240808,130700,40691115,4875,4875,4875,4875,0
|
|
20240808,130600,40691115,4875,4875,4875,4875,0
|
|
20240808,130500,40691115,4875,4875,4875,4875,0
|
|
20240808,130400,40691115,4875,4875,4875,4875,0
|
|
20240808,130300,40691115,4875,4875,4875,4875,0
|
|
20240808,130200,40691115,4875,4875,4875,4875,0
|
|
20240808,130100,40691115,4875,4875,4875,4875,1
|
|
20240808,130000,40686240,4845,4845,4845,4845,18
|
|
20240808,125900,40599030,4845,4845,4845,4845,0
|
|
20240808,125800,40599030,4845,4845,4845,4845,0
|
|
20240808,125700,40599030,4845,4845,4845,4845,0
|
|
20240808,125600,40599030,4845,4845,4845,4845,0
|
|
20240808,125500,40599030,4845,4845,4845,4845,0
|
|
20240808,125400,40599030,4845,4845,4845,4845,0
|
|
20240808,125300,40599030,4845,4845,4845,4845,0
|
|
20240808,125200,40599030,4845,4845,4845,4845,0
|
|
20240808,125100,40599030,4845,4845,4845,4845,0
|
|
20240808,125000,40599030,4845,4845,4845,4845,0
|
|
20240808,124900,40599030,4845,4845,4845,4845,0
|
|
20240808,124800,40599030,4845,4845,4845,4845,0
|
|
20240808,124700,40599030,4845,4845,4845,4845,0
|
|
20240808,124600,40599030,4845,4845,4845,4845,0
|
|
20240808,124500,40599030,4845,4845,4845,4845,0
|
|
20240808,124400,40599030,4845,4845,4845,4845,0
|
|
20240808,124300,40599030,4845,4845,4845,4845,20
|
|
20240808,124200,40502130,4845,4845,4845,4845,0
|
|
20240808,124100,40502130,4845,4815,4845,4700,1453
|
|
20240808,124000,33605950,4820,4820,4820,4820,0
|
|
20240808,123900,33605950,4820,4820,4820,4820,0
|
|
20240808,123800,33605950,4820,4820,4820,4820,0
|
|
20240808,123700,33605950,4820,4820,4820,4820,1
|
|
20240808,123600,33601130,4760,4820,4820,4760,609
|
|
20240808,123500,30687205,4850,4850,4850,4850,1
|
|
20240808,123400,30682355,4830,4830,4830,4830,2
|
|
20240808,123300,30672695,4830,4830,4830,4830,18
|
|
20240808,123200,30585755,4830,4830,4830,4830,0
|
|
20240808,123100,30585755,4830,4830,4830,4830,0
|
|
20240808,123000,30585755,4830,4830,4830,4830,1
|
|
20240808,122900,30580925,4830,4830,4830,4830,0
|
|
20240808,122800,30580925,4830,4830,4830,4830,0
|
|
20240808,122700,30580925,4830,4830,4830,4830,0
|
|
20240808,122600,30580925,4830,4830,4830,4830,0
|
|
20240808,122500,30580925,4830,4830,4830,4830,0
|
|
20240808,122400,30580925,4830,4830,4830,4830,0
|
|
20240808,122300,30580925,4830,4830,4830,4830,0
|
|
20240808,122200,30580925,4830,4830,4830,4830,0
|
|
20240808,122100,30580925,4830,4830,4830,4830,0
|
|
20240808,122000,30580925,4830,4830,4830,4830,0
|
|
20240808,121900,30580925,4830,4830,4830,4830,0
|
|
20240808,121800,30580925,4830,4830,4830,4830,1
|
|
20240808,121700,30576095,4825,4825,4825,4825,0
|
|
20240808,121600,30576095,4825,4825,4825,4825,0
|
|
20240808,121500,30576095,4825,4825,4825,4825,0
|
|
20240808,121400,30576095,4825,4825,4825,4825,0
|
|
20240808,121300,30576095,4825,4825,4825,4825,0
|
|
20240808,121200,30576095,4825,4825,4825,4825,0
|
|
20240808,121100,30576095,4825,4825,4825,4825,1
|
|
20240808,121000,30571270,4830,4830,4830,4830,0
|
|
20240808,120900,30571270,4830,4830,4830,4830,0
|
|
20240808,120800,30571270,4830,4830,4830,4830,0
|
|
20240808,120700,30571270,4830,4830,4830,4830,30
|
|
20240808,120600,30426370,4840,4840,4840,4840,0
|
|
20240808,120500,30426370,4840,4840,4840,4840,0
|
|
20240808,120400,30426370,4840,4840,4840,4840,0
|
|
20240808,120300,30426370,4840,4840,4840,4840,5
|
|
20240808,120200,30402170,4850,4850,4850,4850,0
|
|
20240808,120100,30402170,4850,4850,4850,4850,0
|
|
20240808,120000,30402170,4850,4850,4850,4850,0
|
|
20240808,115900,30402170,4850,4850,4850,4850,0
|
|
20240808,115800,30402170,4850,4850,4850,4850,0
|
|
20240808,115700,30402170,4850,4850,4850,4850,0
|
|
20240808,115600,30402170,4850,4850,4850,4850,0
|
|
20240808,115500,30402170,4850,4850,4850,4850,50
|
|
20240808,115400,30159670,4850,4850,4850,4850,0
|
|
20240808,115300,30159670,4850,4850,4850,4850,0
|
|
20240808,115200,30159670,4850,4850,4850,4850,0
|
|
20240808,115100,30159670,4850,4850,4850,4850,0
|
|
20240808,115000,30159670,4850,4850,4850,4850,0
|
|
20240808,114900,30159670,4850,4850,4850,4850,0
|
|
20240808,114800,30159670,4850,4850,4850,4850,0
|
|
20240808,114700,30159670,4850,4850,4850,4850,0
|
|
20240808,114600,30159670,4850,4850,4850,4850,0
|
|
20240808,114500,30159670,4850,4850,4850,4850,0
|
|
20240808,114400,30159670,4850,4850,4850,4850,3
|
|
20240808,114300,30145120,4850,4850,4850,4850,4
|
|
20240808,114200,30125720,4850,4850,4850,4850,0
|
|
20240808,114100,30125720,4850,4850,4850,4850,0
|
|
20240808,114000,30125720,4850,4850,4850,4850,1
|
|
20240808,113900,30120870,4840,4840,4840,4840,0
|
|
20240808,113800,30120870,4840,4840,4840,4840,6
|
|
20240808,113700,30091830,4850,4850,4850,4850,5
|
|
20240808,113600,30067580,4850,4850,4850,4850,0
|
|
20240808,113500,30067580,4850,4850,4850,4850,0
|
|
20240808,113400,30067580,4850,4850,4850,4850,0
|
|
20240808,113300,30067580,4850,4850,4850,4850,24
|
|
20240808,113200,29951180,4850,4850,4850,4850,0
|
|
20240808,113100,29951180,4850,4850,4850,4850,0
|
|
20240808,113000,29951180,4850,4850,4850,4850,0
|
|
20240808,112900,29951180,4850,4850,4850,4850,0
|
|
20240808,112800,29951180,4850,4850,4850,4850,17
|
|
20240808,112700,29868730,4850,4850,4850,4850,0
|
|
20240808,112600,29868730,4850,4850,4850,4850,0
|
|
20240808,112500,29868730,4850,4850,4850,4850,0
|
|
20240808,112400,29868730,4850,4850,4850,4850,0
|
|
20240808,112300,29868730,4850,4850,4850,4850,0
|
|
20240808,112200,29868730,4850,4850,4850,4850,0
|
|
20240808,112100,29868730,4850,4850,4850,4850,0
|
|
20240808,112000,29868730,4850,4850,4850,4850,0
|
|
20240808,111900,29868730,4850,4850,4850,4850,0
|
|
20240808,111800,29868730,4850,4850,4850,4850,0
|
|
20240808,111700,29868730,4850,4825,4850,4825,12
|
|
20240808,111600,29810785,4830,4830,4830,4830,0
|
|
20240808,111500,29810785,4830,4830,4830,4830,0
|
|
20240808,111400,29810785,4830,4830,4830,4830,0
|
|
20240808,111300,29810785,4830,4830,4830,4830,0
|
|
20240808,111200,29810785,4830,4830,4830,4830,20
|
|
20240808,111100,29714185,4850,4850,4850,4850,0
|
|
20240808,111000,29714185,4850,4850,4850,4850,0
|
|
20240808,110900,29714185,4850,4850,4850,4850,0
|
|
20240808,110800,29714185,4850,4850,4850,4850,0
|
|
20240808,110700,29714185,4850,4850,4850,4850,17
|
|
20240808,110600,29631735,4850,4850,4850,4850,0
|
|
20240808,110500,29631735,4850,4850,4850,4850,0
|
|
20240808,110400,29631735,4850,4800,4850,4800,2
|
|
20240808,110300,29622085,4850,4850,4850,4850,1
|
|
20240808,110200,29617235,4825,4825,4825,4825,0
|
|
20240808,110100,29617235,4825,4825,4825,4825,0
|
|
20240808,110000,29617235,4825,4825,4825,4825,22
|
|
20240808,105900,29511085,4850,4865,4865,4780,2787
|
|
20240808,105800,16161720,4875,4875,4875,4875,0
|
|
20240808,105700,16161720,4875,4875,4875,4875,0
|
|
20240808,105600,16161720,4875,4875,4875,4875,1
|
|
20240808,105500,16156845,4865,4865,4865,4865,1
|
|
20240808,105400,16151980,4875,4875,4875,4875,0
|
|
20240808,105300,16151980,4875,4875,4875,4875,1
|
|
20240808,105200,16147105,4865,4865,4865,4865,90
|
|
20240808,105100,15709255,4875,4875,4875,4875,0
|
|
20240808,105000,15709255,4875,4875,4875,4875,0
|
|
20240808,104900,15709255,4875,4875,4875,4875,1
|
|
20240808,104800,15704380,4865,4865,4865,4865,0
|
|
20240808,104700,15704380,4865,4865,4865,4865,0
|
|
20240808,104600,15704380,4865,4865,4865,4865,0
|
|
20240808,104500,15704380,4865,4865,4865,4865,87
|
|
20240808,104400,15281125,4865,4865,4865,4865,0
|
|
20240808,104300,15281125,4865,4865,4865,4865,0
|
|
20240808,104200,15281125,4865,4865,4865,4865,1
|
|
20240808,104100,15276260,4860,4860,4860,4860,0
|
|
20240808,104000,15276260,4860,4860,4860,4860,0
|
|
20240808,103900,15276260,4860,4860,4860,4860,0
|
|
20240808,103800,15276260,4860,4860,4860,4860,0
|
|
20240808,103700,15276260,4860,4860,4860,4860,0
|
|
20240808,103600,15276260,4860,4860,4860,4860,0
|
|
20240808,103500,15276260,4860,4860,4860,4860,0
|
|
20240808,103400,15276260,4860,4860,4860,4860,9
|
|
20240808,103300,15232520,4860,4860,4860,4860,91
|
|
20240808,103200,14790260,4860,4860,4860,4860,0
|
|
20240808,103100,14790260,4860,4860,4860,4860,0
|
|
20240808,103000,14790260,4860,4860,4860,4860,0
|
|
20240808,102900,14790260,4860,4860,4860,4860,0
|
|
20240808,102800,14790260,4860,4860,4860,4860,0
|
|
20240808,102700,14790260,4860,4860,4860,4860,0
|
|
20240808,102600,14790260,4860,4860,4860,4860,0
|
|
20240808,102500,14790260,4860,4860,4860,4860,0
|
|
20240808,102400,14790260,4860,4860,4860,4860,0
|
|
20240808,102300,14790260,4860,4860,4860,4860,0
|
|
20240808,102200,14790260,4860,4860,4860,4860,0
|
|
20240808,102100,14790260,4860,4860,4860,4860,0
|
|
20240808,102000,14790260,4860,4860,4860,4860,0
|
|
20240808,101900,14790260,4860,4860,4860,4860,0
|
|
20240808,101800,14790260,4860,4860,4860,4860,2
|
|
20240808,101700,14780540,4840,4840,4840,4840,0
|
|
20240808,101600,14780540,4840,4840,4840,4840,0
|
|
20240808,101500,14780540,4840,4840,4840,4840,0
|
|
20240808,101400,14780540,4840,4840,4840,4840,0
|
|
20240808,101300,14780540,4840,4840,4840,4840,0
|
|
20240808,101200,14780540,4840,4840,4840,4840,22
|
|
20240808,101100,14674060,4865,4865,4865,4865,1
|
|
20240808,101000,14669195,4800,4870,4880,4800,330
|
|
20240808,100900,13080750,4870,4870,4870,4870,0
|
|
20240808,100800,13080750,4870,4870,4870,4870,120
|
|
20240808,100700,12496350,4870,4870,4870,4870,0
|
|
20240808,100600,12496350,4870,4870,4870,4870,0
|
|
20240808,100500,12496350,4870,4870,4870,4870,0
|
|
20240808,100400,12496350,4870,4870,4870,4870,0
|
|
20240808,100300,12496350,4870,4870,4870,4870,50
|
|
20240808,100200,12252850,4870,4870,4870,4870,0
|
|
20240808,100100,12252850,4870,4870,4870,4870,0
|
|
20240808,100000,12252850,4870,4870,4870,4870,0
|
|
20240808,095900,12252850,4870,4870,4870,4870,0
|
|
20240808,095800,12252850,4870,4830,4870,4830,10
|
|
20240808,095700,12204220,4830,4830,4830,4830,0
|
|
20240808,095600,12204220,4830,4830,4830,4830,0
|
|
20240808,095500,12204220,4830,4830,4830,4830,1
|
|
20240808,095400,12199390,4830,4830,4830,4830,0
|
|
20240808,095300,12199390,4830,4830,4830,4830,0
|
|
20240808,095200,12199390,4830,4830,4830,4830,0
|
|
20240808,095100,12199390,4830,4830,4830,4830,0
|
|
20240808,095000,12199390,4830,4830,4830,4830,0
|
|
20240808,094900,12199390,4830,4830,4830,4830,0
|
|
20240808,094800,12199390,4830,4830,4830,4830,10
|
|
20240808,094700,12151090,4860,4860,4860,4860,1
|
|
20240808,094600,12146230,4865,4815,4865,4800,391
|
|
20240808,094500,10267500,4820,4835,4835,4820,1171
|
|
20240808,094400,4610160,4835,4835,4835,4835,2
|
|
20240808,094300,4600490,4835,4835,4835,4835,0
|
|
20240808,094200,4600490,4835,4835,4835,4835,0
|
|
20240808,094100,4600490,4835,4835,4835,4835,0
|
|
20240808,094000,4600490,4835,4835,4835,4835,50
|
|
20240808,093900,4358740,4835,4835,4835,4835,0
|
|
20240808,093800,4358740,4835,4835,4835,4835,1
|
|
20240808,093700,4353905,4870,4870,4870,4870,0
|
|
20240808,093600,4353905,4870,4870,4870,4870,1
|
|
20240808,093500,4349035,4870,4870,4870,4870,10
|
|
20240808,093400,4300335,4835,4835,4835,4835,0
|
|
20240808,093300,4300335,4835,4835,4835,4835,1
|
|
20240808,093200,4295500,4865,4865,4865,4865,0
|
|
20240808,093100,4295500,4865,4865,4865,4865,19
|
|
20240808,093000,4203065,4865,4830,4865,4830,5
|
|
20240808,092900,4178775,4830,4830,4830,4830,0
|
|
20240808,092800,4178775,4830,4830,4830,4830,0
|
|
20240808,092700,4178775,4830,4830,4830,4830,1
|
|
20240808,092600,4173945,4830,4830,4830,4830,0
|
|
20240808,092500,4173945,4830,4830,4830,4830,1
|
|
20240808,092400,4169115,4835,4835,4835,4835,0
|
|
20240808,092300,4169115,4835,4835,4835,4835,42
|
|
20240808,092200,3966045,4830,4830,4830,4830,0
|
|
20240808,092100,3966045,4830,4830,4830,4830,1
|
|
20240808,092000,3961215,4825,4825,4825,4825,0
|
|
20240808,091900,3961215,4825,4840,4840,4825,56
|
|
20240808,091800,3690665,4880,4880,4880,4880,2
|
|
20240808,091700,3680905,4845,4845,4845,4845,0
|
|
20240808,091600,3680905,4845,4845,4845,4845,1
|
|
20240808,091500,3676060,4885,4885,4885,4885,1
|
|
20240808,091400,3671175,4835,4835,4835,4835,0
|
|
20240808,091300,3671175,4835,4835,4835,4835,0
|
|
20240808,091200,3671175,4835,4835,4835,4835,0
|
|
20240808,091100,3671175,4835,4835,4835,4835,0
|
|
20240808,091000,3671175,4835,4835,4835,4835,1
|
|
20240808,090900,3666340,4830,4830,4830,4830,0
|
|
20240808,090800,3666340,4830,4830,4830,4830,0
|
|
20240808,090700,3666340,4830,4830,4830,4830,9
|
|
20240808,090600,3622870,4835,4835,4835,4835,380
|
|
20240808,090500,1785570,4835,4835,4835,4835,1
|
|
20240808,090400,1780735,4840,4840,4840,4840,0
|
|
20240808,090300,1780735,4840,4840,4840,4840,0
|
|
20240808,090200,1780735,4840,4840,4840,4840,0
|
|
20240808,090100,1780735,4840,4850,4850,4840,105
|
|
20240808,090000,1272010,4855,4855,4855,4855,262
|