649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194600,108892665,4755,4755,4755,4755,414
|
|
20240801,194500,108892665,4755,4755,4755,4755,0
|
|
20240801,194400,108892665,4755,4755,4755,4755,0
|
|
20240801,194300,108892665,4755,4755,4755,4755,0
|
|
20240801,194200,108892665,4755,4755,4755,4755,0
|
|
20240801,194100,108892665,4755,4755,4755,4755,0
|
|
20240801,194000,108892665,4755,4755,4755,4755,0
|
|
20240801,193900,108892665,4755,4755,4755,4755,0
|
|
20240801,193800,108892665,4755,4755,4755,4755,0
|
|
20240801,193700,108892665,4755,4755,4755,4755,0
|
|
20240801,193600,108892665,4755,4755,4755,4755,0
|
|
20240801,193500,108892665,4755,4755,4755,4755,0
|
|
20240801,193400,108892665,4755,4755,4755,4755,0
|
|
20240801,193300,108892665,4755,4755,4755,4755,0
|
|
20240801,193200,108892665,4755,4755,4755,4755,0
|
|
20240801,193100,108892665,4755,4755,4755,4755,0
|
|
20240801,193000,108892665,4755,4755,4755,4755,0
|
|
20240801,192900,108892665,4755,4755,4755,4755,0
|
|
20240801,192800,108892665,4755,4755,4755,4755,0
|
|
20240801,192700,108892665,4755,4755,4755,4755,0
|
|
20240801,192600,108892665,4755,4755,4755,4755,0
|
|
20240801,192500,108892665,4755,4755,4755,4755,0
|
|
20240801,192400,108892665,4755,4755,4755,4755,0
|
|
20240801,192300,108892665,4755,4755,4755,4755,0
|
|
20240801,192200,108892665,4755,4755,4755,4755,0
|
|
20240801,192100,108892665,4755,4755,4755,4755,0
|
|
20240801,192000,108892665,4755,4755,4755,4755,0
|
|
20240801,191900,108892665,4755,4755,4755,4755,0
|
|
20240801,191800,108892665,4755,4755,4755,4755,0
|
|
20240801,191700,108892665,4755,4755,4755,4755,0
|
|
20240801,191600,108892665,4755,4755,4755,4755,414
|
|
20240801,191500,108892665,4755,4755,4755,4755,0
|
|
20240801,191400,108892665,4755,4755,4755,4755,0
|
|
20240801,191300,108892665,4755,4755,4755,4755,0
|
|
20240801,191200,108892665,4755,4755,4755,4755,0
|
|
20240801,191100,108892665,4755,4755,4755,4755,0
|
|
20240801,191000,108892665,4755,4755,4755,4755,0
|
|
20240801,190900,108892665,4755,4755,4755,4755,0
|
|
20240801,190800,108892665,4755,4755,4755,4755,0
|
|
20240801,190700,108892665,4755,4755,4755,4755,0
|
|
20240801,190600,108892665,4755,4755,4755,4755,0
|
|
20240801,190500,108892665,4755,4755,4755,4755,0
|
|
20240801,190400,108892665,4755,4755,4755,4755,0
|
|
20240801,190300,108892665,4755,4755,4755,4755,0
|
|
20240801,190200,108892665,4755,4755,4755,4755,0
|
|
20240801,190100,108892665,4755,4755,4755,4755,0
|
|
20240801,190000,108892665,4755,4755,4755,4755,0
|
|
20240801,185900,108892665,4755,4755,4755,4755,0
|
|
20240801,185800,108892665,4755,4755,4755,4755,0
|
|
20240801,185700,108892665,4755,4755,4755,4755,0
|
|
20240801,185600,108892665,4755,4755,4755,4755,0
|
|
20240801,185500,108892665,4755,4755,4755,4755,0
|
|
20240801,185400,108892665,4755,4755,4755,4755,0
|
|
20240801,185300,108892665,4755,4755,4755,4755,0
|
|
20240801,185200,108892665,4755,4755,4755,4755,0
|
|
20240801,185100,108892665,4755,4755,4755,4755,0
|
|
20240801,185000,108892665,4755,4755,4755,4755,0
|
|
20240801,184900,108892665,4755,4755,4755,4755,0
|
|
20240801,184800,108892665,4755,4755,4755,4755,0
|
|
20240801,184700,108892665,4755,4755,4755,4755,0
|
|
20240801,184600,108892665,4755,4755,4755,4755,414
|
|
20240801,184500,108892665,4755,4755,4755,4755,0
|
|
20240801,184400,108892665,4755,4755,4755,4755,0
|
|
20240801,184300,108892665,4755,4755,4755,4755,0
|
|
20240801,184200,108892665,4755,4755,4755,4755,0
|
|
20240801,184100,108892665,4755,4755,4755,4755,0
|
|
20240801,184000,108892665,4755,4755,4755,4755,0
|
|
20240801,183900,108892665,4755,4755,4755,4755,0
|
|
20240801,183800,108892665,4755,4755,4755,4755,0
|
|
20240801,183700,108892665,4755,4755,4755,4755,0
|
|
20240801,183600,108892665,4755,4755,4755,4755,0
|
|
20240801,183500,108892665,4755,4755,4755,4755,0
|
|
20240801,183400,108892665,4755,4755,4755,4755,0
|
|
20240801,183300,108892665,4755,4755,4755,4755,0
|
|
20240801,183200,108892665,4755,4755,4755,4755,0
|
|
20240801,183100,108892665,4755,4755,4755,4755,0
|
|
20240801,183000,108892665,4755,4755,4755,4755,0
|
|
20240801,182900,108892665,4755,4755,4755,4755,0
|
|
20240801,182800,108892665,4755,4755,4755,4755,0
|
|
20240801,182700,108892665,4755,4755,4755,4755,0
|
|
20240801,182600,108892665,4755,4755,4755,4755,0
|
|
20240801,182500,108892665,4755,4755,4755,4755,0
|
|
20240801,182400,108892665,4755,4755,4755,4755,0
|
|
20240801,182300,108892665,4755,4755,4755,4755,0
|
|
20240801,182200,108892665,4755,4755,4755,4755,0
|
|
20240801,182100,108892665,4755,4755,4755,4755,0
|
|
20240801,182000,108892665,4755,4755,4755,4755,0
|
|
20240801,181900,108892665,4755,4755,4755,4755,0
|
|
20240801,181800,108892665,4755,4755,4755,4755,0
|
|
20240801,181700,108892665,4755,4755,4755,4755,0
|
|
20240801,181600,108892665,4755,4755,4755,4755,414
|
|
20240801,181500,108892665,4755,4755,4755,4755,0
|
|
20240801,181400,108892665,4755,4755,4755,4755,0
|
|
20240801,181300,108892665,4755,4755,4755,4755,0
|
|
20240801,181200,108892665,4755,4755,4755,4755,0
|
|
20240801,181100,108892665,4755,4755,4755,4755,0
|
|
20240801,181000,108892665,4755,4755,4755,4755,0
|
|
20240801,180900,108892665,4755,4755,4755,4755,0
|
|
20240801,180800,108892665,4755,4755,4755,4755,0
|
|
20240801,180700,108892665,4755,4755,4755,4755,0
|
|
20240801,180600,108892665,4755,4755,4755,4755,0
|
|
20240801,180500,108892665,4755,4755,4755,4755,0
|
|
20240801,180400,108892665,4755,4755,4755,4755,0
|
|
20240801,180300,108892665,4755,4755,4755,4755,0
|
|
20240801,180200,108892665,4755,4755,4755,4755,0
|
|
20240801,180100,108892665,4755,4755,4755,4755,0
|
|
20240801,180000,108892665,4755,4755,4755,4755,0
|
|
20240801,175900,108892665,4755,4755,4755,4755,0
|
|
20240801,175800,108892665,4755,4755,4755,4755,0
|
|
20240801,175700,108892665,4755,4755,4755,4755,0
|
|
20240801,175600,108892665,4755,4755,4755,4755,0
|
|
20240801,175500,108892665,4755,4755,4755,4755,0
|
|
20240801,175400,108892665,4755,4755,4755,4755,0
|
|
20240801,175300,108892665,4755,4755,4755,4755,0
|
|
20240801,175200,108892665,4755,4755,4755,4755,0
|
|
20240801,175100,108892665,4755,4755,4755,4755,0
|
|
20240801,175000,108892665,4755,4755,4755,4755,0
|
|
20240801,174900,108892665,4755,4755,4755,4755,0
|
|
20240801,174800,108892665,4755,4755,4755,4755,0
|
|
20240801,174700,108892665,4755,4755,4755,4755,0
|
|
20240801,174600,108892665,4755,4755,4755,4755,414
|
|
20240801,174500,108892665,4755,4755,4755,4755,0
|
|
20240801,174400,108892665,4755,4755,4755,4755,0
|
|
20240801,174300,108892665,4755,4755,4755,4755,0
|
|
20240801,174200,108892665,4755,4755,4755,4755,0
|
|
20240801,174100,108892665,4755,4755,4755,4755,0
|
|
20240801,174000,108892665,4755,4755,4755,4755,0
|
|
20240801,173900,108892665,4755,4755,4755,4755,0
|
|
20240801,173800,108892665,4755,4755,4755,4755,0
|
|
20240801,173700,108892665,4755,4755,4755,4755,0
|
|
20240801,173600,108892665,4755,4755,4755,4755,0
|
|
20240801,173500,108892665,4755,4755,4755,4755,0
|
|
20240801,173400,108892665,4755,4755,4755,4755,0
|
|
20240801,173300,108892665,4755,4755,4755,4755,0
|
|
20240801,173200,108892665,4755,4755,4755,4755,0
|
|
20240801,173100,108892665,4755,4755,4755,4755,0
|
|
20240801,173000,108892665,4755,4755,4755,4755,0
|
|
20240801,172900,108892665,4755,4755,4755,4755,0
|
|
20240801,172800,108892665,4755,4755,4755,4755,0
|
|
20240801,172700,108892665,4755,4755,4755,4755,0
|
|
20240801,172600,108892665,4755,4755,4755,4755,0
|
|
20240801,172500,108892665,4755,4755,4755,4755,0
|
|
20240801,172400,108892665,4755,4755,4755,4755,0
|
|
20240801,172300,108892665,4755,4755,4755,4755,0
|
|
20240801,172200,108892665,4755,4755,4755,4755,0
|
|
20240801,172100,108892665,4755,4755,4755,4755,0
|
|
20240801,172000,108892665,4755,4755,4755,4755,0
|
|
20240801,171900,108892665,4755,4755,4755,4755,0
|
|
20240801,171800,108892665,4755,4755,4755,4755,0
|
|
20240801,171700,108892665,4755,4755,4755,4755,0
|
|
20240801,171600,108892665,4755,4755,4755,4755,414
|
|
20240801,171500,108892665,4755,4755,4755,4755,0
|
|
20240801,171400,108892665,4755,4755,4755,4755,0
|
|
20240801,171300,108892665,4755,4755,4755,4755,0
|
|
20240801,171200,108892665,4755,4755,4755,4755,0
|
|
20240801,171100,108892665,4755,4755,4755,4755,0
|
|
20240801,171000,108892665,4755,4755,4755,4755,0
|
|
20240801,170900,108892665,4755,4755,4755,4755,0
|
|
20240801,170800,108892665,4755,4755,4755,4755,0
|
|
20240801,170700,108892665,4755,4755,4755,4755,0
|
|
20240801,170600,108892665,4755,4755,4755,4755,0
|
|
20240801,170500,108892665,4755,4755,4755,4755,0
|
|
20240801,170400,108892665,4755,4755,4755,4755,0
|
|
20240801,170300,108892665,4755,4755,4755,4755,0
|
|
20240801,170200,108892665,4755,4755,4755,4755,0
|
|
20240801,170100,108892665,4755,4755,4755,4755,0
|
|
20240801,170000,108892665,4755,4755,4755,4755,0
|
|
20240801,165900,108892665,4755,4755,4755,4755,0
|
|
20240801,165800,108892665,4755,4755,4755,4755,0
|
|
20240801,165700,108892665,4755,4755,4755,4755,0
|
|
20240801,165600,108892665,4755,4755,4755,4755,0
|
|
20240801,165500,108892665,4755,4755,4755,4755,0
|
|
20240801,165400,108892665,4755,4755,4755,4755,0
|
|
20240801,165300,108892665,4755,4755,4755,4755,0
|
|
20240801,165200,108892665,4755,4755,4755,4755,0
|
|
20240801,165100,108892665,4755,4755,4755,4755,0
|
|
20240801,165000,108892665,4755,4755,4755,4755,0
|
|
20240801,164900,108892665,4755,4755,4755,4755,0
|
|
20240801,164800,108892665,4755,4755,4755,4755,0
|
|
20240801,164700,108892665,4755,4755,4755,4755,0
|
|
20240801,164600,108892665,4755,4755,4755,4755,414
|
|
20240801,164500,108892665,4755,4755,4755,4755,0
|
|
20240801,164400,108892665,4755,4755,4755,4755,0
|
|
20240801,164300,108892665,4755,4755,4755,4755,0
|
|
20240801,164200,108892665,4755,4755,4755,4755,0
|
|
20240801,164100,108892665,4755,4755,4755,4755,0
|
|
20240801,164000,108892665,4755,4755,4755,4755,0
|
|
20240801,163900,108892665,4755,4755,4755,4755,0
|
|
20240801,163800,108892665,4755,4755,4755,4755,0
|
|
20240801,163700,108892665,4755,4755,4755,4755,0
|
|
20240801,163600,108892665,4755,4755,4755,4755,0
|
|
20240801,163500,108892665,4755,4755,4755,4755,0
|
|
20240801,163400,108892665,4755,4755,4755,4755,0
|
|
20240801,163300,108892665,4755,4755,4755,4755,0
|
|
20240801,163200,108892665,4755,4755,4755,4755,0
|
|
20240801,163100,108892665,4755,4755,4755,4755,0
|
|
20240801,163000,108892665,4755,4755,4755,4755,0
|
|
20240801,162900,108892665,4755,4755,4755,4755,0
|
|
20240801,162800,108892665,4755,4755,4755,4755,0
|
|
20240801,162700,108892665,4755,4755,4755,4755,0
|
|
20240801,162600,108892665,4755,4755,4755,4755,0
|
|
20240801,162500,108892665,4755,4755,4755,4755,0
|
|
20240801,162400,108892665,4755,4755,4755,4755,0
|
|
20240801,162300,108892665,4755,4755,4755,4755,0
|
|
20240801,162200,108892665,4755,4755,4755,4755,0
|
|
20240801,162100,108892665,4755,4755,4755,4755,0
|
|
20240801,162000,108892665,4755,4755,4755,4755,0
|
|
20240801,161900,108892665,4755,4755,4755,4755,0
|
|
20240801,161800,108892665,4755,4755,4755,4755,0
|
|
20240801,161700,108892665,4755,4755,4755,4755,0
|
|
20240801,161600,108892665,4755,4755,4755,4755,414
|
|
20240801,161500,108892665,4755,4755,4755,4755,0
|
|
20240801,161400,108892665,4755,4755,4755,4755,0
|
|
20240801,161300,108892665,4755,4755,4755,4755,0
|
|
20240801,161200,108892665,4755,4755,4755,4755,0
|
|
20240801,161100,108892665,4755,4755,4755,4755,0
|
|
20240801,161000,108892665,4755,4755,4755,4755,0
|
|
20240801,160900,108892665,4755,4755,4755,4755,0
|
|
20240801,160800,108892665,4755,4755,4755,4755,0
|
|
20240801,160700,108892665,4755,4755,4755,4755,0
|
|
20240801,160600,108892665,4755,4755,4755,4755,0
|
|
20240801,160500,108892665,4755,4755,4755,4755,0
|
|
20240801,160400,108892665,4755,4755,4755,4755,0
|
|
20240801,160300,108892665,4755,4755,4755,4755,0
|
|
20240801,160200,108892665,4755,4755,4755,4755,0
|
|
20240801,160100,108892665,4755,4755,4755,4755,0
|
|
20240801,160000,108892665,4755,4755,4755,4755,0
|
|
20240801,155900,108892665,4755,4755,4755,4755,0
|
|
20240801,155800,108892665,4755,4755,4755,4755,0
|
|
20240801,155700,108892665,4755,4755,4755,4755,0
|
|
20240801,155600,108892665,4755,4755,4755,4755,0
|
|
20240801,155500,108892665,4755,4755,4755,4755,0
|
|
20240801,155400,108892665,4755,4755,4755,4755,0
|
|
20240801,155300,108892665,4755,4755,4755,4755,0
|
|
20240801,155200,108892665,4755,4755,4755,4755,0
|
|
20240801,155100,108892665,4755,4755,4755,4755,0
|
|
20240801,155000,108892665,4755,4755,4755,4755,0
|
|
20240801,154900,108892665,4755,4755,4755,4755,0
|
|
20240801,154800,108892665,4755,4755,4755,4755,0
|
|
20240801,154700,108892665,4755,4755,4755,4755,0
|
|
20240801,154600,108892665,4755,4755,4755,4755,414
|
|
20240801,154500,108892665,4755,4755,4755,4755,0
|
|
20240801,154400,108892665,4755,4755,4755,4755,0
|
|
20240801,154300,108892665,4755,4755,4755,4755,0
|
|
20240801,154200,108892665,4755,4755,4755,4755,0
|
|
20240801,154100,108892665,4755,4755,4755,4755,0
|
|
20240801,154000,108892665,4755,4755,4755,4755,0
|
|
20240801,153900,108892665,4755,4755,4755,4755,0
|
|
20240801,153800,108892665,4755,4755,4755,4755,0
|
|
20240801,153700,108892665,4755,4755,4755,4755,0
|
|
20240801,153600,108892665,4755,4755,4755,4755,0
|
|
20240801,153500,108892665,4755,4755,4755,4755,0
|
|
20240801,153400,108892665,4755,4755,4755,4755,0
|
|
20240801,153300,108892665,4755,4755,4755,4755,0
|
|
20240801,153200,108892665,4755,4755,4755,4755,0
|
|
20240801,153100,108892665,4755,4755,4755,4755,0
|
|
20240801,153000,108892665,4755,4755,4755,4755,414
|
|
20240801,152900,106924095,4755,4755,4755,4755,0
|
|
20240801,152800,106924095,4755,4755,4755,4755,0
|
|
20240801,152700,106924095,4755,4755,4755,4755,0
|
|
20240801,152600,106924095,4755,4755,4755,4755,0
|
|
20240801,152500,106924095,4755,4755,4755,4755,0
|
|
20240801,152400,106924095,4755,4755,4755,4755,0
|
|
20240801,152300,106924095,4755,4755,4755,4755,0
|
|
20240801,152200,106924095,4755,4755,4755,4755,0
|
|
20240801,152100,106924095,4755,4755,4755,4755,0
|
|
20240801,152000,106924095,4755,4755,4755,4755,0
|
|
20240801,151900,106924095,4755,4750,4755,4745,60
|
|
20240801,151800,106638945,4750,4750,4750,4750,0
|
|
20240801,151700,106638945,4750,4740,4750,4740,12
|
|
20240801,151600,106582020,4745,4750,4755,4730,534
|
|
20240801,151500,104053375,4755,4755,4755,4755,84
|
|
20240801,151400,103653955,4755,4755,4755,4755,2
|
|
20240801,151300,103644445,4755,4745,4755,4745,10
|
|
20240801,151200,103596955,4755,4755,4755,4755,0
|
|
20240801,151100,103596955,4755,4755,4755,4755,0
|
|
20240801,151000,103596955,4755,4755,4755,4755,0
|
|
20240801,150900,103596955,4755,4755,4755,4755,0
|
|
20240801,150800,103596955,4755,4755,4755,4755,0
|
|
20240801,150700,103596955,4755,4755,4755,4755,1
|
|
20240801,150600,103592200,4750,4750,4750,4750,0
|
|
20240801,150500,103592200,4750,4750,4750,4750,10
|
|
20240801,150400,103544700,4735,4735,4735,4735,0
|
|
20240801,150300,103544700,4735,4735,4735,4735,0
|
|
20240801,150200,103544700,4735,4735,4735,4735,0
|
|
20240801,150100,103544700,4735,4735,4735,4735,0
|
|
20240801,150000,103544700,4735,4735,4735,4735,0
|
|
20240801,145900,103544700,4735,4735,4735,4735,0
|
|
20240801,145800,103544700,4735,4735,4735,4735,0
|
|
20240801,145700,103544700,4735,4735,4735,4735,0
|
|
20240801,145600,103544700,4735,4735,4735,4735,0
|
|
20240801,145500,103544700,4735,4745,4745,4735,285
|
|
20240801,145400,102194080,4745,4745,4745,4745,1
|
|
20240801,145300,102189335,4750,4750,4750,4750,0
|
|
20240801,145200,102189335,4750,4750,4750,4750,181
|
|
20240801,145100,101329585,4750,4750,4750,4750,0
|
|
20240801,145000,101329585,4750,4750,4750,4750,0
|
|
20240801,144900,101329585,4750,4750,4750,4750,0
|
|
20240801,144800,101329585,4750,4750,4750,4750,0
|
|
20240801,144700,101329585,4750,4750,4750,4750,0
|
|
20240801,144600,101329585,4750,4750,4750,4750,0
|
|
20240801,144500,101329585,4750,4750,4750,4750,0
|
|
20240801,144400,101329585,4750,4750,4750,4750,0
|
|
20240801,144300,101329585,4750,4750,4750,4750,0
|
|
20240801,144200,101329585,4750,4750,4750,4750,0
|
|
20240801,144100,101329585,4750,4750,4750,4750,25
|
|
20240801,144000,101210835,4750,4750,4750,4750,0
|
|
20240801,143900,101210835,4750,4750,4750,4750,0
|
|
20240801,143800,101210835,4750,4745,4750,4745,16
|
|
20240801,143700,101134905,4745,4745,4745,4745,0
|
|
20240801,143600,101134905,4745,4745,4745,4745,0
|
|
20240801,143500,101134905,4745,4745,4745,4745,0
|
|
20240801,143400,101134905,4745,4745,4745,4745,0
|
|
20240801,143300,101134905,4745,4745,4745,4745,0
|
|
20240801,143200,101134905,4745,4745,4745,4745,0
|
|
20240801,143100,101134905,4745,4745,4745,4745,0
|
|
20240801,143000,101134905,4745,4745,4745,4745,0
|
|
20240801,142900,101134905,4745,4745,4745,4745,0
|
|
20240801,142800,101134905,4745,4745,4745,4745,0
|
|
20240801,142700,101134905,4745,4745,4745,4735,321
|
|
20240801,142600,99612635,4750,4750,4750,4750,0
|
|
20240801,142500,99612635,4750,4750,4750,4750,0
|
|
20240801,142400,99612635,4750,4750,4750,4750,0
|
|
20240801,142300,99612635,4750,4750,4750,4750,0
|
|
20240801,142200,99612635,4750,4750,4750,4750,0
|
|
20240801,142100,99612635,4750,4745,4750,4745,2
|
|
20240801,142000,99603140,4750,4750,4750,4750,0
|
|
20240801,141900,99603140,4750,4750,4750,4750,0
|
|
20240801,141800,99603140,4750,4750,4750,4750,0
|
|
20240801,141700,99603140,4750,4745,4750,4745,2
|
|
20240801,141600,99593645,4750,4750,4750,4750,219
|
|
20240801,141500,98553395,4745,4745,4745,4745,3
|
|
20240801,141400,98539160,4750,4750,4750,4750,0
|
|
20240801,141300,98539160,4750,4750,4750,4750,0
|
|
20240801,141200,98539160,4750,4750,4750,4750,0
|
|
20240801,141100,98539160,4750,4745,4750,4745,4
|
|
20240801,141000,98520175,4750,4750,4750,4750,1
|
|
20240801,140900,98515425,4745,4745,4745,4745,0
|
|
20240801,140800,98515425,4745,4745,4745,4745,0
|
|
20240801,140700,98515425,4745,4745,4745,4745,0
|
|
20240801,140600,98515425,4745,4745,4745,4745,1
|
|
20240801,140500,98510680,4750,4750,4750,4750,0
|
|
20240801,140400,98510680,4750,4750,4750,4750,0
|
|
20240801,140300,98510680,4750,4750,4750,4750,0
|
|
20240801,140200,98510680,4750,4750,4750,4750,0
|
|
20240801,140100,98510680,4750,4750,4750,4750,0
|
|
20240801,140000,98510680,4750,4750,4750,4750,0
|
|
20240801,135900,98510680,4750,4750,4750,4750,0
|
|
20240801,135800,98510680,4750,4750,4750,4750,0
|
|
20240801,135700,98510680,4750,4750,4750,4750,0
|
|
20240801,135600,98510680,4750,4750,4750,4750,0
|
|
20240801,135500,98510680,4750,4750,4750,4750,5
|
|
20240801,135400,98486930,4750,4750,4750,4750,0
|
|
20240801,135300,98486930,4750,4750,4750,4750,0
|
|
20240801,135200,98486930,4750,4750,4750,4750,0
|
|
20240801,135100,98486930,4750,4750,4750,4750,0
|
|
20240801,135000,98486930,4750,4750,4750,4750,0
|
|
20240801,134900,98486930,4750,4750,4750,4750,0
|
|
20240801,134800,98486930,4750,4750,4750,4750,0
|
|
20240801,134700,98486930,4750,4750,4750,4750,0
|
|
20240801,134600,98486930,4750,4750,4750,4750,1
|
|
20240801,134500,98482180,4750,4730,4750,4730,710
|
|
20240801,134400,95123595,4735,4745,4750,4730,1578
|
|
20240801,134300,87646710,4750,4750,4750,4750,0
|
|
20240801,134200,87646710,4750,4750,4750,4750,0
|
|
20240801,134100,87646710,4750,4750,4750,4750,7
|
|
20240801,134000,87613460,4750,4750,4750,4750,0
|
|
20240801,133900,87613460,4750,4750,4750,4750,1
|
|
20240801,133800,87608710,4740,4750,4750,4740,3
|
|
20240801,133700,87594480,4750,4750,4750,4750,0
|
|
20240801,133600,87594480,4750,4750,4750,4750,0
|
|
20240801,133500,87594480,4750,4750,4750,4750,0
|
|
20240801,133400,87594480,4750,4750,4750,4750,0
|
|
20240801,133300,87594480,4750,4750,4750,4750,1
|
|
20240801,133200,87589730,4745,4745,4745,4745,8
|
|
20240801,133100,87551770,4750,4750,4750,4750,1
|
|
20240801,133000,87547020,4740,4740,4740,4740,0
|
|
20240801,132900,87547020,4740,4750,4750,4740,29
|
|
20240801,132800,87409310,4750,4750,4750,4750,3
|
|
20240801,132700,87395060,4750,4750,4750,4750,0
|
|
20240801,132600,87395060,4750,4750,4750,4750,0
|
|
20240801,132500,87395060,4750,4750,4750,4750,0
|
|
20240801,132400,87395060,4750,4750,4750,4750,0
|
|
20240801,132300,87395060,4750,4750,4750,4750,0
|
|
20240801,132200,87395060,4750,4750,4750,4750,0
|
|
20240801,132100,87395060,4750,4750,4750,4750,0
|
|
20240801,132000,87395060,4750,4750,4750,4750,0
|
|
20240801,131900,87395060,4750,4750,4750,4750,1
|
|
20240801,131800,87390310,4745,4745,4745,4745,0
|
|
20240801,131700,87390310,4745,4745,4745,4745,16
|
|
20240801,131600,87314390,4745,4745,4745,4740,230
|
|
20240801,131500,86223155,4745,4745,4745,4745,0
|
|
20240801,131400,86223155,4745,4745,4745,4745,1
|
|
20240801,131300,86218410,4740,4740,4740,4740,0
|
|
20240801,131200,86218410,4740,4740,4740,4740,0
|
|
20240801,131100,86218410,4740,4740,4740,4740,0
|
|
20240801,131000,86218410,4740,4740,4740,4740,102
|
|
20240801,130900,85734930,4750,4750,4750,4750,40
|
|
20240801,130800,85544930,4750,4750,4750,4750,0
|
|
20240801,130700,85544930,4750,4750,4750,4750,0
|
|
20240801,130600,85544930,4750,4740,4750,4740,223
|
|
20240801,130500,84487900,4740,4745,4750,4740,119
|
|
20240801,130400,83922855,4745,4745,4745,4745,0
|
|
20240801,130300,83922855,4745,4745,4745,4745,0
|
|
20240801,130200,83922855,4745,4745,4745,4745,0
|
|
20240801,130100,83922855,4745,4745,4745,4745,0
|
|
20240801,130000,83922855,4745,4745,4745,4745,0
|
|
20240801,125900,83922855,4745,4745,4745,4740,235
|
|
20240801,125800,82807900,4745,4745,4745,4745,5
|
|
20240801,125700,82784175,4745,4745,4745,4745,0
|
|
20240801,125600,82784175,4745,4745,4745,4745,0
|
|
20240801,125500,82784175,4745,4745,4745,4745,0
|
|
20240801,125400,82784175,4745,4745,4745,4745,15
|
|
20240801,125300,82713000,4740,4740,4740,4740,3
|
|
20240801,125200,82698780,4745,4745,4745,4745,0
|
|
20240801,125100,82698780,4745,4745,4745,4740,34
|
|
20240801,125000,82537510,4745,4745,4745,4745,1
|
|
20240801,124900,82532765,4740,4740,4740,4740,0
|
|
20240801,124800,82532765,4740,4740,4740,4740,50
|
|
20240801,124700,82295765,4745,4745,4745,4745,0
|
|
20240801,124600,82295765,4745,4745,4745,4745,1
|
|
20240801,124500,82291020,4745,4745,4745,4745,0
|
|
20240801,124400,82291020,4745,4745,4745,4745,0
|
|
20240801,124300,82291020,4745,4745,4745,4745,0
|
|
20240801,124200,82291020,4745,4745,4745,4745,1
|
|
20240801,124100,82286275,4740,4740,4740,4740,5
|
|
20240801,124000,82262575,4740,4740,4740,4740,0
|
|
20240801,123900,82262575,4740,4745,4745,4740,158
|
|
20240801,123800,81512980,4745,4745,4745,4745,58
|
|
20240801,123700,81237770,4750,4750,4750,4750,3
|
|
20240801,123600,81223520,4750,4750,4750,4750,1
|
|
20240801,123500,81218770,4745,4745,4745,4745,0
|
|
20240801,123400,81218770,4745,4745,4745,4745,10
|
|
20240801,123300,81171320,4740,4740,4740,4740,191
|
|
20240801,123200,80265980,4740,4740,4740,4740,10
|
|
20240801,123100,80218580,4740,4740,4740,4740,3
|
|
20240801,123000,80204360,4745,4745,4745,4745,0
|
|
20240801,122900,80204360,4745,4745,4745,4745,0
|
|
20240801,122800,80204360,4745,4740,4745,4740,3
|
|
20240801,122700,80190135,4740,4740,4740,4740,0
|
|
20240801,122600,80190135,4740,4740,4740,4740,0
|
|
20240801,122500,80190135,4740,4745,4745,4740,21
|
|
20240801,122400,80090590,4745,4745,4745,4745,0
|
|
20240801,122300,80090590,4745,4745,4745,4745,0
|
|
20240801,122200,80090590,4745,4745,4745,4745,0
|
|
20240801,122100,80090590,4745,4745,4745,4745,70
|
|
20240801,122000,79758440,4750,4750,4750,4750,0
|
|
20240801,121900,79758440,4750,4750,4750,4750,0
|
|
20240801,121800,79758440,4750,4750,4750,4750,7
|
|
20240801,121700,79725190,4750,4750,4750,4750,0
|
|
20240801,121600,79725190,4750,4750,4750,4750,0
|
|
20240801,121500,79725190,4750,4750,4750,4750,0
|
|
20240801,121400,79725190,4750,4750,4750,4750,0
|
|
20240801,121300,79725190,4750,4750,4750,4750,0
|
|
20240801,121200,79725190,4750,4750,4750,4750,0
|
|
20240801,121100,79725190,4750,4750,4750,4750,0
|
|
20240801,121000,79725190,4750,4750,4750,4750,0
|
|
20240801,120900,79725190,4750,4750,4750,4750,0
|
|
20240801,120800,79725190,4750,4750,4750,4750,0
|
|
20240801,120700,79725190,4750,4750,4750,4745,11
|
|
20240801,120600,79672955,4745,4745,4745,4745,0
|
|
20240801,120500,79672955,4745,4745,4745,4745,0
|
|
20240801,120400,79672955,4745,4745,4745,4745,0
|
|
20240801,120300,79672955,4745,4745,4745,4745,0
|
|
20240801,120200,79672955,4745,4745,4745,4745,0
|
|
20240801,120100,79672955,4745,4745,4745,4745,3
|
|
20240801,120000,79658720,4745,4745,4745,4745,0
|
|
20240801,115900,79658720,4745,4745,4745,4745,0
|
|
20240801,115800,79658720,4745,4745,4745,4745,2
|
|
20240801,115700,79649230,4745,4745,4745,4745,0
|
|
20240801,115600,79649230,4745,4745,4745,4745,0
|
|
20240801,115500,79649230,4745,4745,4745,4745,3
|
|
20240801,115400,79634995,4745,4745,4745,4745,0
|
|
20240801,115300,79634995,4745,4745,4745,4745,0
|
|
20240801,115200,79634995,4745,4745,4745,4745,0
|
|
20240801,115100,79634995,4745,4745,4745,4745,0
|
|
20240801,115000,79634995,4745,4745,4745,4745,0
|
|
20240801,114900,79634995,4745,4745,4745,4745,0
|
|
20240801,114800,79634995,4745,4745,4745,4745,3
|
|
20240801,114700,79620760,4740,4740,4740,4740,0
|
|
20240801,114600,79620760,4740,4740,4740,4740,0
|
|
20240801,114500,79620760,4740,4740,4740,4740,0
|
|
20240801,114400,79620760,4740,4740,4740,4740,0
|
|
20240801,114300,79620760,4740,4740,4740,4740,0
|
|
20240801,114200,79620760,4740,4740,4740,4740,111
|
|
20240801,114100,79094620,4740,4745,4745,4740,56
|
|
20240801,114000,78828930,4745,4745,4745,4745,3
|
|
20240801,113900,78814695,4745,4740,4745,4740,9
|
|
20240801,113800,78772025,4740,4740,4740,4740,0
|
|
20240801,113700,78772025,4740,4740,4740,4740,0
|
|
20240801,113600,78772025,4740,4740,4740,4740,0
|
|
20240801,113500,78772025,4740,4740,4740,4740,0
|
|
20240801,113400,78772025,4740,4740,4740,4740,3
|
|
20240801,113300,78757805,4740,4740,4740,4740,0
|
|
20240801,113200,78757805,4740,4740,4740,4740,0
|
|
20240801,113100,78757805,4740,4740,4740,4740,0
|
|
20240801,113000,78757805,4740,4745,4745,4740,54
|
|
20240801,112900,78501605,4740,4740,4740,4740,3
|
|
20240801,112800,78487385,4740,4740,4740,4740,0
|
|
20240801,112700,78487385,4740,4740,4740,4740,0
|
|
20240801,112600,78487385,4740,4740,4740,4740,0
|
|
20240801,112500,78487385,4740,4740,4740,4740,3
|
|
20240801,112400,78473165,4745,4745,4745,4745,1
|
|
20240801,112300,78468420,4740,4740,4740,4740,0
|
|
20240801,112200,78468420,4740,4740,4740,4740,169
|
|
20240801,112100,77667360,4740,4745,4745,4740,4
|
|
20240801,112000,77648395,4745,4745,4745,4745,0
|
|
20240801,111900,77648395,4745,4745,4745,4745,0
|
|
20240801,111800,77648395,4745,4745,4745,4745,0
|
|
20240801,111700,77648395,4745,4745,4745,4745,0
|
|
20240801,111600,77648395,4745,4745,4745,4745,3
|
|
20240801,111500,77634160,4755,4755,4755,4755,0
|
|
20240801,111400,77634160,4755,4755,4755,4755,0
|
|
20240801,111300,77634160,4755,4755,4755,4755,0
|
|
20240801,111200,77634160,4755,4755,4755,4755,0
|
|
20240801,111100,77634160,4755,4750,4755,4750,8
|
|
20240801,111000,77596140,4750,4750,4750,4750,1
|
|
20240801,110900,77591390,4740,4750,4750,4740,116
|
|
20240801,110800,77041500,4755,4755,4755,4755,1
|
|
20240801,110700,77036745,4755,4755,4755,4755,0
|
|
20240801,110600,77036745,4755,4755,4755,4755,7
|
|
20240801,110500,77003460,4755,4755,4755,4755,0
|
|
20240801,110400,77003460,4755,4755,4755,4755,1
|
|
20240801,110300,76998705,4755,4755,4755,4755,1
|
|
20240801,110200,76993950,4745,4750,4750,4745,475
|
|
20240801,110100,74737760,4740,4740,4740,4740,0
|
|
20240801,110000,74737760,4740,4745,4745,4740,135
|
|
20240801,105900,74097210,4740,4740,4740,4740,0
|
|
20240801,105800,74097210,4740,4740,4740,4740,0
|
|
20240801,105700,74097210,4740,4740,4740,4740,3
|
|
20240801,105600,74082990,4740,4740,4740,4740,0
|
|
20240801,105500,74082990,4740,4740,4740,4740,0
|
|
20240801,105400,74082990,4740,4740,4740,4740,3
|
|
20240801,105300,74068770,4740,4740,4740,4740,0
|
|
20240801,105200,74068770,4740,4740,4740,4740,3
|
|
20240801,105100,74054550,4755,4755,4755,4755,0
|
|
20240801,105000,74054550,4755,4755,4755,4755,0
|
|
20240801,104900,74054550,4755,4755,4755,4755,0
|
|
20240801,104800,74054550,4755,4755,4755,4755,0
|
|
20240801,104700,74054550,4755,4750,4755,4750,10
|
|
20240801,104600,74007015,4740,4740,4740,4740,0
|
|
20240801,104500,74007015,4740,4740,4740,4740,0
|
|
20240801,104400,74007015,4740,4745,4745,4740,116
|
|
20240801,104300,73456615,4745,4745,4745,4745,0
|
|
20240801,104200,73456615,4745,4745,4745,4745,0
|
|
20240801,104100,73456615,4745,4745,4745,4745,10
|
|
20240801,104000,73409165,4735,4735,4735,4735,3
|
|
20240801,103900,73394960,4735,4735,4735,4735,1
|
|
20240801,103800,73390225,4735,4735,4735,4735,0
|
|
20240801,103700,73390225,4735,4735,4735,4735,3
|
|
20240801,103600,73376020,4735,4735,4735,4735,166
|
|
20240801,103500,72590010,4735,4735,4735,4735,0
|
|
20240801,103400,72590010,4735,4735,4735,4735,3
|
|
20240801,103300,72575805,4735,4735,4735,4735,0
|
|
20240801,103200,72575805,4735,4735,4735,4735,0
|
|
20240801,103100,72575805,4735,4735,4735,4735,0
|
|
20240801,103000,72575805,4735,4735,4735,4735,0
|
|
20240801,102900,72575805,4735,4735,4735,4735,3
|
|
20240801,102800,72561600,4735,4735,4735,4735,0
|
|
20240801,102700,72561600,4735,4740,4740,4735,278
|
|
20240801,102600,71245260,4745,4745,4745,4745,0
|
|
20240801,102500,71245260,4745,4745,4745,4745,0
|
|
20240801,102400,71245260,4745,4745,4745,4745,0
|
|
20240801,102300,71245260,4745,4745,4745,4745,124
|
|
20240801,102200,70656880,4750,4750,4750,4750,0
|
|
20240801,102100,70656880,4750,4750,4750,4750,15
|
|
20240801,102000,70585630,4735,4740,4740,4735,5
|
|
20240801,101900,70561945,4750,4750,4750,4750,150
|
|
20240801,101800,69849445,4750,4750,4750,4750,0
|
|
20240801,101700,69849445,4750,4750,4750,4750,102
|
|
20240801,101600,69364945,4735,4735,4735,4735,0
|
|
20240801,101500,69364945,4735,4745,4745,4735,65
|
|
20240801,101400,69057150,4750,4750,4750,4750,0
|
|
20240801,101300,69057150,4750,4750,4750,4750,0
|
|
20240801,101200,69057150,4750,4750,4750,4750,0
|
|
20240801,101100,69057150,4750,4750,4750,4750,0
|
|
20240801,101000,69057150,4750,4750,4750,4750,8
|
|
20240801,100900,69019150,4750,4750,4750,4750,0
|
|
20240801,100800,69019150,4750,4750,4750,4750,0
|
|
20240801,100700,69019150,4750,4750,4750,4750,300
|
|
20240801,100600,67594150,4755,4755,4755,4755,10
|
|
20240801,100500,67546600,4755,4755,4755,4755,0
|
|
20240801,100400,67546600,4755,4755,4755,4755,0
|
|
20240801,100300,67546600,4755,4755,4755,4755,0
|
|
20240801,100200,67546600,4755,4755,4755,4755,0
|
|
20240801,100100,67546600,4755,4755,4755,4755,0
|
|
20240801,100000,67546600,4755,4755,4755,4755,0
|
|
20240801,095900,67546600,4755,4755,4755,4755,0
|
|
20240801,095800,67546600,4755,4755,4755,4755,0
|
|
20240801,095700,67546600,4755,4755,4755,4755,1
|
|
20240801,095600,67541845,4740,4740,4740,4740,1223
|
|
20240801,095500,61744825,4755,4755,4755,4755,0
|
|
20240801,095400,61744825,4755,4755,4755,4755,0
|
|
20240801,095300,61744825,4755,4755,4755,4755,0
|
|
20240801,095200,61744825,4755,4755,4755,4755,0
|
|
20240801,095100,61744825,4755,4755,4755,4755,0
|
|
20240801,095000,61744825,4755,4755,4755,4755,0
|
|
20240801,094900,61744825,4755,4755,4755,4755,0
|
|
20240801,094800,61744825,4755,4755,4755,4755,0
|
|
20240801,094700,61744825,4755,4755,4755,4755,1
|
|
20240801,094600,61740070,4750,4750,4750,4750,128
|
|
20240801,094500,61132070,4750,4750,4750,4750,1
|
|
20240801,094400,61127320,4740,4740,4740,4740,0
|
|
20240801,094300,61127320,4740,4740,4740,4740,0
|
|
20240801,094200,61127320,4740,4745,4745,4740,131
|
|
20240801,094100,60505730,4745,4745,4745,4745,0
|
|
20240801,094000,60505730,4745,4745,4745,4745,0
|
|
20240801,093900,60505730,4745,4745,4745,4745,70
|
|
20240801,093800,60173580,4750,4750,4750,4750,71
|
|
20240801,093700,59836330,4750,4750,4750,4750,23
|
|
20240801,093600,59727080,4750,4750,4750,4750,0
|
|
20240801,093500,59727080,4750,4750,4750,4750,0
|
|
20240801,093400,59727080,4750,4750,4750,4750,0
|
|
20240801,093300,59727080,4750,4750,4750,4750,1
|
|
20240801,093200,59722330,4750,4750,4750,4750,8
|
|
20240801,093100,59684330,4750,4755,4755,4750,471
|
|
20240801,093000,57447075,4755,4755,4755,4755,0
|
|
20240801,092900,57447075,4755,4755,4755,4755,0
|
|
20240801,092800,57447075,4755,4755,4755,4755,0
|
|
20240801,092700,57447075,4755,4755,4755,4755,6
|
|
20240801,092600,57418545,4755,4755,4755,4755,2
|
|
20240801,092500,57409035,4770,4755,4770,4755,210
|
|
20240801,092400,56410335,4770,4770,4770,4770,0
|
|
20240801,092300,56410335,4770,4765,4770,4765,40
|
|
20240801,092200,56219540,4770,4770,4770,4770,0
|
|
20240801,092100,56219540,4770,4770,4770,4770,0
|
|
20240801,092000,56219540,4770,4770,4770,4770,0
|
|
20240801,091900,56219540,4770,4770,4770,4770,0
|
|
20240801,091800,56219540,4770,4770,4770,4770,7
|
|
20240801,091700,56186150,4760,4760,4760,4760,0
|
|
20240801,091600,56186150,4760,4755,4760,4755,1002
|
|
20240801,091500,51416635,4735,4735,4735,4735,1
|
|
20240801,091400,51411900,4750,4750,4750,4750,0
|
|
20240801,091300,51411900,4750,4745,4755,4745,453
|
|
20240801,091200,49261710,4745,4750,4750,4745,1264
|
|
20240801,091100,43262000,4750,4760,4760,4750,43
|
|
20240801,091000,43057530,4770,4770,4770,4770,0
|
|
20240801,090900,43057530,4770,4750,4770,4750,696
|
|
20240801,090800,39751310,4760,4745,4760,4745,45
|
|
20240801,090700,39537430,4740,4740,4740,4740,62
|
|
20240801,090600,39243550,4740,4740,4740,4740,0
|
|
20240801,090500,39243550,4740,4740,4740,4740,0
|
|
20240801,090400,39243550,4740,4735,4740,4735,16
|
|
20240801,090300,39167785,4700,4710,4710,4700,6700
|
|
20240801,090200,7672005,4730,4730,4730,4730,1241
|
|
20240801,090100,1802075,4730,4730,4730,4730,16
|
|
20240801,090000,1726395,4705,4730,4730,4705,365
|