646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,194300,320354545,4910,4910,4910,4910,10000
|
|
20240829,194200,320354545,4910,4910,4910,4910,0
|
|
20240829,194100,320354545,4910,4910,4910,4910,0
|
|
20240829,194000,320354545,4910,4910,4910,4910,0
|
|
20240829,193900,320354545,4910,4910,4910,4910,0
|
|
20240829,193800,320354545,4910,4910,4910,4910,0
|
|
20240829,193700,320354545,4910,4910,4910,4910,0
|
|
20240829,193600,320354545,4910,4910,4910,4910,0
|
|
20240829,193500,320354545,4910,4910,4910,4910,0
|
|
20240829,193400,320354545,4910,4910,4910,4910,0
|
|
20240829,193300,320354545,4910,4910,4910,4910,0
|
|
20240829,193200,320354545,4910,4910,4910,4910,0
|
|
20240829,193100,320354545,4910,4910,4910,4910,0
|
|
20240829,193000,320354545,4910,4910,4910,4910,0
|
|
20240829,192900,320354545,4910,4910,4910,4910,0
|
|
20240829,192800,320354545,4910,4910,4910,4910,0
|
|
20240829,192700,320354545,4910,4910,4910,4910,0
|
|
20240829,192600,320354545,4910,4910,4910,4910,0
|
|
20240829,192500,320354545,4910,4910,4910,4910,0
|
|
20240829,192400,320354545,4910,4910,4910,4910,0
|
|
20240829,192300,320354545,4910,4910,4910,4910,0
|
|
20240829,192200,320354545,4910,4910,4910,4910,0
|
|
20240829,192100,320354545,4910,4910,4910,4910,0
|
|
20240829,192000,320354545,4910,4910,4910,4910,0
|
|
20240829,191900,320354545,4910,4910,4910,4910,0
|
|
20240829,191800,320354545,4910,4910,4910,4910,0
|
|
20240829,191700,320354545,4910,4910,4910,4910,0
|
|
20240829,191600,320354545,4910,4910,4910,4910,0
|
|
20240829,191500,320354545,4910,4910,4910,4910,0
|
|
20240829,191400,320354545,4910,4910,4910,4910,0
|
|
20240829,191300,320354545,4910,4910,4910,4910,10000
|
|
20240829,191200,320354545,4910,4910,4910,4910,0
|
|
20240829,191100,320354545,4910,4910,4910,4910,0
|
|
20240829,191000,320354545,4910,4910,4910,4910,0
|
|
20240829,190900,320354545,4910,4910,4910,4910,0
|
|
20240829,190800,320354545,4910,4910,4910,4910,0
|
|
20240829,190700,320354545,4910,4910,4910,4910,0
|
|
20240829,190600,320354545,4910,4910,4910,4910,0
|
|
20240829,190500,320354545,4910,4910,4910,4910,0
|
|
20240829,190400,320354545,4910,4910,4910,4910,0
|
|
20240829,190300,320354545,4910,4910,4910,4910,0
|
|
20240829,190200,320354545,4910,4910,4910,4910,0
|
|
20240829,190100,320354545,4910,4910,4910,4910,0
|
|
20240829,190000,320354545,4910,4910,4910,4910,0
|
|
20240829,185900,320354545,4910,4910,4910,4910,0
|
|
20240829,185800,320354545,4910,4910,4910,4910,0
|
|
20240829,185700,320354545,4910,4910,4910,4910,0
|
|
20240829,185600,320354545,4910,4910,4910,4910,0
|
|
20240829,185500,320354545,4910,4910,4910,4910,0
|
|
20240829,185400,320354545,4910,4910,4910,4910,0
|
|
20240829,185300,320354545,4910,4910,4910,4910,0
|
|
20240829,185200,320354545,4910,4910,4910,4910,0
|
|
20240829,185100,320354545,4910,4910,4910,4910,0
|
|
20240829,185000,320354545,4910,4910,4910,4910,0
|
|
20240829,184900,320354545,4910,4910,4910,4910,0
|
|
20240829,184800,320354545,4910,4910,4910,4910,0
|
|
20240829,184700,320354545,4910,4910,4910,4910,0
|
|
20240829,184600,320354545,4910,4910,4910,4910,0
|
|
20240829,184500,320354545,4910,4910,4910,4910,0
|
|
20240829,184400,320354545,4910,4910,4910,4910,0
|
|
20240829,184300,320354545,4910,4910,4910,4910,10000
|
|
20240829,184200,320354545,4910,4910,4910,4910,0
|
|
20240829,184100,320354545,4910,4910,4910,4910,0
|
|
20240829,184000,320354545,4910,4910,4910,4910,0
|
|
20240829,183900,320354545,4910,4910,4910,4910,0
|
|
20240829,183800,320354545,4910,4910,4910,4910,0
|
|
20240829,183700,320354545,4910,4910,4910,4910,0
|
|
20240829,183600,320354545,4910,4910,4910,4910,0
|
|
20240829,183500,320354545,4910,4910,4910,4910,0
|
|
20240829,183400,320354545,4910,4910,4910,4910,0
|
|
20240829,183300,320354545,4910,4910,4910,4910,0
|
|
20240829,183200,320354545,4910,4910,4910,4910,0
|
|
20240829,183100,320354545,4910,4910,4910,4910,0
|
|
20240829,183000,320354545,4910,4910,4910,4910,0
|
|
20240829,182900,320354545,4910,4910,4910,4910,0
|
|
20240829,182800,320354545,4910,4910,4910,4910,0
|
|
20240829,182700,320354545,4910,4910,4910,4910,0
|
|
20240829,182600,320354545,4910,4910,4910,4910,0
|
|
20240829,182500,320354545,4910,4910,4910,4910,0
|
|
20240829,182400,320354545,4910,4910,4910,4910,0
|
|
20240829,182300,320354545,4910,4910,4910,4910,0
|
|
20240829,182200,320354545,4910,4910,4910,4910,0
|
|
20240829,182100,320354545,4910,4910,4910,4910,0
|
|
20240829,182000,320354545,4910,4910,4910,4910,0
|
|
20240829,181900,320354545,4910,4910,4910,4910,0
|
|
20240829,181800,320354545,4910,4910,4910,4910,0
|
|
20240829,181700,320354545,4910,4910,4910,4910,0
|
|
20240829,181600,320354545,4910,4910,4910,4910,0
|
|
20240829,181500,320354545,4910,4910,4910,4910,0
|
|
20240829,181400,320354545,4910,4910,4910,4910,0
|
|
20240829,181300,320354545,4910,4910,4910,4910,10000
|
|
20240829,181200,320354545,4910,4910,4910,4910,0
|
|
20240829,181100,320354545,4910,4910,4910,4910,0
|
|
20240829,181000,320354545,4910,4910,4910,4910,0
|
|
20240829,180900,320354545,4910,4910,4910,4910,0
|
|
20240829,180800,320354545,4910,4910,4910,4910,0
|
|
20240829,180700,320354545,4910,4910,4910,4910,0
|
|
20240829,180600,320354545,4910,4910,4910,4910,0
|
|
20240829,180500,320354545,4910,4910,4910,4910,0
|
|
20240829,180400,320354545,4910,4910,4910,4910,0
|
|
20240829,180300,320354545,4910,4910,4910,4910,0
|
|
20240829,180200,320354545,4910,4910,4910,4910,0
|
|
20240829,180100,320354545,4910,4910,4910,4910,0
|
|
20240829,180000,320354545,4910,4910,4910,4910,0
|
|
20240829,175900,320354545,4910,4910,4910,4910,0
|
|
20240829,175800,320354545,4910,4910,4910,4910,0
|
|
20240829,175700,320354545,4910,4910,4910,4910,0
|
|
20240829,175600,320354545,4910,4910,4910,4910,0
|
|
20240829,175500,320354545,4910,4910,4910,4910,0
|
|
20240829,175400,320354545,4910,4910,4910,4910,0
|
|
20240829,175300,320354545,4910,4910,4910,4910,0
|
|
20240829,175200,320354545,4910,4910,4910,4910,0
|
|
20240829,175100,320354545,4910,4910,4910,4910,0
|
|
20240829,175000,320354545,4910,4910,4910,4910,0
|
|
20240829,174900,320354545,4910,4910,4910,4910,0
|
|
20240829,174800,320354545,4910,4910,4910,4910,0
|
|
20240829,174700,320354545,4910,4910,4910,4910,0
|
|
20240829,174600,320354545,4910,4910,4910,4910,0
|
|
20240829,174500,320354545,4910,4910,4910,4910,0
|
|
20240829,174400,320354545,4910,4910,4910,4910,0
|
|
20240829,174300,320354545,4910,4910,4910,4910,10000
|
|
20240829,174200,320354545,4910,4910,4910,4910,0
|
|
20240829,174100,320354545,4910,4910,4910,4910,0
|
|
20240829,174000,320354545,4910,4910,4910,4910,0
|
|
20240829,173900,320354545,4910,4910,4910,4910,0
|
|
20240829,173800,320354545,4910,4910,4910,4910,0
|
|
20240829,173700,320354545,4910,4910,4910,4910,0
|
|
20240829,173600,320354545,4910,4910,4910,4910,0
|
|
20240829,173500,320354545,4910,4910,4910,4910,0
|
|
20240829,173400,320354545,4910,4910,4910,4910,0
|
|
20240829,173300,320354545,4910,4910,4910,4910,0
|
|
20240829,173200,320354545,4910,4910,4910,4910,0
|
|
20240829,173100,320354545,4910,4910,4910,4910,0
|
|
20240829,173000,320354545,4910,4910,4910,4910,0
|
|
20240829,172900,320354545,4910,4910,4910,4910,0
|
|
20240829,172800,320354545,4910,4910,4910,4910,0
|
|
20240829,172700,320354545,4910,4910,4910,4910,0
|
|
20240829,172600,320354545,4910,4910,4910,4910,0
|
|
20240829,172500,320354545,4910,4910,4910,4910,0
|
|
20240829,172400,320354545,4910,4910,4910,4910,0
|
|
20240829,172300,320354545,4910,4910,4910,4910,0
|
|
20240829,172200,320354545,4910,4910,4910,4910,0
|
|
20240829,172100,320354545,4910,4910,4910,4910,0
|
|
20240829,172000,320354545,4910,4910,4910,4910,0
|
|
20240829,171900,320354545,4910,4910,4910,4910,0
|
|
20240829,171800,320354545,4910,4910,4910,4910,0
|
|
20240829,171700,320354545,4910,4910,4910,4910,0
|
|
20240829,171600,320354545,4910,4910,4910,4910,0
|
|
20240829,171500,320354545,4910,4910,4910,4910,0
|
|
20240829,171400,320354545,4910,4910,4910,4910,0
|
|
20240829,171300,320354545,4910,4910,4910,4910,10000
|
|
20240829,171200,320354545,4910,4910,4910,4910,0
|
|
20240829,171100,320354545,4910,4910,4910,4910,0
|
|
20240829,171000,320354545,4910,4910,4910,4910,0
|
|
20240829,170900,320354545,4910,4910,4910,4910,0
|
|
20240829,170800,320354545,4910,4910,4910,4910,0
|
|
20240829,170700,320354545,4910,4910,4910,4910,0
|
|
20240829,170600,320354545,4910,4910,4910,4910,0
|
|
20240829,170500,320354545,4910,4910,4910,4910,0
|
|
20240829,170400,320354545,4910,4910,4910,4910,0
|
|
20240829,170300,320354545,4910,4910,4910,4910,0
|
|
20240829,170200,320354545,4910,4910,4910,4910,0
|
|
20240829,170100,320354545,4910,4910,4910,4910,0
|
|
20240829,170000,320354545,4910,4910,4910,4910,0
|
|
20240829,165900,320354545,4910,4910,4910,4910,0
|
|
20240829,165800,320354545,4910,4910,4910,4910,0
|
|
20240829,165700,320354545,4910,4910,4910,4910,0
|
|
20240829,165600,320354545,4910,4910,4910,4910,0
|
|
20240829,165500,320354545,4910,4910,4910,4910,0
|
|
20240829,165400,320354545,4910,4910,4910,4910,0
|
|
20240829,165300,320354545,4910,4910,4910,4910,0
|
|
20240829,165200,320354545,4910,4910,4910,4910,0
|
|
20240829,165100,320354545,4910,4910,4910,4910,0
|
|
20240829,165000,320354545,4910,4910,4910,4910,0
|
|
20240829,164900,320354545,4910,4910,4910,4910,0
|
|
20240829,164800,320354545,4910,4910,4910,4910,0
|
|
20240829,164700,320354545,4910,4910,4910,4910,0
|
|
20240829,164600,320354545,4910,4910,4910,4910,0
|
|
20240829,164500,320354545,4910,4910,4910,4910,0
|
|
20240829,164400,320354545,4910,4910,4910,4910,0
|
|
20240829,164300,320354545,4910,4910,4910,4910,10000
|
|
20240829,164200,320354545,4910,4910,4910,4910,0
|
|
20240829,164100,320354545,4910,4910,4910,4910,0
|
|
20240829,164000,320354545,4910,4910,4910,4910,0
|
|
20240829,163900,320354545,4910,4910,4910,4910,0
|
|
20240829,163800,320354545,4910,4910,4910,4910,0
|
|
20240829,163700,320354545,4910,4910,4910,4910,0
|
|
20240829,163600,320354545,4910,4910,4910,4910,0
|
|
20240829,163500,320354545,4910,4910,4910,4910,0
|
|
20240829,163400,320354545,4910,4910,4910,4910,0
|
|
20240829,163300,320354545,4910,4910,4910,4910,0
|
|
20240829,163200,320354545,4910,4910,4910,4910,0
|
|
20240829,163100,320354545,4910,4910,4910,4910,0
|
|
20240829,163000,320354545,4910,4910,4910,4910,0
|
|
20240829,162900,320354545,4910,4910,4910,4910,0
|
|
20240829,162800,320354545,4910,4910,4910,4910,0
|
|
20240829,162700,320354545,4910,4910,4910,4910,0
|
|
20240829,162600,320354545,4910,4910,4910,4910,0
|
|
20240829,162500,320354545,4910,4910,4910,4910,0
|
|
20240829,162400,320354545,4910,4910,4910,4910,0
|
|
20240829,162300,320354545,4910,4910,4910,4910,0
|
|
20240829,162200,320354545,4910,4910,4910,4910,0
|
|
20240829,162100,320354545,4910,4910,4910,4910,0
|
|
20240829,162000,320354545,4910,4910,4910,4910,0
|
|
20240829,161900,320354545,4910,4910,4910,4910,0
|
|
20240829,161800,320354545,4910,4910,4910,4910,0
|
|
20240829,161700,320354545,4910,4910,4910,4910,0
|
|
20240829,161600,320354545,4910,4910,4910,4910,0
|
|
20240829,161500,320354545,4910,4910,4910,4910,0
|
|
20240829,161400,320354545,4910,4910,4910,4910,0
|
|
20240829,161300,320354545,4910,4910,4910,4910,10000
|
|
20240829,161200,320354545,4910,4910,4910,4910,0
|
|
20240829,161100,320354545,4910,4910,4910,4910,0
|
|
20240829,161000,320354545,4910,4910,4910,4910,0
|
|
20240829,160900,320354545,4910,4910,4910,4910,0
|
|
20240829,160800,320354545,4910,4910,4910,4910,0
|
|
20240829,160700,320354545,4910,4910,4910,4910,0
|
|
20240829,160600,320354545,4910,4910,4910,4910,0
|
|
20240829,160500,320354545,4910,4910,4910,4910,0
|
|
20240829,160400,320354545,4910,4910,4910,4910,0
|
|
20240829,160300,320354545,4910,4910,4910,4910,0
|
|
20240829,160200,320354545,4910,4910,4910,4910,0
|
|
20240829,160100,320354545,4910,4910,4910,4910,0
|
|
20240829,160000,320354545,4910,4910,4910,4910,0
|
|
20240829,155900,320354545,4910,4910,4910,4910,0
|
|
20240829,155800,320354545,4910,4910,4910,4910,0
|
|
20240829,155700,320354545,4910,4910,4910,4910,0
|
|
20240829,155600,320354545,4910,4910,4910,4910,0
|
|
20240829,155500,320354545,4910,4910,4910,4910,0
|
|
20240829,155400,320354545,4910,4910,4910,4910,0
|
|
20240829,155300,320354545,4910,4910,4910,4910,0
|
|
20240829,155200,320354545,4910,4910,4910,4910,0
|
|
20240829,155100,320354545,4910,4910,4910,4910,0
|
|
20240829,155000,320354545,4910,4910,4910,4910,0
|
|
20240829,154900,320354545,4910,4910,4910,4910,0
|
|
20240829,154800,320354545,4910,4910,4910,4910,0
|
|
20240829,154700,320354545,4910,4910,4910,4910,0
|
|
20240829,154600,320354545,4910,4910,4910,4910,0
|
|
20240829,154500,320354545,4910,4910,4910,4910,0
|
|
20240829,154400,320354545,4910,4910,4910,4910,0
|
|
20240829,154300,320354545,4910,4910,4910,4910,10000
|
|
20240829,154200,320354545,4910,4910,4910,4910,0
|
|
20240829,154100,320354545,4910,4910,4910,4910,0
|
|
20240829,154000,320354545,4910,4910,4910,4910,0
|
|
20240829,153900,320354545,4910,4910,4910,4910,0
|
|
20240829,153800,320354545,4910,4910,4910,4910,0
|
|
20240829,153700,320354545,4910,4910,4910,4910,0
|
|
20240829,153600,320354545,4910,4910,4910,4910,0
|
|
20240829,153500,320354545,4910,4910,4910,4910,0
|
|
20240829,153400,320354545,4910,4910,4910,4910,0
|
|
20240829,153300,320354545,4910,4910,4910,4910,0
|
|
20240829,153200,320354545,4910,4910,4910,4910,0
|
|
20240829,153100,320354545,4910,4910,4910,4910,0
|
|
20240829,153000,320354545,4910,4910,4910,4910,10000
|
|
20240829,152900,271254545,4885,4885,4885,4885,0
|
|
20240829,152800,271254545,4885,4885,4885,4885,0
|
|
20240829,152700,271254545,4885,4885,4885,4885,0
|
|
20240829,152600,271254545,4885,4885,4885,4885,0
|
|
20240829,152500,271254545,4885,4885,4885,4885,0
|
|
20240829,152400,271254545,4885,4885,4885,4885,0
|
|
20240829,152300,271254545,4885,4885,4885,4885,0
|
|
20240829,152200,271254545,4885,4885,4885,4885,0
|
|
20240829,152100,271254545,4885,4885,4885,4885,0
|
|
20240829,152000,271254545,4885,4885,4885,4885,0
|
|
20240829,151900,271254545,4885,4885,4885,4885,0
|
|
20240829,151800,271254545,4885,4885,4885,4885,1
|
|
20240829,151700,271249660,4885,4885,4885,4885,20
|
|
20240829,151600,271151960,4885,4895,4895,4885,30
|
|
20240829,151500,271005130,4885,4890,4890,4885,1000
|
|
20240829,151400,266120125,4900,4900,4900,4900,0
|
|
20240829,151300,266120125,4900,4900,4900,4900,101
|
|
20240829,151200,265625225,4915,4915,4915,4915,1
|
|
20240829,151100,265620310,4930,4905,4930,4905,2828
|
|
20240829,151000,251699755,4905,4905,4905,4905,0
|
|
20240829,150900,251699755,4905,4905,4905,4905,184
|
|
20240829,150800,250797235,4905,4905,4905,4905,816
|
|
20240829,150700,246794755,4900,4900,4900,4900,103
|
|
20240829,150600,246290055,4915,4915,4915,4915,0
|
|
20240829,150500,246290055,4915,4915,4915,4915,0
|
|
20240829,150400,246290055,4915,4915,4915,4915,0
|
|
20240829,150300,246290055,4915,4915,4915,4915,0
|
|
20240829,150200,246290055,4915,4905,4915,4905,488
|
|
20240829,150100,243896335,4905,4905,4905,4905,20
|
|
20240829,150000,243798235,4900,4880,4925,4880,7636
|
|
20240829,145900,206299240,4880,4880,4880,4880,0
|
|
20240829,145800,206299240,4880,4880,4880,4880,0
|
|
20240829,145700,206299240,4880,4880,4880,4880,0
|
|
20240829,145600,206299240,4880,4880,4880,4880,1
|
|
20240829,145500,206294360,4875,4875,4875,4875,0
|
|
20240829,145400,206294360,4875,4875,4875,4875,0
|
|
20240829,145300,206294360,4875,4875,4875,4875,0
|
|
20240829,145200,206294360,4875,4875,4875,4875,0
|
|
20240829,145100,206294360,4875,4875,4875,4875,200
|
|
20240829,145000,205319360,4875,4875,4875,4875,1
|
|
20240829,144900,205314485,4860,4870,4870,4860,5748
|
|
20240829,144800,177371795,4875,4875,4875,4875,0
|
|
20240829,144700,177371795,4875,4875,4875,4875,0
|
|
20240829,144600,177371795,4875,4875,4875,4875,0
|
|
20240829,144500,177371795,4875,4875,4875,4875,0
|
|
20240829,144400,177371795,4875,4875,4875,4875,0
|
|
20240829,144300,177371795,4875,4875,4875,4875,0
|
|
20240829,144200,177371795,4875,4875,4875,4875,0
|
|
20240829,144100,177371795,4875,4875,4875,4875,1
|
|
20240829,144000,177366920,4875,4875,4875,4875,0
|
|
20240829,143900,177366920,4875,4875,4875,4875,3
|
|
20240829,143800,177352295,4880,4880,4880,4880,0
|
|
20240829,143700,177352295,4880,4880,4880,4880,0
|
|
20240829,143600,177352295,4880,4880,4880,4880,64
|
|
20240829,143500,177039975,4880,4880,4880,4880,0
|
|
20240829,143400,177039975,4880,4880,4880,4880,0
|
|
20240829,143300,177039975,4880,4880,4880,4880,0
|
|
20240829,143200,177039975,4880,4880,4880,4880,1
|
|
20240829,143100,177035095,4880,4880,4880,4880,0
|
|
20240829,143000,177035095,4880,4880,4880,4880,10
|
|
20240829,142900,176986295,4880,4880,4880,4880,0
|
|
20240829,142800,176986295,4880,4880,4880,4880,0
|
|
20240829,142700,176986295,4880,4880,4880,4880,0
|
|
20240829,142600,176986295,4880,4880,4880,4880,0
|
|
20240829,142500,176986295,4880,4880,4880,4880,0
|
|
20240829,142400,176986295,4880,4880,4880,4880,0
|
|
20240829,142300,176986295,4880,4880,4880,4880,0
|
|
20240829,142200,176986295,4880,4880,4880,4880,1
|
|
20240829,142100,176981415,4865,4865,4865,4865,0
|
|
20240829,142000,176981415,4865,4865,4865,4865,0
|
|
20240829,141900,176981415,4865,4865,4865,4865,0
|
|
20240829,141800,176981415,4865,4865,4865,4865,380
|
|
20240829,141700,175132715,4880,4880,4880,4880,0
|
|
20240829,141600,175132715,4880,4880,4880,4880,0
|
|
20240829,141500,175132715,4880,4880,4880,4880,0
|
|
20240829,141400,175132715,4880,4880,4880,4880,3
|
|
20240829,141300,175118075,4880,4880,4880,4880,0
|
|
20240829,141200,175118075,4880,4880,4880,4880,0
|
|
20240829,141100,175118075,4880,4880,4880,4880,0
|
|
20240829,141000,175118075,4880,4880,4880,4880,0
|
|
20240829,140900,175118075,4880,4880,4880,4880,0
|
|
20240829,140800,175118075,4880,4880,4880,4880,0
|
|
20240829,140700,175118075,4880,4880,4880,4880,0
|
|
20240829,140600,175118075,4880,4880,4880,4880,0
|
|
20240829,140500,175118075,4880,4880,4880,4880,1
|
|
20240829,140400,175113195,4865,4865,4865,4865,0
|
|
20240829,140300,175113195,4865,4865,4865,4865,0
|
|
20240829,140200,175113195,4865,4865,4865,4865,0
|
|
20240829,140100,175113195,4865,4865,4865,4865,0
|
|
20240829,140000,175113195,4865,4865,4865,4865,199
|
|
20240829,135900,174145060,4865,4865,4865,4865,27
|
|
20240829,135800,174013705,4880,4880,4880,4880,0
|
|
20240829,135700,174013705,4880,4880,4880,4880,0
|
|
20240829,135600,174013705,4880,4880,4880,4880,0
|
|
20240829,135500,174013705,4880,4880,4880,4880,0
|
|
20240829,135400,174013705,4880,4880,4880,4880,0
|
|
20240829,135300,174013705,4880,4880,4880,4880,0
|
|
20240829,135200,174013705,4880,4880,4880,4880,0
|
|
20240829,135100,174013705,4880,4880,4880,4880,1
|
|
20240829,135000,174008825,4865,4870,4870,4865,1076
|
|
20240829,134900,168772840,4870,4870,4870,4870,0
|
|
20240829,134800,168772840,4870,4870,4870,4870,0
|
|
20240829,134700,168772840,4870,4870,4870,4870,0
|
|
20240829,134600,168772840,4870,4870,4870,4870,0
|
|
20240829,134500,168772840,4870,4870,4870,4870,0
|
|
20240829,134400,168772840,4870,4870,4870,4870,5
|
|
20240829,134300,168748490,4880,4880,4880,4880,0
|
|
20240829,134200,168748490,4880,4880,4880,4880,0
|
|
20240829,134100,168748490,4880,4880,4880,4880,0
|
|
20240829,134000,168748490,4880,4880,4880,4880,0
|
|
20240829,133900,168748490,4880,4880,4880,4880,20
|
|
20240829,133800,168650890,4880,4880,4880,4880,0
|
|
20240829,133700,168650890,4880,4880,4880,4880,16
|
|
20240829,133600,168572810,4870,4870,4870,4870,0
|
|
20240829,133500,168572810,4870,4870,4870,4870,0
|
|
20240829,133400,168572810,4870,4870,4870,4870,0
|
|
20240829,133300,168572810,4870,4870,4870,4870,0
|
|
20240829,133200,168572810,4870,4870,4870,4870,0
|
|
20240829,133100,168572810,4870,4870,4870,4870,1000
|
|
20240829,133000,163702810,4865,4865,4865,4865,0
|
|
20240829,132900,163702810,4865,4865,4865,4865,0
|
|
20240829,132800,163702810,4865,4865,4865,4865,0
|
|
20240829,132700,163702810,4865,4865,4865,4865,0
|
|
20240829,132600,163702810,4865,4865,4865,4865,0
|
|
20240829,132500,163702810,4865,4865,4865,4865,0
|
|
20240829,132400,163702810,4865,4865,4865,4865,0
|
|
20240829,132300,163702810,4865,4865,4865,4865,0
|
|
20240829,132200,163702810,4865,4865,4865,4865,0
|
|
20240829,132100,163702810,4865,4865,4865,4865,0
|
|
20240829,132000,163702810,4865,4865,4865,4865,0
|
|
20240829,131900,163702810,4865,4870,4870,4865,420
|
|
20240829,131800,161657940,4870,4870,4870,4870,0
|
|
20240829,131700,161657940,4870,4870,4870,4870,544
|
|
20240829,131600,159008660,4870,4870,4870,4870,0
|
|
20240829,131500,159008660,4870,4870,4870,4870,0
|
|
20240829,131400,159008660,4870,4870,4870,4870,0
|
|
20240829,131300,159008660,4870,4870,4870,4870,0
|
|
20240829,131200,159008660,4870,4870,4870,4870,11
|
|
20240829,131100,158955090,4870,4870,4870,4870,0
|
|
20240829,131000,158955090,4870,4870,4870,4870,0
|
|
20240829,130900,158955090,4870,4870,4870,4870,0
|
|
20240829,130800,158955090,4870,4870,4870,4870,0
|
|
20240829,130700,158955090,4870,4870,4870,4870,0
|
|
20240829,130600,158955090,4870,4870,4870,4870,0
|
|
20240829,130500,158955090,4870,4870,4870,4870,0
|
|
20240829,130400,158955090,4870,4870,4870,4870,0
|
|
20240829,130300,158955090,4870,4870,4870,4870,118
|
|
20240829,130200,158380430,4870,4870,4870,4870,0
|
|
20240829,130100,158380430,4870,4870,4870,4870,0
|
|
20240829,130000,158380430,4870,4870,4870,4870,62
|
|
20240829,125900,158078490,4880,4880,4880,4880,0
|
|
20240829,125800,158078490,4880,4880,4880,4880,0
|
|
20240829,125700,158078490,4880,4880,4880,4880,0
|
|
20240829,125600,158078490,4880,4880,4880,4880,0
|
|
20240829,125500,158078490,4880,4880,4880,4880,0
|
|
20240829,125400,158078490,4880,4880,4880,4880,0
|
|
20240829,125300,158078490,4880,4880,4880,4880,0
|
|
20240829,125200,158078490,4880,4880,4880,4880,4
|
|
20240829,125100,158058970,4880,4880,4880,4880,1
|
|
20240829,125000,158054090,4860,4860,4860,4860,0
|
|
20240829,124900,158054090,4860,4860,4860,4860,0
|
|
20240829,124800,158054090,4860,4860,4860,4860,0
|
|
20240829,124700,158054090,4860,4880,4880,4860,421
|
|
20240829,124600,156008010,4865,4865,4865,4865,57
|
|
20240829,124500,155730705,4865,4875,4875,4865,5943
|
|
20240829,124400,126809620,4875,4885,4885,4875,2289
|
|
20240829,124300,115635880,4890,4890,4890,4890,0
|
|
20240829,124200,115635880,4890,4890,4890,4890,0
|
|
20240829,124100,115635880,4890,4890,4890,4890,0
|
|
20240829,124000,115635880,4890,4890,4890,4890,0
|
|
20240829,123900,115635880,4890,4890,4890,4890,0
|
|
20240829,123800,115635880,4890,4890,4890,4890,0
|
|
20240829,123700,115635880,4890,4885,4890,4885,1000
|
|
20240829,123600,110748155,4880,4880,4880,4880,0
|
|
20240829,123500,110748155,4880,4880,4880,4880,0
|
|
20240829,123400,110748155,4880,4880,4880,4880,0
|
|
20240829,123300,110748155,4880,4880,4880,4880,0
|
|
20240829,123200,110748155,4880,4880,4880,4880,0
|
|
20240829,123100,110748155,4880,4880,4880,4880,0
|
|
20240829,123000,110748155,4880,4880,4880,4880,0
|
|
20240829,122900,110748155,4880,4880,4880,4880,0
|
|
20240829,122800,110748155,4880,4880,4880,4880,0
|
|
20240829,122700,110748155,4880,4880,4880,4880,0
|
|
20240829,122600,110748155,4880,4880,4880,4880,0
|
|
20240829,122500,110748155,4880,4880,4880,4880,27
|
|
20240829,122400,110616395,4885,4885,4885,4885,0
|
|
20240829,122300,110616395,4885,4885,4885,4885,0
|
|
20240829,122200,110616395,4885,4885,4885,4885,56
|
|
20240829,122100,110342835,4875,4875,4875,4875,0
|
|
20240829,122000,110342835,4875,4885,4885,4875,2
|
|
20240829,121900,110333075,4875,4875,4875,4875,420
|
|
20240829,121800,108285575,4880,4880,4880,4880,4
|
|
20240829,121700,108266055,4880,4880,4880,4880,0
|
|
20240829,121600,108266055,4880,4880,4880,4880,0
|
|
20240829,121500,108266055,4880,4880,4880,4880,0
|
|
20240829,121400,108266055,4880,4880,4880,4880,0
|
|
20240829,121300,108266055,4880,4880,4880,4880,1
|
|
20240829,121200,108261175,4865,4865,4865,4865,0
|
|
20240829,121100,108261175,4865,4865,4865,4865,0
|
|
20240829,121000,108261175,4865,4865,4865,4865,0
|
|
20240829,120900,108261175,4865,4865,4865,4865,0
|
|
20240829,120800,108261175,4865,4865,4865,4865,0
|
|
20240829,120700,108261175,4865,4865,4865,4865,0
|
|
20240829,120600,108261175,4865,4865,4865,4865,0
|
|
20240829,120500,108261175,4865,4865,4865,4865,0
|
|
20240829,120400,108261175,4865,4865,4865,4865,0
|
|
20240829,120300,108261175,4865,4865,4865,4865,0
|
|
20240829,120200,108261175,4865,4865,4865,4865,0
|
|
20240829,120100,108261175,4865,4865,4865,4865,0
|
|
20240829,120000,108261175,4865,4865,4865,4865,0
|
|
20240829,115900,108261175,4865,4865,4865,4865,0
|
|
20240829,115800,108261175,4865,4865,4865,4865,0
|
|
20240829,115700,108261175,4865,4865,4865,4865,0
|
|
20240829,115600,108261175,4865,4865,4865,4865,0
|
|
20240829,115500,108261175,4865,4865,4865,4865,474
|
|
20240829,115400,105955165,4875,4875,4875,4875,0
|
|
20240829,115300,105955165,4875,4875,4875,4875,0
|
|
20240829,115200,105955165,4875,4875,4875,4875,0
|
|
20240829,115100,105955165,4875,4875,4875,4875,0
|
|
20240829,115000,105955165,4875,4875,4875,4875,0
|
|
20240829,114900,105955165,4875,4875,4875,4875,0
|
|
20240829,114800,105955165,4875,4875,4875,4875,0
|
|
20240829,114700,105955165,4875,4875,4875,4875,0
|
|
20240829,114600,105955165,4875,4875,4875,4875,0
|
|
20240829,114500,105955165,4875,4875,4875,4875,1000
|
|
20240829,114400,101080165,4875,4875,4875,4875,0
|
|
20240829,114300,101080165,4875,4875,4875,4875,0
|
|
20240829,114200,101080165,4875,4875,4875,4875,0
|
|
20240829,114100,101080165,4875,4875,4875,4875,0
|
|
20240829,114000,101080165,4875,4875,4875,4875,0
|
|
20240829,113900,101080165,4875,4875,4875,4875,0
|
|
20240829,113800,101080165,4875,4875,4875,4875,0
|
|
20240829,113700,101080165,4875,4875,4875,4875,0
|
|
20240829,113600,101080165,4875,4875,4875,4875,0
|
|
20240829,113500,101080165,4875,4875,4875,4875,0
|
|
20240829,113400,101080165,4875,4875,4875,4875,0
|
|
20240829,113300,101080165,4875,4875,4875,4875,0
|
|
20240829,113200,101080165,4875,4875,4875,4875,1
|
|
20240829,113100,101075290,4855,4860,4860,4855,58
|
|
20240829,113000,100793550,4875,4875,4875,4875,0
|
|
20240829,112900,100793550,4875,4875,4875,4875,0
|
|
20240829,112800,100793550,4875,4875,4875,4875,0
|
|
20240829,112700,100793550,4875,4875,4875,4875,0
|
|
20240829,112600,100793550,4875,4875,4875,4875,0
|
|
20240829,112500,100793550,4875,4875,4875,4875,0
|
|
20240829,112400,100793550,4875,4875,4875,4875,0
|
|
20240829,112300,100793550,4875,4875,4875,4875,1
|
|
20240829,112200,100788675,4855,4855,4855,4855,15
|
|
20240829,112100,100715850,4855,4860,4860,4855,447
|
|
20240829,112000,98545165,4875,4875,4875,4875,0
|
|
20240829,111900,98545165,4875,4875,4875,4875,0
|
|
20240829,111800,98545165,4875,4875,4875,4875,0
|
|
20240829,111700,98545165,4875,4875,4875,4875,0
|
|
20240829,111600,98545165,4875,4875,4875,4875,1
|
|
20240829,111500,98540290,4875,4875,4875,4875,0
|
|
20240829,111400,98540290,4875,4875,4875,4875,0
|
|
20240829,111300,98540290,4875,4875,4875,4875,0
|
|
20240829,111200,98540290,4875,4875,4875,4875,0
|
|
20240829,111100,98540290,4875,4875,4875,4875,1
|
|
20240829,111000,98535415,4875,4875,4875,4875,0
|
|
20240829,110900,98535415,4875,4875,4875,4875,0
|
|
20240829,110800,98535415,4875,4875,4875,4875,0
|
|
20240829,110700,98535415,4875,4875,4875,4875,0
|
|
20240829,110600,98535415,4875,4875,4875,4875,0
|
|
20240829,110500,98535415,4875,4875,4875,4875,0
|
|
20240829,110400,98535415,4875,4875,4875,4875,1
|
|
20240829,110300,98530540,4850,4850,4850,4850,0
|
|
20240829,110200,98530540,4850,4850,4850,4850,0
|
|
20240829,110100,98530540,4850,4850,4850,4850,0
|
|
20240829,110000,98530540,4850,4850,4850,4850,0
|
|
20240829,105900,98530540,4850,4850,4850,4850,0
|
|
20240829,105800,98530540,4850,4850,4850,4850,0
|
|
20240829,105700,98530540,4850,4850,4850,4850,0
|
|
20240829,105600,98530540,4850,4850,4850,4850,0
|
|
20240829,105500,98530540,4850,4850,4850,4850,0
|
|
20240829,105400,98530540,4850,4850,4850,4850,0
|
|
20240829,105300,98530540,4850,4850,4850,4850,0
|
|
20240829,105200,98530540,4850,4850,4850,4850,0
|
|
20240829,105100,98530540,4850,4850,4850,4850,0
|
|
20240829,105000,98530540,4850,4850,4850,4850,0
|
|
20240829,104900,98530540,4850,4850,4850,4850,0
|
|
20240829,104800,98530540,4850,4850,4850,4850,0
|
|
20240829,104700,98530540,4850,4855,4855,4850,420
|
|
20240829,104600,96492650,4855,4860,4860,4855,91
|
|
20240829,104500,96050595,4875,4875,4875,4875,0
|
|
20240829,104400,96050595,4875,4875,4875,4875,0
|
|
20240829,104300,96050595,4875,4875,4875,4875,0
|
|
20240829,104200,96050595,4875,4875,4875,4875,0
|
|
20240829,104100,96050595,4875,4875,4875,4875,0
|
|
20240829,104000,96050595,4875,4875,4875,4875,0
|
|
20240829,103900,96050595,4875,4875,4875,4875,0
|
|
20240829,103800,96050595,4875,4875,4875,4875,0
|
|
20240829,103700,96050595,4875,4875,4875,4875,100
|
|
20240829,103600,95563095,4880,4880,4880,4880,0
|
|
20240829,103500,95563095,4880,4875,4880,4875,145
|
|
20240829,103400,94856160,4850,4850,4850,4850,0
|
|
20240829,103300,94856160,4850,4850,4850,4850,0
|
|
20240829,103200,94856160,4850,4855,4855,4850,5000
|
|
20240829,103100,70605610,4875,4875,4875,4875,0
|
|
20240829,103000,70605610,4875,4875,4875,4875,0
|
|
20240829,102900,70605610,4875,4875,4875,4875,1
|
|
20240829,102800,70600735,4850,4850,4850,4850,0
|
|
20240829,102700,70600735,4850,4850,4850,4850,0
|
|
20240829,102600,70600735,4850,4850,4850,4850,0
|
|
20240829,102500,70600735,4850,4855,4855,4850,4900
|
|
20240829,102400,46835440,4875,4875,4875,4875,0
|
|
20240829,102300,46835440,4875,4875,4875,4875,0
|
|
20240829,102200,46835440,4875,4875,4875,4875,0
|
|
20240829,102100,46835440,4875,4875,4875,4875,5
|
|
20240829,102000,46811065,4855,4855,4855,4855,0
|
|
20240829,101900,46811065,4855,4860,4860,4855,420
|
|
20240829,101800,44771930,4875,4875,4875,4875,0
|
|
20240829,101700,44771930,4875,4875,4875,4875,0
|
|
20240829,101600,44771930,4875,4875,4875,4875,0
|
|
20240829,101500,44771930,4875,4875,4875,4875,0
|
|
20240829,101400,44771930,4875,4875,4875,4875,3
|
|
20240829,101300,44757305,4875,4875,4875,4875,4
|
|
20240829,101200,44737805,4865,4865,4865,4865,0
|
|
20240829,101100,44737805,4865,4865,4865,4865,0
|
|
20240829,101000,44737805,4865,4865,4865,4865,3000
|
|
20240829,100900,30142805,4860,4860,4860,4860,9
|
|
20240829,100800,30099065,4860,4860,4860,4860,0
|
|
20240829,100700,30099065,4860,4855,4860,4855,28
|
|
20240829,100600,29963120,4865,4865,4865,4865,32
|
|
20240829,100500,29807440,4865,4865,4865,4865,0
|
|
20240829,100400,29807440,4865,4865,4865,4865,5
|
|
20240829,100300,29783115,4865,4865,4865,4865,2
|
|
20240829,100200,29773385,4855,4860,4865,4855,388
|
|
20240829,100100,27889580,4860,4860,4860,4860,0
|
|
20240829,100000,27889580,4860,4860,4860,4860,0
|
|
20240829,095900,27889580,4860,4860,4860,4860,0
|
|
20240829,095800,27889580,4860,4860,4860,4860,0
|
|
20240829,095700,27889580,4860,4860,4860,4860,20
|
|
20240829,095600,27792380,4855,4865,4865,4855,427
|
|
20240829,095500,25719225,4865,4865,4865,4865,3
|
|
20240829,095400,25704630,4855,4855,4855,4855,0
|
|
20240829,095300,25704630,4855,4855,4855,4855,200
|
|
20240829,095200,24733630,4855,4855,4855,4855,0
|
|
20240829,095100,24733630,4855,4855,4855,4855,0
|
|
20240829,095000,24733630,4855,4855,4855,4855,0
|
|
20240829,094900,24733630,4855,4855,4855,4855,0
|
|
20240829,094800,24733630,4855,4855,4855,4855,0
|
|
20240829,094700,24733630,4855,4855,4855,4855,0
|
|
20240829,094600,24733630,4855,4855,4855,4855,0
|
|
20240829,094500,24733630,4855,4855,4855,4855,0
|
|
20240829,094400,24733630,4855,4855,4855,4855,0
|
|
20240829,094300,24733630,4855,4860,4860,4855,244
|
|
20240829,094200,23547890,4860,4860,4860,4860,0
|
|
20240829,094100,23547890,4860,4860,4860,4860,2
|
|
20240829,094000,23538170,4875,4875,4875,4875,0
|
|
20240829,093900,23538170,4875,4875,4875,4875,3
|
|
20240829,093800,23523545,4875,4875,4875,4875,5
|
|
20240829,093700,23499170,4875,4875,4875,4875,3
|
|
20240829,093600,23484545,4875,4875,4875,4875,0
|
|
20240829,093500,23484545,4875,4875,4875,4875,2
|
|
20240829,093400,23474795,4855,4855,4855,4855,10
|
|
20240829,093300,23426245,4875,4875,4875,4875,0
|
|
20240829,093200,23426245,4875,4875,4875,4875,0
|
|
20240829,093100,23426245,4875,4875,4875,4875,0
|
|
20240829,093000,23426245,4875,4875,4875,4875,0
|
|
20240829,092900,23426245,4875,4875,4875,4875,0
|
|
20240829,092800,23426245,4875,4875,4875,4875,0
|
|
20240829,092700,23426245,4875,4855,4875,4850,457
|
|
20240829,092600,21208665,4855,4855,4855,4855,0
|
|
20240829,092500,21208665,4855,4855,4855,4855,255
|
|
20240829,092400,19970640,4855,4855,4855,4855,0
|
|
20240829,092300,19970640,4855,4855,4855,4855,0
|
|
20240829,092200,19970640,4855,4855,4855,4855,0
|
|
20240829,092100,19970640,4855,4855,4855,4855,0
|
|
20240829,092000,19970640,4855,4855,4855,4855,71
|
|
20240829,091900,19625935,4875,4875,4875,4875,0
|
|
20240829,091800,19625935,4875,4875,4875,4875,0
|
|
20240829,091700,19625935,4875,4880,4880,4875,2
|
|
20240829,091600,19616180,4880,4880,4880,4880,2
|
|
20240829,091500,19606420,4880,4880,4880,4880,17
|
|
20240829,091400,19523460,4885,4865,4885,4855,1568
|
|
20240829,091300,11908035,4885,4885,4885,4885,1
|
|
20240829,091200,11903150,4870,4870,4870,4870,0
|
|
20240829,091100,11903150,4870,4870,4870,4870,4
|
|
20240829,091000,11883670,4910,4890,4910,4890,200
|
|
20240829,090900,10902895,4875,4875,4875,4875,0
|
|
20240829,090800,10902895,4875,4875,4875,4875,0
|
|
20240829,090700,10902895,4875,4875,4875,4875,0
|
|
20240829,090600,10902895,4875,4875,4875,4875,0
|
|
20240829,090500,10902895,4875,4900,4900,4875,34
|
|
20240829,090400,10736320,4890,4890,4890,4890,0
|
|
20240829,090300,10736320,4890,4890,4890,4890,1
|
|
20240829,090200,10731430,4860,4870,4870,4860,338
|
|
20240829,090100,9087450,4870,4880,4880,4870,620
|
|
20240829,090000,6066045,4885,4900,4900,4885,1239
|