624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192100,126948370,4335,4335,4335,4335,263
|
|
20240813,192000,126948370,4335,4335,4335,4335,0
|
|
20240813,191900,126948370,4335,4335,4335,4335,0
|
|
20240813,191800,126948370,4335,4335,4335,4335,0
|
|
20240813,191700,126948370,4335,4335,4335,4335,0
|
|
20240813,191600,126948370,4335,4335,4335,4335,0
|
|
20240813,191500,126948370,4335,4335,4335,4335,0
|
|
20240813,191400,126948370,4335,4335,4335,4335,0
|
|
20240813,191300,126948370,4335,4335,4335,4335,0
|
|
20240813,191200,126948370,4335,4335,4335,4335,0
|
|
20240813,191100,126948370,4335,4335,4335,4335,0
|
|
20240813,191000,126948370,4335,4335,4335,4335,0
|
|
20240813,190900,126948370,4335,4335,4335,4335,0
|
|
20240813,190800,126948370,4335,4335,4335,4335,0
|
|
20240813,190700,126948370,4335,4335,4335,4335,0
|
|
20240813,190600,126948370,4335,4335,4335,4335,0
|
|
20240813,190500,126948370,4335,4335,4335,4335,0
|
|
20240813,190400,126948370,4335,4335,4335,4335,0
|
|
20240813,190300,126948370,4335,4335,4335,4335,0
|
|
20240813,190200,126948370,4335,4335,4335,4335,0
|
|
20240813,190100,126948370,4335,4335,4335,4335,0
|
|
20240813,190000,126948370,4335,4335,4335,4335,0
|
|
20240813,185900,126948370,4335,4335,4335,4335,0
|
|
20240813,185800,126948370,4335,4335,4335,4335,0
|
|
20240813,185700,126948370,4335,4335,4335,4335,0
|
|
20240813,185600,126948370,4335,4335,4335,4335,0
|
|
20240813,185500,126948370,4335,4335,4335,4335,0
|
|
20240813,185400,126948370,4335,4335,4335,4335,0
|
|
20240813,185300,126948370,4335,4335,4335,4335,0
|
|
20240813,185200,126948370,4335,4335,4335,4335,0
|
|
20240813,185100,126948370,4335,4335,4335,4335,263
|
|
20240813,185000,126948370,4335,4335,4335,4335,0
|
|
20240813,184900,126948370,4335,4335,4335,4335,0
|
|
20240813,184800,126948370,4335,4335,4335,4335,0
|
|
20240813,184700,126948370,4335,4335,4335,4335,0
|
|
20240813,184600,126948370,4335,4335,4335,4335,0
|
|
20240813,184500,126948370,4335,4335,4335,4335,0
|
|
20240813,184400,126948370,4335,4335,4335,4335,0
|
|
20240813,184300,126948370,4335,4335,4335,4335,0
|
|
20240813,184200,126948370,4335,4335,4335,4335,0
|
|
20240813,184100,126948370,4335,4335,4335,4335,0
|
|
20240813,184000,126948370,4335,4335,4335,4335,0
|
|
20240813,183900,126948370,4335,4335,4335,4335,0
|
|
20240813,183800,126948370,4335,4335,4335,4335,0
|
|
20240813,183700,126948370,4335,4335,4335,4335,0
|
|
20240813,183600,126948370,4335,4335,4335,4335,0
|
|
20240813,183500,126948370,4335,4335,4335,4335,0
|
|
20240813,183400,126948370,4335,4335,4335,4335,0
|
|
20240813,183300,126948370,4335,4335,4335,4335,0
|
|
20240813,183200,126948370,4335,4335,4335,4335,0
|
|
20240813,183100,126948370,4335,4335,4335,4335,0
|
|
20240813,183000,126948370,4335,4335,4335,4335,0
|
|
20240813,182900,126948370,4335,4335,4335,4335,0
|
|
20240813,182800,126948370,4335,4335,4335,4335,0
|
|
20240813,182700,126948370,4335,4335,4335,4335,0
|
|
20240813,182600,126948370,4335,4335,4335,4335,0
|
|
20240813,182500,126948370,4335,4335,4335,4335,0
|
|
20240813,182400,126948370,4335,4335,4335,4335,0
|
|
20240813,182300,126948370,4335,4335,4335,4335,0
|
|
20240813,182200,126948370,4335,4335,4335,4335,0
|
|
20240813,182100,126948370,4335,4335,4335,4335,263
|
|
20240813,182000,126948370,4335,4335,4335,4335,0
|
|
20240813,181900,126948370,4335,4335,4335,4335,0
|
|
20240813,181800,126948370,4335,4335,4335,4335,0
|
|
20240813,181700,126948370,4335,4335,4335,4335,0
|
|
20240813,181600,126948370,4335,4335,4335,4335,0
|
|
20240813,181500,126948370,4335,4335,4335,4335,0
|
|
20240813,181400,126948370,4335,4335,4335,4335,0
|
|
20240813,181300,126948370,4335,4335,4335,4335,0
|
|
20240813,181200,126948370,4335,4335,4335,4335,0
|
|
20240813,181100,126948370,4335,4335,4335,4335,0
|
|
20240813,181000,126948370,4335,4335,4335,4335,0
|
|
20240813,180900,126948370,4335,4335,4335,4335,0
|
|
20240813,180800,126948370,4335,4335,4335,4335,0
|
|
20240813,180700,126948370,4335,4335,4335,4335,0
|
|
20240813,180600,126948370,4335,4335,4335,4335,0
|
|
20240813,180500,126948370,4335,4335,4335,4335,0
|
|
20240813,180400,126948370,4335,4335,4335,4335,0
|
|
20240813,180300,126948370,4335,4335,4335,4335,0
|
|
20240813,180200,126948370,4335,4335,4335,4335,0
|
|
20240813,180100,126948370,4335,4335,4335,4335,0
|
|
20240813,180000,126948370,4335,4335,4335,4335,0
|
|
20240813,175900,126948370,4335,4335,4335,4335,0
|
|
20240813,175800,126948370,4335,4335,4335,4335,0
|
|
20240813,175700,126948370,4335,4335,4335,4335,0
|
|
20240813,175600,126948370,4335,4335,4335,4335,0
|
|
20240813,175500,126948370,4335,4335,4335,4335,0
|
|
20240813,175400,126948370,4335,4335,4335,4335,0
|
|
20240813,175300,126948370,4335,4335,4335,4335,0
|
|
20240813,175200,126948370,4335,4335,4335,4335,0
|
|
20240813,175100,126948370,4335,4335,4335,4335,263
|
|
20240813,175000,126948370,4335,4335,4335,4335,0
|
|
20240813,174900,126948370,4335,4335,4335,4335,0
|
|
20240813,174800,126948370,4335,4335,4335,4335,0
|
|
20240813,174700,126948370,4335,4335,4335,4335,0
|
|
20240813,174600,126948370,4335,4335,4335,4335,0
|
|
20240813,174500,126948370,4335,4335,4335,4335,0
|
|
20240813,174400,126948370,4335,4335,4335,4335,0
|
|
20240813,174300,126948370,4335,4335,4335,4335,0
|
|
20240813,174200,126948370,4335,4335,4335,4335,0
|
|
20240813,174100,126948370,4335,4335,4335,4335,0
|
|
20240813,174000,126948370,4335,4335,4335,4335,0
|
|
20240813,173900,126948370,4335,4335,4335,4335,0
|
|
20240813,173800,126948370,4335,4335,4335,4335,0
|
|
20240813,173700,126948370,4335,4335,4335,4335,0
|
|
20240813,173600,126948370,4335,4335,4335,4335,0
|
|
20240813,173500,126948370,4335,4335,4335,4335,0
|
|
20240813,173400,126948370,4335,4335,4335,4335,0
|
|
20240813,173300,126948370,4335,4335,4335,4335,0
|
|
20240813,173200,126948370,4335,4335,4335,4335,0
|
|
20240813,173100,126948370,4335,4335,4335,4335,0
|
|
20240813,173000,126948370,4335,4335,4335,4335,0
|
|
20240813,172900,126948370,4335,4335,4335,4335,0
|
|
20240813,172800,126948370,4335,4335,4335,4335,0
|
|
20240813,172700,126948370,4335,4335,4335,4335,0
|
|
20240813,172600,126948370,4335,4335,4335,4335,0
|
|
20240813,172500,126948370,4335,4335,4335,4335,0
|
|
20240813,172400,126948370,4335,4335,4335,4335,0
|
|
20240813,172300,126948370,4335,4335,4335,4335,0
|
|
20240813,172200,126948370,4335,4335,4335,4335,0
|
|
20240813,172100,126948370,4335,4335,4335,4335,263
|
|
20240813,172000,126948370,4335,4335,4335,4335,0
|
|
20240813,171900,126948370,4335,4335,4335,4335,0
|
|
20240813,171800,126948370,4335,4335,4335,4335,0
|
|
20240813,171700,126948370,4335,4335,4335,4335,0
|
|
20240813,171600,126948370,4335,4335,4335,4335,0
|
|
20240813,171500,126948370,4335,4335,4335,4335,0
|
|
20240813,171400,126948370,4335,4335,4335,4335,0
|
|
20240813,171300,126948370,4335,4335,4335,4335,0
|
|
20240813,171200,126948370,4335,4335,4335,4335,0
|
|
20240813,171100,126948370,4335,4335,4335,4335,0
|
|
20240813,171000,126948370,4335,4335,4335,4335,0
|
|
20240813,170900,126948370,4335,4335,4335,4335,0
|
|
20240813,170800,126948370,4335,4335,4335,4335,0
|
|
20240813,170700,126948370,4335,4335,4335,4335,0
|
|
20240813,170600,126948370,4335,4335,4335,4335,0
|
|
20240813,170500,126948370,4335,4335,4335,4335,0
|
|
20240813,170400,126948370,4335,4335,4335,4335,0
|
|
20240813,170300,126948370,4335,4335,4335,4335,0
|
|
20240813,170200,126948370,4335,4335,4335,4335,0
|
|
20240813,170100,126948370,4335,4335,4335,4335,0
|
|
20240813,170000,126948370,4335,4335,4335,4335,0
|
|
20240813,165900,126948370,4335,4335,4335,4335,0
|
|
20240813,165800,126948370,4335,4335,4335,4335,0
|
|
20240813,165700,126948370,4335,4335,4335,4335,0
|
|
20240813,165600,126948370,4335,4335,4335,4335,0
|
|
20240813,165500,126948370,4335,4335,4335,4335,0
|
|
20240813,165400,126948370,4335,4335,4335,4335,0
|
|
20240813,165300,126948370,4335,4335,4335,4335,0
|
|
20240813,165200,126948370,4335,4335,4335,4335,0
|
|
20240813,165100,126948370,4335,4335,4335,4335,263
|
|
20240813,165000,126948370,4335,4335,4335,4335,0
|
|
20240813,164900,126948370,4335,4335,4335,4335,0
|
|
20240813,164800,126948370,4335,4335,4335,4335,0
|
|
20240813,164700,126948370,4335,4335,4335,4335,0
|
|
20240813,164600,126948370,4335,4335,4335,4335,0
|
|
20240813,164500,126948370,4335,4335,4335,4335,0
|
|
20240813,164400,126948370,4335,4335,4335,4335,0
|
|
20240813,164300,126948370,4335,4335,4335,4335,0
|
|
20240813,164200,126948370,4335,4335,4335,4335,0
|
|
20240813,164100,126948370,4335,4335,4335,4335,0
|
|
20240813,164000,126948370,4335,4335,4335,4335,0
|
|
20240813,163900,126948370,4335,4335,4335,4335,0
|
|
20240813,163800,126948370,4335,4335,4335,4335,0
|
|
20240813,163700,126948370,4335,4335,4335,4335,0
|
|
20240813,163600,126948370,4335,4335,4335,4335,0
|
|
20240813,163500,126948370,4335,4335,4335,4335,0
|
|
20240813,163400,126948370,4335,4335,4335,4335,0
|
|
20240813,163300,126948370,4335,4335,4335,4335,0
|
|
20240813,163200,126948370,4335,4335,4335,4335,0
|
|
20240813,163100,126948370,4335,4335,4335,4335,0
|
|
20240813,163000,126948370,4335,4335,4335,4335,0
|
|
20240813,162900,126948370,4335,4335,4335,4335,0
|
|
20240813,162800,126948370,4335,4335,4335,4335,0
|
|
20240813,162700,126948370,4335,4335,4335,4335,0
|
|
20240813,162600,126948370,4335,4335,4335,4335,0
|
|
20240813,162500,126948370,4335,4335,4335,4335,0
|
|
20240813,162400,126948370,4335,4335,4335,4335,0
|
|
20240813,162300,126948370,4335,4335,4335,4335,0
|
|
20240813,162200,126948370,4335,4335,4335,4335,0
|
|
20240813,162100,126948370,4335,4335,4335,4335,263
|
|
20240813,162000,126948370,4335,4335,4335,4335,0
|
|
20240813,161900,126948370,4335,4335,4335,4335,0
|
|
20240813,161800,126948370,4335,4335,4335,4335,0
|
|
20240813,161700,126948370,4335,4335,4335,4335,0
|
|
20240813,161600,126948370,4335,4335,4335,4335,0
|
|
20240813,161500,126948370,4335,4335,4335,4335,0
|
|
20240813,161400,126948370,4335,4335,4335,4335,0
|
|
20240813,161300,126948370,4335,4335,4335,4335,0
|
|
20240813,161200,126948370,4335,4335,4335,4335,0
|
|
20240813,161100,126948370,4335,4335,4335,4335,0
|
|
20240813,161000,126948370,4335,4335,4335,4335,0
|
|
20240813,160900,126948370,4335,4335,4335,4335,0
|
|
20240813,160800,126948370,4335,4335,4335,4335,0
|
|
20240813,160700,126948370,4335,4335,4335,4335,0
|
|
20240813,160600,126948370,4335,4335,4335,4335,0
|
|
20240813,160500,126948370,4335,4335,4335,4335,0
|
|
20240813,160400,126948370,4335,4335,4335,4335,0
|
|
20240813,160300,126948370,4335,4335,4335,4335,0
|
|
20240813,160200,126948370,4335,4335,4335,4335,0
|
|
20240813,160100,126948370,4335,4335,4335,4335,0
|
|
20240813,160000,126948370,4335,4335,4335,4335,0
|
|
20240813,155900,126948370,4335,4335,4335,4335,0
|
|
20240813,155800,126948370,4335,4335,4335,4335,0
|
|
20240813,155700,126948370,4335,4335,4335,4335,0
|
|
20240813,155600,126948370,4335,4335,4335,4335,0
|
|
20240813,155500,126948370,4335,4335,4335,4335,0
|
|
20240813,155400,126948370,4335,4335,4335,4335,0
|
|
20240813,155300,126948370,4335,4335,4335,4335,0
|
|
20240813,155200,126948370,4335,4335,4335,4335,0
|
|
20240813,155100,126948370,4335,4335,4335,4335,263
|
|
20240813,155000,126948370,4335,4335,4335,4335,0
|
|
20240813,154900,126948370,4335,4335,4335,4335,0
|
|
20240813,154800,126948370,4335,4335,4335,4335,0
|
|
20240813,154700,126948370,4335,4335,4335,4335,0
|
|
20240813,154600,126948370,4335,4335,4335,4335,0
|
|
20240813,154500,126948370,4335,4335,4335,4335,0
|
|
20240813,154400,126948370,4335,4335,4335,4335,0
|
|
20240813,154300,126948370,4335,4335,4335,4335,0
|
|
20240813,154200,126948370,4335,4335,4335,4335,0
|
|
20240813,154100,126948370,4335,4335,4335,4335,0
|
|
20240813,154000,126948370,4335,4335,4335,4335,0
|
|
20240813,153900,126948370,4335,4335,4335,4335,0
|
|
20240813,153800,126948370,4335,4335,4335,4335,0
|
|
20240813,153700,126948370,4335,4335,4335,4335,0
|
|
20240813,153600,126948370,4335,4335,4335,4335,0
|
|
20240813,153500,126948370,4335,4335,4335,4335,0
|
|
20240813,153400,126948370,4335,4335,4335,4335,0
|
|
20240813,153300,126948370,4335,4335,4335,4335,0
|
|
20240813,153200,126948370,4335,4335,4335,4335,0
|
|
20240813,153100,126948370,4335,4335,4335,4335,0
|
|
20240813,153000,126948370,4335,4335,4335,4335,263
|
|
20240813,152900,125808265,4335,4335,4335,4335,0
|
|
20240813,152800,125808265,4335,4335,4335,4335,0
|
|
20240813,152700,125808265,4335,4335,4335,4335,0
|
|
20240813,152600,125808265,4335,4335,4335,4335,0
|
|
20240813,152500,125808265,4335,4335,4335,4335,0
|
|
20240813,152400,125808265,4335,4335,4335,4335,0
|
|
20240813,152300,125808265,4335,4335,4335,4335,0
|
|
20240813,152200,125808265,4335,4335,4335,4335,0
|
|
20240813,152100,125808265,4335,4335,4335,4335,0
|
|
20240813,152000,125808265,4335,4335,4335,4335,0
|
|
20240813,151900,125808265,4335,4335,4335,4335,0
|
|
20240813,151800,125808265,4335,4335,4335,4335,0
|
|
20240813,151700,125808265,4335,4325,4335,4320,294
|
|
20240813,151600,124535820,4325,4325,4325,4325,0
|
|
20240813,151500,124535820,4325,4320,4325,4320,21
|
|
20240813,151400,124445095,4320,4320,4320,4320,10
|
|
20240813,151300,124401895,4320,4325,4325,4320,42
|
|
20240813,151200,124220445,4320,4315,4320,4315,409
|
|
20240813,151100,122453605,4320,4310,4320,4310,564
|
|
20240813,151000,120018890,4310,4310,4310,4310,20
|
|
20240813,150900,119932690,4315,4315,4315,4315,0
|
|
20240813,150800,119932690,4315,4315,4315,4315,0
|
|
20240813,150700,119932690,4315,4305,4315,4305,103
|
|
20240813,150600,119489265,4315,4305,4315,4305,217
|
|
20240813,150500,118555065,4310,4305,4310,4305,292
|
|
20240813,150400,117298000,4305,4305,4305,4305,5
|
|
20240813,150300,117276475,4310,4310,4310,4310,0
|
|
20240813,150200,117276475,4310,4310,4310,4310,0
|
|
20240813,150100,117276475,4310,4310,4310,4310,0
|
|
20240813,150000,117276475,4310,4310,4310,4310,0
|
|
20240813,145900,117276475,4310,4310,4310,4310,0
|
|
20240813,145800,117276475,4310,4310,4310,4310,0
|
|
20240813,145700,117276475,4310,4310,4310,4310,0
|
|
20240813,145600,117276475,4310,4310,4310,4310,1
|
|
20240813,145500,117272165,4285,4310,4310,4285,101
|
|
20240813,145400,116839355,4285,4285,4285,4285,500
|
|
20240813,145300,114696855,4305,4305,4305,4305,0
|
|
20240813,145200,114696855,4305,4305,4305,4305,0
|
|
20240813,145100,114696855,4305,4305,4305,4305,0
|
|
20240813,145000,114696855,4305,4305,4305,4305,0
|
|
20240813,144900,114696855,4305,4305,4305,4305,0
|
|
20240813,144800,114696855,4305,4305,4305,4305,0
|
|
20240813,144700,114696855,4305,4305,4305,4305,0
|
|
20240813,144600,114696855,4305,4305,4305,4305,1
|
|
20240813,144500,114692550,4280,4280,4280,4280,0
|
|
20240813,144400,114692550,4280,4280,4280,4280,0
|
|
20240813,144300,114692550,4280,4280,4280,4280,21
|
|
20240813,144200,114602670,4315,4315,4315,4315,1
|
|
20240813,144100,114598355,4285,4300,4300,4285,300
|
|
20240813,144000,113311355,4305,4305,4305,4305,0
|
|
20240813,143900,113311355,4305,4305,4305,4305,0
|
|
20240813,143800,113311355,4305,4305,4305,4305,0
|
|
20240813,143700,113311355,4305,4305,4305,4305,0
|
|
20240813,143600,113311355,4305,4305,4305,4305,1000
|
|
20240813,143500,109006355,4305,4305,4305,4305,0
|
|
20240813,143400,109006355,4305,4305,4305,4305,0
|
|
20240813,143300,109006355,4305,4305,4305,4305,0
|
|
20240813,143200,109006355,4305,4305,4305,4305,0
|
|
20240813,143100,109006355,4305,4305,4305,4305,0
|
|
20240813,143000,109006355,4305,4305,4305,4305,0
|
|
20240813,142900,109006355,4305,4305,4305,4305,0
|
|
20240813,142800,109006355,4305,4305,4305,4305,0
|
|
20240813,142700,109006355,4305,4305,4305,4305,0
|
|
20240813,142600,109006355,4305,4305,4305,4305,0
|
|
20240813,142500,109006355,4305,4305,4305,4305,0
|
|
20240813,142400,109006355,4305,4305,4305,4305,0
|
|
20240813,142300,109006355,4305,4305,4305,4305,0
|
|
20240813,142200,109006355,4305,4305,4305,4305,30
|
|
20240813,142100,108877205,4305,4305,4305,4305,0
|
|
20240813,142000,108877205,4305,4305,4305,4305,0
|
|
20240813,141900,108877205,4305,4305,4305,4305,0
|
|
20240813,141800,108877205,4305,4305,4305,4305,0
|
|
20240813,141700,108877205,4305,4305,4305,4305,1
|
|
20240813,141600,108872900,4285,4285,4285,4285,0
|
|
20240813,141500,108872900,4285,4285,4285,4285,30
|
|
20240813,141400,108744350,4305,4305,4305,4305,0
|
|
20240813,141300,108744350,4305,4305,4305,4305,0
|
|
20240813,141200,108744350,4305,4300,4305,4300,2
|
|
20240813,141100,108735745,4300,4300,4300,4300,0
|
|
20240813,141000,108735745,4300,4300,4300,4300,0
|
|
20240813,140900,108735745,4300,4300,4300,4300,1
|
|
20240813,140800,108731445,4315,4315,4315,4315,0
|
|
20240813,140700,108731445,4315,4315,4315,4315,0
|
|
20240813,140600,108731445,4315,4315,4315,4315,0
|
|
20240813,140500,108731445,4315,4315,4315,4315,1
|
|
20240813,140400,108727130,4310,4310,4310,4310,0
|
|
20240813,140300,108727130,4310,4310,4310,4310,0
|
|
20240813,140200,108727130,4310,4310,4310,4310,0
|
|
20240813,140100,108727130,4310,4310,4310,4310,0
|
|
20240813,140000,108727130,4310,4310,4310,4310,10
|
|
20240813,135900,108684030,4310,4310,4310,4310,0
|
|
20240813,135800,108684030,4310,4310,4310,4310,30
|
|
20240813,135700,108554730,4315,4315,4315,4315,0
|
|
20240813,135600,108554730,4315,4315,4315,4315,0
|
|
20240813,135500,108554730,4315,4315,4315,4315,0
|
|
20240813,135400,108554730,4315,4315,4315,4315,0
|
|
20240813,135300,108554730,4315,4315,4315,4315,0
|
|
20240813,135200,108554730,4315,4315,4315,4315,0
|
|
20240813,135100,108554730,4315,4315,4315,4315,0
|
|
20240813,135000,108554730,4315,4315,4315,4315,0
|
|
20240813,134900,108554730,4315,4315,4315,4315,0
|
|
20240813,134800,108554730,4315,4315,4315,4315,1
|
|
20240813,134700,108550415,4300,4300,4300,4300,100
|
|
20240813,134600,108120415,4300,4300,4300,4300,2
|
|
20240813,134500,108111815,4300,4300,4300,4300,0
|
|
20240813,134400,108111815,4300,4300,4300,4300,1
|
|
20240813,134300,108107515,4300,4300,4300,4300,0
|
|
20240813,134200,108107515,4300,4300,4300,4300,0
|
|
20240813,134100,108107515,4300,4300,4300,4300,0
|
|
20240813,134000,108107515,4300,4300,4300,4300,0
|
|
20240813,133900,108107515,4300,4300,4300,4300,0
|
|
20240813,133800,108107515,4300,4300,4300,4300,0
|
|
20240813,133700,108107515,4300,4300,4300,4300,0
|
|
20240813,133600,108107515,4300,4300,4300,4300,0
|
|
20240813,133500,108107515,4300,4300,4300,4300,0
|
|
20240813,133400,108107515,4300,4300,4300,4300,0
|
|
20240813,133300,108107515,4300,4300,4300,4300,1
|
|
20240813,133200,108103215,4285,4285,4285,4285,0
|
|
20240813,133100,108103215,4285,4285,4285,4285,36
|
|
20240813,133000,107948955,4300,4300,4300,4300,0
|
|
20240813,132900,107948955,4300,4300,4300,4300,0
|
|
20240813,132800,107948955,4300,4300,4300,4300,0
|
|
20240813,132700,107948955,4300,4300,4300,4300,0
|
|
20240813,132600,107948955,4300,4300,4300,4300,0
|
|
20240813,132500,107948955,4300,4300,4300,4300,0
|
|
20240813,132400,107948955,4300,4300,4300,4300,0
|
|
20240813,132300,107948955,4300,4300,4300,4300,0
|
|
20240813,132200,107948955,4300,4300,4300,4300,0
|
|
20240813,132100,107948955,4300,4300,4300,4300,0
|
|
20240813,132000,107948955,4300,4300,4300,4300,0
|
|
20240813,131900,107948955,4300,4300,4300,4300,0
|
|
20240813,131800,107948955,4300,4300,4300,4300,1
|
|
20240813,131700,107944655,4295,4295,4295,4295,115
|
|
20240813,131600,107450730,4295,4295,4295,4295,0
|
|
20240813,131500,107450730,4295,4295,4295,4295,0
|
|
20240813,131400,107450730,4295,4295,4295,4295,0
|
|
20240813,131300,107450730,4295,4295,4295,4295,0
|
|
20240813,131200,107450730,4295,4295,4295,4295,0
|
|
20240813,131100,107450730,4295,4295,4295,4295,0
|
|
20240813,131000,107450730,4295,4295,4295,4295,0
|
|
20240813,130900,107450730,4295,4295,4295,4295,0
|
|
20240813,130800,107450730,4295,4290,4295,4290,8
|
|
20240813,130700,107416405,4300,4300,4300,4300,0
|
|
20240813,130600,107416405,4300,4300,4300,4300,1
|
|
20240813,130500,107412105,4295,4295,4295,4295,0
|
|
20240813,130400,107412105,4295,4295,4295,4295,5
|
|
20240813,130300,107390630,4300,4300,4300,4300,0
|
|
20240813,130200,107390630,4300,4300,4300,4300,0
|
|
20240813,130100,107390630,4300,4300,4300,4300,0
|
|
20240813,130000,107390630,4300,4300,4300,4300,0
|
|
20240813,125900,107390630,4300,4300,4300,4300,42
|
|
20240813,125800,107210030,4325,4325,4325,4325,0
|
|
20240813,125700,107210030,4325,4325,4325,4325,1
|
|
20240813,125600,107205705,4300,4300,4300,4300,0
|
|
20240813,125500,107205705,4300,4300,4300,4300,0
|
|
20240813,125400,107205705,4300,4300,4300,4300,0
|
|
20240813,125300,107205705,4300,4300,4300,4300,300
|
|
20240813,125200,105915705,4300,4300,4300,4300,0
|
|
20240813,125100,105915705,4300,4300,4300,4300,0
|
|
20240813,125000,105915705,4300,4300,4300,4300,0
|
|
20240813,124900,105915705,4300,4300,4300,4300,100
|
|
20240813,124800,105485705,4300,4330,4330,4300,101
|
|
20240813,124700,105051375,4300,4320,4320,4300,43
|
|
20240813,124600,104866395,4330,4330,4330,4330,0
|
|
20240813,124500,104866395,4330,4330,4330,4330,0
|
|
20240813,124400,104866395,4330,4330,4330,4330,0
|
|
20240813,124300,104866395,4330,4330,4330,4330,0
|
|
20240813,124200,104866395,4330,4330,4330,4330,0
|
|
20240813,124100,104866395,4330,4325,4330,4325,3
|
|
20240813,124000,104853415,4330,4330,4330,4330,0
|
|
20240813,123900,104853415,4330,4330,4330,4330,0
|
|
20240813,123800,104853415,4330,4330,4330,4330,0
|
|
20240813,123700,104853415,4330,4330,4330,4330,0
|
|
20240813,123600,104853415,4330,4330,4330,4330,31
|
|
20240813,123500,104719185,4335,4335,4335,4335,0
|
|
20240813,123400,104719185,4335,4335,4335,4335,46
|
|
20240813,123300,104519775,4335,4335,4335,4335,0
|
|
20240813,123200,104519775,4335,4335,4335,4335,0
|
|
20240813,123100,104519775,4335,4335,4335,4335,1
|
|
20240813,123000,104515440,4330,4330,4330,4330,0
|
|
20240813,122900,104515440,4330,4330,4330,4330,0
|
|
20240813,122800,104515440,4330,4330,4330,4330,4
|
|
20240813,122700,104498120,4335,4335,4335,4335,0
|
|
20240813,122600,104498120,4335,4335,4335,4335,8
|
|
20240813,122500,104463440,4335,4335,4335,4335,200
|
|
20240813,122400,103596440,4335,4335,4335,4335,200
|
|
20240813,122300,102729440,4335,4330,4335,4330,200
|
|
20240813,122200,101862690,4325,4325,4325,4325,89
|
|
20240813,122100,101477765,4335,4335,4335,4335,1
|
|
20240813,122000,101473430,4315,4315,4315,4315,0
|
|
20240813,121900,101473430,4315,4330,4330,4315,6
|
|
20240813,121800,101447510,4315,4315,4315,4315,0
|
|
20240813,121700,101447510,4315,4315,4315,4315,4
|
|
20240813,121600,101430250,4310,4310,4310,4310,5
|
|
20240813,121500,101408700,4330,4315,4335,4315,303
|
|
20240813,121400,100096960,4310,4310,4310,4310,48
|
|
20240813,121300,99890080,4310,4310,4310,4310,0
|
|
20240813,121200,99890080,4310,4310,4310,4310,2
|
|
20240813,121100,99881460,4310,4310,4310,4310,0
|
|
20240813,121000,99881460,4310,4310,4310,4310,1
|
|
20240813,120900,99877150,4310,4310,4310,4310,0
|
|
20240813,120800,99877150,4310,4310,4310,4310,9
|
|
20240813,120700,99838360,4310,4310,4310,4310,0
|
|
20240813,120600,99838360,4310,4310,4310,4310,24
|
|
20240813,120500,99734920,4305,4305,4305,4305,183
|
|
20240813,120400,98947105,4305,4305,4305,4305,27
|
|
20240813,120300,98830870,4305,4305,4305,4305,0
|
|
20240813,120200,98830870,4305,4310,4310,4305,205
|
|
20240813,120100,97948340,4305,4305,4305,4305,0
|
|
20240813,120000,97948340,4305,4305,4305,4305,0
|
|
20240813,115900,97948340,4305,4305,4305,4305,0
|
|
20240813,115800,97948340,4305,4305,4305,4305,100
|
|
20240813,115700,97517840,4305,4305,4305,4305,100
|
|
20240813,115600,97087340,4305,4305,4305,4305,4
|
|
20240813,115500,97070120,4305,4305,4305,4305,1
|
|
20240813,115400,97065815,4300,4300,4300,4300,16
|
|
20240813,115300,96997015,4295,4295,4295,4295,119
|
|
20240813,115200,96485910,4295,4295,4295,4295,0
|
|
20240813,115100,96485910,4295,4295,4295,4295,0
|
|
20240813,115000,96485910,4295,4295,4295,4295,0
|
|
20240813,114900,96485910,4295,4290,4295,4290,60
|
|
20240813,114800,96228505,4290,4285,4290,4285,2
|
|
20240813,114700,96219930,4285,4270,4285,4270,300
|
|
20240813,114600,94938270,4265,4265,4265,4265,0
|
|
20240813,114500,94938270,4265,4265,4265,4265,0
|
|
20240813,114400,94938270,4265,4265,4265,4265,0
|
|
20240813,114300,94938270,4265,4265,4265,4265,0
|
|
20240813,114200,94938270,4265,4265,4265,4265,0
|
|
20240813,114100,94938270,4265,4265,4265,4265,0
|
|
20240813,114000,94938270,4265,4260,4265,4255,14
|
|
20240813,113900,94878595,4265,4265,4265,4265,0
|
|
20240813,113800,94878595,4265,4265,4265,4265,1
|
|
20240813,113700,94874330,4270,4270,4270,4270,0
|
|
20240813,113600,94874330,4270,4270,4270,4270,0
|
|
20240813,113500,94874330,4270,4270,4270,4270,0
|
|
20240813,113400,94874330,4270,4270,4270,4270,0
|
|
20240813,113300,94874330,4270,4270,4270,4270,0
|
|
20240813,113200,94874330,4270,4270,4270,4270,0
|
|
20240813,113100,94874330,4270,4255,4270,4255,143
|
|
20240813,113000,94265850,4270,4270,4270,4270,1
|
|
20240813,112900,94261580,4255,4255,4255,4255,591
|
|
20240813,112800,91746875,4270,4270,4270,4270,1
|
|
20240813,112700,91742605,4260,4260,4260,4260,0
|
|
20240813,112600,91742605,4260,4260,4260,4260,1
|
|
20240813,112500,91738345,4270,4270,4270,4270,1
|
|
20240813,112400,91734075,4255,4255,4255,4255,0
|
|
20240813,112300,91734075,4255,4255,4255,4255,12
|
|
20240813,112200,91683015,4270,4270,4270,4270,0
|
|
20240813,112100,91683015,4270,4270,4270,4270,0
|
|
20240813,112000,91683015,4270,4265,4270,4250,501
|
|
20240813,111900,89552580,4285,4285,4285,4285,0
|
|
20240813,111800,89552580,4285,4285,4285,4285,0
|
|
20240813,111700,89552580,4285,4285,4285,4285,0
|
|
20240813,111600,89552580,4285,4290,4290,4285,11
|
|
20240813,111500,89505440,4265,4265,4265,4265,0
|
|
20240813,111400,89505440,4265,4265,4265,4265,0
|
|
20240813,111300,89505440,4265,4265,4265,4265,0
|
|
20240813,111200,89505440,4265,4265,4265,4265,0
|
|
20240813,111100,89505440,4265,4265,4265,4265,136
|
|
20240813,111000,88925400,4260,4260,4260,4260,0
|
|
20240813,110900,88925400,4260,4260,4260,4260,0
|
|
20240813,110800,88925400,4260,4260,4260,4260,2
|
|
20240813,110700,88916880,4260,4260,4260,4260,10
|
|
20240813,110600,88874280,4260,4260,4260,4260,18
|
|
20240813,110500,88797600,4260,4260,4260,4260,0
|
|
20240813,110400,88797600,4260,4260,4260,4260,0
|
|
20240813,110300,88797600,4260,4260,4260,4260,11
|
|
20240813,110200,88750740,4250,4250,4250,4250,0
|
|
20240813,110100,88750740,4250,4250,4250,4250,0
|
|
20240813,110000,88750740,4250,4250,4250,4250,0
|
|
20240813,105900,88750740,4250,4250,4250,4250,0
|
|
20240813,105800,88750740,4250,4250,4250,4250,0
|
|
20240813,105700,88750740,4250,4250,4250,4250,0
|
|
20240813,105600,88750740,4250,4260,4260,4250,100
|
|
20240813,105500,88325280,4260,4260,4260,4260,1
|
|
20240813,105400,88321020,4265,4265,4265,4265,0
|
|
20240813,105300,88321020,4265,4265,4265,4265,0
|
|
20240813,105200,88321020,4265,4265,4265,4265,75
|
|
20240813,105100,88001145,4265,4265,4265,4265,11
|
|
20240813,105000,87954230,4270,4270,4270,4270,0
|
|
20240813,104900,87954230,4270,4270,4270,4270,0
|
|
20240813,104800,87954230,4270,4270,4270,4270,0
|
|
20240813,104700,87954230,4270,4270,4270,4270,0
|
|
20240813,104600,87954230,4270,4270,4270,4270,0
|
|
20240813,104500,87954230,4270,4270,4270,4270,37
|
|
20240813,104400,87796240,4270,4270,4270,4270,5
|
|
20240813,104300,87774890,4270,4270,4270,4270,3
|
|
20240813,104200,87762080,4270,4270,4270,4270,0
|
|
20240813,104100,87762080,4270,4270,4270,4270,43
|
|
20240813,104000,87578470,4270,4270,4270,4270,0
|
|
20240813,103900,87578470,4270,4270,4270,4270,0
|
|
20240813,103800,87578470,4270,4270,4270,4270,0
|
|
20240813,103700,87578470,4270,4270,4270,4270,0
|
|
20240813,103600,87578470,4270,4270,4270,4270,1
|
|
20240813,103500,87574200,4250,4250,4250,4250,0
|
|
20240813,103400,87574200,4250,4250,4250,4250,0
|
|
20240813,103300,87574200,4250,4250,4250,4250,0
|
|
20240813,103200,87574200,4250,4250,4250,4250,0
|
|
20240813,103100,87574200,4250,4250,4250,4250,0
|
|
20240813,103000,87574200,4250,4250,4250,4250,0
|
|
20240813,102900,87574200,4250,4250,4250,4250,0
|
|
20240813,102800,87574200,4250,4250,4250,4250,0
|
|
20240813,102700,87574200,4250,4250,4250,4250,0
|
|
20240813,102600,87574200,4250,4250,4250,4250,0
|
|
20240813,102500,87574200,4250,4250,4250,4250,0
|
|
20240813,102400,87574200,4250,4260,4260,4250,637
|
|
20240813,102300,84864545,4265,4275,4275,4265,122
|
|
20240813,102200,84343600,4290,4290,4290,4290,0
|
|
20240813,102100,84343600,4290,4290,4290,4290,0
|
|
20240813,102000,84343600,4290,4290,4290,4290,0
|
|
20240813,101900,84343600,4290,4290,4290,4290,0
|
|
20240813,101800,84343600,4290,4290,4290,4290,0
|
|
20240813,101700,84343600,4290,4290,4290,4290,0
|
|
20240813,101600,84343600,4290,4290,4290,4290,0
|
|
20240813,101500,84343600,4290,4290,4290,4290,0
|
|
20240813,101400,84343600,4290,4290,4290,4290,0
|
|
20240813,101300,84343600,4290,4290,4290,4290,2
|
|
20240813,101200,84335020,4290,4290,4290,4290,0
|
|
20240813,101100,84335020,4290,4290,4290,4290,19
|
|
20240813,101000,84253510,4295,4295,4295,4295,0
|
|
20240813,100900,84253510,4295,4295,4295,4295,0
|
|
20240813,100800,84253510,4295,4295,4295,4295,1
|
|
20240813,100700,84249215,4275,4275,4275,4275,0
|
|
20240813,100600,84249215,4275,4290,4290,4275,9
|
|
20240813,100500,84210700,4290,4290,4290,4290,0
|
|
20240813,100400,84210700,4290,4290,4290,4290,0
|
|
20240813,100300,84210700,4290,4290,4290,4290,3
|
|
20240813,100200,84197830,4295,4295,4295,4295,0
|
|
20240813,100100,84197830,4295,4295,4295,4295,0
|
|
20240813,100000,84197830,4295,4295,4295,4295,0
|
|
20240813,095900,84197830,4295,4315,4315,4295,12287
|
|
20240813,095800,31363645,4310,4300,4310,4300,376
|
|
20240813,095700,29744710,4300,4300,4300,4300,210
|
|
20240813,095600,28841710,4300,4300,4300,4300,0
|
|
20240813,095500,28841710,4300,4300,4300,4300,0
|
|
20240813,095400,28841710,4300,4300,4300,4300,20
|
|
20240813,095300,28755710,4300,4300,4300,4300,2
|
|
20240813,095200,28747110,4300,4300,4300,4300,117
|
|
20240813,095100,28244010,4300,4295,4300,4295,6
|
|
20240813,095000,28218225,4295,4295,4295,4295,0
|
|
20240813,094900,28218225,4295,4295,4295,4295,0
|
|
20240813,094800,28218225,4295,4295,4295,4295,3
|
|
20240813,094700,28205340,4295,4280,4295,4280,491
|
|
20240813,094600,26103845,4280,4275,4280,4275,176
|
|
20240813,094500,25351440,4275,4275,4275,4275,0
|
|
20240813,094400,25351440,4275,4275,4275,4275,0
|
|
20240813,094300,25351440,4275,4275,4275,4275,0
|
|
20240813,094200,25351440,4275,4280,4280,4265,1598
|
|
20240813,094100,18512565,4285,4285,4285,4285,18
|
|
20240813,094000,18435435,4310,4305,4310,4290,4
|
|
20240813,093900,18418240,4295,4295,4295,4295,507
|
|
20240813,093800,16240675,4310,4310,4310,4310,2
|
|
20240813,093700,16232055,4310,4310,4310,4310,7
|
|
20240813,093600,16201885,4310,4315,4315,4290,1010
|
|
20240813,093500,11866115,4315,4315,4315,4315,1
|
|
20240813,093400,11861800,4315,4315,4315,4315,0
|
|
20240813,093300,11861800,4315,4315,4315,4315,4
|
|
20240813,093200,11844540,4320,4320,4320,4320,0
|
|
20240813,093100,11844540,4320,4320,4320,4320,0
|
|
20240813,093000,11844540,4320,4320,4320,4320,0
|
|
20240813,092900,11844540,4320,4320,4320,4320,0
|
|
20240813,092800,11844540,4320,4320,4320,4320,116
|
|
20240813,092700,11343420,4320,4320,4320,4320,0
|
|
20240813,092600,11343420,4320,4320,4320,4320,0
|
|
20240813,092500,11343420,4320,4320,4320,4320,0
|
|
20240813,092400,11343420,4320,4320,4320,4320,1
|
|
20240813,092300,11339100,4330,4330,4330,4330,0
|
|
20240813,092200,11339100,4330,4330,4330,4330,0
|
|
20240813,092100,11339100,4330,4325,4330,4320,43
|
|
20240813,092000,11153235,4330,4330,4330,4330,1
|
|
20240813,091900,11148905,4330,4325,4330,4325,241
|
|
20240813,091800,10106560,4325,4300,4325,4300,37
|
|
20240813,091700,9947435,4325,4325,4325,4325,0
|
|
20240813,091600,9947435,4325,4325,4325,4325,16
|
|
20240813,091500,9878235,4320,4300,4320,4300,11
|
|
20240813,091400,9830915,4300,4300,4300,4300,0
|
|
20240813,091300,9830915,4300,4300,4300,4300,105
|
|
20240813,091200,9379415,4325,4325,4325,4325,0
|
|
20240813,091100,9379415,4325,4325,4325,4325,1
|
|
20240813,091000,9375090,4315,4300,4315,4300,68
|
|
20240813,090900,9082405,4290,4300,4300,4290,104
|
|
20240813,090800,8635955,4300,4305,4305,4300,51
|
|
20240813,090700,8416650,4300,4310,4315,4300,139
|
|
20240813,090600,7818695,4315,4315,4315,4315,744
|
|
20240813,090500,4608335,4340,4340,4340,4320,23
|
|
20240813,090400,4508855,4320,4345,4345,4320,209
|
|
20240813,090300,3602325,4345,4325,4345,4325,226
|
|
20240813,090200,2623075,4325,4325,4325,4325,0
|
|
20240813,090100,2623075,4325,4325,4325,4325,0
|
|
20240813,090000,2623075,4325,4300,4325,4300,610
|