626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192300,304716510,4115,4115,4115,4115,4936
|
|
20240819,192200,304716510,4115,4115,4115,4115,0
|
|
20240819,192100,304716510,4115,4115,4115,4115,0
|
|
20240819,192000,304716510,4115,4115,4115,4115,0
|
|
20240819,191900,304716510,4115,4115,4115,4115,0
|
|
20240819,191800,304716510,4115,4115,4115,4115,0
|
|
20240819,191700,304716510,4115,4115,4115,4115,0
|
|
20240819,191600,304716510,4115,4115,4115,4115,0
|
|
20240819,191500,304716510,4115,4115,4115,4115,0
|
|
20240819,191400,304716510,4115,4115,4115,4115,0
|
|
20240819,191300,304716510,4115,4115,4115,4115,0
|
|
20240819,191200,304716510,4115,4115,4115,4115,0
|
|
20240819,191100,304716510,4115,4115,4115,4115,0
|
|
20240819,191000,304716510,4115,4115,4115,4115,0
|
|
20240819,190900,304716510,4115,4115,4115,4115,0
|
|
20240819,190800,304716510,4115,4115,4115,4115,0
|
|
20240819,190700,304716510,4115,4115,4115,4115,0
|
|
20240819,190600,304716510,4115,4115,4115,4115,0
|
|
20240819,190500,304716510,4115,4115,4115,4115,0
|
|
20240819,190400,304716510,4115,4115,4115,4115,0
|
|
20240819,190300,304716510,4115,4115,4115,4115,0
|
|
20240819,190200,304716510,4115,4115,4115,4115,0
|
|
20240819,190100,304716510,4115,4115,4115,4115,0
|
|
20240819,190000,304716510,4115,4115,4115,4115,0
|
|
20240819,185900,304716510,4115,4115,4115,4115,0
|
|
20240819,185800,304716510,4115,4115,4115,4115,0
|
|
20240819,185700,304716510,4115,4115,4115,4115,0
|
|
20240819,185600,304716510,4115,4115,4115,4115,0
|
|
20240819,185500,304716510,4115,4115,4115,4115,0
|
|
20240819,185400,304716510,4115,4115,4115,4115,0
|
|
20240819,185300,304716510,4115,4115,4115,4115,4936
|
|
20240819,185200,304716510,4115,4115,4115,4115,0
|
|
20240819,185100,304716510,4115,4115,4115,4115,0
|
|
20240819,185000,304716510,4115,4115,4115,4115,0
|
|
20240819,184900,304716510,4115,4115,4115,4115,0
|
|
20240819,184800,304716510,4115,4115,4115,4115,0
|
|
20240819,184700,304716510,4115,4115,4115,4115,0
|
|
20240819,184600,304716510,4115,4115,4115,4115,0
|
|
20240819,184500,304716510,4115,4115,4115,4115,0
|
|
20240819,184400,304716510,4115,4115,4115,4115,0
|
|
20240819,184300,304716510,4115,4115,4115,4115,0
|
|
20240819,184200,304716510,4115,4115,4115,4115,0
|
|
20240819,184100,304716510,4115,4115,4115,4115,0
|
|
20240819,184000,304716510,4115,4115,4115,4115,0
|
|
20240819,183900,304716510,4115,4115,4115,4115,0
|
|
20240819,183800,304716510,4115,4115,4115,4115,0
|
|
20240819,183700,304716510,4115,4115,4115,4115,0
|
|
20240819,183600,304716510,4115,4115,4115,4115,0
|
|
20240819,183500,304716510,4115,4115,4115,4115,0
|
|
20240819,183400,304716510,4115,4115,4115,4115,0
|
|
20240819,183300,304716510,4115,4115,4115,4115,0
|
|
20240819,183200,304716510,4115,4115,4115,4115,0
|
|
20240819,183100,304716510,4115,4115,4115,4115,0
|
|
20240819,183000,304716510,4115,4115,4115,4115,0
|
|
20240819,182900,304716510,4115,4115,4115,4115,0
|
|
20240819,182800,304716510,4115,4115,4115,4115,0
|
|
20240819,182700,304716510,4115,4115,4115,4115,0
|
|
20240819,182600,304716510,4115,4115,4115,4115,0
|
|
20240819,182500,304716510,4115,4115,4115,4115,0
|
|
20240819,182400,304716510,4115,4115,4115,4115,0
|
|
20240819,182300,304716510,4115,4115,4115,4115,4936
|
|
20240819,182200,304716510,4115,4115,4115,4115,0
|
|
20240819,182100,304716510,4115,4115,4115,4115,0
|
|
20240819,182000,304716510,4115,4115,4115,4115,0
|
|
20240819,181900,304716510,4115,4115,4115,4115,0
|
|
20240819,181800,304716510,4115,4115,4115,4115,0
|
|
20240819,181700,304716510,4115,4115,4115,4115,0
|
|
20240819,181600,304716510,4115,4115,4115,4115,0
|
|
20240819,181500,304716510,4115,4115,4115,4115,0
|
|
20240819,181400,304716510,4115,4115,4115,4115,0
|
|
20240819,181300,304716510,4115,4115,4115,4115,0
|
|
20240819,181200,304716510,4115,4115,4115,4115,0
|
|
20240819,181100,304716510,4115,4115,4115,4115,0
|
|
20240819,181000,304716510,4115,4115,4115,4115,0
|
|
20240819,180900,304716510,4115,4115,4115,4115,0
|
|
20240819,180800,304716510,4115,4115,4115,4115,0
|
|
20240819,180700,304716510,4115,4115,4115,4115,0
|
|
20240819,180600,304716510,4115,4115,4115,4115,0
|
|
20240819,180500,304716510,4115,4115,4115,4115,0
|
|
20240819,180400,304716510,4115,4115,4115,4115,0
|
|
20240819,180300,304716510,4115,4115,4115,4115,0
|
|
20240819,180200,304716510,4115,4115,4115,4115,0
|
|
20240819,180100,304716510,4115,4115,4115,4115,0
|
|
20240819,180000,304716510,4115,4115,4115,4115,0
|
|
20240819,175900,304716510,4115,4115,4115,4115,0
|
|
20240819,175800,304716510,4115,4115,4115,4115,0
|
|
20240819,175700,304716510,4115,4115,4115,4115,0
|
|
20240819,175600,304716510,4115,4115,4115,4115,0
|
|
20240819,175500,304716510,4115,4115,4115,4115,0
|
|
20240819,175400,304716510,4115,4115,4115,4115,0
|
|
20240819,175300,304716510,4115,4115,4115,4115,4936
|
|
20240819,175200,304716510,4115,4115,4115,4115,0
|
|
20240819,175100,304716510,4115,4115,4115,4115,0
|
|
20240819,175000,304716510,4115,4115,4115,4115,0
|
|
20240819,174900,304716510,4115,4115,4115,4115,0
|
|
20240819,174800,304716510,4115,4115,4115,4115,0
|
|
20240819,174700,304716510,4115,4115,4115,4115,0
|
|
20240819,174600,304716510,4115,4115,4115,4115,0
|
|
20240819,174500,304716510,4115,4115,4115,4115,0
|
|
20240819,174400,304716510,4115,4115,4115,4115,0
|
|
20240819,174300,304716510,4115,4115,4115,4115,0
|
|
20240819,174200,304716510,4115,4115,4115,4115,0
|
|
20240819,174100,304716510,4115,4115,4115,4115,0
|
|
20240819,174000,304716510,4115,4115,4115,4115,0
|
|
20240819,173900,304716510,4115,4115,4115,4115,0
|
|
20240819,173800,304716510,4115,4115,4115,4115,0
|
|
20240819,173700,304716510,4115,4115,4115,4115,0
|
|
20240819,173600,304716510,4115,4115,4115,4115,0
|
|
20240819,173500,304716510,4115,4115,4115,4115,0
|
|
20240819,173400,304716510,4115,4115,4115,4115,0
|
|
20240819,173300,304716510,4115,4115,4115,4115,0
|
|
20240819,173200,304716510,4115,4115,4115,4115,0
|
|
20240819,173100,304716510,4115,4115,4115,4115,0
|
|
20240819,173000,304716510,4115,4115,4115,4115,0
|
|
20240819,172900,304716510,4115,4115,4115,4115,0
|
|
20240819,172800,304716510,4115,4115,4115,4115,0
|
|
20240819,172700,304716510,4115,4115,4115,4115,0
|
|
20240819,172600,304716510,4115,4115,4115,4115,0
|
|
20240819,172500,304716510,4115,4115,4115,4115,0
|
|
20240819,172400,304716510,4115,4115,4115,4115,0
|
|
20240819,172300,304716510,4115,4115,4115,4115,4936
|
|
20240819,172200,304716510,4115,4115,4115,4115,0
|
|
20240819,172100,304716510,4115,4115,4115,4115,0
|
|
20240819,172000,304716510,4115,4115,4115,4115,0
|
|
20240819,171900,304716510,4115,4115,4115,4115,0
|
|
20240819,171800,304716510,4115,4115,4115,4115,0
|
|
20240819,171700,304716510,4115,4115,4115,4115,0
|
|
20240819,171600,304716510,4115,4115,4115,4115,0
|
|
20240819,171500,304716510,4115,4115,4115,4115,0
|
|
20240819,171400,304716510,4115,4115,4115,4115,0
|
|
20240819,171300,304716510,4115,4115,4115,4115,0
|
|
20240819,171200,304716510,4115,4115,4115,4115,0
|
|
20240819,171100,304716510,4115,4115,4115,4115,0
|
|
20240819,171000,304716510,4115,4115,4115,4115,0
|
|
20240819,170900,304716510,4115,4115,4115,4115,0
|
|
20240819,170800,304716510,4115,4115,4115,4115,0
|
|
20240819,170700,304716510,4115,4115,4115,4115,0
|
|
20240819,170600,304716510,4115,4115,4115,4115,0
|
|
20240819,170500,304716510,4115,4115,4115,4115,0
|
|
20240819,170400,304716510,4115,4115,4115,4115,0
|
|
20240819,170300,304716510,4115,4115,4115,4115,0
|
|
20240819,170200,304716510,4115,4115,4115,4115,0
|
|
20240819,170100,304716510,4115,4115,4115,4115,0
|
|
20240819,170000,304716510,4115,4115,4115,4115,0
|
|
20240819,165900,304716510,4115,4115,4115,4115,0
|
|
20240819,165800,304716510,4115,4115,4115,4115,0
|
|
20240819,165700,304716510,4115,4115,4115,4115,0
|
|
20240819,165600,304716510,4115,4115,4115,4115,0
|
|
20240819,165500,304716510,4115,4115,4115,4115,0
|
|
20240819,165400,304716510,4115,4115,4115,4115,0
|
|
20240819,165300,304716510,4115,4115,4115,4115,4936
|
|
20240819,165200,304716510,4115,4115,4115,4115,0
|
|
20240819,165100,304716510,4115,4115,4115,4115,0
|
|
20240819,165000,304716510,4115,4115,4115,4115,0
|
|
20240819,164900,304716510,4115,4115,4115,4115,0
|
|
20240819,164800,304716510,4115,4115,4115,4115,0
|
|
20240819,164700,304716510,4115,4115,4115,4115,0
|
|
20240819,164600,304716510,4115,4115,4115,4115,0
|
|
20240819,164500,304716510,4115,4115,4115,4115,0
|
|
20240819,164400,304716510,4115,4115,4115,4115,0
|
|
20240819,164300,304716510,4115,4115,4115,4115,0
|
|
20240819,164200,304716510,4115,4115,4115,4115,0
|
|
20240819,164100,304716510,4115,4115,4115,4115,0
|
|
20240819,164000,304716510,4115,4115,4115,4115,0
|
|
20240819,163900,304716510,4115,4115,4115,4115,0
|
|
20240819,163800,304716510,4115,4115,4115,4115,0
|
|
20240819,163700,304716510,4115,4115,4115,4115,0
|
|
20240819,163600,304716510,4115,4115,4115,4115,0
|
|
20240819,163500,304716510,4115,4115,4115,4115,0
|
|
20240819,163400,304716510,4115,4115,4115,4115,0
|
|
20240819,163300,304716510,4115,4115,4115,4115,0
|
|
20240819,163200,304716510,4115,4115,4115,4115,0
|
|
20240819,163100,304716510,4115,4115,4115,4115,0
|
|
20240819,163000,304716510,4115,4115,4115,4115,0
|
|
20240819,162900,304716510,4115,4115,4115,4115,0
|
|
20240819,162800,304716510,4115,4115,4115,4115,0
|
|
20240819,162700,304716510,4115,4115,4115,4115,0
|
|
20240819,162600,304716510,4115,4115,4115,4115,0
|
|
20240819,162500,304716510,4115,4115,4115,4115,0
|
|
20240819,162400,304716510,4115,4115,4115,4115,0
|
|
20240819,162300,304716510,4115,4115,4115,4115,4936
|
|
20240819,162200,304716510,4115,4115,4115,4115,0
|
|
20240819,162100,304716510,4115,4115,4115,4115,0
|
|
20240819,162000,304716510,4115,4115,4115,4115,0
|
|
20240819,161900,304716510,4115,4115,4115,4115,0
|
|
20240819,161800,304716510,4115,4115,4115,4115,0
|
|
20240819,161700,304716510,4115,4115,4115,4115,0
|
|
20240819,161600,304716510,4115,4115,4115,4115,0
|
|
20240819,161500,304716510,4115,4115,4115,4115,0
|
|
20240819,161400,304716510,4115,4115,4115,4115,0
|
|
20240819,161300,304716510,4115,4115,4115,4115,0
|
|
20240819,161200,304716510,4115,4115,4115,4115,0
|
|
20240819,161100,304716510,4115,4115,4115,4115,0
|
|
20240819,161000,304716510,4115,4115,4115,4115,0
|
|
20240819,160900,304716510,4115,4115,4115,4115,0
|
|
20240819,160800,304716510,4115,4115,4115,4115,0
|
|
20240819,160700,304716510,4115,4115,4115,4115,0
|
|
20240819,160600,304716510,4115,4115,4115,4115,0
|
|
20240819,160500,304716510,4115,4115,4115,4115,0
|
|
20240819,160400,304716510,4115,4115,4115,4115,0
|
|
20240819,160300,304716510,4115,4115,4115,4115,0
|
|
20240819,160200,304716510,4115,4115,4115,4115,0
|
|
20240819,160100,304716510,4115,4115,4115,4115,0
|
|
20240819,160000,304716510,4115,4115,4115,4115,0
|
|
20240819,155900,304716510,4115,4115,4115,4115,0
|
|
20240819,155800,304716510,4115,4115,4115,4115,0
|
|
20240819,155700,304716510,4115,4115,4115,4115,0
|
|
20240819,155600,304716510,4115,4115,4115,4115,0
|
|
20240819,155500,304716510,4115,4115,4115,4115,0
|
|
20240819,155400,304716510,4115,4115,4115,4115,0
|
|
20240819,155300,304716510,4115,4115,4115,4115,4936
|
|
20240819,155200,304716510,4115,4115,4115,4115,0
|
|
20240819,155100,304716510,4115,4115,4115,4115,0
|
|
20240819,155000,304716510,4115,4115,4115,4115,0
|
|
20240819,154900,304716510,4115,4115,4115,4115,0
|
|
20240819,154800,304716510,4115,4115,4115,4115,0
|
|
20240819,154700,304716510,4115,4115,4115,4115,0
|
|
20240819,154600,304716510,4115,4115,4115,4115,0
|
|
20240819,154500,304716510,4115,4115,4115,4115,0
|
|
20240819,154400,304716510,4115,4115,4115,4115,0
|
|
20240819,154300,304716510,4115,4115,4115,4115,0
|
|
20240819,154200,304716510,4115,4115,4115,4115,0
|
|
20240819,154100,304716510,4115,4115,4115,4115,0
|
|
20240819,154000,304716510,4115,4115,4115,4115,0
|
|
20240819,153900,304716510,4115,4115,4115,4115,0
|
|
20240819,153800,304716510,4115,4115,4115,4115,0
|
|
20240819,153700,304716510,4115,4115,4115,4115,0
|
|
20240819,153600,304716510,4115,4115,4115,4115,0
|
|
20240819,153500,304716510,4115,4115,4115,4115,0
|
|
20240819,153400,304716510,4115,4115,4115,4115,0
|
|
20240819,153300,304716510,4115,4115,4115,4115,0
|
|
20240819,153200,304716510,4115,4115,4115,4115,0
|
|
20240819,153100,304716510,4115,4115,4115,4115,0
|
|
20240819,153000,304716510,4115,4115,4115,4115,4936
|
|
20240819,152900,284404870,4115,4115,4115,4115,0
|
|
20240819,152800,284404870,4115,4115,4115,4115,0
|
|
20240819,152700,284404870,4115,4115,4115,4115,0
|
|
20240819,152600,284404870,4115,4115,4115,4115,0
|
|
20240819,152500,284404870,4115,4115,4115,4115,0
|
|
20240819,152400,284404870,4115,4115,4115,4115,0
|
|
20240819,152300,284404870,4115,4115,4115,4115,0
|
|
20240819,152200,284404870,4115,4115,4115,4115,0
|
|
20240819,152100,284404870,4115,4115,4115,4115,0
|
|
20240819,152000,284404870,4115,4115,4115,4115,0
|
|
20240819,151900,284404870,4115,4115,4115,4110,3230
|
|
20240819,151800,271115920,4115,4115,4115,4115,56
|
|
20240819,151700,270885480,4115,4115,4115,4115,1
|
|
20240819,151600,270881365,4110,4110,4110,4110,287
|
|
20240819,151500,269701795,4115,4115,4115,4115,19
|
|
20240819,151400,269623610,4115,4115,4115,4115,0
|
|
20240819,151300,269623610,4115,4115,4115,4115,6
|
|
20240819,151200,269598920,4110,4110,4115,4110,955
|
|
20240819,151100,265673865,4115,4115,4115,4115,500
|
|
20240819,151000,263616365,4110,4110,4110,4110,13
|
|
20240819,150900,263562935,4115,4110,4115,4110,3
|
|
20240819,150800,263550595,4115,4115,4115,4115,0
|
|
20240819,150700,263550595,4115,4115,4115,4115,0
|
|
20240819,150600,263550595,4115,4115,4115,4115,5
|
|
20240819,150500,263530020,4115,4115,4115,4115,3
|
|
20240819,150400,263517675,4110,4110,4115,4100,1307
|
|
20240819,150300,258148085,4110,4110,4110,4110,2000
|
|
20240819,150200,249928085,4110,4110,4110,4110,0
|
|
20240819,150100,249928085,4110,4110,4110,4110,20
|
|
20240819,150000,249845885,4110,4110,4110,4110,39
|
|
20240819,145900,249685595,4110,4110,4110,4110,0
|
|
20240819,145800,249685595,4110,4110,4110,4110,0
|
|
20240819,145700,249685595,4110,4110,4110,4110,0
|
|
20240819,145600,249685595,4110,4110,4110,4110,0
|
|
20240819,145500,249685595,4110,4110,4110,4110,7
|
|
20240819,145400,249656825,4105,4105,4105,4105,193
|
|
20240819,145300,248864560,4105,4105,4105,4105,7
|
|
20240819,145200,248835825,4105,4100,4105,4100,450
|
|
20240819,145100,246989575,4100,4100,4100,4100,33
|
|
20240819,145000,246854275,4105,4105,4105,4105,1
|
|
20240819,144900,246850170,4105,4105,4105,4105,0
|
|
20240819,144800,246850170,4105,4105,4105,4105,75
|
|
20240819,144700,246542295,4105,4105,4105,4105,0
|
|
20240819,144600,246542295,4105,4105,4105,4105,0
|
|
20240819,144500,246542295,4105,4105,4105,4105,8
|
|
20240819,144400,246509455,4105,4105,4105,4105,1
|
|
20240819,144300,246505350,4105,4105,4105,4105,20
|
|
20240819,144200,246423250,4110,4100,4110,4100,437
|
|
20240819,144100,244629490,4100,4100,4100,4100,150
|
|
20240819,144000,244014490,4105,4105,4105,4105,1
|
|
20240819,143900,244010385,4105,4105,4105,4105,0
|
|
20240819,143800,244010385,4105,4105,4105,4100,103
|
|
20240819,143700,243587580,4105,4105,4105,4105,0
|
|
20240819,143600,243587580,4105,4105,4105,4105,0
|
|
20240819,143500,243587580,4105,4105,4105,4105,6
|
|
20240819,143400,243562950,4105,4105,4105,4105,2
|
|
20240819,143300,243554740,4105,4105,4105,4105,0
|
|
20240819,143200,243554740,4105,4105,4105,4105,0
|
|
20240819,143100,243554740,4105,4105,4105,4105,2
|
|
20240819,143000,243546530,4100,4105,4105,4100,45
|
|
20240819,142900,243362020,4100,4100,4100,4100,0
|
|
20240819,142800,243362020,4100,4100,4100,4100,10
|
|
20240819,142700,243321020,4105,4105,4105,4105,0
|
|
20240819,142600,243321020,4105,4100,4105,4100,34
|
|
20240819,142500,243181615,4105,4105,4105,4105,6
|
|
20240819,142400,243156985,4100,4110,4110,4100,201
|
|
20240819,142300,242332875,4110,4105,4110,4105,158
|
|
20240819,142200,241684275,4105,4105,4105,4105,22
|
|
20240819,142100,241593965,4105,4105,4105,4105,640
|
|
20240819,142000,238966765,4105,4110,4110,4105,401
|
|
20240819,141900,237320655,4110,4110,4110,4110,0
|
|
20240819,141800,237320655,4110,4110,4110,4110,0
|
|
20240819,141700,237320655,4110,4110,4110,4110,0
|
|
20240819,141600,237320655,4110,4110,4110,4110,296
|
|
20240819,141500,236104095,4115,4110,4115,4110,23
|
|
20240819,141400,236009525,4115,4115,4115,4115,4
|
|
20240819,141300,235993065,4115,4110,4115,4105,190
|
|
20240819,141200,235212745,4115,4115,4115,4115,200
|
|
20240819,141100,234389745,4115,4115,4115,4115,0
|
|
20240819,141000,234389745,4115,4110,4115,4110,95
|
|
20240819,140900,233999290,4110,4110,4110,4110,916
|
|
20240819,140800,230234530,4110,4105,4110,4105,2651
|
|
20240819,140700,219340420,4105,4105,4105,4105,0
|
|
20240819,140600,219340420,4105,4105,4105,4105,700
|
|
20240819,140500,216466920,4110,4105,4110,4105,101
|
|
20240819,140400,216052310,4110,4110,4110,4110,1
|
|
20240819,140300,216048200,4105,4105,4105,4105,5
|
|
20240819,140200,216027675,4105,4105,4105,4105,567
|
|
20240819,140100,213700140,4105,4105,4105,4105,0
|
|
20240819,140000,213700140,4105,4105,4105,4105,1
|
|
20240819,135900,213696035,4105,4105,4105,4105,500
|
|
20240819,135800,211643535,4105,4095,4105,4095,8161
|
|
20240819,135700,178185655,4095,4095,4095,4095,0
|
|
20240819,135600,178185655,4095,4095,4095,4095,40
|
|
20240819,135500,178021855,4095,4095,4095,4095,6
|
|
20240819,135400,177997285,4095,4095,4095,4095,6
|
|
20240819,135300,177972715,4095,4095,4095,4095,0
|
|
20240819,135200,177972715,4095,4095,4095,4095,3
|
|
20240819,135100,177960430,4100,4100,4100,4100,0
|
|
20240819,135000,177960430,4100,4100,4100,4100,1
|
|
20240819,134900,177956330,4080,4080,4080,4080,0
|
|
20240819,134800,177956330,4080,4080,4080,4080,0
|
|
20240819,134700,177956330,4080,4100,4100,4080,498
|
|
20240819,134600,175922395,4095,4095,4100,4085,632
|
|
20240819,134500,173339000,4100,4095,4100,4090,531
|
|
20240819,134400,171167190,4095,4100,4100,4095,12
|
|
20240819,134300,171118040,4100,4100,4100,4100,14
|
|
20240819,134200,171060640,4100,4095,4100,4095,3
|
|
20240819,134100,171048350,4100,4095,4100,4095,121
|
|
20240819,134000,170552850,4100,4100,4100,4100,2
|
|
20240819,133900,170544650,4100,4100,4100,4100,0
|
|
20240819,133800,170544650,4100,4100,4100,4100,0
|
|
20240819,133700,170544650,4100,4100,4100,4100,1
|
|
20240819,133600,170540550,4095,4095,4095,4095,66
|
|
20240819,133500,170270280,4100,4100,4100,4100,8
|
|
20240819,133400,170237480,4100,4100,4100,4100,225
|
|
20240819,133300,169314980,4105,4105,4105,4105,0
|
|
20240819,133200,169314980,4105,4105,4105,4105,170
|
|
20240819,133100,168617130,4105,4105,4105,4105,0
|
|
20240819,133000,168617130,4105,4105,4105,4105,3
|
|
20240819,132900,168604815,4105,4105,4105,4105,5
|
|
20240819,132800,168584290,4105,4105,4105,4105,0
|
|
20240819,132700,168584290,4105,4105,4105,4105,500
|
|
20240819,132600,166531790,4105,4105,4105,4105,40
|
|
20240819,132500,166367590,4105,4105,4105,4105,5
|
|
20240819,132400,166347065,4105,4105,4105,4105,1
|
|
20240819,132300,166342960,4105,4105,4105,4105,1
|
|
20240819,132200,166338855,4105,4105,4105,4105,0
|
|
20240819,132100,166338855,4105,4105,4105,4105,0
|
|
20240819,132000,166338855,4105,4105,4105,4105,2
|
|
20240819,131900,166330645,4105,4105,4105,4105,0
|
|
20240819,131800,166330645,4105,4105,4105,4105,0
|
|
20240819,131700,166330645,4105,4105,4105,4105,5
|
|
20240819,131600,166310120,4105,4105,4105,4105,40
|
|
20240819,131500,166145920,4105,4105,4105,4105,8
|
|
20240819,131400,166113080,4105,4105,4105,4105,2
|
|
20240819,131300,166104870,4100,4100,4100,4100,85
|
|
20240819,131200,165756370,4100,4100,4100,4100,0
|
|
20240819,131100,165756370,4100,4100,4100,4100,0
|
|
20240819,131000,165756370,4100,4100,4100,4100,200
|
|
20240819,130900,164936370,4095,4095,4095,4095,100
|
|
20240819,130800,164526870,4100,4100,4100,4100,0
|
|
20240819,130700,164526870,4100,4100,4100,4100,0
|
|
20240819,130600,164526870,4100,4100,4100,4100,44
|
|
20240819,130500,164346470,4100,4100,4100,4100,336
|
|
20240819,130400,162968870,4100,4100,4100,4100,0
|
|
20240819,130300,162968870,4100,4100,4100,4100,0
|
|
20240819,130200,162968870,4100,4100,4100,4100,0
|
|
20240819,130100,162968870,4100,4100,4100,4100,21
|
|
20240819,130000,162882770,4095,4100,4105,4095,372
|
|
20240819,125900,161357630,4100,4100,4100,4100,112
|
|
20240819,125800,160898430,4100,4100,4100,4100,0
|
|
20240819,125700,160898430,4100,4100,4100,4100,328
|
|
20240819,125600,159553630,4100,4100,4100,4100,0
|
|
20240819,125500,159553630,4100,4105,4105,4100,8
|
|
20240819,125400,159520795,4105,4100,4105,4100,7
|
|
20240819,125300,159492085,4100,4100,4100,4100,0
|
|
20240819,125200,159492085,4100,4100,4100,4100,6
|
|
20240819,125100,159467485,4105,4105,4105,4105,0
|
|
20240819,125000,159467485,4105,4105,4105,4105,0
|
|
20240819,124900,159467485,4105,4105,4105,4105,0
|
|
20240819,124800,159467485,4105,4105,4105,4105,0
|
|
20240819,124700,159467485,4105,4105,4105,4105,0
|
|
20240819,124600,159467485,4105,4105,4105,4105,40
|
|
20240819,124500,159303285,4105,4105,4105,4105,1
|
|
20240819,124400,159299180,4110,4100,4110,4100,57
|
|
20240819,124300,159065450,4110,4110,4110,4110,48
|
|
20240819,124200,158868170,4110,4110,4110,4110,10
|
|
20240819,124100,158827070,4110,4110,4110,4110,9
|
|
20240819,124000,158790080,4110,4110,4110,4110,2
|
|
20240819,123900,158781860,4110,4110,4110,4110,0
|
|
20240819,123800,158781860,4110,4105,4110,4105,222
|
|
20240819,123700,157870545,4105,4100,4105,4100,162
|
|
20240819,123600,157206340,4100,4100,4100,4095,75
|
|
20240819,123500,156898915,4105,4095,4105,4095,7218
|
|
20240819,123400,127340070,4085,4085,4085,4085,0
|
|
20240819,123300,127340070,4085,4095,4095,4085,37
|
|
20240819,123200,127188565,4080,4085,4085,4080,22
|
|
20240819,123100,127098700,4095,4090,4095,4085,4
|
|
20240819,123000,127082340,4085,4090,4090,4085,255
|
|
20240819,122900,126039395,4085,4090,4090,4085,582
|
|
20240819,122800,123659030,4090,4090,4090,4090,513
|
|
20240819,122700,121560860,4090,4090,4090,4090,0
|
|
20240819,122600,121560860,4090,4090,4090,4090,40
|
|
20240819,122500,121397260,4090,4090,4090,4090,141
|
|
20240819,122400,120820570,4090,4090,4090,4090,2
|
|
20240819,122300,120812390,4090,4090,4090,4090,0
|
|
20240819,122200,120812390,4090,4090,4090,4090,0
|
|
20240819,122100,120812390,4090,4090,4090,4090,0
|
|
20240819,122000,120812390,4090,4090,4090,4090,1
|
|
20240819,121900,120808300,4085,4085,4085,4085,0
|
|
20240819,121800,120808300,4085,4085,4085,4085,0
|
|
20240819,121700,120808300,4085,4085,4085,4085,16
|
|
20240819,121600,120742940,4080,4090,4090,4080,41
|
|
20240819,121500,120575360,4090,4090,4090,4090,6
|
|
20240819,121400,120550820,4090,4090,4090,4090,49
|
|
20240819,121300,120350410,4090,4090,4090,4090,1
|
|
20240819,121200,120346320,4090,4090,4090,4090,0
|
|
20240819,121100,120346320,4090,4090,4090,4090,0
|
|
20240819,121000,120346320,4090,4090,4090,4090,1
|
|
20240819,120900,120342230,4090,4090,4090,4090,0
|
|
20240819,120800,120342230,4090,4090,4090,4090,0
|
|
20240819,120700,120342230,4090,4090,4090,4090,0
|
|
20240819,120600,120342230,4090,4090,4090,4090,394
|
|
20240819,120500,118730770,4095,4095,4095,4095,8
|
|
20240819,120400,118698010,4095,4095,4095,4095,2
|
|
20240819,120300,118689820,4090,4090,4090,4090,25
|
|
20240819,120200,118587570,4095,4095,4095,4095,0
|
|
20240819,120100,118587570,4095,4095,4095,4095,0
|
|
20240819,120000,118587570,4095,4095,4095,4095,1
|
|
20240819,115900,118583475,4095,4095,4095,4095,0
|
|
20240819,115800,118583475,4095,4095,4095,4095,0
|
|
20240819,115700,118583475,4095,4095,4095,4095,1
|
|
20240819,115600,118579380,4095,4095,4095,4095,40
|
|
20240819,115500,118415580,4095,4095,4095,4095,9
|
|
20240819,115400,118378725,4095,4095,4095,4095,21
|
|
20240819,115300,118292730,4095,4095,4095,4095,60
|
|
20240819,115200,118047030,4095,4095,4095,4095,0
|
|
20240819,115100,118047030,4095,4095,4095,4095,0
|
|
20240819,115000,118047030,4095,4095,4095,4095,1
|
|
20240819,114900,118042935,4095,4095,4095,4095,0
|
|
20240819,114800,118042935,4095,4095,4095,4095,500
|
|
20240819,114700,115995435,4095,4095,4095,4095,50
|
|
20240819,114600,115790685,4090,4090,4090,4090,27
|
|
20240819,114500,115680255,4090,4095,4095,4090,2
|
|
20240819,114400,115672070,4095,4095,4095,4095,1
|
|
20240819,114300,115667975,4090,4095,4095,4090,530
|
|
20240819,114200,113497775,4090,4090,4090,4090,0
|
|
20240819,114100,113497775,4090,4090,4090,4090,0
|
|
20240819,114000,113497775,4090,4095,4095,4090,42
|
|
20240819,113900,113325985,4090,4090,4090,4090,0
|
|
20240819,113800,113325985,4090,4090,4090,4090,0
|
|
20240819,113700,113325985,4090,4090,4090,4090,0
|
|
20240819,113600,113325985,4090,4090,4090,4090,0
|
|
20240819,113500,113325985,4090,4090,4095,4090,300
|
|
20240819,113400,112098980,4090,4090,4095,4090,97
|
|
20240819,113300,111702245,4090,4090,4090,4090,0
|
|
20240819,113200,111702245,4090,4090,4090,4090,115
|
|
20240819,113100,111231895,4090,4090,4090,4090,0
|
|
20240819,113000,111231895,4090,4090,4090,4090,11
|
|
20240819,112900,111186905,4090,4090,4090,4090,0
|
|
20240819,112800,111186905,4090,4090,4090,4090,103
|
|
20240819,112700,110765635,4090,4090,4090,4090,0
|
|
20240819,112600,110765635,4090,4090,4090,4090,40
|
|
20240819,112500,110602035,4090,4090,4090,4090,6
|
|
20240819,112400,110577495,4085,4090,4090,4085,5
|
|
20240819,112300,110557060,4090,4090,4090,4090,0
|
|
20240819,112200,110557060,4090,4090,4090,4090,0
|
|
20240819,112100,110557060,4090,4090,4090,4090,0
|
|
20240819,112000,110557060,4090,4090,4090,4090,1
|
|
20240819,111900,110552970,4090,4090,4090,4090,10
|
|
20240819,111800,110512070,4090,4090,4090,4090,0
|
|
20240819,111700,110512070,4090,4090,4090,4090,0
|
|
20240819,111600,110512070,4090,4090,4090,4090,40
|
|
20240819,111500,110348470,4090,4090,4090,4090,1
|
|
20240819,111400,110344380,4090,4090,4090,4090,1
|
|
20240819,111300,110340290,4095,4095,4095,4095,1
|
|
20240819,111200,110336195,4075,4075,4075,4075,0
|
|
20240819,111100,110336195,4075,4075,4075,4075,0
|
|
20240819,111000,110336195,4075,4090,4090,4075,1073
|
|
20240819,110900,105963085,4095,4095,4095,4095,0
|
|
20240819,110800,105963085,4095,4095,4095,4095,3
|
|
20240819,110700,105950800,4095,4090,4095,4090,4
|
|
20240819,110600,105934435,4090,4090,4090,4090,29
|
|
20240819,110500,105815825,4095,4095,4095,4095,0
|
|
20240819,110400,105815825,4095,4095,4095,4095,0
|
|
20240819,110300,105815825,4095,4095,4095,4095,1
|
|
20240819,110200,105811730,4085,4085,4085,4085,0
|
|
20240819,110100,105811730,4085,4085,4085,4085,0
|
|
20240819,110000,105811730,4085,4085,4085,4085,139
|
|
20240819,105900,105243915,4085,4085,4085,4085,1
|
|
20240819,105800,105239830,4090,4090,4090,4090,150
|
|
20240819,105700,104626330,4090,4090,4090,4090,0
|
|
20240819,105600,104626330,4090,4090,4090,4090,0
|
|
20240819,105500,104626330,4090,4075,4090,4075,2
|
|
20240819,105400,104618165,4095,4095,4095,4095,0
|
|
20240819,105300,104618165,4095,4095,4095,4095,0
|
|
20240819,105200,104618165,4095,4085,4095,4075,489
|
|
20240819,105100,102624210,4095,4095,4095,4095,0
|
|
20240819,105000,102624210,4095,4095,4095,4095,1
|
|
20240819,104900,102620115,4090,4090,4090,4090,120
|
|
20240819,104800,102129315,4090,4090,4090,4090,18
|
|
20240819,104700,102055695,4095,4095,4095,4095,0
|
|
20240819,104600,102055695,4095,4095,4095,4095,80
|
|
20240819,104500,101728095,4095,4090,4095,4090,7
|
|
20240819,104400,101699450,4090,4090,4090,4090,10
|
|
20240819,104300,101658550,4095,4095,4095,4095,1
|
|
20240819,104200,101654455,4090,4090,4090,4090,0
|
|
20240819,104100,101654455,4090,4090,4090,4090,0
|
|
20240819,104000,101654455,4090,4090,4090,4090,85
|
|
20240819,103900,101306805,4095,4095,4095,4095,0
|
|
20240819,103800,101306805,4095,4095,4095,4095,0
|
|
20240819,103700,101306805,4095,4095,4095,4095,26
|
|
20240819,103600,101200335,4090,4090,4090,4090,30
|
|
20240819,103500,101077635,4095,4095,4095,4095,1
|
|
20240819,103400,101073540,4090,4090,4090,4090,100
|
|
20240819,103300,100664540,4090,4090,4090,4090,0
|
|
20240819,103200,100664540,4090,4090,4090,4090,111
|
|
20240819,103100,100210550,4095,4095,4095,4095,0
|
|
20240819,103000,100210550,4095,4095,4095,4095,0
|
|
20240819,102900,100210550,4095,4090,4095,4090,198
|
|
20240819,102800,99400725,4090,4090,4090,4090,0
|
|
20240819,102700,99400725,4090,4090,4090,4090,0
|
|
20240819,102600,99400725,4090,4090,4090,4090,0
|
|
20240819,102500,99400725,4090,4090,4090,4090,4
|
|
20240819,102400,99384365,4080,4080,4080,4080,218
|
|
20240819,102300,98494925,4080,4080,4080,4080,100
|
|
20240819,102200,98086925,4080,4080,4080,4080,415
|
|
20240819,102100,96393725,4080,4090,4090,4080,152
|
|
20240819,102000,95773555,4080,4080,4080,4080,22
|
|
20240819,101900,95683795,4080,4080,4080,4080,64
|
|
20240819,101800,95422675,4090,4090,4090,4090,100
|
|
20240819,101700,95013675,4095,4095,4095,4095,300
|
|
20240819,101600,93785175,4095,4095,4095,4095,232
|
|
20240819,101500,92835135,4095,4100,4100,4095,269
|
|
20240819,101400,91733575,4100,4100,4100,4100,32
|
|
20240819,101300,91602375,4100,4105,4105,4100,350
|
|
20240819,101200,90166070,4110,4110,4110,4110,0
|
|
20240819,101100,90166070,4110,4110,4110,4110,0
|
|
20240819,101000,90166070,4110,4110,4110,4110,41
|
|
20240819,100900,89997560,4115,4115,4115,4115,0
|
|
20240819,100800,89997560,4115,4115,4115,4115,0
|
|
20240819,100700,89997560,4115,4115,4115,4115,0
|
|
20240819,100600,89997560,4115,4110,4115,4110,6
|
|
20240819,100500,89972895,4115,4115,4115,4115,0
|
|
20240819,100400,89972895,4115,4115,4115,4115,2
|
|
20240819,100300,89964665,4115,4115,4115,4115,0
|
|
20240819,100200,89964665,4115,4110,4115,4110,6
|
|
20240819,100100,89940000,4115,4115,4115,4115,3
|
|
20240819,100000,89927655,4115,4115,4115,4115,0
|
|
20240819,095900,89927655,4115,4115,4115,4115,10
|
|
20240819,095800,89886505,4115,4115,4115,4115,1
|
|
20240819,095700,89882390,4115,4105,4115,4105,6
|
|
20240819,095600,89857750,4110,4110,4110,4110,40
|
|
20240819,095500,89693350,4115,4115,4115,4110,1666
|
|
20240819,095400,82843570,4110,4100,4110,4100,2465
|
|
20240819,095300,72724040,4095,4095,4095,4095,501
|
|
20240819,095200,70672445,4090,4090,4090,4090,308
|
|
20240819,095100,69412725,4090,4090,4090,4090,0
|
|
20240819,095000,69412725,4090,4085,4090,4085,33
|
|
20240819,094900,69277910,4085,4090,4090,4085,71
|
|
20240819,094800,68987820,4090,4090,4090,4090,0
|
|
20240819,094700,68987820,4090,4090,4090,4090,40
|
|
20240819,094600,68824220,4085,4085,4085,4085,0
|
|
20240819,094500,68824220,4085,4085,4085,4085,0
|
|
20240819,094400,68824220,4085,4090,4090,4085,575
|
|
20240819,094300,66474970,4090,4090,4090,4090,30
|
|
20240819,094200,66352270,4090,4090,4090,4090,0
|
|
20240819,094100,66352270,4090,4090,4090,4090,0
|
|
20240819,094000,66352270,4090,4090,4090,4090,227
|
|
20240819,093900,65423840,4095,4095,4095,4095,1
|
|
20240819,093800,65419745,4095,4095,4095,4095,5
|
|
20240819,093700,65399270,4095,4095,4095,4095,0
|
|
20240819,093600,65399270,4095,4095,4095,4095,226
|
|
20240819,093500,64473800,4100,4100,4100,4100,768
|
|
20240819,093400,61325000,4100,4100,4100,4100,100
|
|
20240819,093300,60915000,4110,4100,4110,4100,439
|
|
20240819,093200,59115090,4095,4095,4095,4095,0
|
|
20240819,093100,59115090,4095,4095,4095,4095,0
|
|
20240819,093000,59115090,4095,4095,4095,4095,1054
|
|
20240819,092900,54798960,4090,4110,4110,4090,28
|
|
20240819,092800,54684420,4105,4105,4105,4105,7
|
|
20240819,092700,54655685,4110,4110,4110,4110,300
|
|
20240819,092600,53422685,4105,4105,4105,4105,33
|
|
20240819,092500,53287220,4110,4110,4110,4110,0
|
|
20240819,092400,53287220,4110,4110,4110,4110,1
|
|
20240819,092300,53283110,4090,4090,4090,4090,806
|
|
20240819,092200,49986570,4090,4105,4105,4090,1000
|
|
20240819,092100,45888215,4105,4105,4105,4105,100
|
|
20240819,092000,45477715,4110,4110,4110,4110,300
|
|
20240819,091900,44244715,4110,4110,4110,4110,0
|
|
20240819,091800,44244715,4110,4110,4110,4110,0
|
|
20240819,091700,44244715,4110,4110,4110,4105,149
|
|
20240819,091600,43632375,4105,4110,4110,4105,219
|
|
20240819,091500,42732965,4115,4115,4115,4115,0
|
|
20240819,091400,42732965,4115,4115,4115,4115,0
|
|
20240819,091300,42732965,4115,4110,4115,4110,1836
|
|
20240819,091200,35180105,4110,4115,4115,4105,743
|
|
20240819,091100,32126660,4120,4120,4120,4120,0
|
|
20240819,091000,32126660,4120,4085,4120,4085,3449
|
|
20240819,090900,17935485,4110,4110,4110,4110,500
|
|
20240819,090800,15880485,4105,4105,4105,4105,70
|
|
20240819,090700,15593135,4105,4110,4115,4105,875
|
|
20240819,090600,11999605,4110,4105,4110,4105,122
|
|
20240819,090500,11498650,4105,4100,4105,4100,330
|
|
20240819,090400,10145465,4095,4095,4095,4095,1856
|
|
20240819,090300,2545145,4095,4095,4095,4095,93
|
|
20240819,090200,2164310,4100,4100,4100,4100,0
|
|
20240819,090100,2164310,4100,4095,4100,4095,20
|
|
20240819,090000,2082405,4095,4095,4095,4075,511
|