653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,195000,20496175,4160,4160,4160,4160,1
|
|
20240823,194900,20496175,4160,4160,4160,4160,0
|
|
20240823,194800,20496175,4160,4160,4160,4160,0
|
|
20240823,194700,20496175,4160,4160,4160,4160,0
|
|
20240823,194600,20496175,4160,4160,4160,4160,0
|
|
20240823,194500,20496175,4160,4160,4160,4160,0
|
|
20240823,194400,20496175,4160,4160,4160,4160,0
|
|
20240823,194300,20496175,4160,4160,4160,4160,0
|
|
20240823,194200,20496175,4160,4160,4160,4160,0
|
|
20240823,194100,20496175,4160,4160,4160,4160,0
|
|
20240823,194000,20496175,4160,4160,4160,4160,0
|
|
20240823,193900,20496175,4160,4160,4160,4160,0
|
|
20240823,193800,20496175,4160,4160,4160,4160,0
|
|
20240823,193700,20496175,4160,4160,4160,4160,0
|
|
20240823,193600,20496175,4160,4160,4160,4160,0
|
|
20240823,193500,20496175,4160,4160,4160,4160,0
|
|
20240823,193400,20496175,4160,4160,4160,4160,0
|
|
20240823,193300,20496175,4160,4160,4160,4160,0
|
|
20240823,193200,20496175,4160,4160,4160,4160,0
|
|
20240823,193100,20496175,4160,4160,4160,4160,0
|
|
20240823,193000,20496175,4160,4160,4160,4160,0
|
|
20240823,192900,20496175,4160,4160,4160,4160,0
|
|
20240823,192800,20496175,4160,4160,4160,4160,0
|
|
20240823,192700,20496175,4160,4160,4160,4160,0
|
|
20240823,192600,20496175,4160,4160,4160,4160,0
|
|
20240823,192500,20496175,4160,4160,4160,4160,0
|
|
20240823,192400,20496175,4160,4160,4160,4160,0
|
|
20240823,192300,20496175,4160,4160,4160,4160,0
|
|
20240823,192200,20496175,4160,4160,4160,4160,0
|
|
20240823,192100,20496175,4160,4160,4160,4160,0
|
|
20240823,192000,20496175,4160,4160,4160,4160,1
|
|
20240823,191900,20496175,4160,4160,4160,4160,0
|
|
20240823,191800,20496175,4160,4160,4160,4160,0
|
|
20240823,191700,20496175,4160,4160,4160,4160,0
|
|
20240823,191600,20496175,4160,4160,4160,4160,0
|
|
20240823,191500,20496175,4160,4160,4160,4160,0
|
|
20240823,191400,20496175,4160,4160,4160,4160,0
|
|
20240823,191300,20496175,4160,4160,4160,4160,0
|
|
20240823,191200,20496175,4160,4160,4160,4160,0
|
|
20240823,191100,20496175,4160,4160,4160,4160,0
|
|
20240823,191000,20496175,4160,4160,4160,4160,0
|
|
20240823,190900,20496175,4160,4160,4160,4160,0
|
|
20240823,190800,20496175,4160,4160,4160,4160,0
|
|
20240823,190700,20496175,4160,4160,4160,4160,0
|
|
20240823,190600,20496175,4160,4160,4160,4160,0
|
|
20240823,190500,20496175,4160,4160,4160,4160,0
|
|
20240823,190400,20496175,4160,4160,4160,4160,0
|
|
20240823,190300,20496175,4160,4160,4160,4160,0
|
|
20240823,190200,20496175,4160,4160,4160,4160,0
|
|
20240823,190100,20496175,4160,4160,4160,4160,0
|
|
20240823,190000,20496175,4160,4160,4160,4160,0
|
|
20240823,185900,20496175,4160,4160,4160,4160,0
|
|
20240823,185800,20496175,4160,4160,4160,4160,0
|
|
20240823,185700,20496175,4160,4160,4160,4160,0
|
|
20240823,185600,20496175,4160,4160,4160,4160,0
|
|
20240823,185500,20496175,4160,4160,4160,4160,0
|
|
20240823,185400,20496175,4160,4160,4160,4160,0
|
|
20240823,185300,20496175,4160,4160,4160,4160,0
|
|
20240823,185200,20496175,4160,4160,4160,4160,0
|
|
20240823,185100,20496175,4160,4160,4160,4160,0
|
|
20240823,185000,20496175,4160,4160,4160,4160,1
|
|
20240823,184900,20496175,4160,4160,4160,4160,0
|
|
20240823,184800,20496175,4160,4160,4160,4160,0
|
|
20240823,184700,20496175,4160,4160,4160,4160,0
|
|
20240823,184600,20496175,4160,4160,4160,4160,0
|
|
20240823,184500,20496175,4160,4160,4160,4160,0
|
|
20240823,184400,20496175,4160,4160,4160,4160,0
|
|
20240823,184300,20496175,4160,4160,4160,4160,0
|
|
20240823,184200,20496175,4160,4160,4160,4160,0
|
|
20240823,184100,20496175,4160,4160,4160,4160,0
|
|
20240823,184000,20496175,4160,4160,4160,4160,0
|
|
20240823,183900,20496175,4160,4160,4160,4160,0
|
|
20240823,183800,20496175,4160,4160,4160,4160,0
|
|
20240823,183700,20496175,4160,4160,4160,4160,0
|
|
20240823,183600,20496175,4160,4160,4160,4160,0
|
|
20240823,183500,20496175,4160,4160,4160,4160,0
|
|
20240823,183400,20496175,4160,4160,4160,4160,0
|
|
20240823,183300,20496175,4160,4160,4160,4160,0
|
|
20240823,183200,20496175,4160,4160,4160,4160,0
|
|
20240823,183100,20496175,4160,4160,4160,4160,0
|
|
20240823,183000,20496175,4160,4160,4160,4160,0
|
|
20240823,182900,20496175,4160,4160,4160,4160,0
|
|
20240823,182800,20496175,4160,4160,4160,4160,0
|
|
20240823,182700,20496175,4160,4160,4160,4160,0
|
|
20240823,182600,20496175,4160,4160,4160,4160,0
|
|
20240823,182500,20496175,4160,4160,4160,4160,0
|
|
20240823,182400,20496175,4160,4160,4160,4160,0
|
|
20240823,182300,20496175,4160,4160,4160,4160,0
|
|
20240823,182200,20496175,4160,4160,4160,4160,0
|
|
20240823,182100,20496175,4160,4160,4160,4160,0
|
|
20240823,182000,20496175,4160,4160,4160,4160,1
|
|
20240823,181900,20496175,4160,4160,4160,4160,0
|
|
20240823,181800,20496175,4160,4160,4160,4160,0
|
|
20240823,181700,20496175,4160,4160,4160,4160,0
|
|
20240823,181600,20496175,4160,4160,4160,4160,0
|
|
20240823,181500,20496175,4160,4160,4160,4160,0
|
|
20240823,181400,20496175,4160,4160,4160,4160,0
|
|
20240823,181300,20496175,4160,4160,4160,4160,0
|
|
20240823,181200,20496175,4160,4160,4160,4160,0
|
|
20240823,181100,20496175,4160,4160,4160,4160,0
|
|
20240823,181000,20496175,4160,4160,4160,4160,0
|
|
20240823,180900,20496175,4160,4160,4160,4160,0
|
|
20240823,180800,20496175,4160,4160,4160,4160,0
|
|
20240823,180700,20496175,4160,4160,4160,4160,0
|
|
20240823,180600,20496175,4160,4160,4160,4160,0
|
|
20240823,180500,20496175,4160,4160,4160,4160,0
|
|
20240823,180400,20496175,4160,4160,4160,4160,0
|
|
20240823,180300,20496175,4160,4160,4160,4160,0
|
|
20240823,180200,20496175,4160,4160,4160,4160,0
|
|
20240823,180100,20496175,4160,4160,4160,4160,0
|
|
20240823,180000,20496175,4160,4160,4160,4160,0
|
|
20240823,175900,20496175,4160,4160,4160,4160,0
|
|
20240823,175800,20496175,4160,4160,4160,4160,0
|
|
20240823,175700,20496175,4160,4160,4160,4160,0
|
|
20240823,175600,20496175,4160,4160,4160,4160,0
|
|
20240823,175500,20496175,4160,4160,4160,4160,0
|
|
20240823,175400,20496175,4160,4160,4160,4160,0
|
|
20240823,175300,20496175,4160,4160,4160,4160,0
|
|
20240823,175200,20496175,4160,4160,4160,4160,0
|
|
20240823,175100,20496175,4160,4160,4160,4160,0
|
|
20240823,175000,20496175,4160,4160,4160,4160,1
|
|
20240823,174900,20496175,4160,4160,4160,4160,0
|
|
20240823,174800,20496175,4160,4160,4160,4160,0
|
|
20240823,174700,20496175,4160,4160,4160,4160,0
|
|
20240823,174600,20496175,4160,4160,4160,4160,0
|
|
20240823,174500,20496175,4160,4160,4160,4160,0
|
|
20240823,174400,20496175,4160,4160,4160,4160,0
|
|
20240823,174300,20496175,4160,4160,4160,4160,0
|
|
20240823,174200,20496175,4160,4160,4160,4160,0
|
|
20240823,174100,20496175,4160,4160,4160,4160,0
|
|
20240823,174000,20496175,4160,4160,4160,4160,0
|
|
20240823,173900,20496175,4160,4160,4160,4160,0
|
|
20240823,173800,20496175,4160,4160,4160,4160,0
|
|
20240823,173700,20496175,4160,4160,4160,4160,0
|
|
20240823,173600,20496175,4160,4160,4160,4160,0
|
|
20240823,173500,20496175,4160,4160,4160,4160,0
|
|
20240823,173400,20496175,4160,4160,4160,4160,0
|
|
20240823,173300,20496175,4160,4160,4160,4160,0
|
|
20240823,173200,20496175,4160,4160,4160,4160,0
|
|
20240823,173100,20496175,4160,4160,4160,4160,0
|
|
20240823,173000,20496175,4160,4160,4160,4160,0
|
|
20240823,172900,20496175,4160,4160,4160,4160,0
|
|
20240823,172800,20496175,4160,4160,4160,4160,0
|
|
20240823,172700,20496175,4160,4160,4160,4160,0
|
|
20240823,172600,20496175,4160,4160,4160,4160,0
|
|
20240823,172500,20496175,4160,4160,4160,4160,0
|
|
20240823,172400,20496175,4160,4160,4160,4160,0
|
|
20240823,172300,20496175,4160,4160,4160,4160,0
|
|
20240823,172200,20496175,4160,4160,4160,4160,0
|
|
20240823,172100,20496175,4160,4160,4160,4160,0
|
|
20240823,172000,20496175,4160,4160,4160,4160,1
|
|
20240823,171900,20496175,4160,4160,4160,4160,0
|
|
20240823,171800,20496175,4160,4160,4160,4160,0
|
|
20240823,171700,20496175,4160,4160,4160,4160,0
|
|
20240823,171600,20496175,4160,4160,4160,4160,0
|
|
20240823,171500,20496175,4160,4160,4160,4160,0
|
|
20240823,171400,20496175,4160,4160,4160,4160,0
|
|
20240823,171300,20496175,4160,4160,4160,4160,0
|
|
20240823,171200,20496175,4160,4160,4160,4160,0
|
|
20240823,171100,20496175,4160,4160,4160,4160,0
|
|
20240823,171000,20496175,4160,4160,4160,4160,0
|
|
20240823,170900,20496175,4160,4160,4160,4160,0
|
|
20240823,170800,20496175,4160,4160,4160,4160,0
|
|
20240823,170700,20496175,4160,4160,4160,4160,0
|
|
20240823,170600,20496175,4160,4160,4160,4160,0
|
|
20240823,170500,20496175,4160,4160,4160,4160,0
|
|
20240823,170400,20496175,4160,4160,4160,4160,0
|
|
20240823,170300,20496175,4160,4160,4160,4160,0
|
|
20240823,170200,20496175,4160,4160,4160,4160,0
|
|
20240823,170100,20496175,4160,4160,4160,4160,0
|
|
20240823,170000,20496175,4160,4160,4160,4160,0
|
|
20240823,165900,20496175,4160,4160,4160,4160,0
|
|
20240823,165800,20496175,4160,4160,4160,4160,0
|
|
20240823,165700,20496175,4160,4160,4160,4160,0
|
|
20240823,165600,20496175,4160,4160,4160,4160,0
|
|
20240823,165500,20496175,4160,4160,4160,4160,0
|
|
20240823,165400,20496175,4160,4160,4160,4160,0
|
|
20240823,165300,20496175,4160,4160,4160,4160,0
|
|
20240823,165200,20496175,4160,4160,4160,4160,0
|
|
20240823,165100,20496175,4160,4160,4160,4160,0
|
|
20240823,165000,20496175,4160,4160,4160,4160,1
|
|
20240823,164900,20496175,4160,4160,4160,4160,0
|
|
20240823,164800,20496175,4160,4160,4160,4160,0
|
|
20240823,164700,20496175,4160,4160,4160,4160,0
|
|
20240823,164600,20496175,4160,4160,4160,4160,0
|
|
20240823,164500,20496175,4160,4160,4160,4160,0
|
|
20240823,164400,20496175,4160,4160,4160,4160,0
|
|
20240823,164300,20496175,4160,4160,4160,4160,0
|
|
20240823,164200,20496175,4160,4160,4160,4160,0
|
|
20240823,164100,20496175,4160,4160,4160,4160,0
|
|
20240823,164000,20496175,4160,4160,4160,4160,0
|
|
20240823,163900,20496175,4160,4160,4160,4160,0
|
|
20240823,163800,20496175,4160,4160,4160,4160,0
|
|
20240823,163700,20496175,4160,4160,4160,4160,0
|
|
20240823,163600,20496175,4160,4160,4160,4160,0
|
|
20240823,163500,20496175,4160,4160,4160,4160,0
|
|
20240823,163400,20496175,4160,4160,4160,4160,0
|
|
20240823,163300,20496175,4160,4160,4160,4160,0
|
|
20240823,163200,20496175,4160,4160,4160,4160,0
|
|
20240823,163100,20496175,4160,4160,4160,4160,0
|
|
20240823,163000,20496175,4160,4160,4160,4160,0
|
|
20240823,162900,20496175,4160,4160,4160,4160,0
|
|
20240823,162800,20496175,4160,4160,4160,4160,0
|
|
20240823,162700,20496175,4160,4160,4160,4160,0
|
|
20240823,162600,20496175,4160,4160,4160,4160,0
|
|
20240823,162500,20496175,4160,4160,4160,4160,0
|
|
20240823,162400,20496175,4160,4160,4160,4160,0
|
|
20240823,162300,20496175,4160,4160,4160,4160,0
|
|
20240823,162200,20496175,4160,4160,4160,4160,0
|
|
20240823,162100,20496175,4160,4160,4160,4160,0
|
|
20240823,162000,20496175,4160,4160,4160,4160,1
|
|
20240823,161900,20496175,4160,4160,4160,4160,0
|
|
20240823,161800,20496175,4160,4160,4160,4160,0
|
|
20240823,161700,20496175,4160,4160,4160,4160,0
|
|
20240823,161600,20496175,4160,4160,4160,4160,0
|
|
20240823,161500,20496175,4160,4160,4160,4160,0
|
|
20240823,161400,20496175,4160,4160,4160,4160,0
|
|
20240823,161300,20496175,4160,4160,4160,4160,0
|
|
20240823,161200,20496175,4160,4160,4160,4160,0
|
|
20240823,161100,20496175,4160,4160,4160,4160,0
|
|
20240823,161000,20496175,4160,4160,4160,4160,0
|
|
20240823,160900,20496175,4160,4160,4160,4160,0
|
|
20240823,160800,20496175,4160,4160,4160,4160,0
|
|
20240823,160700,20496175,4160,4160,4160,4160,0
|
|
20240823,160600,20496175,4160,4160,4160,4160,0
|
|
20240823,160500,20496175,4160,4160,4160,4160,0
|
|
20240823,160400,20496175,4160,4160,4160,4160,0
|
|
20240823,160300,20496175,4160,4160,4160,4160,0
|
|
20240823,160200,20496175,4160,4160,4160,4160,0
|
|
20240823,160100,20496175,4160,4160,4160,4160,0
|
|
20240823,160000,20496175,4160,4160,4160,4160,0
|
|
20240823,155900,20496175,4160,4160,4160,4160,0
|
|
20240823,155800,20496175,4160,4160,4160,4160,0
|
|
20240823,155700,20496175,4160,4160,4160,4160,0
|
|
20240823,155600,20496175,4160,4160,4160,4160,0
|
|
20240823,155500,20496175,4160,4160,4160,4160,0
|
|
20240823,155400,20496175,4160,4160,4160,4160,0
|
|
20240823,155300,20496175,4160,4160,4160,4160,0
|
|
20240823,155200,20496175,4160,4160,4160,4160,0
|
|
20240823,155100,20496175,4160,4160,4160,4160,0
|
|
20240823,155000,20496175,4160,4160,4160,4160,1
|
|
20240823,154900,20496175,4160,4160,4160,4160,0
|
|
20240823,154800,20496175,4160,4160,4160,4160,0
|
|
20240823,154700,20496175,4160,4160,4160,4160,0
|
|
20240823,154600,20496175,4160,4160,4160,4160,0
|
|
20240823,154500,20496175,4160,4160,4160,4160,0
|
|
20240823,154400,20496175,4160,4160,4160,4160,0
|
|
20240823,154300,20496175,4160,4160,4160,4160,0
|
|
20240823,154200,20496175,4160,4160,4160,4160,0
|
|
20240823,154100,20496175,4160,4160,4160,4160,0
|
|
20240823,154000,20496175,4160,4160,4160,4160,0
|
|
20240823,153900,20496175,4160,4160,4160,4160,0
|
|
20240823,153800,20496175,4160,4160,4160,4160,0
|
|
20240823,153700,20496175,4160,4160,4160,4160,0
|
|
20240823,153600,20496175,4160,4160,4160,4160,0
|
|
20240823,153500,20496175,4160,4160,4160,4160,0
|
|
20240823,153400,20496175,4160,4160,4160,4160,0
|
|
20240823,153300,20496175,4160,4160,4160,4160,0
|
|
20240823,153200,20496175,4160,4160,4160,4160,0
|
|
20240823,153100,20496175,4160,4160,4160,4160,0
|
|
20240823,153000,20496175,4160,4160,4160,4160,1
|
|
20240823,152900,20492015,4160,4160,4160,4160,0
|
|
20240823,152800,20492015,4160,4160,4160,4160,0
|
|
20240823,152700,20492015,4160,4160,4160,4160,0
|
|
20240823,152600,20492015,4160,4160,4160,4160,0
|
|
20240823,152500,20492015,4160,4160,4160,4160,0
|
|
20240823,152400,20492015,4160,4160,4160,4160,0
|
|
20240823,152300,20492015,4160,4160,4160,4160,0
|
|
20240823,152200,20492015,4160,4160,4160,4160,0
|
|
20240823,152100,20492015,4160,4160,4160,4160,0
|
|
20240823,152000,20492015,4160,4160,4160,4160,0
|
|
20240823,151900,20492015,4160,4160,4160,4160,0
|
|
20240823,151800,20492015,4160,4160,4160,4160,0
|
|
20240823,151700,20492015,4160,4160,4160,4160,3
|
|
20240823,151600,20479535,4160,4160,4160,4160,0
|
|
20240823,151500,20479535,4160,4160,4160,4160,0
|
|
20240823,151400,20479535,4160,4160,4160,4155,14
|
|
20240823,151300,20421320,4165,4165,4165,4165,0
|
|
20240823,151200,20421320,4165,4165,4165,4165,0
|
|
20240823,151100,20421320,4165,4165,4165,4165,74
|
|
20240823,151000,20113110,4160,4160,4160,4160,0
|
|
20240823,150900,20113110,4160,4160,4160,4160,4
|
|
20240823,150800,20096470,4100,4165,4165,4100,560
|
|
20240823,150700,17791835,4165,4165,4165,4165,0
|
|
20240823,150600,17791835,4165,4165,4165,4165,0
|
|
20240823,150500,17791835,4165,4165,4165,4165,0
|
|
20240823,150400,17791835,4165,4165,4165,4165,0
|
|
20240823,150300,17791835,4165,4165,4165,4165,0
|
|
20240823,150200,17791835,4165,4165,4165,4165,0
|
|
20240823,150100,17791835,4165,4165,4165,4165,0
|
|
20240823,150000,17791835,4165,4165,4165,4165,0
|
|
20240823,145900,17791835,4165,4165,4165,4165,0
|
|
20240823,145800,17791835,4165,4165,4165,4165,0
|
|
20240823,145700,17791835,4165,4165,4165,4165,0
|
|
20240823,145600,17791835,4165,4165,4165,4165,0
|
|
20240823,145500,17791835,4165,4165,4165,4165,0
|
|
20240823,145400,17791835,4165,4165,4165,4165,0
|
|
20240823,145300,17791835,4165,4165,4165,4165,0
|
|
20240823,145200,17791835,4165,4165,4165,4165,0
|
|
20240823,145100,17791835,4165,4165,4165,4165,0
|
|
20240823,145000,17791835,4165,4165,4165,4165,0
|
|
20240823,144900,17791835,4165,4165,4165,4165,0
|
|
20240823,144800,17791835,4165,4165,4165,4165,0
|
|
20240823,144700,17791835,4165,4165,4165,4165,0
|
|
20240823,144600,17791835,4165,4165,4165,4165,0
|
|
20240823,144500,17791835,4165,4165,4165,4165,0
|
|
20240823,144400,17791835,4165,4165,4165,4165,0
|
|
20240823,144300,17791835,4165,4165,4165,4165,0
|
|
20240823,144200,17791835,4165,4165,4165,4165,0
|
|
20240823,144100,17791835,4165,4165,4165,4165,0
|
|
20240823,144000,17791835,4165,4165,4165,4165,0
|
|
20240823,143900,17791835,4165,4165,4165,4165,126
|
|
20240823,143800,17267045,4165,4165,4165,4165,0
|
|
20240823,143700,17267045,4165,4165,4165,4165,0
|
|
20240823,143600,17267045,4165,4165,4165,4165,100
|
|
20240823,143500,16850545,4170,4170,4170,4170,0
|
|
20240823,143400,16850545,4170,4170,4170,4170,0
|
|
20240823,143300,16850545,4170,4170,4170,4170,0
|
|
20240823,143200,16850545,4170,4170,4170,4170,0
|
|
20240823,143100,16850545,4170,4170,4170,4170,0
|
|
20240823,143000,16850545,4170,4170,4170,4170,61
|
|
20240823,142900,16596175,4165,4165,4165,4165,0
|
|
20240823,142800,16596175,4165,4165,4165,4165,0
|
|
20240823,142700,16596175,4165,4165,4165,4165,0
|
|
20240823,142600,16596175,4165,4165,4165,4165,1
|
|
20240823,142500,16592010,4165,4165,4165,4165,0
|
|
20240823,142400,16592010,4165,4165,4165,4165,0
|
|
20240823,142300,16592010,4165,4165,4165,4165,0
|
|
20240823,142200,16592010,4165,4165,4165,4165,0
|
|
20240823,142100,16592010,4165,4165,4165,4165,0
|
|
20240823,142000,16592010,4165,4165,4165,4165,0
|
|
20240823,141900,16592010,4165,4165,4165,4165,0
|
|
20240823,141800,16592010,4165,4165,4165,4165,0
|
|
20240823,141700,16592010,4165,4165,4165,4165,0
|
|
20240823,141600,16592010,4165,4165,4165,4165,0
|
|
20240823,141500,16592010,4165,4165,4165,4165,0
|
|
20240823,141400,16592010,4165,4165,4165,4165,0
|
|
20240823,141300,16592010,4165,4165,4165,4165,0
|
|
20240823,141200,16592010,4165,4165,4165,4165,0
|
|
20240823,141100,16592010,4165,4165,4165,4165,0
|
|
20240823,141000,16592010,4165,4165,4165,4165,0
|
|
20240823,140900,16592010,4165,4165,4165,4165,0
|
|
20240823,140800,16592010,4165,4165,4165,4165,0
|
|
20240823,140700,16592010,4165,4165,4165,4165,0
|
|
20240823,140600,16592010,4165,4165,4165,4165,0
|
|
20240823,140500,16592010,4165,4165,4165,4165,0
|
|
20240823,140400,16592010,4165,4165,4165,4165,0
|
|
20240823,140300,16592010,4165,4165,4165,4165,2
|
|
20240823,140200,16583680,4165,4165,4165,4165,0
|
|
20240823,140100,16583680,4165,4165,4165,4165,0
|
|
20240823,140000,16583680,4165,4165,4165,4165,0
|
|
20240823,135900,16583680,4165,4165,4165,4165,116
|
|
20240823,135800,16100540,4165,4165,4165,4165,0
|
|
20240823,135700,16100540,4165,4165,4165,4165,0
|
|
20240823,135600,16100540,4165,4165,4165,4165,0
|
|
20240823,135500,16100540,4165,4165,4165,4165,0
|
|
20240823,135400,16100540,4165,4165,4165,4165,1
|
|
20240823,135300,16096375,4165,4165,4165,4165,0
|
|
20240823,135200,16096375,4165,4165,4165,4165,0
|
|
20240823,135100,16096375,4165,4165,4165,4165,0
|
|
20240823,135000,16096375,4165,4165,4165,4165,0
|
|
20240823,134900,16096375,4165,4165,4165,4165,0
|
|
20240823,134800,16096375,4165,4165,4165,4165,1
|
|
20240823,134700,16092210,4165,4165,4165,4165,0
|
|
20240823,134600,16092210,4165,4165,4165,4165,0
|
|
20240823,134500,16092210,4165,4165,4165,4165,0
|
|
20240823,134400,16092210,4165,4165,4165,4165,0
|
|
20240823,134300,16092210,4165,4165,4165,4165,0
|
|
20240823,134200,16092210,4165,4165,4165,4165,1
|
|
20240823,134100,16088045,4165,4165,4165,4165,0
|
|
20240823,134000,16088045,4165,4165,4165,4165,0
|
|
20240823,133900,16088045,4165,4165,4165,4165,0
|
|
20240823,133800,16088045,4165,4165,4165,4165,0
|
|
20240823,133700,16088045,4165,4165,4165,4165,0
|
|
20240823,133600,16088045,4165,4165,4165,4165,1
|
|
20240823,133500,16083880,4165,4165,4165,4165,0
|
|
20240823,133400,16083880,4165,4165,4165,4165,0
|
|
20240823,133300,16083880,4165,4165,4165,4165,0
|
|
20240823,133200,16083880,4165,4165,4165,4165,0
|
|
20240823,133100,16083880,4165,4165,4165,4165,0
|
|
20240823,133000,16083880,4165,4165,4165,4165,1
|
|
20240823,132900,16079715,4165,4165,4165,4165,0
|
|
20240823,132800,16079715,4165,4165,4165,4165,0
|
|
20240823,132700,16079715,4165,4165,4165,4165,0
|
|
20240823,132600,16079715,4165,4165,4165,4165,0
|
|
20240823,132500,16079715,4165,4165,4165,4165,0
|
|
20240823,132400,16079715,4165,4165,4165,4165,1
|
|
20240823,132300,16075550,4155,4155,4155,4155,0
|
|
20240823,132200,16075550,4155,4155,4155,4155,0
|
|
20240823,132100,16075550,4155,4155,4155,4155,621
|
|
20240823,132000,13495295,4165,4165,4165,4165,0
|
|
20240823,131900,13495295,4165,4165,4165,4165,0
|
|
20240823,131800,13495295,4165,4165,4165,4165,1
|
|
20240823,131700,13491130,4155,4155,4155,4155,0
|
|
20240823,131600,13491130,4155,4155,4155,4155,0
|
|
20240823,131500,13491130,4155,4155,4155,4155,1797
|
|
20240823,131400,6024595,4165,4165,4165,4165,0
|
|
20240823,131300,6024595,4165,4165,4165,4165,0
|
|
20240823,131200,6024595,4165,4165,4165,4165,1
|
|
20240823,131100,6020430,4155,4155,4155,4155,0
|
|
20240823,131000,6020430,4155,4155,4155,4155,0
|
|
20240823,130900,6020430,4155,4155,4155,4155,0
|
|
20240823,130800,6020430,4155,4155,4155,4155,0
|
|
20240823,130700,6020430,4155,4155,4155,4155,1
|
|
20240823,130600,6016275,4165,4165,4165,4165,1
|
|
20240823,130500,6012110,4155,4160,4160,4155,26
|
|
20240823,130400,5903965,4165,4165,4165,4165,0
|
|
20240823,130300,5903965,4165,4165,4165,4165,0
|
|
20240823,130200,5903965,4165,4165,4165,4165,0
|
|
20240823,130100,5903965,4165,4165,4165,4165,0
|
|
20240823,130000,5903965,4165,4160,4165,4160,135
|
|
20240823,125900,5342240,4160,4160,4160,4160,0
|
|
20240823,125800,5342240,4160,4160,4160,4160,0
|
|
20240823,125700,5342240,4160,4160,4160,4160,0
|
|
20240823,125600,5342240,4160,4160,4160,4160,0
|
|
20240823,125500,5342240,4160,4160,4160,4160,0
|
|
20240823,125400,5342240,4160,4160,4160,4160,1
|
|
20240823,125300,5338080,4155,4155,4155,4155,0
|
|
20240823,125200,5338080,4155,4155,4155,4155,0
|
|
20240823,125100,5338080,4155,4155,4155,4155,0
|
|
20240823,125000,5338080,4155,4155,4155,4155,94
|
|
20240823,124900,4947510,4155,4155,4155,4155,0
|
|
20240823,124800,4947510,4155,4150,4155,4150,155
|
|
20240823,124700,4304255,4155,4155,4155,4155,0
|
|
20240823,124600,4304255,4155,4155,4155,4155,0
|
|
20240823,124500,4304255,4155,4155,4155,4155,0
|
|
20240823,124400,4304255,4155,4155,4155,4155,0
|
|
20240823,124300,4304255,4155,4155,4155,4155,0
|
|
20240823,124200,4304255,4155,4155,4155,4155,1
|
|
20240823,124100,4300100,4155,4155,4155,4155,0
|
|
20240823,124000,4300100,4155,4155,4155,4155,0
|
|
20240823,123900,4300100,4155,4155,4155,4155,0
|
|
20240823,123800,4300100,4155,4155,4155,4155,0
|
|
20240823,123700,4300100,4155,4155,4155,4155,0
|
|
20240823,123600,4300100,4155,4155,4155,4155,4
|
|
20240823,123500,4283480,4170,4170,4170,4170,0
|
|
20240823,123400,4283480,4170,4170,4170,4170,0
|
|
20240823,123300,4283480,4170,4170,4170,4170,0
|
|
20240823,123200,4283480,4170,4170,4170,4170,0
|
|
20240823,123100,4283480,4170,4170,4170,4170,0
|
|
20240823,123000,4283480,4170,4170,4170,4170,1
|
|
20240823,122900,4279310,4170,4170,4170,4170,0
|
|
20240823,122800,4279310,4170,4170,4170,4170,0
|
|
20240823,122700,4279310,4170,4170,4170,4170,0
|
|
20240823,122600,4279310,4170,4170,4170,4170,0
|
|
20240823,122500,4279310,4170,4170,4170,4170,0
|
|
20240823,122400,4279310,4170,4170,4170,4170,1
|
|
20240823,122300,4275140,4170,4170,4170,4170,0
|
|
20240823,122200,4275140,4170,4170,4170,4170,2
|
|
20240823,122100,4266800,4170,4170,4170,4170,0
|
|
20240823,122000,4266800,4170,4170,4170,4170,0
|
|
20240823,121900,4266800,4170,4170,4170,4170,0
|
|
20240823,121800,4266800,4170,4170,4170,4170,1
|
|
20240823,121700,4262630,4170,4170,4170,4170,0
|
|
20240823,121600,4262630,4170,4170,4170,4170,0
|
|
20240823,121500,4262630,4170,4170,4170,4170,0
|
|
20240823,121400,4262630,4170,4170,4170,4170,0
|
|
20240823,121300,4262630,4170,4170,4170,4170,0
|
|
20240823,121200,4262630,4170,4170,4170,4170,1
|
|
20240823,121100,4258460,4150,4150,4150,4150,0
|
|
20240823,121000,4258460,4150,4150,4150,4150,0
|
|
20240823,120900,4258460,4150,4150,4150,4150,0
|
|
20240823,120800,4258460,4150,4150,4150,4150,0
|
|
20240823,120700,4258460,4150,4150,4150,4150,0
|
|
20240823,120600,4258460,4150,4150,4150,4150,0
|
|
20240823,120500,4258460,4150,4150,4150,4150,0
|
|
20240823,120400,4258460,4150,4150,4150,4150,0
|
|
20240823,120300,4258460,4150,4150,4150,4150,0
|
|
20240823,120200,4258460,4150,4150,4150,4150,0
|
|
20240823,120100,4258460,4150,4150,4150,4150,0
|
|
20240823,120000,4258460,4150,4150,4150,4150,0
|
|
20240823,115900,4258460,4150,4150,4150,4150,0
|
|
20240823,115800,4258460,4150,4150,4150,4150,0
|
|
20240823,115700,4258460,4150,4150,4150,4150,0
|
|
20240823,115600,4258460,4150,4150,4150,4150,0
|
|
20240823,115500,4258460,4150,4150,4150,4150,0
|
|
20240823,115400,4258460,4150,4150,4150,4150,0
|
|
20240823,115300,4258460,4150,4150,4150,4150,0
|
|
20240823,115200,4258460,4150,4150,4150,4150,0
|
|
20240823,115100,4258460,4150,4150,4150,4150,0
|
|
20240823,115000,4258460,4150,4150,4150,4150,0
|
|
20240823,114900,4258460,4150,4150,4150,4150,0
|
|
20240823,114800,4258460,4150,4150,4150,4150,0
|
|
20240823,114700,4258460,4150,4150,4150,4150,0
|
|
20240823,114600,4258460,4150,4150,4150,4150,0
|
|
20240823,114500,4258460,4150,4150,4150,4150,0
|
|
20240823,114400,4258460,4150,4150,4150,4150,0
|
|
20240823,114300,4258460,4150,4150,4150,4150,0
|
|
20240823,114200,4258460,4150,4150,4150,4150,0
|
|
20240823,114100,4258460,4150,4150,4150,4150,0
|
|
20240823,114000,4258460,4150,4150,4150,4150,0
|
|
20240823,113900,4258460,4150,4150,4150,4150,0
|
|
20240823,113800,4258460,4150,4150,4150,4150,0
|
|
20240823,113700,4258460,4150,4150,4150,4150,0
|
|
20240823,113600,4258460,4150,4150,4150,4150,0
|
|
20240823,113500,4258460,4150,4150,4150,4150,0
|
|
20240823,113400,4258460,4150,4150,4150,4150,0
|
|
20240823,113300,4258460,4150,4150,4150,4150,0
|
|
20240823,113200,4258460,4150,4150,4150,4150,0
|
|
20240823,113100,4258460,4150,4150,4150,4150,0
|
|
20240823,113000,4258460,4150,4150,4150,4150,0
|
|
20240823,112900,4258460,4150,4150,4150,4150,10
|
|
20240823,112800,4216960,4150,4150,4150,4150,0
|
|
20240823,112700,4216960,4150,4150,4150,4150,0
|
|
20240823,112600,4216960,4150,4150,4150,4150,0
|
|
20240823,112500,4216960,4150,4150,4150,4150,0
|
|
20240823,112400,4216960,4150,4150,4150,4150,0
|
|
20240823,112300,4216960,4150,4150,4150,4150,0
|
|
20240823,112200,4216960,4150,4150,4150,4150,0
|
|
20240823,112100,4216960,4150,4150,4150,4150,0
|
|
20240823,112000,4216960,4150,4150,4150,4150,0
|
|
20240823,111900,4216960,4150,4150,4150,4150,0
|
|
20240823,111800,4216960,4150,4150,4150,4150,0
|
|
20240823,111700,4216960,4150,4150,4150,4150,0
|
|
20240823,111600,4216960,4150,4150,4150,4150,0
|
|
20240823,111500,4216960,4150,4150,4150,4150,0
|
|
20240823,111400,4216960,4150,4150,4150,4150,0
|
|
20240823,111300,4216960,4150,4150,4150,4150,0
|
|
20240823,111200,4216960,4150,4150,4150,4150,0
|
|
20240823,111100,4216960,4150,4150,4150,4150,0
|
|
20240823,111000,4216960,4150,4150,4150,4150,0
|
|
20240823,110900,4216960,4150,4150,4150,4150,0
|
|
20240823,110800,4216960,4150,4150,4150,4150,0
|
|
20240823,110700,4216960,4150,4150,4150,4150,0
|
|
20240823,110600,4216960,4150,4150,4150,4150,0
|
|
20240823,110500,4216960,4150,4150,4150,4150,0
|
|
20240823,110400,4216960,4150,4150,4150,4150,0
|
|
20240823,110300,4216960,4150,4150,4150,4150,200
|
|
20240823,110200,3386960,4150,4150,4150,4150,0
|
|
20240823,110100,3386960,4150,4150,4150,4150,0
|
|
20240823,110000,3386960,4150,4150,4150,4150,0
|
|
20240823,105900,3386960,4150,4150,4150,4150,0
|
|
20240823,105800,3386960,4150,4150,4150,4150,0
|
|
20240823,105700,3386960,4150,4150,4150,4150,0
|
|
20240823,105600,3386960,4150,4150,4150,4150,0
|
|
20240823,105500,3386960,4150,4150,4150,4150,0
|
|
20240823,105400,3386960,4150,4150,4150,4150,0
|
|
20240823,105300,3386960,4150,4150,4150,4150,0
|
|
20240823,105200,3386960,4150,4150,4150,4150,0
|
|
20240823,105100,3386960,4150,4150,4150,4150,0
|
|
20240823,105000,3386960,4150,4150,4150,4150,0
|
|
20240823,104900,3386960,4150,4150,4150,4150,0
|
|
20240823,104800,3386960,4150,4150,4150,4150,0
|
|
20240823,104700,3386960,4150,4150,4150,4150,0
|
|
20240823,104600,3386960,4150,4150,4150,4150,0
|
|
20240823,104500,3386960,4150,4150,4150,4150,0
|
|
20240823,104400,3386960,4150,4150,4150,4150,0
|
|
20240823,104300,3386960,4150,4150,4150,4150,0
|
|
20240823,104200,3386960,4150,4150,4150,4150,0
|
|
20240823,104100,3386960,4150,4150,4150,4150,0
|
|
20240823,104000,3386960,4150,4150,4150,4150,0
|
|
20240823,103900,3386960,4150,4150,4150,4150,0
|
|
20240823,103800,3386960,4150,4150,4150,4150,0
|
|
20240823,103700,3386960,4150,4150,4150,4150,0
|
|
20240823,103600,3386960,4150,4150,4150,4150,0
|
|
20240823,103500,3386960,4150,4150,4150,4150,0
|
|
20240823,103400,3386960,4150,4150,4150,4150,0
|
|
20240823,103300,3386960,4150,4150,4150,4150,0
|
|
20240823,103200,3386960,4150,4150,4150,4150,0
|
|
20240823,103100,3386960,4150,4150,4150,4150,0
|
|
20240823,103000,3386960,4150,4150,4150,4150,0
|
|
20240823,102900,3386960,4150,4150,4150,4150,0
|
|
20240823,102800,3386960,4150,4150,4150,4150,0
|
|
20240823,102700,3386960,4150,4150,4150,4150,0
|
|
20240823,102600,3386960,4150,4150,4150,4150,21
|
|
20240823,102500,3299810,4155,4155,4155,4155,0
|
|
20240823,102400,3299810,4155,4155,4155,4155,0
|
|
20240823,102300,3299810,4155,4155,4155,4155,0
|
|
20240823,102200,3299810,4155,4155,4155,4155,0
|
|
20240823,102100,3299810,4155,4155,4155,4155,0
|
|
20240823,102000,3299810,4155,4155,4155,4155,0
|
|
20240823,101900,3299810,4155,4155,4155,4155,0
|
|
20240823,101800,3299810,4155,4155,4155,4155,79
|
|
20240823,101700,2971565,4155,4155,4155,4155,100
|
|
20240823,101600,2556065,4155,4155,4155,4155,0
|
|
20240823,101500,2556065,4155,4155,4155,4155,0
|
|
20240823,101400,2556065,4155,4155,4155,4155,0
|
|
20240823,101300,2556065,4155,4155,4155,4155,0
|
|
20240823,101200,2556065,4155,4155,4155,4155,0
|
|
20240823,101100,2556065,4155,4155,4155,4155,0
|
|
20240823,101000,2556065,4155,4155,4155,4155,0
|
|
20240823,100900,2556065,4155,4155,4155,4155,0
|
|
20240823,100800,2556065,4155,4155,4155,4155,0
|
|
20240823,100700,2556065,4155,4155,4155,4155,0
|
|
20240823,100600,2556065,4155,4155,4155,4155,0
|
|
20240823,100500,2556065,4155,4155,4155,4155,61
|
|
20240823,100400,2302610,4160,4160,4160,4160,0
|
|
20240823,100300,2302610,4160,4160,4160,4160,6
|
|
20240823,100200,2277650,4160,4160,4160,4160,0
|
|
20240823,100100,2277650,4160,4160,4160,4160,0
|
|
20240823,100000,2277650,4160,4160,4160,4160,0
|
|
20240823,095900,2277650,4160,4160,4160,4160,0
|
|
20240823,095800,2277650,4160,4160,4160,4160,0
|
|
20240823,095700,2277650,4160,4160,4160,4160,0
|
|
20240823,095600,2277650,4160,4160,4160,4160,0
|
|
20240823,095500,2277650,4160,4160,4160,4160,0
|
|
20240823,095400,2277650,4160,4160,4160,4160,2
|
|
20240823,095300,2269330,4160,4160,4160,4160,2
|
|
20240823,095200,2261010,4160,4160,4160,4160,0
|
|
20240823,095100,2261010,4160,4160,4160,4160,0
|
|
20240823,095000,2261010,4160,4160,4160,4160,0
|
|
20240823,094900,2261010,4160,4160,4160,4160,0
|
|
20240823,094800,2261010,4160,4160,4160,4160,0
|
|
20240823,094700,2261010,4160,4160,4160,4160,0
|
|
20240823,094600,2261010,4160,4160,4160,4160,0
|
|
20240823,094500,2261010,4160,4160,4160,4160,0
|
|
20240823,094400,2261010,4160,4160,4160,4160,9
|
|
20240823,094300,2223570,4160,4160,4160,4160,1
|
|
20240823,094200,2219410,4160,4160,4160,4160,100
|
|
20240823,094100,1803410,4160,4160,4160,4160,0
|
|
20240823,094000,1803410,4160,4160,4160,4160,0
|
|
20240823,093900,1803410,4160,4160,4160,4160,0
|
|
20240823,093800,1803410,4160,4160,4160,4160,168
|
|
20240823,093700,1104530,4160,4160,4160,4160,0
|
|
20240823,093600,1104530,4160,4160,4160,4160,0
|
|
20240823,093500,1104530,4160,4160,4160,4160,1
|
|
20240823,093400,1100370,4150,4150,4150,4150,0
|
|
20240823,093300,1100370,4150,4150,4150,4150,0
|
|
20240823,093200,1100370,4150,4150,4150,4150,0
|
|
20240823,093100,1100370,4150,4150,4150,4150,0
|
|
20240823,093000,1100370,4150,4150,4150,4150,1
|
|
20240823,092900,1096220,4150,4150,4150,4150,0
|
|
20240823,092800,1096220,4150,4150,4150,4150,0
|
|
20240823,092700,1096220,4150,4150,4150,4150,0
|
|
20240823,092600,1096220,4150,4150,4150,4150,0
|
|
20240823,092500,1096220,4150,4150,4150,4150,0
|
|
20240823,092400,1096220,4150,4150,4150,4150,0
|
|
20240823,092300,1096220,4150,4150,4150,4150,0
|
|
20240823,092200,1096220,4150,4150,4150,4150,0
|
|
20240823,092100,1096220,4150,4150,4150,4150,5
|
|
20240823,092000,1075470,4150,4150,4150,4150,0
|
|
20240823,091900,1075470,4150,4150,4150,4150,0
|
|
20240823,091800,1075470,4150,4150,4150,4150,0
|
|
20240823,091700,1075470,4150,4150,4150,4150,149
|
|
20240823,091600,457120,4175,4175,4175,4175,0
|
|
20240823,091500,457120,4175,4175,4175,4175,0
|
|
20240823,091400,457120,4175,4175,4175,4175,0
|
|
20240823,091300,457120,4175,4175,4175,4175,0
|
|
20240823,091200,457120,4175,4175,4175,4175,0
|
|
20240823,091100,457120,4175,4175,4175,4175,0
|
|
20240823,091000,457120,4175,4175,4175,4175,5
|
|
20240823,090900,436245,4190,4190,4190,4190,0
|
|
20240823,090800,436245,4190,4190,4190,4190,0
|
|
20240823,090700,436245,4190,4190,4190,4190,0
|
|
20240823,090600,436245,4190,4190,4190,4190,0
|
|
20240823,090500,436245,4190,4190,4190,4190,0
|
|
20240823,090400,436245,4190,4190,4190,4190,0
|
|
20240823,090300,436245,4190,4190,4190,4190,0
|
|
20240823,090200,436245,4190,4190,4190,4190,0
|
|
20240823,090100,436245,4190,4190,4190,4190,0
|
|
20240823,090000,436245,4190,4195,4195,4190,104
|