648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194500,86143530,4080,4080,4080,4080,414
|
|
20240819,194400,86143530,4080,4080,4080,4080,0
|
|
20240819,194300,86143530,4080,4080,4080,4080,0
|
|
20240819,194200,86143530,4080,4080,4080,4080,0
|
|
20240819,194100,86143530,4080,4080,4080,4080,0
|
|
20240819,194000,86143530,4080,4080,4080,4080,0
|
|
20240819,193900,86143530,4080,4080,4080,4080,0
|
|
20240819,193800,86143530,4080,4080,4080,4080,0
|
|
20240819,193700,86143530,4080,4080,4080,4080,0
|
|
20240819,193600,86143530,4080,4080,4080,4080,0
|
|
20240819,193500,86143530,4080,4080,4080,4080,0
|
|
20240819,193400,86143530,4080,4080,4080,4080,0
|
|
20240819,193300,86143530,4080,4080,4080,4080,0
|
|
20240819,193200,86143530,4080,4080,4080,4080,0
|
|
20240819,193100,86143530,4080,4080,4080,4080,0
|
|
20240819,193000,86143530,4080,4080,4080,4080,0
|
|
20240819,192900,86143530,4080,4080,4080,4080,0
|
|
20240819,192800,86143530,4080,4080,4080,4080,0
|
|
20240819,192700,86143530,4080,4080,4080,4080,0
|
|
20240819,192600,86143530,4080,4080,4080,4080,0
|
|
20240819,192500,86143530,4080,4080,4080,4080,0
|
|
20240819,192400,86143530,4080,4080,4080,4080,0
|
|
20240819,192300,86143530,4080,4080,4080,4080,0
|
|
20240819,192200,86143530,4080,4080,4080,4080,0
|
|
20240819,192100,86143530,4080,4080,4080,4080,0
|
|
20240819,192000,86143530,4080,4080,4080,4080,0
|
|
20240819,191900,86143530,4080,4080,4080,4080,0
|
|
20240819,191800,86143530,4080,4080,4080,4080,0
|
|
20240819,191700,86143530,4080,4080,4080,4080,0
|
|
20240819,191600,86143530,4080,4080,4080,4080,0
|
|
20240819,191500,86143530,4080,4080,4080,4080,414
|
|
20240819,191400,86143530,4080,4080,4080,4080,0
|
|
20240819,191300,86143530,4080,4080,4080,4080,0
|
|
20240819,191200,86143530,4080,4080,4080,4080,0
|
|
20240819,191100,86143530,4080,4080,4080,4080,0
|
|
20240819,191000,86143530,4080,4080,4080,4080,0
|
|
20240819,190900,86143530,4080,4080,4080,4080,0
|
|
20240819,190800,86143530,4080,4080,4080,4080,0
|
|
20240819,190700,86143530,4080,4080,4080,4080,0
|
|
20240819,190600,86143530,4080,4080,4080,4080,0
|
|
20240819,190500,86143530,4080,4080,4080,4080,0
|
|
20240819,190400,86143530,4080,4080,4080,4080,0
|
|
20240819,190300,86143530,4080,4080,4080,4080,0
|
|
20240819,190200,86143530,4080,4080,4080,4080,0
|
|
20240819,190100,86143530,4080,4080,4080,4080,0
|
|
20240819,190000,86143530,4080,4080,4080,4080,0
|
|
20240819,185900,86143530,4080,4080,4080,4080,0
|
|
20240819,185800,86143530,4080,4080,4080,4080,0
|
|
20240819,185700,86143530,4080,4080,4080,4080,0
|
|
20240819,185600,86143530,4080,4080,4080,4080,0
|
|
20240819,185500,86143530,4080,4080,4080,4080,0
|
|
20240819,185400,86143530,4080,4080,4080,4080,0
|
|
20240819,185300,86143530,4080,4080,4080,4080,0
|
|
20240819,185200,86143530,4080,4080,4080,4080,0
|
|
20240819,185100,86143530,4080,4080,4080,4080,0
|
|
20240819,185000,86143530,4080,4080,4080,4080,0
|
|
20240819,184900,86143530,4080,4080,4080,4080,0
|
|
20240819,184800,86143530,4080,4080,4080,4080,0
|
|
20240819,184700,86143530,4080,4080,4080,4080,0
|
|
20240819,184600,86143530,4080,4080,4080,4080,0
|
|
20240819,184500,86143530,4080,4080,4080,4080,414
|
|
20240819,184400,86143530,4080,4080,4080,4080,0
|
|
20240819,184300,86143530,4080,4080,4080,4080,0
|
|
20240819,184200,86143530,4080,4080,4080,4080,0
|
|
20240819,184100,86143530,4080,4080,4080,4080,0
|
|
20240819,184000,86143530,4080,4080,4080,4080,0
|
|
20240819,183900,86143530,4080,4080,4080,4080,0
|
|
20240819,183800,86143530,4080,4080,4080,4080,0
|
|
20240819,183700,86143530,4080,4080,4080,4080,0
|
|
20240819,183600,86143530,4080,4080,4080,4080,0
|
|
20240819,183500,86143530,4080,4080,4080,4080,0
|
|
20240819,183400,86143530,4080,4080,4080,4080,0
|
|
20240819,183300,86143530,4080,4080,4080,4080,0
|
|
20240819,183200,86143530,4080,4080,4080,4080,0
|
|
20240819,183100,86143530,4080,4080,4080,4080,0
|
|
20240819,183000,86143530,4080,4080,4080,4080,0
|
|
20240819,182900,86143530,4080,4080,4080,4080,0
|
|
20240819,182800,86143530,4080,4080,4080,4080,0
|
|
20240819,182700,86143530,4080,4080,4080,4080,0
|
|
20240819,182600,86143530,4080,4080,4080,4080,0
|
|
20240819,182500,86143530,4080,4080,4080,4080,0
|
|
20240819,182400,86143530,4080,4080,4080,4080,0
|
|
20240819,182300,86143530,4080,4080,4080,4080,0
|
|
20240819,182200,86143530,4080,4080,4080,4080,0
|
|
20240819,182100,86143530,4080,4080,4080,4080,0
|
|
20240819,182000,86143530,4080,4080,4080,4080,0
|
|
20240819,181900,86143530,4080,4080,4080,4080,0
|
|
20240819,181800,86143530,4080,4080,4080,4080,0
|
|
20240819,181700,86143530,4080,4080,4080,4080,0
|
|
20240819,181600,86143530,4080,4080,4080,4080,0
|
|
20240819,181500,86143530,4080,4080,4080,4080,414
|
|
20240819,181400,86143530,4080,4080,4080,4080,0
|
|
20240819,181300,86143530,4080,4080,4080,4080,0
|
|
20240819,181200,86143530,4080,4080,4080,4080,0
|
|
20240819,181100,86143530,4080,4080,4080,4080,0
|
|
20240819,181000,86143530,4080,4080,4080,4080,0
|
|
20240819,180900,86143530,4080,4080,4080,4080,0
|
|
20240819,180800,86143530,4080,4080,4080,4080,0
|
|
20240819,180700,86143530,4080,4080,4080,4080,0
|
|
20240819,180600,86143530,4080,4080,4080,4080,0
|
|
20240819,180500,86143530,4080,4080,4080,4080,0
|
|
20240819,180400,86143530,4080,4080,4080,4080,0
|
|
20240819,180300,86143530,4080,4080,4080,4080,0
|
|
20240819,180200,86143530,4080,4080,4080,4080,0
|
|
20240819,180100,86143530,4080,4080,4080,4080,0
|
|
20240819,180000,86143530,4080,4080,4080,4080,0
|
|
20240819,175900,86143530,4080,4080,4080,4080,0
|
|
20240819,175800,86143530,4080,4080,4080,4080,0
|
|
20240819,175700,86143530,4080,4080,4080,4080,0
|
|
20240819,175600,86143530,4080,4080,4080,4080,0
|
|
20240819,175500,86143530,4080,4080,4080,4080,0
|
|
20240819,175400,86143530,4080,4080,4080,4080,0
|
|
20240819,175300,86143530,4080,4080,4080,4080,0
|
|
20240819,175200,86143530,4080,4080,4080,4080,0
|
|
20240819,175100,86143530,4080,4080,4080,4080,0
|
|
20240819,175000,86143530,4080,4080,4080,4080,0
|
|
20240819,174900,86143530,4080,4080,4080,4080,0
|
|
20240819,174800,86143530,4080,4080,4080,4080,0
|
|
20240819,174700,86143530,4080,4080,4080,4080,0
|
|
20240819,174600,86143530,4080,4080,4080,4080,0
|
|
20240819,174500,86143530,4080,4080,4080,4080,414
|
|
20240819,174400,86143530,4080,4080,4080,4080,0
|
|
20240819,174300,86143530,4080,4080,4080,4080,0
|
|
20240819,174200,86143530,4080,4080,4080,4080,0
|
|
20240819,174100,86143530,4080,4080,4080,4080,0
|
|
20240819,174000,86143530,4080,4080,4080,4080,0
|
|
20240819,173900,86143530,4080,4080,4080,4080,0
|
|
20240819,173800,86143530,4080,4080,4080,4080,0
|
|
20240819,173700,86143530,4080,4080,4080,4080,0
|
|
20240819,173600,86143530,4080,4080,4080,4080,0
|
|
20240819,173500,86143530,4080,4080,4080,4080,0
|
|
20240819,173400,86143530,4080,4080,4080,4080,0
|
|
20240819,173300,86143530,4080,4080,4080,4080,0
|
|
20240819,173200,86143530,4080,4080,4080,4080,0
|
|
20240819,173100,86143530,4080,4080,4080,4080,0
|
|
20240819,173000,86143530,4080,4080,4080,4080,0
|
|
20240819,172900,86143530,4080,4080,4080,4080,0
|
|
20240819,172800,86143530,4080,4080,4080,4080,0
|
|
20240819,172700,86143530,4080,4080,4080,4080,0
|
|
20240819,172600,86143530,4080,4080,4080,4080,0
|
|
20240819,172500,86143530,4080,4080,4080,4080,0
|
|
20240819,172400,86143530,4080,4080,4080,4080,0
|
|
20240819,172300,86143530,4080,4080,4080,4080,0
|
|
20240819,172200,86143530,4080,4080,4080,4080,0
|
|
20240819,172100,86143530,4080,4080,4080,4080,0
|
|
20240819,172000,86143530,4080,4080,4080,4080,0
|
|
20240819,171900,86143530,4080,4080,4080,4080,0
|
|
20240819,171800,86143530,4080,4080,4080,4080,0
|
|
20240819,171700,86143530,4080,4080,4080,4080,0
|
|
20240819,171600,86143530,4080,4080,4080,4080,0
|
|
20240819,171500,86143530,4080,4080,4080,4080,414
|
|
20240819,171400,86143530,4080,4080,4080,4080,0
|
|
20240819,171300,86143530,4080,4080,4080,4080,0
|
|
20240819,171200,86143530,4080,4080,4080,4080,0
|
|
20240819,171100,86143530,4080,4080,4080,4080,0
|
|
20240819,171000,86143530,4080,4080,4080,4080,0
|
|
20240819,170900,86143530,4080,4080,4080,4080,0
|
|
20240819,170800,86143530,4080,4080,4080,4080,0
|
|
20240819,170700,86143530,4080,4080,4080,4080,0
|
|
20240819,170600,86143530,4080,4080,4080,4080,0
|
|
20240819,170500,86143530,4080,4080,4080,4080,0
|
|
20240819,170400,86143530,4080,4080,4080,4080,0
|
|
20240819,170300,86143530,4080,4080,4080,4080,0
|
|
20240819,170200,86143530,4080,4080,4080,4080,0
|
|
20240819,170100,86143530,4080,4080,4080,4080,0
|
|
20240819,170000,86143530,4080,4080,4080,4080,0
|
|
20240819,165900,86143530,4080,4080,4080,4080,0
|
|
20240819,165800,86143530,4080,4080,4080,4080,0
|
|
20240819,165700,86143530,4080,4080,4080,4080,0
|
|
20240819,165600,86143530,4080,4080,4080,4080,0
|
|
20240819,165500,86143530,4080,4080,4080,4080,0
|
|
20240819,165400,86143530,4080,4080,4080,4080,0
|
|
20240819,165300,86143530,4080,4080,4080,4080,0
|
|
20240819,165200,86143530,4080,4080,4080,4080,0
|
|
20240819,165100,86143530,4080,4080,4080,4080,0
|
|
20240819,165000,86143530,4080,4080,4080,4080,0
|
|
20240819,164900,86143530,4080,4080,4080,4080,0
|
|
20240819,164800,86143530,4080,4080,4080,4080,0
|
|
20240819,164700,86143530,4080,4080,4080,4080,0
|
|
20240819,164600,86143530,4080,4080,4080,4080,0
|
|
20240819,164500,86143530,4080,4080,4080,4080,414
|
|
20240819,164400,86143530,4080,4080,4080,4080,0
|
|
20240819,164300,86143530,4080,4080,4080,4080,0
|
|
20240819,164200,86143530,4080,4080,4080,4080,0
|
|
20240819,164100,86143530,4080,4080,4080,4080,0
|
|
20240819,164000,86143530,4080,4080,4080,4080,0
|
|
20240819,163900,86143530,4080,4080,4080,4080,0
|
|
20240819,163800,86143530,4080,4080,4080,4080,0
|
|
20240819,163700,86143530,4080,4080,4080,4080,0
|
|
20240819,163600,86143530,4080,4080,4080,4080,0
|
|
20240819,163500,86143530,4080,4080,4080,4080,0
|
|
20240819,163400,86143530,4080,4080,4080,4080,0
|
|
20240819,163300,86143530,4080,4080,4080,4080,0
|
|
20240819,163200,86143530,4080,4080,4080,4080,0
|
|
20240819,163100,86143530,4080,4080,4080,4080,0
|
|
20240819,163000,86143530,4080,4080,4080,4080,0
|
|
20240819,162900,86143530,4080,4080,4080,4080,0
|
|
20240819,162800,86143530,4080,4080,4080,4080,0
|
|
20240819,162700,86143530,4080,4080,4080,4080,0
|
|
20240819,162600,86143530,4080,4080,4080,4080,0
|
|
20240819,162500,86143530,4080,4080,4080,4080,0
|
|
20240819,162400,86143530,4080,4080,4080,4080,0
|
|
20240819,162300,86143530,4080,4080,4080,4080,0
|
|
20240819,162200,86143530,4080,4080,4080,4080,0
|
|
20240819,162100,86143530,4080,4080,4080,4080,0
|
|
20240819,162000,86143530,4080,4080,4080,4080,0
|
|
20240819,161900,86143530,4080,4080,4080,4080,0
|
|
20240819,161800,86143530,4080,4080,4080,4080,0
|
|
20240819,161700,86143530,4080,4080,4080,4080,0
|
|
20240819,161600,86143530,4080,4080,4080,4080,0
|
|
20240819,161500,86143530,4080,4080,4080,4080,414
|
|
20240819,161400,86143530,4080,4080,4080,4080,0
|
|
20240819,161300,86143530,4080,4080,4080,4080,0
|
|
20240819,161200,86143530,4080,4080,4080,4080,0
|
|
20240819,161100,86143530,4080,4080,4080,4080,0
|
|
20240819,161000,86143530,4080,4080,4080,4080,0
|
|
20240819,160900,86143530,4080,4080,4080,4080,0
|
|
20240819,160800,86143530,4080,4080,4080,4080,0
|
|
20240819,160700,86143530,4080,4080,4080,4080,0
|
|
20240819,160600,86143530,4080,4080,4080,4080,0
|
|
20240819,160500,86143530,4080,4080,4080,4080,0
|
|
20240819,160400,86143530,4080,4080,4080,4080,0
|
|
20240819,160300,86143530,4080,4080,4080,4080,0
|
|
20240819,160200,86143530,4080,4080,4080,4080,0
|
|
20240819,160100,86143530,4080,4080,4080,4080,0
|
|
20240819,160000,86143530,4080,4080,4080,4080,0
|
|
20240819,155900,86143530,4080,4080,4080,4080,0
|
|
20240819,155800,86143530,4080,4080,4080,4080,0
|
|
20240819,155700,86143530,4080,4080,4080,4080,0
|
|
20240819,155600,86143530,4080,4080,4080,4080,0
|
|
20240819,155500,86143530,4080,4080,4080,4080,0
|
|
20240819,155400,86143530,4080,4080,4080,4080,0
|
|
20240819,155300,86143530,4080,4080,4080,4080,0
|
|
20240819,155200,86143530,4080,4080,4080,4080,0
|
|
20240819,155100,86143530,4080,4080,4080,4080,0
|
|
20240819,155000,86143530,4080,4080,4080,4080,0
|
|
20240819,154900,86143530,4080,4080,4080,4080,0
|
|
20240819,154800,86143530,4080,4080,4080,4080,0
|
|
20240819,154700,86143530,4080,4080,4080,4080,0
|
|
20240819,154600,86143530,4080,4080,4080,4080,0
|
|
20240819,154500,86143530,4080,4080,4080,4080,414
|
|
20240819,154400,86143530,4080,4080,4080,4080,0
|
|
20240819,154300,86143530,4080,4080,4080,4080,0
|
|
20240819,154200,86143530,4080,4080,4080,4080,0
|
|
20240819,154100,86143530,4080,4080,4080,4080,0
|
|
20240819,154000,86143530,4080,4080,4080,4080,0
|
|
20240819,153900,86143530,4080,4080,4080,4080,0
|
|
20240819,153800,86143530,4080,4080,4080,4080,0
|
|
20240819,153700,86143530,4080,4080,4080,4080,0
|
|
20240819,153600,86143530,4080,4080,4080,4080,0
|
|
20240819,153500,86143530,4080,4080,4080,4080,0
|
|
20240819,153400,86143530,4080,4080,4080,4080,0
|
|
20240819,153300,86143530,4080,4080,4080,4080,0
|
|
20240819,153200,86143530,4080,4080,4080,4080,0
|
|
20240819,153100,86143530,4080,4080,4080,4080,0
|
|
20240819,153000,86143530,4080,4080,4080,4080,414
|
|
20240819,152900,84454410,4080,4080,4080,4080,0
|
|
20240819,152800,84454410,4080,4080,4080,4080,0
|
|
20240819,152700,84454410,4080,4080,4080,4080,0
|
|
20240819,152600,84454410,4080,4080,4080,4080,0
|
|
20240819,152500,84454410,4080,4080,4080,4080,0
|
|
20240819,152400,84454410,4080,4080,4080,4080,0
|
|
20240819,152300,84454410,4080,4080,4080,4080,0
|
|
20240819,152200,84454410,4080,4080,4080,4080,0
|
|
20240819,152100,84454410,4080,4080,4080,4080,0
|
|
20240819,152000,84454410,4080,4080,4080,4080,0
|
|
20240819,151900,84454410,4080,4070,4080,4070,15
|
|
20240819,151800,84393320,4070,4070,4070,4070,220
|
|
20240819,151700,83497920,4065,4065,4065,4065,146
|
|
20240819,151600,82904430,4065,4070,4070,4065,390
|
|
20240819,151500,81318580,4070,4070,4070,4070,0
|
|
20240819,151400,81318580,4070,4070,4070,4070,100
|
|
20240819,151300,80911580,4070,4070,4070,4070,2
|
|
20240819,151200,80903440,4070,4070,4070,4070,1
|
|
20240819,151100,80899370,4065,4070,4070,4065,17
|
|
20240819,151000,80830185,4070,4080,4080,4070,355
|
|
20240819,150900,79385315,4070,4070,4070,4070,57
|
|
20240819,150800,79153325,4075,4075,4075,4075,0
|
|
20240819,150700,79153325,4075,4075,4075,4075,5
|
|
20240819,150600,79132950,4080,4080,4080,4080,0
|
|
20240819,150500,79132950,4080,4080,4080,4080,20
|
|
20240819,150400,79051350,4080,4080,4080,4080,0
|
|
20240819,150300,79051350,4080,4080,4080,4080,161
|
|
20240819,150200,78394470,4075,4075,4075,4075,0
|
|
20240819,150100,78394470,4075,4075,4075,4075,0
|
|
20240819,150000,78394470,4075,4075,4075,4070,198
|
|
20240819,145900,77588025,4070,4070,4070,4070,0
|
|
20240819,145800,77588025,4070,4070,4070,4070,0
|
|
20240819,145700,77588025,4070,4070,4070,4070,0
|
|
20240819,145600,77588025,4070,4070,4070,4070,0
|
|
20240819,145500,77588025,4070,4070,4070,4070,0
|
|
20240819,145400,77588025,4070,4070,4070,4070,0
|
|
20240819,145300,77588025,4070,4070,4070,4070,12
|
|
20240819,145200,77539185,4070,4070,4070,4070,726
|
|
20240819,145100,74584365,4065,4065,4065,4065,0
|
|
20240819,145000,74584365,4065,4065,4065,4065,0
|
|
20240819,144900,74584365,4065,4065,4065,4065,0
|
|
20240819,144800,74584365,4065,4065,4065,4065,1
|
|
20240819,144700,74580300,4070,4070,4070,4070,273
|
|
20240819,144600,73469190,4080,4080,4080,4080,0
|
|
20240819,144500,73469190,4080,4080,4080,4080,0
|
|
20240819,144400,73469190,4080,4080,4080,4080,0
|
|
20240819,144300,73469190,4080,4080,4080,4080,10
|
|
20240819,144200,73428390,4080,4080,4080,4080,0
|
|
20240819,144100,73428390,4080,4080,4080,4080,0
|
|
20240819,144000,73428390,4080,4080,4080,4080,0
|
|
20240819,143900,73428390,4080,4080,4080,4080,0
|
|
20240819,143800,73428390,4080,4080,4080,4080,246
|
|
20240819,143700,72424710,4080,4080,4080,4080,0
|
|
20240819,143600,72424710,4080,4080,4080,4080,0
|
|
20240819,143500,72424710,4080,4080,4080,4080,100
|
|
20240819,143400,72016710,4080,4080,4080,4080,0
|
|
20240819,143300,72016710,4080,4080,4080,4080,0
|
|
20240819,143200,72016710,4080,4080,4080,4080,0
|
|
20240819,143100,72016710,4080,4080,4080,4080,0
|
|
20240819,143000,72016710,4080,4080,4080,4080,0
|
|
20240819,142900,72016710,4080,4075,4080,4070,499
|
|
20240819,142800,69981935,4085,4085,4085,4085,0
|
|
20240819,142700,69981935,4085,4085,4085,4085,142
|
|
20240819,142600,69401865,4080,4080,4080,4080,11
|
|
20240819,142500,69356985,4080,4080,4080,4080,1
|
|
20240819,142400,69352905,4080,4080,4080,4080,10
|
|
20240819,142300,69312105,4080,4080,4080,4080,0
|
|
20240819,142200,69312105,4080,4080,4080,4080,3
|
|
20240819,142100,69299865,4085,4085,4085,4085,19
|
|
20240819,142000,69222250,4090,4090,4090,4090,0
|
|
20240819,141900,69222250,4090,4090,4090,4090,0
|
|
20240819,141800,69222250,4090,4090,4090,4090,0
|
|
20240819,141700,69222250,4090,4090,4090,4090,0
|
|
20240819,141600,69222250,4090,4090,4090,4090,0
|
|
20240819,141500,69222250,4090,4090,4090,4090,0
|
|
20240819,141400,69222250,4090,4090,4090,4090,0
|
|
20240819,141300,69222250,4090,4090,4090,4090,0
|
|
20240819,141200,69222250,4090,4090,4090,4090,0
|
|
20240819,141100,69222250,4090,4090,4090,4090,0
|
|
20240819,141000,69222250,4090,4090,4090,4090,0
|
|
20240819,140900,69222250,4090,4090,4090,4090,9
|
|
20240819,140800,69185440,4090,4090,4090,4090,1
|
|
20240819,140700,69181350,4090,4090,4090,4090,12
|
|
20240819,140600,69132270,4090,4090,4090,4090,0
|
|
20240819,140500,69132270,4090,4090,4090,4090,0
|
|
20240819,140400,69132270,4090,4090,4090,4090,0
|
|
20240819,140300,69132270,4090,4090,4090,4090,0
|
|
20240819,140200,69132270,4090,4090,4090,4090,0
|
|
20240819,140100,69132270,4090,4090,4090,4090,100
|
|
20240819,140000,68723270,4090,4090,4090,4090,100
|
|
20240819,135900,68314270,4090,4090,4090,4090,116
|
|
20240819,135800,67839830,4090,4095,4100,4090,200
|
|
20240819,135700,67021325,4100,4100,4100,4100,0
|
|
20240819,135600,67021325,4100,4100,4100,4100,0
|
|
20240819,135500,67021325,4100,4100,4100,4100,0
|
|
20240819,135400,67021325,4100,4100,4100,4100,0
|
|
20240819,135300,67021325,4100,4100,4100,4100,0
|
|
20240819,135200,67021325,4100,4100,4100,4100,0
|
|
20240819,135100,67021325,4100,4100,4100,4100,0
|
|
20240819,135000,67021325,4100,4095,4100,4095,20
|
|
20240819,134900,66939340,4095,4095,4095,4095,0
|
|
20240819,134800,66939340,4095,4095,4095,4095,0
|
|
20240819,134700,66939340,4095,4095,4095,4095,0
|
|
20240819,134600,66939340,4095,4095,4095,4095,0
|
|
20240819,134500,66939340,4095,4095,4095,4095,0
|
|
20240819,134400,66939340,4095,4095,4095,4095,0
|
|
20240819,134300,66939340,4095,4095,4095,4095,25
|
|
20240819,134200,66836965,4100,4100,4100,4100,0
|
|
20240819,134100,66836965,4100,4100,4100,4100,0
|
|
20240819,134000,66836965,4100,4100,4100,4100,0
|
|
20240819,133900,66836965,4100,4100,4100,4100,0
|
|
20240819,133800,66836965,4100,4100,4100,4100,0
|
|
20240819,133700,66836965,4100,4100,4100,4100,0
|
|
20240819,133600,66836965,4100,4055,4110,4050,1040
|
|
20240819,133500,62605335,4105,4060,4105,4055,483
|
|
20240819,133400,60642270,4065,4060,4110,4060,480
|
|
20240819,133300,58690400,4070,4075,4075,4070,314
|
|
20240819,133200,57411810,4080,4090,4090,4080,59
|
|
20240819,133100,57170990,4120,4120,4120,4120,0
|
|
20240819,133000,57170990,4120,4100,4120,4080,496
|
|
20240819,132900,55140675,4130,4130,4130,4130,0
|
|
20240819,132800,55140675,4130,4130,4130,4130,0
|
|
20240819,132700,55140675,4130,4130,4130,4130,3
|
|
20240819,132600,55128285,4125,4100,4125,4095,1018
|
|
20240819,132500,50957335,4105,4115,4115,4105,50
|
|
20240819,132400,50752040,4145,4120,4145,4100,1487
|
|
20240819,132300,44638145,4120,4125,4125,4120,129
|
|
20240819,132200,44106630,4125,4125,4125,4125,0
|
|
20240819,132100,44106630,4125,4125,4125,4125,0
|
|
20240819,132000,44106630,4125,4125,4125,4125,0
|
|
20240819,131900,44106630,4125,4125,4125,4125,0
|
|
20240819,131800,44106630,4125,4125,4125,4125,123
|
|
20240819,131700,43599255,4150,4150,4150,4150,0
|
|
20240819,131600,43599255,4150,4150,4150,4150,0
|
|
20240819,131500,43599255,4150,4150,4150,4150,0
|
|
20240819,131400,43599255,4150,4150,4150,4150,0
|
|
20240819,131300,43599255,4150,4150,4150,4150,0
|
|
20240819,131200,43599255,4150,4150,4150,4150,0
|
|
20240819,131100,43599255,4150,4150,4150,4150,0
|
|
20240819,131000,43599255,4150,4150,4150,4150,0
|
|
20240819,130900,43599255,4150,4150,4150,4150,0
|
|
20240819,130800,43599255,4150,4150,4150,4150,0
|
|
20240819,130700,43599255,4150,4150,4150,4150,0
|
|
20240819,130600,43599255,4150,4150,4150,4150,0
|
|
20240819,130500,43599255,4150,4150,4150,4150,0
|
|
20240819,130400,43599255,4150,4150,4150,4150,0
|
|
20240819,130300,43599255,4150,4150,4150,4150,0
|
|
20240819,130200,43599255,4150,4150,4150,4150,0
|
|
20240819,130100,43599255,4150,4150,4150,4150,0
|
|
20240819,130000,43599255,4150,4150,4150,4150,0
|
|
20240819,125900,43599255,4150,4140,4150,4140,435
|
|
20240819,125800,41795270,4135,4135,4135,4135,0
|
|
20240819,125700,41795270,4135,4135,4135,4135,0
|
|
20240819,125600,41795270,4135,4135,4135,4135,0
|
|
20240819,125500,41795270,4135,4135,4135,4135,0
|
|
20240819,125400,41795270,4135,4135,4135,4135,0
|
|
20240819,125300,41795270,4135,4120,4135,4115,321
|
|
20240819,125200,40470360,4115,4115,4115,4115,0
|
|
20240819,125100,40470360,4115,4115,4115,4115,0
|
|
20240819,125000,40470360,4115,4105,4115,4100,456
|
|
20240819,124900,38599615,4105,4105,4105,4105,0
|
|
20240819,124800,38599615,4105,4105,4105,4105,0
|
|
20240819,124700,38599615,4105,4105,4105,4105,0
|
|
20240819,124600,38599615,4105,4105,4105,4105,1
|
|
20240819,124500,38595510,4120,4120,4120,4120,0
|
|
20240819,124400,38595510,4120,4120,4120,4120,0
|
|
20240819,124300,38595510,4120,4120,4120,4120,0
|
|
20240819,124200,38595510,4120,4120,4120,4120,86
|
|
20240819,124100,38241190,4120,4110,4120,4110,179
|
|
20240819,124000,37504280,4120,4120,4120,4105,135
|
|
20240819,123900,36949315,4120,4120,4120,4120,26
|
|
20240819,123800,36842195,4120,4120,4120,4120,0
|
|
20240819,123700,36842195,4120,4120,4120,4120,0
|
|
20240819,123600,36842195,4120,4120,4120,4120,0
|
|
20240819,123500,36842195,4120,4120,4120,4120,0
|
|
20240819,123400,36842195,4120,4120,4120,4120,0
|
|
20240819,123300,36842195,4120,4120,4120,4120,0
|
|
20240819,123200,36842195,4120,4120,4120,4120,0
|
|
20240819,123100,36842195,4120,4120,4120,4120,0
|
|
20240819,123000,36842195,4120,4120,4120,4120,0
|
|
20240819,122900,36842195,4120,4120,4120,4120,0
|
|
20240819,122800,36842195,4120,4120,4120,4120,0
|
|
20240819,122700,36842195,4120,4130,4135,4120,84
|
|
20240819,122600,36495205,4150,4150,4150,4150,0
|
|
20240819,122500,36495205,4150,4150,4150,4150,0
|
|
20240819,122400,36495205,4150,4150,4150,4150,0
|
|
20240819,122300,36495205,4150,4150,4150,4150,0
|
|
20240819,122200,36495205,4150,4150,4150,4150,0
|
|
20240819,122100,36495205,4150,4150,4150,4150,0
|
|
20240819,122000,36495205,4150,4150,4150,4150,0
|
|
20240819,121900,36495205,4150,4150,4150,4150,0
|
|
20240819,121800,36495205,4150,4150,4150,4150,0
|
|
20240819,121700,36495205,4150,4150,4150,4150,0
|
|
20240819,121600,36495205,4150,4150,4150,4150,10
|
|
20240819,121500,36453705,4150,4150,4150,4150,0
|
|
20240819,121400,36453705,4150,4150,4150,4150,0
|
|
20240819,121300,36453705,4150,4150,4150,4150,0
|
|
20240819,121200,36453705,4150,4150,4150,4150,0
|
|
20240819,121100,36453705,4150,4150,4150,4150,0
|
|
20240819,121000,36453705,4150,4150,4150,4150,0
|
|
20240819,120900,36453705,4150,4150,4150,4150,0
|
|
20240819,120800,36453705,4150,4150,4150,4150,0
|
|
20240819,120700,36453705,4150,4150,4150,4150,0
|
|
20240819,120600,36453705,4150,4150,4150,4150,0
|
|
20240819,120500,36453705,4150,4150,4150,4150,0
|
|
20240819,120400,36453705,4150,4150,4150,4150,0
|
|
20240819,120300,36453705,4150,4150,4150,4150,0
|
|
20240819,120200,36453705,4150,4120,4150,4120,59
|
|
20240819,120100,36210520,4115,4120,4120,4115,119
|
|
20240819,120000,35720355,4120,4120,4120,4120,0
|
|
20240819,115900,35720355,4120,4120,4120,4120,0
|
|
20240819,115800,35720355,4120,4120,4120,4120,0
|
|
20240819,115700,35720355,4120,4120,4120,4120,0
|
|
20240819,115600,35720355,4120,4125,4125,4120,101
|
|
20240819,115500,35303995,4150,4130,4150,4130,158
|
|
20240819,115400,34650355,4150,4150,4150,4150,21
|
|
20240819,115300,34563205,4120,4130,4130,4120,56
|
|
20240819,115200,34332440,4160,4160,4160,4160,0
|
|
20240819,115100,34332440,4160,4130,4160,4115,419
|
|
20240819,115000,32603990,4155,4155,4155,4155,0
|
|
20240819,114900,32603990,4155,4125,4155,4125,43
|
|
20240819,114800,32426495,4130,4140,4140,4130,123
|
|
20240819,114700,31917585,4145,4145,4145,4145,27
|
|
20240819,114600,31805670,4170,4170,4170,4170,0
|
|
20240819,114500,31805670,4170,4170,4170,4170,0
|
|
20240819,114400,31805670,4170,4170,4170,4170,0
|
|
20240819,114300,31805670,4170,4170,4170,4170,0
|
|
20240819,114200,31805670,4170,4170,4170,4170,0
|
|
20240819,114100,31805670,4170,4170,4170,4170,0
|
|
20240819,114000,31805670,4170,4170,4170,4170,0
|
|
20240819,113900,31805670,4170,4170,4170,4170,0
|
|
20240819,113800,31805670,4170,4170,4170,4170,0
|
|
20240819,113700,31805670,4170,4170,4170,4170,0
|
|
20240819,113600,31805670,4170,4170,4170,4170,0
|
|
20240819,113500,31805670,4170,4170,4170,4170,0
|
|
20240819,113400,31805670,4170,4170,4170,4170,0
|
|
20240819,113300,31805670,4170,4170,4170,4170,0
|
|
20240819,113200,31805670,4170,4170,4170,4170,0
|
|
20240819,113100,31805670,4170,4170,4170,4170,0
|
|
20240819,113000,31805670,4170,4170,4170,4170,0
|
|
20240819,112900,31805670,4170,4170,4170,4170,1
|
|
20240819,112800,31801500,4170,4170,4170,4170,0
|
|
20240819,112700,31801500,4170,4170,4170,4170,0
|
|
20240819,112600,31801500,4170,4170,4170,4170,0
|
|
20240819,112500,31801500,4170,4170,4170,4170,0
|
|
20240819,112400,31801500,4170,4170,4170,4170,0
|
|
20240819,112300,31801500,4170,4170,4170,4170,0
|
|
20240819,112200,31801500,4170,4145,4170,4145,222
|
|
20240819,112100,30878235,4145,4145,4145,4145,0
|
|
20240819,112000,30878235,4145,4145,4145,4145,200
|
|
20240819,111900,30049235,4140,4145,4145,4140,23
|
|
20240819,111800,29953920,4170,4170,4170,4170,0
|
|
20240819,111700,29953920,4170,4170,4170,4170,0
|
|
20240819,111600,29953920,4170,4170,4170,4170,1
|
|
20240819,111500,29949750,4145,4145,4145,4145,0
|
|
20240819,111400,29949750,4145,4145,4145,4145,0
|
|
20240819,111300,29949750,4145,4145,4145,4145,0
|
|
20240819,111200,29949750,4145,4145,4145,4145,0
|
|
20240819,111100,29949750,4145,4145,4145,4145,1
|
|
20240819,111000,29945605,4145,4145,4145,4145,0
|
|
20240819,110900,29945605,4145,4145,4145,4145,0
|
|
20240819,110800,29945605,4145,4145,4145,4145,0
|
|
20240819,110700,29945605,4145,4145,4145,4145,0
|
|
20240819,110600,29945605,4145,4145,4145,4145,0
|
|
20240819,110500,29945605,4145,4145,4145,4145,0
|
|
20240819,110400,29945605,4145,4145,4145,4145,0
|
|
20240819,110300,29945605,4145,4145,4145,4145,0
|
|
20240819,110200,29945605,4145,4145,4145,4145,0
|
|
20240819,110100,29945605,4145,4145,4145,4145,0
|
|
20240819,110000,29945605,4145,4145,4145,4145,0
|
|
20240819,105900,29945605,4145,4145,4145,4145,0
|
|
20240819,105800,29945605,4145,4145,4145,4145,0
|
|
20240819,105700,29945605,4145,4145,4145,4145,0
|
|
20240819,105600,29945605,4145,4145,4145,4145,0
|
|
20240819,105500,29945605,4145,4145,4145,4145,154
|
|
20240819,105400,29307275,4170,4170,4170,4170,0
|
|
20240819,105300,29307275,4170,4170,4170,4170,0
|
|
20240819,105200,29307275,4170,4170,4170,4170,0
|
|
20240819,105100,29307275,4170,4170,4170,4170,0
|
|
20240819,105000,29307275,4170,4170,4170,4170,0
|
|
20240819,104900,29307275,4170,4170,4170,4170,0
|
|
20240819,104800,29307275,4170,4170,4170,4170,0
|
|
20240819,104700,29307275,4170,4170,4170,4170,0
|
|
20240819,104600,29307275,4170,4170,4170,4170,0
|
|
20240819,104500,29307275,4170,4170,4170,4170,0
|
|
20240819,104400,29307275,4170,4170,4170,4170,0
|
|
20240819,104300,29307275,4170,4170,4170,4170,20
|
|
20240819,104200,29223875,4145,4145,4145,4145,0
|
|
20240819,104100,29223875,4145,4145,4145,4145,0
|
|
20240819,104000,29223875,4145,4145,4145,4145,0
|
|
20240819,103900,29223875,4145,4145,4145,4145,0
|
|
20240819,103800,29223875,4145,4145,4145,4145,0
|
|
20240819,103700,29223875,4145,4145,4145,4145,0
|
|
20240819,103600,29223875,4145,4145,4145,4145,0
|
|
20240819,103500,29223875,4145,4145,4145,4145,0
|
|
20240819,103400,29223875,4145,4145,4145,4145,73
|
|
20240819,103300,28921290,4150,4150,4150,4150,0
|
|
20240819,103200,28921290,4150,4150,4150,4150,0
|
|
20240819,103100,28921290,4150,4150,4150,4150,0
|
|
20240819,103000,28921290,4150,4150,4150,4150,0
|
|
20240819,102900,28921290,4150,4150,4150,4150,0
|
|
20240819,102800,28921290,4150,4150,4150,4150,0
|
|
20240819,102700,28921290,4150,4150,4150,4150,6
|
|
20240819,102600,28896390,4180,4140,4180,4140,1246
|
|
20240819,102500,23696085,4125,4125,4125,4125,0
|
|
20240819,102400,23696085,4125,4125,4125,4125,0
|
|
20240819,102300,23696085,4125,4130,4130,4125,69
|
|
20240819,102200,23411395,4130,4130,4130,4130,0
|
|
20240819,102100,23411395,4130,4130,4130,4130,0
|
|
20240819,102000,23411395,4130,4135,4135,4130,20
|
|
20240819,101900,23328705,4130,4130,4130,4130,0
|
|
20240819,101800,23328705,4130,4130,4130,4130,0
|
|
20240819,101700,23328705,4130,4130,4130,4130,86
|
|
20240819,101600,22973525,4130,4140,4140,4130,146
|
|
20240819,101500,22370045,4145,4145,4145,4145,0
|
|
20240819,101400,22370045,4145,4145,4145,4145,0
|
|
20240819,101300,22370045,4145,4145,4145,4145,75
|
|
20240819,101200,22059170,4145,4145,4145,4145,0
|
|
20240819,101100,22059170,4145,4145,4145,4145,0
|
|
20240819,101000,22059170,4145,4145,4145,4145,0
|
|
20240819,100900,22059170,4145,4145,4145,4145,0
|
|
20240819,100800,22059170,4145,4145,4175,4145,149
|
|
20240819,100700,21438505,4145,4145,4145,4145,0
|
|
20240819,100600,21438505,4145,4145,4145,4145,0
|
|
20240819,100500,21438505,4145,4145,4145,4145,0
|
|
20240819,100400,21438505,4145,4145,4145,4145,0
|
|
20240819,100300,21438505,4145,4145,4145,4145,481
|
|
20240819,100200,19444760,4175,4175,4175,4175,0
|
|
20240819,100100,19444760,4175,4175,4175,4175,0
|
|
20240819,100000,19444760,4175,4175,4175,4175,0
|
|
20240819,095900,19444760,4175,4175,4175,4175,0
|
|
20240819,095800,19444760,4175,4175,4175,4175,0
|
|
20240819,095700,19444760,4175,4175,4175,4175,0
|
|
20240819,095600,19444760,4175,4175,4175,4175,0
|
|
20240819,095500,19444760,4175,4175,4175,4175,0
|
|
20240819,095400,19444760,4175,4175,4175,4175,0
|
|
20240819,095300,19444760,4175,4175,4175,4175,0
|
|
20240819,095200,19444760,4175,4175,4175,4175,0
|
|
20240819,095100,19444760,4175,4170,4175,4170,2395
|
|
20240819,095000,9456235,4170,4170,4170,4170,0
|
|
20240819,094900,9456235,4170,4170,4170,4170,0
|
|
20240819,094800,9456235,4170,4170,4170,4170,0
|
|
20240819,094700,9456235,4170,4170,4170,4170,0
|
|
20240819,094600,9456235,4170,4145,4170,4145,185
|
|
20240819,094500,8688160,4170,4155,4170,4150,113
|
|
20240819,094400,8218645,4155,4160,4160,4155,105
|
|
20240819,094300,7781895,4160,4160,4160,4160,5
|
|
20240819,094200,7761095,4170,4170,4170,4170,0
|
|
20240819,094100,7761095,4170,4170,4170,4170,0
|
|
20240819,094000,7761095,4170,4170,4170,4170,0
|
|
20240819,093900,7761095,4170,4170,4170,4170,0
|
|
20240819,093800,7761095,4170,4170,4170,4170,1
|
|
20240819,093700,7756925,4170,4170,4170,4170,0
|
|
20240819,093600,7756925,4170,4170,4170,4170,0
|
|
20240819,093500,7756925,4170,4170,4170,4170,16
|
|
20240819,093400,7690205,4170,4170,4170,4170,0
|
|
20240819,093300,7690205,4170,4185,4185,4170,14
|
|
20240819,093200,7631750,4185,4185,4185,4185,0
|
|
20240819,093100,7631750,4185,4185,4185,4185,0
|
|
20240819,093000,7631750,4185,4185,4185,4185,0
|
|
20240819,092900,7631750,4185,4185,4185,4185,0
|
|
20240819,092800,7631750,4185,4185,4185,4185,0
|
|
20240819,092700,7631750,4185,4185,4185,4185,0
|
|
20240819,092600,7631750,4185,4185,4185,4185,0
|
|
20240819,092500,7631750,4185,4185,4185,4185,0
|
|
20240819,092400,7631750,4185,4185,4185,4185,0
|
|
20240819,092300,7631750,4185,4160,4185,4160,91
|
|
20240819,092200,7252635,4155,4155,4155,4155,0
|
|
20240819,092100,7252635,4155,4155,4155,4155,0
|
|
20240819,092000,7252635,4155,4155,4155,4155,0
|
|
20240819,091900,7252635,4155,4155,4155,4155,0
|
|
20240819,091800,7252635,4155,4155,4155,4155,0
|
|
20240819,091700,7252635,4155,4155,4155,4155,0
|
|
20240819,091600,7252635,4155,4155,4155,4155,0
|
|
20240819,091500,7252635,4155,4155,4155,4155,5
|
|
20240819,091400,7231860,4155,4155,4155,4155,4
|
|
20240819,091300,7215240,4160,4160,4160,4160,0
|
|
20240819,091200,7215240,4160,4160,4160,4160,0
|
|
20240819,091100,7215240,4160,4160,4160,4160,0
|
|
20240819,091000,7215240,4160,4160,4160,4160,33
|
|
20240819,090900,7077960,4160,4160,4160,4160,2
|
|
20240819,090800,7069640,4140,4140,4140,4140,0
|
|
20240819,090700,7069640,4140,4150,4150,4140,30
|
|
20240819,090600,6945385,4170,4170,4170,4170,0
|
|
20240819,090500,6945385,4170,4145,4170,4145,3
|
|
20240819,090400,6932900,4135,4170,4170,4135,122
|
|
20240819,090300,6426915,4200,4200,4200,4200,0
|
|
20240819,090200,6426915,4200,4175,4200,4175,1338
|
|
20240819,090100,836475,4175,4175,4175,4175,0
|
|
20240819,090000,836475,4175,4185,4185,4175,200
|