648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194500,78786575,4200,4200,4200,4200,248
|
|
20240822,194400,78786575,4200,4200,4200,4200,0
|
|
20240822,194300,78786575,4200,4200,4200,4200,0
|
|
20240822,194200,78786575,4200,4200,4200,4200,0
|
|
20240822,194100,78786575,4200,4200,4200,4200,0
|
|
20240822,194000,78786575,4200,4200,4200,4200,0
|
|
20240822,193900,78786575,4200,4200,4200,4200,0
|
|
20240822,193800,78786575,4200,4200,4200,4200,0
|
|
20240822,193700,78786575,4200,4200,4200,4200,0
|
|
20240822,193600,78786575,4200,4200,4200,4200,0
|
|
20240822,193500,78786575,4200,4200,4200,4200,0
|
|
20240822,193400,78786575,4200,4200,4200,4200,0
|
|
20240822,193300,78786575,4200,4200,4200,4200,0
|
|
20240822,193200,78786575,4200,4200,4200,4200,0
|
|
20240822,193100,78786575,4200,4200,4200,4200,0
|
|
20240822,193000,78786575,4200,4200,4200,4200,0
|
|
20240822,192900,78786575,4200,4200,4200,4200,0
|
|
20240822,192800,78786575,4200,4200,4200,4200,0
|
|
20240822,192700,78786575,4200,4200,4200,4200,0
|
|
20240822,192600,78786575,4200,4200,4200,4200,0
|
|
20240822,192500,78786575,4200,4200,4200,4200,0
|
|
20240822,192400,78786575,4200,4200,4200,4200,0
|
|
20240822,192300,78786575,4200,4200,4200,4200,0
|
|
20240822,192200,78786575,4200,4200,4200,4200,0
|
|
20240822,192100,78786575,4200,4200,4200,4200,0
|
|
20240822,192000,78786575,4200,4200,4200,4200,0
|
|
20240822,191900,78786575,4200,4200,4200,4200,0
|
|
20240822,191800,78786575,4200,4200,4200,4200,0
|
|
20240822,191700,78786575,4200,4200,4200,4200,0
|
|
20240822,191600,78786575,4200,4200,4200,4200,0
|
|
20240822,191500,78786575,4200,4200,4200,4200,248
|
|
20240822,191400,78786575,4200,4200,4200,4200,0
|
|
20240822,191300,78786575,4200,4200,4200,4200,0
|
|
20240822,191200,78786575,4200,4200,4200,4200,0
|
|
20240822,191100,78786575,4200,4200,4200,4200,0
|
|
20240822,191000,78786575,4200,4200,4200,4200,0
|
|
20240822,190900,78786575,4200,4200,4200,4200,0
|
|
20240822,190800,78786575,4200,4200,4200,4200,0
|
|
20240822,190700,78786575,4200,4200,4200,4200,0
|
|
20240822,190600,78786575,4200,4200,4200,4200,0
|
|
20240822,190500,78786575,4200,4200,4200,4200,0
|
|
20240822,190400,78786575,4200,4200,4200,4200,0
|
|
20240822,190300,78786575,4200,4200,4200,4200,0
|
|
20240822,190200,78786575,4200,4200,4200,4200,0
|
|
20240822,190100,78786575,4200,4200,4200,4200,0
|
|
20240822,190000,78786575,4200,4200,4200,4200,0
|
|
20240822,185900,78786575,4200,4200,4200,4200,0
|
|
20240822,185800,78786575,4200,4200,4200,4200,0
|
|
20240822,185700,78786575,4200,4200,4200,4200,0
|
|
20240822,185600,78786575,4200,4200,4200,4200,0
|
|
20240822,185500,78786575,4200,4200,4200,4200,0
|
|
20240822,185400,78786575,4200,4200,4200,4200,0
|
|
20240822,185300,78786575,4200,4200,4200,4200,0
|
|
20240822,185200,78786575,4200,4200,4200,4200,0
|
|
20240822,185100,78786575,4200,4200,4200,4200,0
|
|
20240822,185000,78786575,4200,4200,4200,4200,0
|
|
20240822,184900,78786575,4200,4200,4200,4200,0
|
|
20240822,184800,78786575,4200,4200,4200,4200,0
|
|
20240822,184700,78786575,4200,4200,4200,4200,0
|
|
20240822,184600,78786575,4200,4200,4200,4200,0
|
|
20240822,184500,78786575,4200,4200,4200,4200,248
|
|
20240822,184400,78786575,4200,4200,4200,4200,0
|
|
20240822,184300,78786575,4200,4200,4200,4200,0
|
|
20240822,184200,78786575,4200,4200,4200,4200,0
|
|
20240822,184100,78786575,4200,4200,4200,4200,0
|
|
20240822,184000,78786575,4200,4200,4200,4200,0
|
|
20240822,183900,78786575,4200,4200,4200,4200,0
|
|
20240822,183800,78786575,4200,4200,4200,4200,0
|
|
20240822,183700,78786575,4200,4200,4200,4200,0
|
|
20240822,183600,78786575,4200,4200,4200,4200,0
|
|
20240822,183500,78786575,4200,4200,4200,4200,0
|
|
20240822,183400,78786575,4200,4200,4200,4200,0
|
|
20240822,183300,78786575,4200,4200,4200,4200,0
|
|
20240822,183200,78786575,4200,4200,4200,4200,0
|
|
20240822,183100,78786575,4200,4200,4200,4200,0
|
|
20240822,183000,78786575,4200,4200,4200,4200,0
|
|
20240822,182900,78786575,4200,4200,4200,4200,0
|
|
20240822,182800,78786575,4200,4200,4200,4200,0
|
|
20240822,182700,78786575,4200,4200,4200,4200,0
|
|
20240822,182600,78786575,4200,4200,4200,4200,0
|
|
20240822,182500,78786575,4200,4200,4200,4200,0
|
|
20240822,182400,78786575,4200,4200,4200,4200,0
|
|
20240822,182300,78786575,4200,4200,4200,4200,0
|
|
20240822,182200,78786575,4200,4200,4200,4200,0
|
|
20240822,182100,78786575,4200,4200,4200,4200,0
|
|
20240822,182000,78786575,4200,4200,4200,4200,0
|
|
20240822,181900,78786575,4200,4200,4200,4200,0
|
|
20240822,181800,78786575,4200,4200,4200,4200,0
|
|
20240822,181700,78786575,4200,4200,4200,4200,0
|
|
20240822,181600,78786575,4200,4200,4200,4200,0
|
|
20240822,181500,78786575,4200,4200,4200,4200,248
|
|
20240822,181400,78786575,4200,4200,4200,4200,0
|
|
20240822,181300,78786575,4200,4200,4200,4200,0
|
|
20240822,181200,78786575,4200,4200,4200,4200,0
|
|
20240822,181100,78786575,4200,4200,4200,4200,0
|
|
20240822,181000,78786575,4200,4200,4200,4200,0
|
|
20240822,180900,78786575,4200,4200,4200,4200,0
|
|
20240822,180800,78786575,4200,4200,4200,4200,0
|
|
20240822,180700,78786575,4200,4200,4200,4200,0
|
|
20240822,180600,78786575,4200,4200,4200,4200,0
|
|
20240822,180500,78786575,4200,4200,4200,4200,0
|
|
20240822,180400,78786575,4200,4200,4200,4200,0
|
|
20240822,180300,78786575,4200,4200,4200,4200,0
|
|
20240822,180200,78786575,4200,4200,4200,4200,0
|
|
20240822,180100,78786575,4200,4200,4200,4200,0
|
|
20240822,180000,78786575,4200,4200,4200,4200,0
|
|
20240822,175900,78786575,4200,4200,4200,4200,0
|
|
20240822,175800,78786575,4200,4200,4200,4200,0
|
|
20240822,175700,78786575,4200,4200,4200,4200,0
|
|
20240822,175600,78786575,4200,4200,4200,4200,0
|
|
20240822,175500,78786575,4200,4200,4200,4200,0
|
|
20240822,175400,78786575,4200,4200,4200,4200,0
|
|
20240822,175300,78786575,4200,4200,4200,4200,0
|
|
20240822,175200,78786575,4200,4200,4200,4200,0
|
|
20240822,175100,78786575,4200,4200,4200,4200,0
|
|
20240822,175000,78786575,4200,4200,4200,4200,0
|
|
20240822,174900,78786575,4200,4200,4200,4200,0
|
|
20240822,174800,78786575,4200,4200,4200,4200,0
|
|
20240822,174700,78786575,4200,4200,4200,4200,0
|
|
20240822,174600,78786575,4200,4200,4200,4200,0
|
|
20240822,174500,78786575,4200,4200,4200,4200,248
|
|
20240822,174400,78786575,4200,4200,4200,4200,0
|
|
20240822,174300,78786575,4200,4200,4200,4200,0
|
|
20240822,174200,78786575,4200,4200,4200,4200,0
|
|
20240822,174100,78786575,4200,4200,4200,4200,0
|
|
20240822,174000,78786575,4200,4200,4200,4200,0
|
|
20240822,173900,78786575,4200,4200,4200,4200,0
|
|
20240822,173800,78786575,4200,4200,4200,4200,0
|
|
20240822,173700,78786575,4200,4200,4200,4200,0
|
|
20240822,173600,78786575,4200,4200,4200,4200,0
|
|
20240822,173500,78786575,4200,4200,4200,4200,0
|
|
20240822,173400,78786575,4200,4200,4200,4200,0
|
|
20240822,173300,78786575,4200,4200,4200,4200,0
|
|
20240822,173200,78786575,4200,4200,4200,4200,0
|
|
20240822,173100,78786575,4200,4200,4200,4200,0
|
|
20240822,173000,78786575,4200,4200,4200,4200,0
|
|
20240822,172900,78786575,4200,4200,4200,4200,0
|
|
20240822,172800,78786575,4200,4200,4200,4200,0
|
|
20240822,172700,78786575,4200,4200,4200,4200,0
|
|
20240822,172600,78786575,4200,4200,4200,4200,0
|
|
20240822,172500,78786575,4200,4200,4200,4200,0
|
|
20240822,172400,78786575,4200,4200,4200,4200,0
|
|
20240822,172300,78786575,4200,4200,4200,4200,0
|
|
20240822,172200,78786575,4200,4200,4200,4200,0
|
|
20240822,172100,78786575,4200,4200,4200,4200,0
|
|
20240822,172000,78786575,4200,4200,4200,4200,0
|
|
20240822,171900,78786575,4200,4200,4200,4200,0
|
|
20240822,171800,78786575,4200,4200,4200,4200,0
|
|
20240822,171700,78786575,4200,4200,4200,4200,0
|
|
20240822,171600,78786575,4200,4200,4200,4200,0
|
|
20240822,171500,78786575,4200,4200,4200,4200,248
|
|
20240822,171400,78786575,4200,4200,4200,4200,0
|
|
20240822,171300,78786575,4200,4200,4200,4200,0
|
|
20240822,171200,78786575,4200,4200,4200,4200,0
|
|
20240822,171100,78786575,4200,4200,4200,4200,0
|
|
20240822,171000,78786575,4200,4200,4200,4200,0
|
|
20240822,170900,78786575,4200,4200,4200,4200,0
|
|
20240822,170800,78786575,4200,4200,4200,4200,0
|
|
20240822,170700,78786575,4200,4200,4200,4200,0
|
|
20240822,170600,78786575,4200,4200,4200,4200,0
|
|
20240822,170500,78786575,4200,4200,4200,4200,0
|
|
20240822,170400,78786575,4200,4200,4200,4200,0
|
|
20240822,170300,78786575,4200,4200,4200,4200,0
|
|
20240822,170200,78786575,4200,4200,4200,4200,0
|
|
20240822,170100,78786575,4200,4200,4200,4200,0
|
|
20240822,170000,78786575,4200,4200,4200,4200,0
|
|
20240822,165900,78786575,4200,4200,4200,4200,0
|
|
20240822,165800,78786575,4200,4200,4200,4200,0
|
|
20240822,165700,78786575,4200,4200,4200,4200,0
|
|
20240822,165600,78786575,4200,4200,4200,4200,0
|
|
20240822,165500,78786575,4200,4200,4200,4200,0
|
|
20240822,165400,78786575,4200,4200,4200,4200,0
|
|
20240822,165300,78786575,4200,4200,4200,4200,0
|
|
20240822,165200,78786575,4200,4200,4200,4200,0
|
|
20240822,165100,78786575,4200,4200,4200,4200,0
|
|
20240822,165000,78786575,4200,4200,4200,4200,0
|
|
20240822,164900,78786575,4200,4200,4200,4200,0
|
|
20240822,164800,78786575,4200,4200,4200,4200,0
|
|
20240822,164700,78786575,4200,4200,4200,4200,0
|
|
20240822,164600,78786575,4200,4200,4200,4200,0
|
|
20240822,164500,78786575,4200,4200,4200,4200,248
|
|
20240822,164400,78786575,4200,4200,4200,4200,0
|
|
20240822,164300,78786575,4200,4200,4200,4200,0
|
|
20240822,164200,78786575,4200,4200,4200,4200,0
|
|
20240822,164100,78786575,4200,4200,4200,4200,0
|
|
20240822,164000,78786575,4200,4200,4200,4200,0
|
|
20240822,163900,78786575,4200,4200,4200,4200,0
|
|
20240822,163800,78786575,4200,4200,4200,4200,0
|
|
20240822,163700,78786575,4200,4200,4200,4200,0
|
|
20240822,163600,78786575,4200,4200,4200,4200,0
|
|
20240822,163500,78786575,4200,4200,4200,4200,0
|
|
20240822,163400,78786575,4200,4200,4200,4200,0
|
|
20240822,163300,78786575,4200,4200,4200,4200,0
|
|
20240822,163200,78786575,4200,4200,4200,4200,0
|
|
20240822,163100,78786575,4200,4200,4200,4200,0
|
|
20240822,163000,78786575,4200,4200,4200,4200,0
|
|
20240822,162900,78786575,4200,4200,4200,4200,0
|
|
20240822,162800,78786575,4200,4200,4200,4200,0
|
|
20240822,162700,78786575,4200,4200,4200,4200,0
|
|
20240822,162600,78786575,4200,4200,4200,4200,0
|
|
20240822,162500,78786575,4200,4200,4200,4200,0
|
|
20240822,162400,78786575,4200,4200,4200,4200,0
|
|
20240822,162300,78786575,4200,4200,4200,4200,0
|
|
20240822,162200,78786575,4200,4200,4200,4200,0
|
|
20240822,162100,78786575,4200,4200,4200,4200,0
|
|
20240822,162000,78786575,4200,4200,4200,4200,0
|
|
20240822,161900,78786575,4200,4200,4200,4200,0
|
|
20240822,161800,78786575,4200,4200,4200,4200,0
|
|
20240822,161700,78786575,4200,4200,4200,4200,0
|
|
20240822,161600,78786575,4200,4200,4200,4200,0
|
|
20240822,161500,78786575,4200,4200,4200,4200,248
|
|
20240822,161400,78786575,4200,4200,4200,4200,0
|
|
20240822,161300,78786575,4200,4200,4200,4200,0
|
|
20240822,161200,78786575,4200,4200,4200,4200,0
|
|
20240822,161100,78786575,4200,4200,4200,4200,0
|
|
20240822,161000,78786575,4200,4200,4200,4200,0
|
|
20240822,160900,78786575,4200,4200,4200,4200,0
|
|
20240822,160800,78786575,4200,4200,4200,4200,0
|
|
20240822,160700,78786575,4200,4200,4200,4200,0
|
|
20240822,160600,78786575,4200,4200,4200,4200,0
|
|
20240822,160500,78786575,4200,4200,4200,4200,0
|
|
20240822,160400,78786575,4200,4200,4200,4200,0
|
|
20240822,160300,78786575,4200,4200,4200,4200,0
|
|
20240822,160200,78786575,4200,4200,4200,4200,0
|
|
20240822,160100,78786575,4200,4200,4200,4200,0
|
|
20240822,160000,78786575,4200,4200,4200,4200,0
|
|
20240822,155900,78786575,4200,4200,4200,4200,0
|
|
20240822,155800,78786575,4200,4200,4200,4200,0
|
|
20240822,155700,78786575,4200,4200,4200,4200,0
|
|
20240822,155600,78786575,4200,4200,4200,4200,0
|
|
20240822,155500,78786575,4200,4200,4200,4200,0
|
|
20240822,155400,78786575,4200,4200,4200,4200,0
|
|
20240822,155300,78786575,4200,4200,4200,4200,0
|
|
20240822,155200,78786575,4200,4200,4200,4200,0
|
|
20240822,155100,78786575,4200,4200,4200,4200,0
|
|
20240822,155000,78786575,4200,4200,4200,4200,0
|
|
20240822,154900,78786575,4200,4200,4200,4200,0
|
|
20240822,154800,78786575,4200,4200,4200,4200,0
|
|
20240822,154700,78786575,4200,4200,4200,4200,0
|
|
20240822,154600,78786575,4200,4200,4200,4200,0
|
|
20240822,154500,78786575,4200,4200,4200,4200,248
|
|
20240822,154400,78786575,4200,4200,4200,4200,0
|
|
20240822,154300,78786575,4200,4200,4200,4200,0
|
|
20240822,154200,78786575,4200,4200,4200,4200,0
|
|
20240822,154100,78786575,4200,4200,4200,4200,0
|
|
20240822,154000,78786575,4200,4200,4200,4200,0
|
|
20240822,153900,78786575,4200,4200,4200,4200,0
|
|
20240822,153800,78786575,4200,4200,4200,4200,0
|
|
20240822,153700,78786575,4200,4200,4200,4200,0
|
|
20240822,153600,78786575,4200,4200,4200,4200,0
|
|
20240822,153500,78786575,4200,4200,4200,4200,0
|
|
20240822,153400,78786575,4200,4200,4200,4200,0
|
|
20240822,153300,78786575,4200,4200,4200,4200,0
|
|
20240822,153200,78786575,4200,4200,4200,4200,0
|
|
20240822,153100,78786575,4200,4200,4200,4200,0
|
|
20240822,153000,78786575,4200,4200,4200,4200,248
|
|
20240822,152900,77744975,4200,4200,4200,4200,0
|
|
20240822,152800,77744975,4200,4200,4200,4200,0
|
|
20240822,152700,77744975,4200,4200,4200,4200,0
|
|
20240822,152600,77744975,4200,4200,4200,4200,0
|
|
20240822,152500,77744975,4200,4200,4200,4200,0
|
|
20240822,152400,77744975,4200,4200,4200,4200,0
|
|
20240822,152300,77744975,4200,4200,4200,4200,0
|
|
20240822,152200,77744975,4200,4200,4200,4200,0
|
|
20240822,152100,77744975,4200,4200,4200,4200,0
|
|
20240822,152000,77744975,4200,4200,4200,4200,0
|
|
20240822,151900,77744975,4200,4200,4200,4200,77
|
|
20240822,151800,77421575,4205,4180,4205,4170,206
|
|
20240822,151700,76561100,4205,4205,4205,4205,0
|
|
20240822,151600,76561100,4205,4205,4205,4205,0
|
|
20240822,151500,76561100,4205,4205,4205,4205,10
|
|
20240822,151400,76519050,4195,4195,4195,4195,0
|
|
20240822,151300,76519050,4195,4195,4195,4195,0
|
|
20240822,151200,76519050,4195,4195,4195,4195,1
|
|
20240822,151100,76514855,4180,4205,4205,4180,1368
|
|
20240822,151000,70784390,4210,4210,4210,4210,0
|
|
20240822,150900,70784390,4210,4210,4210,4210,71
|
|
20240822,150800,70485480,4210,4210,4210,4210,0
|
|
20240822,150700,70485480,4210,4210,4210,4210,5
|
|
20240822,150600,70464430,4210,4210,4210,4210,20
|
|
20240822,150500,70380230,4210,4210,4210,4210,2
|
|
20240822,150400,70371810,4210,4210,4210,4210,0
|
|
20240822,150300,70371810,4210,4210,4215,4210,10
|
|
20240822,150200,70329700,4210,4210,4215,4210,14
|
|
20240822,150100,70270740,4205,4205,4205,4205,0
|
|
20240822,150000,70270740,4205,4205,4205,4205,0
|
|
20240822,145900,70270740,4205,4205,4205,4205,0
|
|
20240822,145800,70270740,4205,4205,4205,4205,0
|
|
20240822,145700,70270740,4205,4205,4205,4205,0
|
|
20240822,145600,70270740,4205,4205,4205,4205,72
|
|
20240822,145500,69967980,4215,4215,4215,4215,0
|
|
20240822,145400,69967980,4215,4215,4215,4215,0
|
|
20240822,145300,69967980,4215,4215,4215,4215,0
|
|
20240822,145200,69967980,4215,4215,4215,4215,0
|
|
20240822,145100,69967980,4215,4215,4215,4215,0
|
|
20240822,145000,69967980,4215,4215,4215,4215,123
|
|
20240822,144900,69449535,4215,4215,4215,4215,0
|
|
20240822,144800,69449535,4215,4215,4215,4215,0
|
|
20240822,144700,69449535,4215,4215,4215,4215,0
|
|
20240822,144600,69449535,4215,4215,4215,4215,237
|
|
20240822,144500,68450580,4215,4215,4215,4215,0
|
|
20240822,144400,68450580,4215,4215,4215,4215,7
|
|
20240822,144300,68421075,4215,4215,4215,4215,0
|
|
20240822,144200,68421075,4215,4215,4215,4215,0
|
|
20240822,144100,68421075,4215,4215,4215,4215,0
|
|
20240822,144000,68421075,4215,4215,4215,4215,0
|
|
20240822,143900,68421075,4215,4215,4215,4215,0
|
|
20240822,143800,68421075,4215,4215,4215,4215,0
|
|
20240822,143700,68421075,4215,4215,4215,4215,0
|
|
20240822,143600,68421075,4215,4215,4215,4215,0
|
|
20240822,143500,68421075,4215,4215,4215,4215,0
|
|
20240822,143400,68421075,4215,4215,4215,4215,0
|
|
20240822,143300,68421075,4215,4215,4215,4215,0
|
|
20240822,143200,68421075,4215,4215,4215,4215,2
|
|
20240822,143100,68412645,4210,4210,4210,4210,0
|
|
20240822,143000,68412645,4210,4210,4210,4210,0
|
|
20240822,142900,68412645,4210,4210,4210,4210,0
|
|
20240822,142800,68412645,4210,4210,4210,4210,244
|
|
20240822,142700,67385405,4215,4215,4215,4215,0
|
|
20240822,142600,67385405,4215,4215,4215,4215,0
|
|
20240822,142500,67385405,4215,4215,4215,4215,0
|
|
20240822,142400,67385405,4215,4215,4215,4215,0
|
|
20240822,142300,67385405,4215,4215,4215,4215,0
|
|
20240822,142200,67385405,4215,4215,4215,4215,0
|
|
20240822,142100,67385405,4215,4215,4215,4215,0
|
|
20240822,142000,67385405,4215,4215,4215,4215,0
|
|
20240822,141900,67385405,4215,4215,4215,4215,5
|
|
20240822,141800,67364330,4220,4220,4220,4220,0
|
|
20240822,141700,67364330,4220,4220,4220,4220,0
|
|
20240822,141600,67364330,4220,4220,4220,4220,0
|
|
20240822,141500,67364330,4220,4220,4220,4220,0
|
|
20240822,141400,67364330,4220,4220,4220,4220,0
|
|
20240822,141300,67364330,4220,4220,4220,4220,0
|
|
20240822,141200,67364330,4220,4220,4220,4220,0
|
|
20240822,141100,67364330,4220,4220,4220,4220,0
|
|
20240822,141000,67364330,4220,4220,4220,4220,0
|
|
20240822,140900,67364330,4220,4220,4220,4220,0
|
|
20240822,140800,67364330,4220,4220,4220,4220,0
|
|
20240822,140700,67364330,4220,4220,4220,4220,0
|
|
20240822,140600,67364330,4220,4220,4220,4220,0
|
|
20240822,140500,67364330,4220,4220,4220,4220,0
|
|
20240822,140400,67364330,4220,4220,4220,4220,0
|
|
20240822,140300,67364330,4220,4220,4220,4220,0
|
|
20240822,140200,67364330,4220,4220,4220,4220,0
|
|
20240822,140100,67364330,4220,4220,4220,4220,0
|
|
20240822,140000,67364330,4220,4220,4220,4220,0
|
|
20240822,135900,67364330,4220,4220,4220,4220,0
|
|
20240822,135800,67364330,4220,4220,4220,4220,0
|
|
20240822,135700,67364330,4220,4220,4220,4220,117
|
|
20240822,135600,66870590,4220,4220,4220,4220,0
|
|
20240822,135500,66870590,4220,4220,4220,4220,0
|
|
20240822,135400,66870590,4220,4220,4220,4220,0
|
|
20240822,135300,66870590,4220,4220,4220,4220,0
|
|
20240822,135200,66870590,4220,4215,4220,4215,8
|
|
20240822,135100,66836865,4220,4200,4220,4200,139
|
|
20240822,135000,66252925,4200,4200,4200,4200,14
|
|
20240822,134900,66194125,4220,4220,4220,4220,0
|
|
20240822,134800,66194125,4220,4220,4220,4220,0
|
|
20240822,134700,66194125,4220,4220,4220,4220,0
|
|
20240822,134600,66194125,4220,4220,4220,4220,0
|
|
20240822,134500,66194125,4220,4220,4220,4220,0
|
|
20240822,134400,66194125,4220,4220,4220,4220,0
|
|
20240822,134300,66194125,4220,4220,4220,4220,0
|
|
20240822,134200,66194125,4220,4220,4220,4220,0
|
|
20240822,134100,66194125,4220,4220,4220,4220,1
|
|
20240822,134000,66189905,4205,4205,4205,4205,147
|
|
20240822,133900,65571770,4205,4205,4205,4205,0
|
|
20240822,133800,65571770,4205,4205,4205,4205,0
|
|
20240822,133700,65571770,4205,4210,4210,4205,108
|
|
20240822,133600,65117385,4220,4220,4220,4220,0
|
|
20240822,133500,65117385,4220,4220,4220,4220,0
|
|
20240822,133400,65117385,4220,4220,4220,4220,0
|
|
20240822,133300,65117385,4220,4220,4220,4220,0
|
|
20240822,133200,65117385,4220,4220,4220,4220,0
|
|
20240822,133100,65117385,4220,4220,4220,4220,0
|
|
20240822,133000,65117385,4220,4220,4220,4220,0
|
|
20240822,132900,65117385,4220,4220,4220,4220,0
|
|
20240822,132800,65117385,4220,4220,4220,4220,0
|
|
20240822,132700,65117385,4220,4220,4220,4220,0
|
|
20240822,132600,65117385,4220,4220,4220,4220,0
|
|
20240822,132500,65117385,4220,4220,4220,4220,0
|
|
20240822,132400,65117385,4220,4220,4220,4220,0
|
|
20240822,132300,65117385,4220,4220,4220,4220,0
|
|
20240822,132200,65117385,4220,4220,4220,4220,0
|
|
20240822,132100,65117385,4220,4220,4220,4220,0
|
|
20240822,132000,65117385,4220,4220,4220,4220,0
|
|
20240822,131900,65117385,4220,4220,4220,4220,0
|
|
20240822,131800,65117385,4220,4220,4220,4220,0
|
|
20240822,131700,65117385,4220,4220,4220,4220,0
|
|
20240822,131600,65117385,4220,4220,4220,4220,0
|
|
20240822,131500,65117385,4220,4220,4220,4220,0
|
|
20240822,131400,65117385,4220,4220,4220,4220,0
|
|
20240822,131300,65117385,4220,4220,4220,4220,49
|
|
20240822,131200,64910605,4220,4225,4225,4215,98
|
|
20240822,131100,64496975,4225,4220,4225,4215,56
|
|
20240822,131000,64260690,4220,4210,4220,4210,57
|
|
20240822,130900,64020335,4225,4225,4225,4225,0
|
|
20240822,130800,64020335,4225,4225,4225,4225,0
|
|
20240822,130700,64020335,4225,4225,4225,4225,0
|
|
20240822,130600,64020335,4225,4225,4225,4225,0
|
|
20240822,130500,64020335,4225,4225,4225,4225,0
|
|
20240822,130400,64020335,4225,4225,4225,4225,0
|
|
20240822,130300,64020335,4225,4225,4225,4225,0
|
|
20240822,130200,64020335,4225,4225,4225,4225,0
|
|
20240822,130100,64020335,4225,4225,4225,4225,0
|
|
20240822,130000,64020335,4225,4225,4225,4225,0
|
|
20240822,125900,64020335,4225,4225,4225,4225,0
|
|
20240822,125800,64020335,4225,4225,4225,4225,0
|
|
20240822,125700,64020335,4225,4225,4225,4225,3
|
|
20240822,125600,64007660,4225,4225,4225,4225,0
|
|
20240822,125500,64007660,4225,4225,4225,4225,0
|
|
20240822,125400,64007660,4225,4225,4225,4225,0
|
|
20240822,125300,64007660,4225,4225,4225,4225,0
|
|
20240822,125200,64007660,4225,4225,4225,4225,0
|
|
20240822,125100,64007660,4225,4200,4225,4195,2366
|
|
20240822,125000,54069670,4200,4200,4200,4200,0
|
|
20240822,124900,54069670,4200,4200,4200,4200,8
|
|
20240822,124800,54036070,4215,4215,4215,4215,0
|
|
20240822,124700,54036070,4215,4215,4215,4215,0
|
|
20240822,124600,54036070,4215,4215,4215,4215,0
|
|
20240822,124500,54036070,4215,4215,4215,4215,0
|
|
20240822,124400,54036070,4215,4215,4215,4215,0
|
|
20240822,124300,54036070,4215,4195,4215,4195,640
|
|
20240822,124200,51348850,4215,4215,4215,4215,0
|
|
20240822,124100,51348850,4215,4215,4215,4215,0
|
|
20240822,124000,51348850,4215,4215,4215,4215,0
|
|
20240822,123900,51348850,4215,4215,4215,4215,0
|
|
20240822,123800,51348850,4215,4215,4215,4215,0
|
|
20240822,123700,51348850,4215,4215,4215,4215,0
|
|
20240822,123600,51348850,4215,4215,4215,4215,0
|
|
20240822,123500,51348850,4215,4215,4215,4215,2
|
|
20240822,123400,51340420,4225,4225,4225,4225,0
|
|
20240822,123300,51340420,4225,4225,4225,4225,0
|
|
20240822,123200,51340420,4225,4225,4225,4225,0
|
|
20240822,123100,51340420,4225,4225,4225,4225,0
|
|
20240822,123000,51340420,4225,4225,4225,4225,0
|
|
20240822,122900,51340420,4225,4225,4225,4225,0
|
|
20240822,122800,51340420,4225,4225,4225,4225,0
|
|
20240822,122700,51340420,4225,4225,4225,4225,0
|
|
20240822,122600,51340420,4225,4225,4225,4225,0
|
|
20240822,122500,51340420,4225,4225,4225,4225,0
|
|
20240822,122400,51340420,4225,4225,4225,4225,3
|
|
20240822,122300,51327745,4225,4225,4225,4225,0
|
|
20240822,122200,51327745,4225,4225,4225,4225,0
|
|
20240822,122100,51327745,4225,4225,4225,4225,0
|
|
20240822,122000,51327745,4225,4225,4225,4225,0
|
|
20240822,121900,51327745,4225,4225,4225,4225,0
|
|
20240822,121800,51327745,4225,4225,4225,4225,0
|
|
20240822,121700,51327745,4225,4225,4225,4225,1
|
|
20240822,121600,51323520,4195,4195,4195,4195,0
|
|
20240822,121500,51323520,4195,4195,4195,4195,10
|
|
20240822,121400,51281570,4195,4195,4195,4195,0
|
|
20240822,121300,51281570,4195,4195,4195,4195,12
|
|
20240822,121200,51231230,4230,4230,4230,4230,0
|
|
20240822,121100,51231230,4230,4230,4230,4230,0
|
|
20240822,121000,51231230,4230,4230,4230,4230,0
|
|
20240822,120900,51231230,4230,4230,4230,4230,0
|
|
20240822,120800,51231230,4230,4230,4230,4230,0
|
|
20240822,120700,51231230,4230,4230,4230,4230,1
|
|
20240822,120600,51227000,4200,4200,4200,4200,145
|
|
20240822,120500,50618000,4230,4230,4230,4230,8
|
|
20240822,120400,50584160,4225,4200,4225,4200,250
|
|
20240822,120300,49531385,4215,4215,4215,4215,1
|
|
20240822,120200,49527170,4205,4205,4205,4205,0
|
|
20240822,120100,49527170,4205,4205,4205,4205,0
|
|
20240822,120000,49527170,4205,4205,4205,4205,91
|
|
20240822,115900,49144515,4205,4205,4205,4205,0
|
|
20240822,115800,49144515,4205,4205,4205,4205,0
|
|
20240822,115700,49144515,4205,4205,4205,4205,0
|
|
20240822,115600,49144515,4205,4205,4205,4205,0
|
|
20240822,115500,49144515,4205,4205,4205,4205,0
|
|
20240822,115400,49144515,4205,4205,4205,4205,0
|
|
20240822,115300,49144515,4205,4205,4205,4205,0
|
|
20240822,115200,49144515,4205,4205,4205,4205,0
|
|
20240822,115100,49144515,4205,4205,4205,4205,0
|
|
20240822,115000,49144515,4205,4205,4205,4205,1
|
|
20240822,114900,49140310,4205,4205,4205,4205,0
|
|
20240822,114800,49140310,4205,4205,4205,4205,0
|
|
20240822,114700,49140310,4205,4205,4205,4205,0
|
|
20240822,114600,49140310,4205,4205,4205,4205,0
|
|
20240822,114500,49140310,4205,4205,4205,4205,24
|
|
20240822,114400,49039390,4210,4210,4210,4210,0
|
|
20240822,114300,49039390,4210,4210,4210,4210,0
|
|
20240822,114200,49039390,4210,4210,4210,4210,0
|
|
20240822,114100,49039390,4210,4210,4210,4210,0
|
|
20240822,114000,49039390,4210,4210,4210,4210,0
|
|
20240822,113900,49039390,4210,4215,4215,4210,11
|
|
20240822,113800,48993060,4215,4215,4215,4215,0
|
|
20240822,113700,48993060,4215,4215,4215,4215,22
|
|
20240822,113600,48900330,4225,4205,4225,4205,97
|
|
20240822,113500,48491720,4210,4210,4210,4210,5
|
|
20240822,113400,48470670,4205,4185,4205,4185,102
|
|
20240822,113300,48042090,4205,4205,4205,4205,5
|
|
20240822,113200,48021065,4200,4180,4200,4170,384
|
|
20240822,113100,46417165,4215,4185,4215,4185,5
|
|
20240822,113000,46396210,4185,4185,4185,4185,0
|
|
20240822,112900,46396210,4185,4185,4185,4185,0
|
|
20240822,112800,46396210,4185,4185,4185,4185,160
|
|
20240822,112700,45726610,4210,4210,4210,4210,0
|
|
20240822,112600,45726610,4210,4210,4210,4210,0
|
|
20240822,112500,45726610,4210,4210,4210,4210,0
|
|
20240822,112400,45726610,4210,4205,4220,4165,253
|
|
20240822,112300,44665705,4225,4225,4225,4225,0
|
|
20240822,112200,44665705,4225,4225,4225,4225,0
|
|
20240822,112100,44665705,4225,4225,4225,4225,0
|
|
20240822,112000,44665705,4225,4225,4225,4225,0
|
|
20240822,111900,44665705,4225,4225,4225,4225,0
|
|
20240822,111800,44665705,4225,4225,4225,4225,0
|
|
20240822,111700,44665705,4225,4225,4225,4225,0
|
|
20240822,111600,44665705,4225,4205,4225,4205,4
|
|
20240822,111500,44648825,4225,4225,4225,4225,0
|
|
20240822,111400,44648825,4225,4225,4225,4225,0
|
|
20240822,111300,44648825,4225,4225,4225,4225,0
|
|
20240822,111200,44648825,4225,4225,4225,4225,0
|
|
20240822,111100,44648825,4225,4225,4225,4225,0
|
|
20240822,111000,44648825,4225,4225,4225,4225,0
|
|
20240822,110900,44648825,4225,4225,4225,4225,0
|
|
20240822,110800,44648825,4225,4225,4225,4225,0
|
|
20240822,110700,44648825,4225,4225,4225,4225,0
|
|
20240822,110600,44648825,4225,4225,4225,4225,0
|
|
20240822,110500,44648825,4225,4225,4225,4225,0
|
|
20240822,110400,44648825,4225,4225,4225,4225,0
|
|
20240822,110300,44648825,4225,4225,4225,4225,112
|
|
20240822,110200,44175625,4210,4210,4210,4200,1420
|
|
20240822,110100,38206815,4210,4210,4210,4210,0
|
|
20240822,110000,38206815,4210,4210,4210,4210,0
|
|
20240822,105900,38206815,4210,4210,4210,4210,0
|
|
20240822,105800,38206815,4210,4210,4210,4210,0
|
|
20240822,105700,38206815,4210,4210,4210,4210,0
|
|
20240822,105600,38206815,4210,4210,4210,4210,55
|
|
20240822,105500,37975265,4210,4210,4210,4210,0
|
|
20240822,105400,37975265,4210,4210,4210,4210,0
|
|
20240822,105300,37975265,4210,4210,4210,4210,0
|
|
20240822,105200,37975265,4210,4210,4210,4210,0
|
|
20240822,105100,37975265,4210,4210,4210,4210,0
|
|
20240822,105000,37975265,4210,4225,4225,4210,154
|
|
20240822,104900,37326405,4230,4230,4230,4230,0
|
|
20240822,104800,37326405,4230,4230,4230,4230,7
|
|
20240822,104700,37296795,4240,4240,4240,4240,0
|
|
20240822,104600,37296795,4240,4240,4240,4240,0
|
|
20240822,104500,37296795,4240,4240,4240,4240,2
|
|
20240822,104400,37288315,4235,4235,4235,4235,1
|
|
20240822,104300,37284080,4240,4240,4240,4240,0
|
|
20240822,104200,37284080,4240,4240,4240,4240,0
|
|
20240822,104100,37284080,4240,4240,4240,4240,1
|
|
20240822,104000,37279840,4245,4245,4245,4245,0
|
|
20240822,103900,37279840,4245,4245,4245,4245,0
|
|
20240822,103800,37279840,4245,4245,4245,4245,0
|
|
20240822,103700,37279840,4245,4245,4245,4245,117
|
|
20240822,103600,36783175,4250,4250,4250,4250,0
|
|
20240822,103500,36783175,4250,4250,4250,4250,0
|
|
20240822,103400,36783175,4250,4250,4250,4250,0
|
|
20240822,103300,36783175,4250,4250,4250,4250,0
|
|
20240822,103200,36783175,4250,4250,4250,4250,0
|
|
20240822,103100,36783175,4250,4250,4250,4250,0
|
|
20240822,103000,36783175,4250,4250,4250,4250,0
|
|
20240822,102900,36783175,4250,4250,4250,4250,0
|
|
20240822,102800,36783175,4250,4245,4250,4245,2801
|
|
20240822,102700,24890700,4245,4245,4245,4245,0
|
|
20240822,102600,24890700,4245,4245,4245,4245,0
|
|
20240822,102500,24890700,4245,4245,4245,4245,0
|
|
20240822,102400,24890700,4245,4245,4245,4245,0
|
|
20240822,102300,24890700,4245,4245,4245,4245,0
|
|
20240822,102200,24890700,4245,4245,4245,4245,0
|
|
20240822,102100,24890700,4245,4245,4245,4245,0
|
|
20240822,102000,24890700,4245,4245,4245,4245,0
|
|
20240822,101900,24890700,4245,4245,4245,4245,0
|
|
20240822,101800,24890700,4245,4245,4245,4245,0
|
|
20240822,101700,24890700,4245,4245,4245,4245,0
|
|
20240822,101600,24890700,4245,4245,4245,4245,21
|
|
20240822,101500,24801555,4245,4245,4245,4245,0
|
|
20240822,101400,24801555,4245,4245,4245,4245,0
|
|
20240822,101300,24801555,4245,4240,4245,4240,701
|
|
20240822,101200,21827990,4240,4240,4240,4240,30
|
|
20240822,101100,21700790,4240,4240,4240,4240,0
|
|
20240822,101000,21700790,4240,4240,4240,4240,0
|
|
20240822,100900,21700790,4240,4240,4240,4240,1
|
|
20240822,100800,21696550,4240,4240,4240,4240,0
|
|
20240822,100700,21696550,4240,4240,4240,4240,0
|
|
20240822,100600,21696550,4240,4240,4240,4240,0
|
|
20240822,100500,21696550,4240,4240,4240,4240,0
|
|
20240822,100400,21696550,4240,4240,4240,4240,0
|
|
20240822,100300,21696550,4240,4240,4240,4240,0
|
|
20240822,100200,21696550,4240,4240,4240,4240,0
|
|
20240822,100100,21696550,4240,4240,4240,4240,0
|
|
20240822,100000,21696550,4240,4240,4240,4240,0
|
|
20240822,095900,21696550,4240,4240,4240,4240,0
|
|
20240822,095800,21696550,4240,4240,4240,4240,0
|
|
20240822,095700,21696550,4240,4240,4240,4240,0
|
|
20240822,095600,21696550,4240,4240,4240,4240,0
|
|
20240822,095500,21696550,4240,4235,4240,4235,705
|
|
20240822,095400,18710195,4235,4230,4235,4230,803
|
|
20240822,095300,15312840,4225,4225,4225,4225,0
|
|
20240822,095200,15312840,4225,4225,4225,4225,0
|
|
20240822,095100,15312840,4225,4225,4225,4225,0
|
|
20240822,095000,15312840,4225,4225,4225,4225,0
|
|
20240822,094900,15312840,4225,4225,4225,4225,0
|
|
20240822,094800,15312840,4225,4225,4225,4225,7
|
|
20240822,094700,15283265,4235,4235,4235,4235,0
|
|
20240822,094600,15283265,4235,4235,4235,4235,0
|
|
20240822,094500,15283265,4235,4235,4235,4235,0
|
|
20240822,094400,15283265,4235,4235,4235,4235,0
|
|
20240822,094300,15283265,4235,4235,4235,4235,0
|
|
20240822,094200,15283265,4235,4225,4235,4220,121
|
|
20240822,094100,14771525,4230,4235,4235,4230,20
|
|
20240822,094000,14686895,4240,4240,4240,4240,7
|
|
20240822,093900,14657215,4250,4230,4250,4230,1027
|
|
20240822,093800,10305865,4235,4230,4235,4230,35
|
|
20240822,093700,10157710,4235,4235,4235,4235,1
|
|
20240822,093600,10153475,4235,4235,4235,4235,7
|
|
20240822,093500,10123830,4215,4220,4220,4215,10
|
|
20240822,093400,10081635,4225,4225,4225,4225,32
|
|
20240822,093300,9946435,4225,4225,4225,4225,24
|
|
20240822,093200,9845035,4245,4245,4245,4245,0
|
|
20240822,093100,9845035,4245,4245,4245,4245,0
|
|
20240822,093000,9845035,4245,4245,4245,4245,0
|
|
20240822,092900,9845035,4245,4245,4245,4245,0
|
|
20240822,092800,9845035,4245,4245,4245,4245,40
|
|
20240822,092700,9675235,4245,4245,4245,4230,258
|
|
20240822,092600,8581945,4245,4245,4245,4245,1
|
|
20240822,092500,8577700,4235,4235,4235,4235,5
|
|
20240822,092400,8556525,4250,4250,4250,4250,0
|
|
20240822,092300,8556525,4250,4250,4250,4250,0
|
|
20240822,092200,8556525,4250,4250,4250,4250,0
|
|
20240822,092100,8556525,4250,4250,4250,4250,0
|
|
20240822,092000,8556525,4250,4250,4250,4250,0
|
|
20240822,091900,8556525,4250,4220,4250,4220,115
|
|
20240822,091800,8070805,4220,4220,4220,4215,618
|
|
20240822,091700,5463005,4225,4250,4250,4225,25
|
|
20240822,091600,5357090,4235,4235,4235,4235,0
|
|
20240822,091500,5357090,4235,4235,4235,4235,0
|
|
20240822,091400,5357090,4235,4235,4235,4235,0
|
|
20240822,091300,5357090,4235,4235,4235,4235,0
|
|
20240822,091200,5357090,4235,4235,4235,4235,20
|
|
20240822,091100,5272390,4235,4250,4250,4235,33
|
|
20240822,091000,5132245,4230,4230,4250,4215,90
|
|
20240822,090900,4751895,4230,4230,4230,4230,0
|
|
20240822,090800,4751895,4230,4230,4230,4230,370
|
|
20240822,090700,3186795,4240,4240,4240,4240,58
|
|
20240822,090600,2940875,4220,4220,4220,4220,10
|
|
20240822,090500,2898675,4215,4235,4240,4215,192
|
|
20240822,090400,2085400,4225,4225,4240,4220,409
|
|
20240822,090300,354530,4225,4220,4225,4205,69
|
|
20240822,090200,63225,4220,4220,4220,4220,6
|
|
20240822,090100,37905,4215,4215,4215,4215,0
|
|
20240822,090000,37905,4215,4205,4215,4205,9
|