648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194500,63009215,4215,4215,4215,4215,1448
|
|
20240823,194400,63009215,4215,4215,4215,4215,0
|
|
20240823,194300,63009215,4215,4215,4215,4215,0
|
|
20240823,194200,63009215,4215,4215,4215,4215,0
|
|
20240823,194100,63009215,4215,4215,4215,4215,0
|
|
20240823,194000,63009215,4215,4215,4215,4215,0
|
|
20240823,193900,63009215,4215,4215,4215,4215,0
|
|
20240823,193800,63009215,4215,4215,4215,4215,0
|
|
20240823,193700,63009215,4215,4215,4215,4215,0
|
|
20240823,193600,63009215,4215,4215,4215,4215,0
|
|
20240823,193500,63009215,4215,4215,4215,4215,0
|
|
20240823,193400,63009215,4215,4215,4215,4215,0
|
|
20240823,193300,63009215,4215,4215,4215,4215,0
|
|
20240823,193200,63009215,4215,4215,4215,4215,0
|
|
20240823,193100,63009215,4215,4215,4215,4215,0
|
|
20240823,193000,63009215,4215,4215,4215,4215,0
|
|
20240823,192900,63009215,4215,4215,4215,4215,0
|
|
20240823,192800,63009215,4215,4215,4215,4215,0
|
|
20240823,192700,63009215,4215,4215,4215,4215,0
|
|
20240823,192600,63009215,4215,4215,4215,4215,0
|
|
20240823,192500,63009215,4215,4215,4215,4215,0
|
|
20240823,192400,63009215,4215,4215,4215,4215,0
|
|
20240823,192300,63009215,4215,4215,4215,4215,0
|
|
20240823,192200,63009215,4215,4215,4215,4215,0
|
|
20240823,192100,63009215,4215,4215,4215,4215,0
|
|
20240823,192000,63009215,4215,4215,4215,4215,0
|
|
20240823,191900,63009215,4215,4215,4215,4215,0
|
|
20240823,191800,63009215,4215,4215,4215,4215,0
|
|
20240823,191700,63009215,4215,4215,4215,4215,0
|
|
20240823,191600,63009215,4215,4215,4215,4215,0
|
|
20240823,191500,63009215,4215,4215,4215,4215,1448
|
|
20240823,191400,63009215,4215,4215,4215,4215,0
|
|
20240823,191300,63009215,4215,4215,4215,4215,0
|
|
20240823,191200,63009215,4215,4215,4215,4215,0
|
|
20240823,191100,63009215,4215,4215,4215,4215,0
|
|
20240823,191000,63009215,4215,4215,4215,4215,0
|
|
20240823,190900,63009215,4215,4215,4215,4215,0
|
|
20240823,190800,63009215,4215,4215,4215,4215,0
|
|
20240823,190700,63009215,4215,4215,4215,4215,0
|
|
20240823,190600,63009215,4215,4215,4215,4215,0
|
|
20240823,190500,63009215,4215,4215,4215,4215,0
|
|
20240823,190400,63009215,4215,4215,4215,4215,0
|
|
20240823,190300,63009215,4215,4215,4215,4215,0
|
|
20240823,190200,63009215,4215,4215,4215,4215,0
|
|
20240823,190100,63009215,4215,4215,4215,4215,0
|
|
20240823,190000,63009215,4215,4215,4215,4215,0
|
|
20240823,185900,63009215,4215,4215,4215,4215,0
|
|
20240823,185800,63009215,4215,4215,4215,4215,0
|
|
20240823,185700,63009215,4215,4215,4215,4215,0
|
|
20240823,185600,63009215,4215,4215,4215,4215,0
|
|
20240823,185500,63009215,4215,4215,4215,4215,0
|
|
20240823,185400,63009215,4215,4215,4215,4215,0
|
|
20240823,185300,63009215,4215,4215,4215,4215,0
|
|
20240823,185200,63009215,4215,4215,4215,4215,0
|
|
20240823,185100,63009215,4215,4215,4215,4215,0
|
|
20240823,185000,63009215,4215,4215,4215,4215,0
|
|
20240823,184900,63009215,4215,4215,4215,4215,0
|
|
20240823,184800,63009215,4215,4215,4215,4215,0
|
|
20240823,184700,63009215,4215,4215,4215,4215,0
|
|
20240823,184600,63009215,4215,4215,4215,4215,0
|
|
20240823,184500,63009215,4215,4215,4215,4215,1448
|
|
20240823,184400,63009215,4215,4215,4215,4215,0
|
|
20240823,184300,63009215,4215,4215,4215,4215,0
|
|
20240823,184200,63009215,4215,4215,4215,4215,0
|
|
20240823,184100,63009215,4215,4215,4215,4215,0
|
|
20240823,184000,63009215,4215,4215,4215,4215,0
|
|
20240823,183900,63009215,4215,4215,4215,4215,0
|
|
20240823,183800,63009215,4215,4215,4215,4215,0
|
|
20240823,183700,63009215,4215,4215,4215,4215,0
|
|
20240823,183600,63009215,4215,4215,4215,4215,0
|
|
20240823,183500,63009215,4215,4215,4215,4215,0
|
|
20240823,183400,63009215,4215,4215,4215,4215,0
|
|
20240823,183300,63009215,4215,4215,4215,4215,0
|
|
20240823,183200,63009215,4215,4215,4215,4215,0
|
|
20240823,183100,63009215,4215,4215,4215,4215,0
|
|
20240823,183000,63009215,4215,4215,4215,4215,0
|
|
20240823,182900,63009215,4215,4215,4215,4215,0
|
|
20240823,182800,63009215,4215,4215,4215,4215,0
|
|
20240823,182700,63009215,4215,4215,4215,4215,0
|
|
20240823,182600,63009215,4215,4215,4215,4215,0
|
|
20240823,182500,63009215,4215,4215,4215,4215,0
|
|
20240823,182400,63009215,4215,4215,4215,4215,0
|
|
20240823,182300,63009215,4215,4215,4215,4215,0
|
|
20240823,182200,63009215,4215,4215,4215,4215,0
|
|
20240823,182100,63009215,4215,4215,4215,4215,0
|
|
20240823,182000,63009215,4215,4215,4215,4215,0
|
|
20240823,181900,63009215,4215,4215,4215,4215,0
|
|
20240823,181800,63009215,4215,4215,4215,4215,0
|
|
20240823,181700,63009215,4215,4215,4215,4215,0
|
|
20240823,181600,63009215,4215,4215,4215,4215,0
|
|
20240823,181500,63009215,4215,4215,4215,4215,1448
|
|
20240823,181400,63009215,4215,4215,4215,4215,0
|
|
20240823,181300,63009215,4215,4215,4215,4215,0
|
|
20240823,181200,63009215,4215,4215,4215,4215,0
|
|
20240823,181100,63009215,4215,4215,4215,4215,0
|
|
20240823,181000,63009215,4215,4215,4215,4215,0
|
|
20240823,180900,63009215,4215,4215,4215,4215,0
|
|
20240823,180800,63009215,4215,4215,4215,4215,0
|
|
20240823,180700,63009215,4215,4215,4215,4215,0
|
|
20240823,180600,63009215,4215,4215,4215,4215,0
|
|
20240823,180500,63009215,4215,4215,4215,4215,0
|
|
20240823,180400,63009215,4215,4215,4215,4215,0
|
|
20240823,180300,63009215,4215,4215,4215,4215,0
|
|
20240823,180200,63009215,4215,4215,4215,4215,0
|
|
20240823,180100,63009215,4215,4215,4215,4215,0
|
|
20240823,180000,63009215,4215,4215,4215,4215,0
|
|
20240823,175900,63009215,4215,4215,4215,4215,0
|
|
20240823,175800,63009215,4215,4215,4215,4215,0
|
|
20240823,175700,63009215,4215,4215,4215,4215,0
|
|
20240823,175600,63009215,4215,4215,4215,4215,0
|
|
20240823,175500,63009215,4215,4215,4215,4215,0
|
|
20240823,175400,63009215,4215,4215,4215,4215,0
|
|
20240823,175300,63009215,4215,4215,4215,4215,0
|
|
20240823,175200,63009215,4215,4215,4215,4215,0
|
|
20240823,175100,63009215,4215,4215,4215,4215,0
|
|
20240823,175000,63009215,4215,4215,4215,4215,0
|
|
20240823,174900,63009215,4215,4215,4215,4215,0
|
|
20240823,174800,63009215,4215,4215,4215,4215,0
|
|
20240823,174700,63009215,4215,4215,4215,4215,0
|
|
20240823,174600,63009215,4215,4215,4215,4215,0
|
|
20240823,174500,63009215,4215,4215,4215,4215,1448
|
|
20240823,174400,63009215,4215,4215,4215,4215,0
|
|
20240823,174300,63009215,4215,4215,4215,4215,0
|
|
20240823,174200,63009215,4215,4215,4215,4215,0
|
|
20240823,174100,63009215,4215,4215,4215,4215,0
|
|
20240823,174000,63009215,4215,4215,4215,4215,0
|
|
20240823,173900,63009215,4215,4215,4215,4215,0
|
|
20240823,173800,63009215,4215,4215,4215,4215,0
|
|
20240823,173700,63009215,4215,4215,4215,4215,0
|
|
20240823,173600,63009215,4215,4215,4215,4215,0
|
|
20240823,173500,63009215,4215,4215,4215,4215,0
|
|
20240823,173400,63009215,4215,4215,4215,4215,0
|
|
20240823,173300,63009215,4215,4215,4215,4215,0
|
|
20240823,173200,63009215,4215,4215,4215,4215,0
|
|
20240823,173100,63009215,4215,4215,4215,4215,0
|
|
20240823,173000,63009215,4215,4215,4215,4215,0
|
|
20240823,172900,63009215,4215,4215,4215,4215,0
|
|
20240823,172800,63009215,4215,4215,4215,4215,0
|
|
20240823,172700,63009215,4215,4215,4215,4215,0
|
|
20240823,172600,63009215,4215,4215,4215,4215,0
|
|
20240823,172500,63009215,4215,4215,4215,4215,0
|
|
20240823,172400,63009215,4215,4215,4215,4215,0
|
|
20240823,172300,63009215,4215,4215,4215,4215,0
|
|
20240823,172200,63009215,4215,4215,4215,4215,0
|
|
20240823,172100,63009215,4215,4215,4215,4215,0
|
|
20240823,172000,63009215,4215,4215,4215,4215,0
|
|
20240823,171900,63009215,4215,4215,4215,4215,0
|
|
20240823,171800,63009215,4215,4215,4215,4215,0
|
|
20240823,171700,63009215,4215,4215,4215,4215,0
|
|
20240823,171600,63009215,4215,4215,4215,4215,0
|
|
20240823,171500,63009215,4215,4215,4215,4215,1448
|
|
20240823,171400,63009215,4215,4215,4215,4215,0
|
|
20240823,171300,63009215,4215,4215,4215,4215,0
|
|
20240823,171200,63009215,4215,4215,4215,4215,0
|
|
20240823,171100,63009215,4215,4215,4215,4215,0
|
|
20240823,171000,63009215,4215,4215,4215,4215,0
|
|
20240823,170900,63009215,4215,4215,4215,4215,0
|
|
20240823,170800,63009215,4215,4215,4215,4215,0
|
|
20240823,170700,63009215,4215,4215,4215,4215,0
|
|
20240823,170600,63009215,4215,4215,4215,4215,0
|
|
20240823,170500,63009215,4215,4215,4215,4215,0
|
|
20240823,170400,63009215,4215,4215,4215,4215,0
|
|
20240823,170300,63009215,4215,4215,4215,4215,0
|
|
20240823,170200,63009215,4215,4215,4215,4215,0
|
|
20240823,170100,63009215,4215,4215,4215,4215,0
|
|
20240823,170000,63009215,4215,4215,4215,4215,0
|
|
20240823,165900,63009215,4215,4215,4215,4215,0
|
|
20240823,165800,63009215,4215,4215,4215,4215,0
|
|
20240823,165700,63009215,4215,4215,4215,4215,0
|
|
20240823,165600,63009215,4215,4215,4215,4215,0
|
|
20240823,165500,63009215,4215,4215,4215,4215,0
|
|
20240823,165400,63009215,4215,4215,4215,4215,0
|
|
20240823,165300,63009215,4215,4215,4215,4215,0
|
|
20240823,165200,63009215,4215,4215,4215,4215,0
|
|
20240823,165100,63009215,4215,4215,4215,4215,0
|
|
20240823,165000,63009215,4215,4215,4215,4215,0
|
|
20240823,164900,63009215,4215,4215,4215,4215,0
|
|
20240823,164800,63009215,4215,4215,4215,4215,0
|
|
20240823,164700,63009215,4215,4215,4215,4215,0
|
|
20240823,164600,63009215,4215,4215,4215,4215,0
|
|
20240823,164500,63009215,4215,4215,4215,4215,1448
|
|
20240823,164400,63009215,4215,4215,4215,4215,0
|
|
20240823,164300,63009215,4215,4215,4215,4215,0
|
|
20240823,164200,63009215,4215,4215,4215,4215,0
|
|
20240823,164100,63009215,4215,4215,4215,4215,0
|
|
20240823,164000,63009215,4215,4215,4215,4215,0
|
|
20240823,163900,63009215,4215,4215,4215,4215,0
|
|
20240823,163800,63009215,4215,4215,4215,4215,0
|
|
20240823,163700,63009215,4215,4215,4215,4215,0
|
|
20240823,163600,63009215,4215,4215,4215,4215,0
|
|
20240823,163500,63009215,4215,4215,4215,4215,0
|
|
20240823,163400,63009215,4215,4215,4215,4215,0
|
|
20240823,163300,63009215,4215,4215,4215,4215,0
|
|
20240823,163200,63009215,4215,4215,4215,4215,0
|
|
20240823,163100,63009215,4215,4215,4215,4215,0
|
|
20240823,163000,63009215,4215,4215,4215,4215,0
|
|
20240823,162900,63009215,4215,4215,4215,4215,0
|
|
20240823,162800,63009215,4215,4215,4215,4215,0
|
|
20240823,162700,63009215,4215,4215,4215,4215,0
|
|
20240823,162600,63009215,4215,4215,4215,4215,0
|
|
20240823,162500,63009215,4215,4215,4215,4215,0
|
|
20240823,162400,63009215,4215,4215,4215,4215,0
|
|
20240823,162300,63009215,4215,4215,4215,4215,0
|
|
20240823,162200,63009215,4215,4215,4215,4215,0
|
|
20240823,162100,63009215,4215,4215,4215,4215,0
|
|
20240823,162000,63009215,4215,4215,4215,4215,0
|
|
20240823,161900,63009215,4215,4215,4215,4215,0
|
|
20240823,161800,63009215,4215,4215,4215,4215,0
|
|
20240823,161700,63009215,4215,4215,4215,4215,0
|
|
20240823,161600,63009215,4215,4215,4215,4215,0
|
|
20240823,161500,63009215,4215,4215,4215,4215,1448
|
|
20240823,161400,63009215,4215,4215,4215,4215,0
|
|
20240823,161300,63009215,4215,4215,4215,4215,0
|
|
20240823,161200,63009215,4215,4215,4215,4215,0
|
|
20240823,161100,63009215,4215,4215,4215,4215,0
|
|
20240823,161000,63009215,4215,4215,4215,4215,0
|
|
20240823,160900,63009215,4215,4215,4215,4215,0
|
|
20240823,160800,63009215,4215,4215,4215,4215,0
|
|
20240823,160700,63009215,4215,4215,4215,4215,0
|
|
20240823,160600,63009215,4215,4215,4215,4215,0
|
|
20240823,160500,63009215,4215,4215,4215,4215,0
|
|
20240823,160400,63009215,4215,4215,4215,4215,0
|
|
20240823,160300,63009215,4215,4215,4215,4215,0
|
|
20240823,160200,63009215,4215,4215,4215,4215,0
|
|
20240823,160100,63009215,4215,4215,4215,4215,0
|
|
20240823,160000,63009215,4215,4215,4215,4215,0
|
|
20240823,155900,63009215,4215,4215,4215,4215,0
|
|
20240823,155800,63009215,4215,4215,4215,4215,0
|
|
20240823,155700,63009215,4215,4215,4215,4215,0
|
|
20240823,155600,63009215,4215,4215,4215,4215,0
|
|
20240823,155500,63009215,4215,4215,4215,4215,0
|
|
20240823,155400,63009215,4215,4215,4215,4215,0
|
|
20240823,155300,63009215,4215,4215,4215,4215,0
|
|
20240823,155200,63009215,4215,4215,4215,4215,0
|
|
20240823,155100,63009215,4215,4215,4215,4215,0
|
|
20240823,155000,63009215,4215,4215,4215,4215,0
|
|
20240823,154900,63009215,4215,4215,4215,4215,0
|
|
20240823,154800,63009215,4215,4215,4215,4215,0
|
|
20240823,154700,63009215,4215,4215,4215,4215,0
|
|
20240823,154600,63009215,4215,4215,4215,4215,0
|
|
20240823,154500,63009215,4215,4215,4215,4215,1448
|
|
20240823,154400,63009215,4215,4215,4215,4215,0
|
|
20240823,154300,63009215,4215,4215,4215,4215,0
|
|
20240823,154200,63009215,4215,4215,4215,4215,0
|
|
20240823,154100,63009215,4215,4215,4215,4215,0
|
|
20240823,154000,63009215,4215,4215,4215,4215,0
|
|
20240823,153900,63009215,4215,4215,4215,4215,0
|
|
20240823,153800,63009215,4215,4215,4215,4215,0
|
|
20240823,153700,63009215,4215,4215,4215,4215,0
|
|
20240823,153600,63009215,4215,4215,4215,4215,0
|
|
20240823,153500,63009215,4215,4215,4215,4215,0
|
|
20240823,153400,63009215,4215,4215,4215,4215,0
|
|
20240823,153300,63009215,4215,4215,4215,4215,0
|
|
20240823,153200,63009215,4215,4215,4215,4215,0
|
|
20240823,153100,63009215,4215,4215,4215,4215,0
|
|
20240823,153000,63009215,4215,4215,4215,4215,1448
|
|
20240823,152900,56905895,4200,4200,4200,4200,0
|
|
20240823,152800,56905895,4200,4200,4200,4200,0
|
|
20240823,152700,56905895,4200,4200,4200,4200,0
|
|
20240823,152600,56905895,4200,4200,4200,4200,0
|
|
20240823,152500,56905895,4200,4200,4200,4200,0
|
|
20240823,152400,56905895,4200,4200,4200,4200,0
|
|
20240823,152300,56905895,4200,4200,4200,4200,0
|
|
20240823,152200,56905895,4200,4200,4200,4200,0
|
|
20240823,152100,56905895,4200,4200,4200,4200,0
|
|
20240823,152000,56905895,4200,4200,4200,4200,0
|
|
20240823,151900,56905895,4200,4200,4200,4200,0
|
|
20240823,151800,56905895,4200,4200,4200,4200,0
|
|
20240823,151700,56905895,4200,4200,4200,4200,0
|
|
20240823,151600,56905895,4200,4195,4200,4185,82
|
|
20240823,151500,56561885,4180,4175,4195,4175,208
|
|
20240823,151400,55693030,4170,4170,4170,4170,0
|
|
20240823,151300,55693030,4170,4170,4170,4170,2
|
|
20240823,151200,55684690,4160,4160,4160,4160,0
|
|
20240823,151100,55684690,4160,4170,4170,4160,100
|
|
20240823,151000,55268250,4175,4175,4175,4175,0
|
|
20240823,150900,55268250,4175,4175,4175,4175,0
|
|
20240823,150800,55268250,4175,4175,4175,4175,0
|
|
20240823,150700,55268250,4175,4175,4175,4175,0
|
|
20240823,150600,55268250,4175,4175,4175,4175,100
|
|
20240823,150500,54850750,4175,4175,4175,4175,0
|
|
20240823,150400,54850750,4175,4175,4175,4175,0
|
|
20240823,150300,54850750,4175,4175,4175,4175,0
|
|
20240823,150200,54850750,4175,4175,4175,4175,0
|
|
20240823,150100,54850750,4175,4175,4175,4175,0
|
|
20240823,150000,54850750,4175,4175,4175,4175,0
|
|
20240823,145900,54850750,4175,4175,4175,4175,0
|
|
20240823,145800,54850750,4175,4175,4175,4175,0
|
|
20240823,145700,54850750,4175,4175,4175,4175,0
|
|
20240823,145600,54850750,4175,4175,4175,4175,0
|
|
20240823,145500,54850750,4175,4175,4175,4175,0
|
|
20240823,145400,54850750,4175,4175,4175,4175,25
|
|
20240823,145300,54746375,4175,4175,4175,4175,0
|
|
20240823,145200,54746375,4175,4175,4175,4175,0
|
|
20240823,145100,54746375,4175,4175,4175,4175,0
|
|
20240823,145000,54746375,4175,4175,4175,4175,0
|
|
20240823,144900,54746375,4175,4175,4175,4175,0
|
|
20240823,144800,54746375,4175,4175,4175,4175,0
|
|
20240823,144700,54746375,4175,4175,4175,4175,0
|
|
20240823,144600,54746375,4175,4175,4175,4175,0
|
|
20240823,144500,54746375,4175,4175,4175,4175,0
|
|
20240823,144400,54746375,4175,4175,4175,4175,0
|
|
20240823,144300,54746375,4175,4175,4175,4175,0
|
|
20240823,144200,54746375,4175,4175,4175,4175,0
|
|
20240823,144100,54746375,4175,4175,4175,4175,0
|
|
20240823,144000,54746375,4175,4175,4175,4175,0
|
|
20240823,143900,54746375,4175,4175,4175,4175,0
|
|
20240823,143800,54746375,4175,4175,4175,4175,0
|
|
20240823,143700,54746375,4175,4175,4175,4175,1
|
|
20240823,143600,54742200,4170,4170,4170,4170,1
|
|
20240823,143500,54738030,4175,4175,4175,4175,0
|
|
20240823,143400,54738030,4175,4175,4175,4175,0
|
|
20240823,143300,54738030,4175,4175,4175,4175,0
|
|
20240823,143200,54738030,4175,4175,4175,4175,0
|
|
20240823,143100,54738030,4175,4175,4175,4175,0
|
|
20240823,143000,54738030,4175,4175,4175,4175,0
|
|
20240823,142900,54738030,4175,4175,4175,4175,0
|
|
20240823,142800,54738030,4175,4175,4175,4175,0
|
|
20240823,142700,54738030,4175,4175,4175,4175,0
|
|
20240823,142600,54738030,4175,4175,4175,4175,0
|
|
20240823,142500,54738030,4175,4175,4175,4175,0
|
|
20240823,142400,54738030,4175,4175,4175,4175,2
|
|
20240823,142300,54729680,4155,4155,4155,4155,120
|
|
20240823,142200,54231080,4155,4155,4155,4155,0
|
|
20240823,142100,54231080,4155,4155,4155,4155,0
|
|
20240823,142000,54231080,4155,4155,4155,4155,0
|
|
20240823,141900,54231080,4155,4155,4155,4155,0
|
|
20240823,141800,54231080,4155,4165,4165,4155,46
|
|
20240823,141700,54039920,4175,4175,4175,4175,0
|
|
20240823,141600,54039920,4175,4175,4175,4175,0
|
|
20240823,141500,54039920,4175,4175,4175,4175,0
|
|
20240823,141400,54039920,4175,4175,4175,4175,100
|
|
20240823,141300,53622420,4170,4170,4170,4170,0
|
|
20240823,141200,53622420,4170,4170,4170,4170,0
|
|
20240823,141100,53622420,4170,4170,4170,4170,0
|
|
20240823,141000,53622420,4170,4170,4170,4170,19
|
|
20240823,140900,53543190,4175,4175,4175,4175,0
|
|
20240823,140800,53543190,4175,4175,4175,4175,0
|
|
20240823,140700,53543190,4175,4175,4175,4175,0
|
|
20240823,140600,53543190,4175,4175,4175,4175,0
|
|
20240823,140500,53543190,4175,4175,4175,4175,0
|
|
20240823,140400,53543190,4175,4175,4175,4175,2
|
|
20240823,140300,53534840,4175,4175,4175,4175,0
|
|
20240823,140200,53534840,4175,4175,4175,4175,0
|
|
20240823,140100,53534840,4175,4175,4175,4175,0
|
|
20240823,140000,53534840,4175,4145,4175,4145,553
|
|
20240823,135900,51238065,4145,4145,4145,4145,0
|
|
20240823,135800,51238065,4145,4145,4145,4145,0
|
|
20240823,135700,51238065,4145,4145,4145,4145,0
|
|
20240823,135600,51238065,4145,4145,4145,4145,0
|
|
20240823,135500,51238065,4145,4175,4175,4145,508
|
|
20240823,135400,49118125,4175,4175,4175,4175,0
|
|
20240823,135300,49118125,4175,4175,4175,4175,0
|
|
20240823,135200,49118125,4175,4175,4175,4175,0
|
|
20240823,135100,49118125,4175,4175,4175,4175,0
|
|
20240823,135000,49118125,4175,4175,4175,4175,0
|
|
20240823,134900,49118125,4175,4175,4175,4175,0
|
|
20240823,134800,49118125,4175,4145,4175,4140,481
|
|
20240823,134700,47122150,4150,4150,4150,4150,0
|
|
20240823,134600,47122150,4150,4150,4150,4150,0
|
|
20240823,134500,47122150,4150,4150,4150,4150,0
|
|
20240823,134400,47122150,4150,4150,4150,4150,10
|
|
20240823,134300,47080650,4150,4150,4150,4150,0
|
|
20240823,134200,47080650,4150,4150,4150,4150,1
|
|
20240823,134100,47076500,4150,4150,4150,4150,0
|
|
20240823,134000,47076500,4150,4150,4150,4150,225
|
|
20240823,133900,46142750,4150,4150,4150,4150,0
|
|
20240823,133800,46142750,4150,4150,4150,4150,0
|
|
20240823,133700,46142750,4150,4150,4150,4150,0
|
|
20240823,133600,46142750,4150,4150,4150,4150,0
|
|
20240823,133500,46142750,4150,4150,4150,4150,1
|
|
20240823,133400,46138600,4150,4150,4150,4150,0
|
|
20240823,133300,46138600,4150,4150,4150,4150,0
|
|
20240823,133200,46138600,4150,4150,4150,4150,0
|
|
20240823,133100,46138600,4150,4150,4150,4150,0
|
|
20240823,133000,46138600,4150,4150,4150,4150,0
|
|
20240823,132900,46138600,4150,4150,4150,4150,0
|
|
20240823,132800,46138600,4150,4150,4150,4150,0
|
|
20240823,132700,46138600,4150,4150,4150,4150,0
|
|
20240823,132600,46138600,4150,4150,4150,4150,0
|
|
20240823,132500,46138600,4150,4150,4150,4150,0
|
|
20240823,132400,46138600,4150,4150,4150,4150,0
|
|
20240823,132300,46138600,4150,4150,4150,4150,0
|
|
20240823,132200,46138600,4150,4150,4150,4150,0
|
|
20240823,132100,46138600,4150,4150,4150,4150,0
|
|
20240823,132000,46138600,4150,4150,4150,4150,0
|
|
20240823,131900,46138600,4150,4150,4150,4150,0
|
|
20240823,131800,46138600,4150,4150,4150,4150,1
|
|
20240823,131700,46134450,4155,4155,4155,4155,0
|
|
20240823,131600,46134450,4155,4155,4155,4155,0
|
|
20240823,131500,46134450,4155,4155,4155,4155,0
|
|
20240823,131400,46134450,4155,4155,4155,4155,1
|
|
20240823,131300,46130295,4155,4155,4155,4155,0
|
|
20240823,131200,46130295,4155,4155,4155,4155,0
|
|
20240823,131100,46130295,4155,4155,4155,4155,0
|
|
20240823,131000,46130295,4155,4155,4155,4155,0
|
|
20240823,130900,46130295,4155,4155,4155,4155,0
|
|
20240823,130800,46130295,4155,4155,4155,4155,0
|
|
20240823,130700,46130295,4155,4155,4155,4155,0
|
|
20240823,130600,46130295,4155,4155,4155,4155,0
|
|
20240823,130500,46130295,4155,4155,4155,4155,0
|
|
20240823,130400,46130295,4155,4165,4190,4115,1750
|
|
20240823,130300,38874940,4165,4165,4165,4165,0
|
|
20240823,130200,38874940,4165,4165,4165,4165,0
|
|
20240823,130100,38874940,4165,4165,4165,4165,0
|
|
20240823,130000,38874940,4165,4165,4165,4165,0
|
|
20240823,125900,38874940,4165,4165,4165,4165,0
|
|
20240823,125800,38874940,4165,4165,4165,4165,0
|
|
20240823,125700,38874940,4165,4165,4165,4165,0
|
|
20240823,125600,38874940,4165,4185,4185,4165,105
|
|
20240823,125500,38435695,4195,4195,4195,4195,0
|
|
20240823,125400,38435695,4195,4195,4195,4195,0
|
|
20240823,125300,38435695,4195,4195,4195,4195,0
|
|
20240823,125200,38435695,4195,4195,4195,4195,0
|
|
20240823,125100,38435695,4195,4195,4195,4195,0
|
|
20240823,125000,38435695,4195,4195,4195,4195,0
|
|
20240823,124900,38435695,4195,4195,4195,4195,0
|
|
20240823,124800,38435695,4195,4195,4195,4195,0
|
|
20240823,124700,38435695,4195,4195,4195,4195,0
|
|
20240823,124600,38435695,4195,4195,4195,4195,0
|
|
20240823,124500,38435695,4195,4195,4195,4195,0
|
|
20240823,124400,38435695,4195,4195,4195,4195,0
|
|
20240823,124300,38435695,4195,4195,4195,4195,0
|
|
20240823,124200,38435695,4195,4195,4195,4195,0
|
|
20240823,124100,38435695,4195,4195,4195,4195,0
|
|
20240823,124000,38435695,4195,4195,4195,4195,0
|
|
20240823,123900,38435695,4195,4195,4195,4195,0
|
|
20240823,123800,38435695,4195,4195,4195,4195,0
|
|
20240823,123700,38435695,4195,4195,4195,4195,0
|
|
20240823,123600,38435695,4195,4195,4195,4195,0
|
|
20240823,123500,38435695,4195,4195,4195,4195,0
|
|
20240823,123400,38435695,4195,4195,4195,4195,0
|
|
20240823,123300,38435695,4195,4195,4195,4195,0
|
|
20240823,123200,38435695,4195,4195,4195,4195,0
|
|
20240823,123100,38435695,4195,4195,4195,4195,0
|
|
20240823,123000,38435695,4195,4195,4195,4195,0
|
|
20240823,122900,38435695,4195,4195,4195,4195,0
|
|
20240823,122800,38435695,4195,4155,4195,4130,498
|
|
20240823,122700,36363430,4150,4150,4150,4150,0
|
|
20240823,122600,36363430,4150,4150,4150,4150,0
|
|
20240823,122500,36363430,4150,4150,4150,4150,0
|
|
20240823,122400,36363430,4150,4150,4150,4150,0
|
|
20240823,122300,36363430,4150,4150,4150,4150,0
|
|
20240823,122200,36363430,4150,4160,4160,4150,509
|
|
20240823,122100,34250740,4195,4170,4195,4145,878
|
|
20240823,122000,30599310,4170,4170,4200,4145,941
|
|
20240823,121900,26678875,4170,4170,4170,4170,0
|
|
20240823,121800,26678875,4170,4170,4170,4170,0
|
|
20240823,121700,26678875,4170,4170,4170,4170,0
|
|
20240823,121600,26678875,4170,4170,4170,4170,0
|
|
20240823,121500,26678875,4170,4170,4170,4170,1
|
|
20240823,121400,26674705,4170,4170,4170,4170,0
|
|
20240823,121300,26674705,4170,4170,4170,4170,0
|
|
20240823,121200,26674705,4170,4170,4170,4170,0
|
|
20240823,121100,26674705,4170,4170,4170,4170,0
|
|
20240823,121000,26674705,4170,4170,4170,4170,0
|
|
20240823,120900,26674705,4170,4170,4170,4170,0
|
|
20240823,120800,26674705,4170,4170,4170,4170,0
|
|
20240823,120700,26674705,4170,4170,4170,4170,0
|
|
20240823,120600,26674705,4170,4170,4170,4170,0
|
|
20240823,120500,26674705,4170,4170,4170,4170,0
|
|
20240823,120400,26674705,4170,4170,4170,4170,0
|
|
20240823,120300,26674705,4170,4170,4170,4170,0
|
|
20240823,120200,26674705,4170,4170,4170,4170,0
|
|
20240823,120100,26674705,4170,4170,4170,4170,0
|
|
20240823,120000,26674705,4170,4175,4175,4170,200
|
|
20240823,115900,25840565,4175,4180,4180,4175,252
|
|
20240823,115800,24788050,4180,4180,4180,4180,0
|
|
20240823,115700,24788050,4180,4180,4180,4180,0
|
|
20240823,115600,24788050,4180,4180,4180,4180,0
|
|
20240823,115500,24788050,4180,4180,4180,4180,1
|
|
20240823,115400,24783870,4205,4205,4205,4205,0
|
|
20240823,115300,24783870,4205,4205,4205,4205,0
|
|
20240823,115200,24783870,4205,4205,4205,4205,0
|
|
20240823,115100,24783870,4205,4205,4205,4205,0
|
|
20240823,115000,24783870,4205,4205,4205,4205,0
|
|
20240823,114900,24783870,4205,4205,4205,4205,0
|
|
20240823,114800,24783870,4205,4205,4205,4205,0
|
|
20240823,114700,24783870,4205,4205,4205,4205,0
|
|
20240823,114600,24783870,4205,4205,4205,4205,0
|
|
20240823,114500,24783870,4205,4205,4205,4205,0
|
|
20240823,114400,24783870,4205,4205,4205,4205,0
|
|
20240823,114300,24783870,4205,4205,4205,4205,0
|
|
20240823,114200,24783870,4205,4205,4205,4205,0
|
|
20240823,114100,24783870,4205,4205,4205,4205,0
|
|
20240823,114000,24783870,4205,4205,4205,4205,0
|
|
20240823,113900,24783870,4205,4205,4205,4205,0
|
|
20240823,113800,24783870,4205,4205,4205,4205,0
|
|
20240823,113700,24783870,4205,4205,4205,4205,0
|
|
20240823,113600,24783870,4205,4205,4205,4205,0
|
|
20240823,113500,24783870,4205,4205,4205,4205,0
|
|
20240823,113400,24783870,4205,4205,4205,4205,0
|
|
20240823,113300,24783870,4205,4205,4205,4205,0
|
|
20240823,113200,24783870,4205,4205,4205,4205,0
|
|
20240823,113100,24783870,4205,4205,4205,4205,0
|
|
20240823,113000,24783870,4205,4205,4205,4205,0
|
|
20240823,112900,24783870,4205,4205,4205,4205,0
|
|
20240823,112800,24783870,4205,4205,4205,4205,0
|
|
20240823,112700,24783870,4205,4205,4205,4205,0
|
|
20240823,112600,24783870,4205,4205,4205,4205,0
|
|
20240823,112500,24783870,4205,4205,4205,4205,0
|
|
20240823,112400,24783870,4205,4205,4205,4205,0
|
|
20240823,112300,24783870,4205,4205,4205,4205,0
|
|
20240823,112200,24783870,4205,4205,4205,4205,0
|
|
20240823,112100,24783870,4205,4205,4205,4205,0
|
|
20240823,112000,24783870,4205,4205,4205,4205,0
|
|
20240823,111900,24783870,4205,4205,4205,4205,0
|
|
20240823,111800,24783870,4205,4205,4205,4205,0
|
|
20240823,111700,24783870,4205,4205,4205,4205,0
|
|
20240823,111600,24783870,4205,4205,4205,4205,3
|
|
20240823,111500,24771255,4185,4185,4185,4185,0
|
|
20240823,111400,24771255,4185,4185,4185,4185,0
|
|
20240823,111300,24771255,4185,4185,4185,4185,0
|
|
20240823,111200,24771255,4185,4185,4185,4185,0
|
|
20240823,111100,24771255,4185,4185,4185,4185,0
|
|
20240823,111000,24771255,4185,4185,4185,4185,0
|
|
20240823,110900,24771255,4185,4185,4185,4185,0
|
|
20240823,110800,24771255,4185,4185,4185,4185,0
|
|
20240823,110700,24771255,4185,4185,4185,4185,0
|
|
20240823,110600,24771255,4185,4185,4185,4185,0
|
|
20240823,110500,24771255,4185,4185,4185,4185,0
|
|
20240823,110400,24771255,4185,4185,4185,4185,531
|
|
20240823,110300,22549020,4185,4185,4185,4185,0
|
|
20240823,110200,22549020,4185,4185,4185,4185,19
|
|
20240823,110100,22469505,4200,4200,4200,4200,0
|
|
20240823,110000,22469505,4200,4200,4200,4200,0
|
|
20240823,105900,22469505,4200,4200,4200,4200,120
|
|
20240823,105800,21965505,4185,4185,4185,4185,0
|
|
20240823,105700,21965505,4185,4185,4185,4185,0
|
|
20240823,105600,21965505,4185,4185,4185,4185,0
|
|
20240823,105500,21965505,4185,4185,4185,4185,1
|
|
20240823,105400,21961320,4200,4200,4200,4200,0
|
|
20240823,105300,21961320,4200,4200,4200,4200,0
|
|
20240823,105200,21961320,4200,4200,4200,4200,0
|
|
20240823,105100,21961320,4200,4200,4200,4200,1
|
|
20240823,105000,21957120,4210,4210,4210,4210,0
|
|
20240823,104900,21957120,4210,4210,4210,4210,0
|
|
20240823,104800,21957120,4210,4210,4210,4210,0
|
|
20240823,104700,21957120,4210,4210,4210,4210,0
|
|
20240823,104600,21957120,4210,4210,4210,4210,0
|
|
20240823,104500,21957120,4210,4180,4210,4175,1178
|
|
20240823,104400,17032595,4185,4185,4185,4185,0
|
|
20240823,104300,17032595,4185,4185,4185,4185,0
|
|
20240823,104200,17032595,4185,4185,4185,4185,8
|
|
20240823,104100,16999115,4185,4195,4195,4185,50
|
|
20240823,104000,16789515,4215,4215,4215,4215,1
|
|
20240823,103900,16785300,4215,4215,4215,4215,0
|
|
20240823,103800,16785300,4215,4215,4215,4215,0
|
|
20240823,103700,16785300,4215,4215,4215,4215,0
|
|
20240823,103600,16785300,4215,4215,4215,4215,0
|
|
20240823,103500,16785300,4215,4215,4215,4215,0
|
|
20240823,103400,16785300,4215,4215,4215,4215,0
|
|
20240823,103300,16785300,4215,4215,4215,4215,0
|
|
20240823,103200,16785300,4215,4215,4215,4215,0
|
|
20240823,103100,16785300,4215,4215,4215,4215,0
|
|
20240823,103000,16785300,4215,4215,4215,4215,0
|
|
20240823,102900,16785300,4215,4215,4215,4215,0
|
|
20240823,102800,16785300,4215,4215,4215,4215,0
|
|
20240823,102700,16785300,4215,4215,4215,4215,6
|
|
20240823,102600,16760010,4215,4215,4215,4215,0
|
|
20240823,102500,16760010,4215,4215,4215,4215,0
|
|
20240823,102400,16760010,4215,4215,4215,4215,0
|
|
20240823,102300,16760010,4215,4215,4215,4215,0
|
|
20240823,102200,16760010,4215,4215,4215,4215,0
|
|
20240823,102100,16760010,4215,4215,4215,4215,0
|
|
20240823,102000,16760010,4215,4215,4215,4215,0
|
|
20240823,101900,16760010,4215,4200,4215,4200,135
|
|
20240823,101800,16191360,4215,4215,4215,4215,0
|
|
20240823,101700,16191360,4215,4215,4215,4215,0
|
|
20240823,101600,16191360,4215,4215,4215,4215,0
|
|
20240823,101500,16191360,4215,4200,4215,4200,21
|
|
20240823,101400,16103145,4215,4215,4215,4215,0
|
|
20240823,101300,16103145,4215,4215,4215,4215,0
|
|
20240823,101200,16103145,4215,4215,4215,4215,0
|
|
20240823,101100,16103145,4215,4215,4215,4215,0
|
|
20240823,101000,16103145,4215,4215,4215,4215,0
|
|
20240823,100900,16103145,4215,4215,4215,4215,0
|
|
20240823,100800,16103145,4215,4215,4215,4215,0
|
|
20240823,100700,16103145,4215,4200,4215,4200,107
|
|
20240823,100600,15653465,4185,4185,4185,4185,8
|
|
20240823,100500,15619985,4200,4200,4200,4200,0
|
|
20240823,100400,15619985,4200,4200,4200,4200,0
|
|
20240823,100300,15619985,4200,4200,4200,4200,0
|
|
20240823,100200,15619985,4200,4200,4200,4200,1
|
|
20240823,100100,15615785,4185,4185,4185,4185,2
|
|
20240823,100000,15607415,4180,4180,4180,4180,0
|
|
20240823,095900,15607415,4180,4180,4180,4180,0
|
|
20240823,095800,15607415,4180,4180,4180,4180,0
|
|
20240823,095700,15607415,4180,4180,4180,4180,0
|
|
20240823,095600,15607415,4180,4180,4180,4180,0
|
|
20240823,095500,15607415,4180,4180,4180,4180,0
|
|
20240823,095400,15607415,4180,4180,4180,4180,0
|
|
20240823,095300,15607415,4180,4220,4220,4180,112
|
|
20240823,095200,15137735,4220,4220,4220,4220,2
|
|
20240823,095100,15129295,4210,4215,4215,4210,21
|
|
20240823,095000,15040850,4225,4225,4225,4225,0
|
|
20240823,094900,15040850,4225,4225,4225,4225,0
|
|
20240823,094800,15040850,4225,4225,4225,4225,0
|
|
20240823,094700,15040850,4225,4225,4225,4215,77
|
|
20240823,094600,14715805,4220,4200,4220,4195,1438
|
|
20240823,094500,8677845,4205,4205,4205,4205,2
|
|
20240823,094400,8669435,4210,4210,4210,4210,2
|
|
20240823,094300,8661015,4230,4225,4230,4225,142
|
|
20240823,094200,8060455,4230,4215,4230,4210,45
|
|
20240823,094100,7870440,4220,4220,4220,4220,1
|
|
20240823,094000,7866220,4195,4195,4195,4195,82
|
|
20240823,093900,7522230,4225,4225,4225,4225,0
|
|
20240823,093800,7522230,4225,4225,4225,4225,1
|
|
20240823,093700,7518005,4225,4225,4225,4225,0
|
|
20240823,093600,7518005,4225,4225,4225,4225,1
|
|
20240823,093500,7513780,4200,4200,4200,4200,0
|
|
20240823,093400,7513780,4200,4200,4200,4200,0
|
|
20240823,093300,7513780,4200,4200,4200,4200,0
|
|
20240823,093200,7513780,4200,4200,4200,4200,0
|
|
20240823,093100,7513780,4200,4200,4200,4200,0
|
|
20240823,093000,7513780,4200,4185,4225,4185,61
|
|
20240823,092900,7257250,4175,4175,4175,4175,0
|
|
20240823,092800,7257250,4175,4230,4230,4175,59
|
|
20240823,092700,7009735,4225,4165,4225,4165,491
|
|
20240823,092600,4951265,4170,4170,4170,4170,0
|
|
20240823,092500,4951265,4170,4170,4170,4170,22
|
|
20240823,092400,4859525,4180,4180,4180,4180,0
|
|
20240823,092300,4859525,4180,4180,4180,4180,0
|
|
20240823,092200,4859525,4180,4180,4180,4180,0
|
|
20240823,092100,4859525,4180,4170,4180,4170,6
|
|
20240823,092000,4834465,4180,4180,4180,4180,2
|
|
20240823,091900,4826105,4180,4180,4180,4180,0
|
|
20240823,091800,4826105,4180,4180,4180,4180,0
|
|
20240823,091700,4826105,4180,4175,4180,4175,14
|
|
20240823,091600,4767620,4175,4155,4180,4155,174
|
|
20240823,091500,4043740,4155,4155,4155,4155,0
|
|
20240823,091400,4043740,4155,4155,4155,4155,0
|
|
20240823,091300,4043740,4155,4155,4155,4155,0
|
|
20240823,091200,4043740,4155,4155,4155,4155,0
|
|
20240823,091100,4043740,4155,4155,4155,4155,69
|
|
20240823,091000,3757045,4155,4155,4155,4155,0
|
|
20240823,090900,3757045,4155,4155,4155,4155,0
|
|
20240823,090800,3757045,4155,4155,4155,4155,0
|
|
20240823,090700,3757045,4155,4155,4155,4155,0
|
|
20240823,090600,3757045,4155,4165,4165,4155,700
|
|
20240823,090500,847320,4165,4165,4165,4165,0
|
|
20240823,090400,847320,4165,4165,4165,4165,0
|
|
20240823,090300,847320,4165,4165,4165,4165,0
|
|
20240823,090200,847320,4165,4165,4165,4165,1
|
|
20240823,090100,843155,4165,4165,4165,4165,1
|
|
20240823,090000,838990,4170,4195,4195,4170,199
|