623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192000,457173945,4490,4490,4490,4490,1035
|
|
20240820,191900,457173945,4490,4490,4490,4490,0
|
|
20240820,191800,457173945,4490,4490,4490,4490,0
|
|
20240820,191700,457173945,4490,4490,4490,4490,0
|
|
20240820,191600,457173945,4490,4490,4490,4490,0
|
|
20240820,191500,457173945,4490,4490,4490,4490,0
|
|
20240820,191400,457173945,4490,4490,4490,4490,0
|
|
20240820,191300,457173945,4490,4490,4490,4490,0
|
|
20240820,191200,457173945,4490,4490,4490,4490,0
|
|
20240820,191100,457173945,4490,4490,4490,4490,0
|
|
20240820,191000,457173945,4490,4490,4490,4490,0
|
|
20240820,190900,457173945,4490,4490,4490,4490,0
|
|
20240820,190800,457173945,4490,4490,4490,4490,0
|
|
20240820,190700,457173945,4490,4490,4490,4490,0
|
|
20240820,190600,457173945,4490,4490,4490,4490,0
|
|
20240820,190500,457173945,4490,4490,4490,4490,0
|
|
20240820,190400,457173945,4490,4490,4490,4490,0
|
|
20240820,190300,457173945,4490,4490,4490,4490,0
|
|
20240820,190200,457173945,4490,4490,4490,4490,0
|
|
20240820,190100,457173945,4490,4490,4490,4490,0
|
|
20240820,190000,457173945,4490,4490,4490,4490,0
|
|
20240820,185900,457173945,4490,4490,4490,4490,0
|
|
20240820,185800,457173945,4490,4490,4490,4490,0
|
|
20240820,185700,457173945,4490,4490,4490,4490,0
|
|
20240820,185600,457173945,4490,4490,4490,4490,0
|
|
20240820,185500,457173945,4490,4490,4490,4490,0
|
|
20240820,185400,457173945,4490,4490,4490,4490,0
|
|
20240820,185300,457173945,4490,4490,4490,4490,0
|
|
20240820,185200,457173945,4490,4490,4490,4490,0
|
|
20240820,185100,457173945,4490,4490,4490,4490,0
|
|
20240820,185000,457173945,4490,4490,4490,4490,1035
|
|
20240820,184900,457173945,4490,4490,4490,4490,0
|
|
20240820,184800,457173945,4490,4490,4490,4490,0
|
|
20240820,184700,457173945,4490,4490,4490,4490,0
|
|
20240820,184600,457173945,4490,4490,4490,4490,0
|
|
20240820,184500,457173945,4490,4490,4490,4490,0
|
|
20240820,184400,457173945,4490,4490,4490,4490,0
|
|
20240820,184300,457173945,4490,4490,4490,4490,0
|
|
20240820,184200,457173945,4490,4490,4490,4490,0
|
|
20240820,184100,457173945,4490,4490,4490,4490,0
|
|
20240820,184000,457173945,4490,4490,4490,4490,0
|
|
20240820,183900,457173945,4490,4490,4490,4490,0
|
|
20240820,183800,457173945,4490,4490,4490,4490,0
|
|
20240820,183700,457173945,4490,4490,4490,4490,0
|
|
20240820,183600,457173945,4490,4490,4490,4490,0
|
|
20240820,183500,457173945,4490,4490,4490,4490,0
|
|
20240820,183400,457173945,4490,4490,4490,4490,0
|
|
20240820,183300,457173945,4490,4490,4490,4490,0
|
|
20240820,183200,457173945,4490,4490,4490,4490,0
|
|
20240820,183100,457173945,4490,4490,4490,4490,0
|
|
20240820,183000,457173945,4490,4490,4490,4490,0
|
|
20240820,182900,457173945,4490,4490,4490,4490,0
|
|
20240820,182800,457173945,4490,4490,4490,4490,0
|
|
20240820,182700,457173945,4490,4490,4490,4490,0
|
|
20240820,182600,457173945,4490,4490,4490,4490,0
|
|
20240820,182500,457173945,4490,4490,4490,4490,0
|
|
20240820,182400,457173945,4490,4490,4490,4490,0
|
|
20240820,182300,457173945,4490,4490,4490,4490,0
|
|
20240820,182200,457173945,4490,4490,4490,4490,0
|
|
20240820,182100,457173945,4490,4490,4490,4490,0
|
|
20240820,182000,457173945,4490,4490,4490,4490,1035
|
|
20240820,181900,457173945,4490,4490,4490,4490,0
|
|
20240820,181800,457173945,4490,4490,4490,4490,0
|
|
20240820,181700,457173945,4490,4490,4490,4490,0
|
|
20240820,181600,457173945,4490,4490,4490,4490,0
|
|
20240820,181500,457173945,4490,4490,4490,4490,0
|
|
20240820,181400,457173945,4490,4490,4490,4490,0
|
|
20240820,181300,457173945,4490,4490,4490,4490,0
|
|
20240820,181200,457173945,4490,4490,4490,4490,0
|
|
20240820,181100,457173945,4490,4490,4490,4490,0
|
|
20240820,181000,457173945,4490,4490,4490,4490,0
|
|
20240820,180900,457173945,4490,4490,4490,4490,0
|
|
20240820,180800,457173945,4490,4490,4490,4490,0
|
|
20240820,180700,457173945,4490,4490,4490,4490,0
|
|
20240820,180600,457173945,4490,4490,4490,4490,0
|
|
20240820,180500,457173945,4490,4490,4490,4490,0
|
|
20240820,180400,457173945,4490,4490,4490,4490,0
|
|
20240820,180300,457173945,4490,4490,4490,4490,0
|
|
20240820,180200,457173945,4490,4490,4490,4490,0
|
|
20240820,180100,457173945,4490,4490,4490,4490,0
|
|
20240820,180000,457173945,4490,4490,4490,4490,0
|
|
20240820,175900,457173945,4490,4490,4490,4490,0
|
|
20240820,175800,457173945,4490,4490,4490,4490,0
|
|
20240820,175700,457173945,4490,4490,4490,4490,0
|
|
20240820,175600,457173945,4490,4490,4490,4490,0
|
|
20240820,175500,457173945,4490,4490,4490,4490,0
|
|
20240820,175400,457173945,4490,4490,4490,4490,0
|
|
20240820,175300,457173945,4490,4490,4490,4490,0
|
|
20240820,175200,457173945,4490,4490,4490,4490,0
|
|
20240820,175100,457173945,4490,4490,4490,4490,0
|
|
20240820,175000,457173945,4490,4490,4490,4490,1035
|
|
20240820,174900,457173945,4490,4490,4490,4490,0
|
|
20240820,174800,457173945,4490,4490,4490,4490,0
|
|
20240820,174700,457173945,4490,4490,4490,4490,0
|
|
20240820,174600,457173945,4490,4490,4490,4490,0
|
|
20240820,174500,457173945,4490,4490,4490,4490,0
|
|
20240820,174400,457173945,4490,4490,4490,4490,0
|
|
20240820,174300,457173945,4490,4490,4490,4490,0
|
|
20240820,174200,457173945,4490,4490,4490,4490,0
|
|
20240820,174100,457173945,4490,4490,4490,4490,0
|
|
20240820,174000,457173945,4490,4490,4490,4490,0
|
|
20240820,173900,457173945,4490,4490,4490,4490,0
|
|
20240820,173800,457173945,4490,4490,4490,4490,0
|
|
20240820,173700,457173945,4490,4490,4490,4490,0
|
|
20240820,173600,457173945,4490,4490,4490,4490,0
|
|
20240820,173500,457173945,4490,4490,4490,4490,0
|
|
20240820,173400,457173945,4490,4490,4490,4490,0
|
|
20240820,173300,457173945,4490,4490,4490,4490,0
|
|
20240820,173200,457173945,4490,4490,4490,4490,0
|
|
20240820,173100,457173945,4490,4490,4490,4490,0
|
|
20240820,173000,457173945,4490,4490,4490,4490,0
|
|
20240820,172900,457173945,4490,4490,4490,4490,0
|
|
20240820,172800,457173945,4490,4490,4490,4490,0
|
|
20240820,172700,457173945,4490,4490,4490,4490,0
|
|
20240820,172600,457173945,4490,4490,4490,4490,0
|
|
20240820,172500,457173945,4490,4490,4490,4490,0
|
|
20240820,172400,457173945,4490,4490,4490,4490,0
|
|
20240820,172300,457173945,4490,4490,4490,4490,0
|
|
20240820,172200,457173945,4490,4490,4490,4490,0
|
|
20240820,172100,457173945,4490,4490,4490,4490,0
|
|
20240820,172000,457173945,4490,4490,4490,4490,1035
|
|
20240820,171900,457173945,4490,4490,4490,4490,0
|
|
20240820,171800,457173945,4490,4490,4490,4490,0
|
|
20240820,171700,457173945,4490,4490,4490,4490,0
|
|
20240820,171600,457173945,4490,4490,4490,4490,0
|
|
20240820,171500,457173945,4490,4490,4490,4490,0
|
|
20240820,171400,457173945,4490,4490,4490,4490,0
|
|
20240820,171300,457173945,4490,4490,4490,4490,0
|
|
20240820,171200,457173945,4490,4490,4490,4490,0
|
|
20240820,171100,457173945,4490,4490,4490,4490,0
|
|
20240820,171000,457173945,4490,4490,4490,4490,0
|
|
20240820,170900,457173945,4490,4490,4490,4490,0
|
|
20240820,170800,457173945,4490,4490,4490,4490,0
|
|
20240820,170700,457173945,4490,4490,4490,4490,0
|
|
20240820,170600,457173945,4490,4490,4490,4490,0
|
|
20240820,170500,457173945,4490,4490,4490,4490,0
|
|
20240820,170400,457173945,4490,4490,4490,4490,0
|
|
20240820,170300,457173945,4490,4490,4490,4490,0
|
|
20240820,170200,457173945,4490,4490,4490,4490,0
|
|
20240820,170100,457173945,4490,4490,4490,4490,0
|
|
20240820,170000,457173945,4490,4490,4490,4490,0
|
|
20240820,165900,457173945,4490,4490,4490,4490,0
|
|
20240820,165800,457173945,4490,4490,4490,4490,0
|
|
20240820,165700,457173945,4490,4490,4490,4490,0
|
|
20240820,165600,457173945,4490,4490,4490,4490,0
|
|
20240820,165500,457173945,4490,4490,4490,4490,0
|
|
20240820,165400,457173945,4490,4490,4490,4490,0
|
|
20240820,165300,457173945,4490,4490,4490,4490,0
|
|
20240820,165200,457173945,4490,4490,4490,4490,0
|
|
20240820,165100,457173945,4490,4490,4490,4490,0
|
|
20240820,165000,457173945,4490,4490,4490,4490,1035
|
|
20240820,164900,457173945,4490,4490,4490,4490,0
|
|
20240820,164800,457173945,4490,4490,4490,4490,0
|
|
20240820,164700,457173945,4490,4490,4490,4490,0
|
|
20240820,164600,457173945,4490,4490,4490,4490,0
|
|
20240820,164500,457173945,4490,4490,4490,4490,0
|
|
20240820,164400,457173945,4490,4490,4490,4490,0
|
|
20240820,164300,457173945,4490,4490,4490,4490,0
|
|
20240820,164200,457173945,4490,4490,4490,4490,0
|
|
20240820,164100,457173945,4490,4490,4490,4490,0
|
|
20240820,164000,457173945,4490,4490,4490,4490,0
|
|
20240820,163900,457173945,4490,4490,4490,4490,0
|
|
20240820,163800,457173945,4490,4490,4490,4490,0
|
|
20240820,163700,457173945,4490,4490,4490,4490,0
|
|
20240820,163600,457173945,4490,4490,4490,4490,0
|
|
20240820,163500,457173945,4490,4490,4490,4490,0
|
|
20240820,163400,457173945,4490,4490,4490,4490,0
|
|
20240820,163300,457173945,4490,4490,4490,4490,0
|
|
20240820,163200,457173945,4490,4490,4490,4490,0
|
|
20240820,163100,457173945,4490,4490,4490,4490,0
|
|
20240820,163000,457173945,4490,4490,4490,4490,0
|
|
20240820,162900,457173945,4490,4490,4490,4490,0
|
|
20240820,162800,457173945,4490,4490,4490,4490,0
|
|
20240820,162700,457173945,4490,4490,4490,4490,0
|
|
20240820,162600,457173945,4490,4490,4490,4490,0
|
|
20240820,162500,457173945,4490,4490,4490,4490,0
|
|
20240820,162400,457173945,4490,4490,4490,4490,0
|
|
20240820,162300,457173945,4490,4490,4490,4490,0
|
|
20240820,162200,457173945,4490,4490,4490,4490,0
|
|
20240820,162100,457173945,4490,4490,4490,4490,0
|
|
20240820,162000,457173945,4490,4490,4490,4490,1035
|
|
20240820,161900,457173945,4490,4490,4490,4490,0
|
|
20240820,161800,457173945,4490,4490,4490,4490,0
|
|
20240820,161700,457173945,4490,4490,4490,4490,0
|
|
20240820,161600,457173945,4490,4490,4490,4490,0
|
|
20240820,161500,457173945,4490,4490,4490,4490,0
|
|
20240820,161400,457173945,4490,4490,4490,4490,0
|
|
20240820,161300,457173945,4490,4490,4490,4490,0
|
|
20240820,161200,457173945,4490,4490,4490,4490,0
|
|
20240820,161100,457173945,4490,4490,4490,4490,0
|
|
20240820,161000,457173945,4490,4490,4490,4490,0
|
|
20240820,160900,457173945,4490,4490,4490,4490,0
|
|
20240820,160800,457173945,4490,4490,4490,4490,0
|
|
20240820,160700,457173945,4490,4490,4490,4490,0
|
|
20240820,160600,457173945,4490,4490,4490,4490,0
|
|
20240820,160500,457173945,4490,4490,4490,4490,0
|
|
20240820,160400,457173945,4490,4490,4490,4490,0
|
|
20240820,160300,457173945,4490,4490,4490,4490,0
|
|
20240820,160200,457173945,4490,4490,4490,4490,0
|
|
20240820,160100,457173945,4490,4490,4490,4490,0
|
|
20240820,160000,457173945,4490,4490,4490,4490,0
|
|
20240820,155900,457173945,4490,4490,4490,4490,0
|
|
20240820,155800,457173945,4490,4490,4490,4490,0
|
|
20240820,155700,457173945,4490,4490,4490,4490,0
|
|
20240820,155600,457173945,4490,4490,4490,4490,0
|
|
20240820,155500,457173945,4490,4490,4490,4490,0
|
|
20240820,155400,457173945,4490,4490,4490,4490,0
|
|
20240820,155300,457173945,4490,4490,4490,4490,0
|
|
20240820,155200,457173945,4490,4490,4490,4490,0
|
|
20240820,155100,457173945,4490,4490,4490,4490,0
|
|
20240820,155000,457173945,4490,4490,4490,4490,1035
|
|
20240820,154900,457173945,4490,4490,4490,4490,0
|
|
20240820,154800,457173945,4490,4490,4490,4490,0
|
|
20240820,154700,457173945,4490,4490,4490,4490,0
|
|
20240820,154600,457173945,4490,4490,4490,4490,0
|
|
20240820,154500,457173945,4490,4490,4490,4490,0
|
|
20240820,154400,457173945,4490,4490,4490,4490,0
|
|
20240820,154300,457173945,4490,4490,4490,4490,0
|
|
20240820,154200,457173945,4490,4490,4490,4490,0
|
|
20240820,154100,457173945,4490,4490,4490,4490,0
|
|
20240820,154000,457173945,4490,4490,4490,4490,0
|
|
20240820,153900,457173945,4490,4490,4490,4490,0
|
|
20240820,153800,457173945,4490,4490,4490,4490,0
|
|
20240820,153700,457173945,4490,4490,4490,4490,0
|
|
20240820,153600,457173945,4490,4490,4490,4490,0
|
|
20240820,153500,457173945,4490,4490,4490,4490,0
|
|
20240820,153400,457173945,4490,4490,4490,4490,0
|
|
20240820,153300,457173945,4490,4490,4490,4490,0
|
|
20240820,153200,457173945,4490,4490,4490,4490,0
|
|
20240820,153100,457173945,4490,4490,4490,4490,0
|
|
20240820,153000,457173945,4490,4490,4490,4490,1035
|
|
20240820,152900,452526795,4495,4495,4495,4495,0
|
|
20240820,152800,452526795,4495,4495,4495,4495,0
|
|
20240820,152700,452526795,4495,4495,4495,4495,0
|
|
20240820,152600,452526795,4495,4495,4495,4495,0
|
|
20240820,152500,452526795,4495,4495,4495,4495,0
|
|
20240820,152400,452526795,4495,4495,4495,4495,0
|
|
20240820,152300,452526795,4495,4495,4495,4495,0
|
|
20240820,152200,452526795,4495,4495,4495,4495,0
|
|
20240820,152100,452526795,4495,4495,4495,4495,0
|
|
20240820,152000,452526795,4495,4495,4495,4495,0
|
|
20240820,151900,452526795,4495,4495,4495,4495,6
|
|
20240820,151800,452499825,4500,4500,4500,4500,146
|
|
20240820,151700,451842825,4500,4470,4500,4460,512
|
|
20240820,151600,449552415,4495,4495,4495,4495,15
|
|
20240820,151500,449484990,4495,4470,4495,4460,445
|
|
20240820,151400,447500095,4500,4500,4500,4465,661
|
|
20240820,151300,444541565,4510,4480,4510,4480,101
|
|
20240820,151200,444089055,4510,4500,4510,4500,2001
|
|
20240820,151100,435074845,4505,4505,4505,4505,0
|
|
20240820,151000,435074845,4505,4435,4505,4435,5141
|
|
20240820,150900,412023155,4470,4470,4470,4450,1549
|
|
20240820,150800,405130045,4470,4470,4470,4470,1
|
|
20240820,150700,405125575,4450,4440,4470,4435,2436
|
|
20240820,150600,394306360,4480,4475,4480,4445,1610
|
|
20240820,150500,387148885,4445,4470,4470,4440,1908
|
|
20240820,150400,378663185,4480,4480,4480,4480,2
|
|
20240820,150300,378654225,4480,4495,4495,4480,120
|
|
20240820,150200,378116470,4495,4495,4495,4495,222
|
|
20240820,150100,377118580,4495,4495,4495,4495,3
|
|
20240820,150000,377105095,4495,4495,4495,4495,0
|
|
20240820,145900,377105095,4495,4495,4495,4495,0
|
|
20240820,145800,377105095,4495,4495,4495,4495,400
|
|
20240820,145700,375307095,4495,4495,4495,4495,0
|
|
20240820,145600,375307095,4495,4495,4495,4495,22
|
|
20240820,145500,375208205,4495,4495,4495,4495,0
|
|
20240820,145400,375208205,4495,4495,4495,4495,0
|
|
20240820,145300,375208205,4495,4495,4495,4495,0
|
|
20240820,145200,375208205,4495,4465,4495,4465,735
|
|
20240820,145100,371912580,4485,4485,4485,4485,0
|
|
20240820,145000,371912580,4485,4470,4485,4470,501
|
|
20240820,144900,369673095,4470,4485,4485,4470,33
|
|
20240820,144800,369525540,4470,4485,4485,4470,10
|
|
20240820,144700,369480825,4490,4490,4490,4490,0
|
|
20240820,144600,369480825,4490,4490,4490,4490,57
|
|
20240820,144500,369224895,4490,4490,4490,4490,1
|
|
20240820,144400,369220405,4475,4475,4475,4475,0
|
|
20240820,144300,369220405,4475,4480,4480,4475,343
|
|
20240820,144200,367684925,4490,4490,4490,4490,1
|
|
20240820,144100,367680435,4485,4485,4485,4485,0
|
|
20240820,144000,367680435,4485,4485,4485,4485,25
|
|
20240820,143900,367568310,4485,4490,4495,4485,649
|
|
20240820,143800,364655150,4490,4490,4495,4490,234
|
|
20240820,143700,363604480,4485,4485,4485,4485,0
|
|
20240820,143600,363604480,4485,4485,4485,4485,0
|
|
20240820,143500,363604480,4485,4485,4485,4485,0
|
|
20240820,143400,363604480,4485,4485,4485,4485,0
|
|
20240820,143300,363604480,4485,4485,4485,4485,0
|
|
20240820,143200,363604480,4485,4485,4485,4485,777
|
|
20240820,143100,360119635,4490,4485,4490,4485,224
|
|
20240820,143000,359113885,4485,4490,4495,4485,456
|
|
20240820,142900,357068665,4490,4490,4490,4490,0
|
|
20240820,142800,357068665,4490,4490,4490,4490,0
|
|
20240820,142700,357068665,4490,4490,4490,4490,165
|
|
20240820,142600,356327815,4490,4490,4490,4490,1
|
|
20240820,142500,356323325,4490,4490,4490,4490,0
|
|
20240820,142400,356323325,4490,4490,4490,4490,0
|
|
20240820,142300,356323325,4490,4495,4495,4490,31
|
|
20240820,142200,356184130,4495,4495,4495,4495,6
|
|
20240820,142100,356157160,4495,4495,4495,4495,1243
|
|
20240820,142000,350569875,4495,4495,4495,4495,1
|
|
20240820,141900,350565380,4495,4495,4495,4495,0
|
|
20240820,141800,350565380,4495,4495,4495,4495,0
|
|
20240820,141700,350565380,4495,4495,4495,4495,0
|
|
20240820,141600,350565380,4495,4495,4495,4495,350
|
|
20240820,141500,348992130,4495,4495,4495,4495,0
|
|
20240820,141400,348992130,4495,4490,4495,4490,408
|
|
20240820,141300,347160030,4485,4485,4485,4485,0
|
|
20240820,141200,347160030,4485,4485,4485,4485,0
|
|
20240820,141100,347160030,4485,4485,4485,4485,1
|
|
20240820,141000,347155545,4485,4485,4485,4485,42
|
|
20240820,140900,346967175,4485,4485,4485,4485,0
|
|
20240820,140800,346967175,4485,4485,4485,4485,0
|
|
20240820,140700,346967175,4485,4480,4485,4480,103
|
|
20240820,140600,346505280,4480,4480,4480,4480,88
|
|
20240820,140500,346111040,4480,4480,4480,4480,184
|
|
20240820,140400,345286720,4480,4475,4480,4475,36
|
|
20240820,140300,345125590,4480,4480,4480,4480,10
|
|
20240820,140200,345080790,4485,4480,4485,4480,255
|
|
20240820,140100,343938385,4470,4470,4470,4470,0
|
|
20240820,140000,343938385,4470,4480,4480,4470,1706
|
|
20240820,135900,336303580,4480,4480,4480,4480,0
|
|
20240820,135800,336303580,4480,4480,4480,4480,5
|
|
20240820,135700,336281180,4485,4470,4485,4470,201
|
|
20240820,135600,335382695,4485,4480,4485,4480,753
|
|
20240820,135500,332006750,4480,4480,4480,4480,0
|
|
20240820,135400,332006750,4480,4470,4480,4470,1576
|
|
20240820,135300,324955750,4470,4470,4470,4470,0
|
|
20240820,135200,324955750,4470,4470,4470,4470,0
|
|
20240820,135100,324955750,4470,4470,4470,4470,0
|
|
20240820,135000,324955750,4470,4470,4470,4470,1
|
|
20240820,134900,324951280,4470,4470,4470,4470,0
|
|
20240820,134800,324951280,4470,4470,4470,4470,1
|
|
20240820,134700,324946810,4470,4470,4470,4470,82
|
|
20240820,134600,324580270,4475,4470,4475,4470,25
|
|
20240820,134500,324468445,4475,4475,4475,4475,0
|
|
20240820,134400,324468445,4475,4475,4475,4475,0
|
|
20240820,134300,324468445,4475,4475,4475,4475,0
|
|
20240820,134200,324468445,4475,4475,4475,4475,1
|
|
20240820,134100,324463970,4460,4460,4460,4460,70
|
|
20240820,134000,324151770,4475,4475,4475,4475,8
|
|
20240820,133900,324115970,4475,4475,4475,4475,25
|
|
20240820,133800,324004095,4475,4465,4475,4465,133
|
|
20240820,133700,323410240,4465,4465,4465,4465,1
|
|
20240820,133600,323405775,4465,4465,4465,4465,27
|
|
20240820,133500,323285220,4465,4465,4465,4465,22
|
|
20240820,133400,323186990,4465,4465,4465,4465,0
|
|
20240820,133300,323186990,4465,4465,4465,4465,0
|
|
20240820,133200,323186990,4465,4465,4465,4465,0
|
|
20240820,133100,323186990,4465,4465,4465,4465,0
|
|
20240820,133000,323186990,4465,4465,4465,4465,78
|
|
20240820,132900,322838720,4465,4465,4465,4465,1
|
|
20240820,132800,322834255,4460,4460,4460,4460,959
|
|
20240820,132700,318557115,4460,4460,4460,4460,0
|
|
20240820,132600,318557115,4460,4460,4460,4460,548
|
|
20240820,132500,316113035,4460,4470,4470,4460,255
|
|
20240820,132400,314973985,4470,4460,4470,4460,453
|
|
20240820,132300,312950215,4460,4460,4460,4460,401
|
|
20240820,132200,311161755,4460,4460,4460,4460,0
|
|
20240820,132100,311161755,4460,4460,4460,4460,0
|
|
20240820,132000,311161755,4460,4460,4460,4460,0
|
|
20240820,131900,311161755,4460,4455,4460,4455,772
|
|
20240820,131800,307721950,4455,4455,4455,4455,412
|
|
20240820,131700,305886490,4455,4455,4455,4455,10
|
|
20240820,131600,305841940,4455,4455,4455,4455,41
|
|
20240820,131500,305659285,4455,4455,4455,4455,61
|
|
20240820,131400,305387530,4435,4435,4435,4435,0
|
|
20240820,131300,305387530,4435,4435,4435,4435,0
|
|
20240820,131200,305387530,4435,4440,4440,4435,125
|
|
20240820,131100,304832705,4440,4445,4445,4440,100
|
|
20240820,131000,304388475,4450,4445,4450,4445,33
|
|
20240820,130900,304241770,4450,4450,4450,4450,0
|
|
20240820,130800,304241770,4450,4450,4450,4450,1
|
|
20240820,130700,304237320,4450,4450,4450,4450,115
|
|
20240820,130600,303725570,4455,4455,4455,4455,27
|
|
20240820,130500,303605285,4455,4455,4455,4455,100
|
|
20240820,130400,303159785,4445,4445,4445,4445,0
|
|
20240820,130300,303159785,4445,4445,4445,4445,0
|
|
20240820,130200,303159785,4445,4445,4445,4445,38
|
|
20240820,130100,302990875,4455,4455,4455,4455,1
|
|
20240820,130000,302986420,4460,4460,4460,4460,0
|
|
20240820,125900,302986420,4460,4460,4460,4460,13
|
|
20240820,125800,302928440,4455,4455,4455,4455,0
|
|
20240820,125700,302928440,4455,4455,4455,4455,250
|
|
20240820,125600,301814690,4445,4445,4445,4445,15
|
|
20240820,125500,301748015,4445,4445,4445,4445,15
|
|
20240820,125400,301681340,4445,4445,4445,4445,0
|
|
20240820,125300,301681340,4445,4445,4445,4445,0
|
|
20240820,125200,301681340,4445,4440,4445,4440,54
|
|
20240820,125100,301441430,4460,4460,4460,4460,0
|
|
20240820,125000,301441430,4460,4460,4460,4460,0
|
|
20240820,124900,301441430,4460,4450,4460,4450,27
|
|
20240820,124800,301321230,4420,4420,4420,4420,0
|
|
20240820,124700,301321230,4420,4420,4420,4420,0
|
|
20240820,124600,301321230,4420,4420,4420,4420,12
|
|
20240820,124500,301268190,4415,4420,4420,4415,78
|
|
20240820,124400,300923740,4440,4430,4440,4420,165
|
|
20240820,124300,300192690,4425,4425,4425,4425,0
|
|
20240820,124200,300192690,4425,4425,4425,4425,15
|
|
20240820,124100,300126315,4415,4455,4455,4415,953
|
|
20240820,124000,295907345,4460,4450,4460,4450,116
|
|
20240820,123900,295390565,4420,4460,4460,4415,3393
|
|
20240820,123800,280373655,4485,4485,4485,4485,1
|
|
20240820,123700,280369170,4485,4485,4485,4485,0
|
|
20240820,123600,280369170,4485,4485,4485,4485,25
|
|
20240820,123500,280257045,4485,4485,4485,4485,1
|
|
20240820,123400,280252560,4485,4485,4485,4485,0
|
|
20240820,123300,280252560,4485,4485,4485,4485,0
|
|
20240820,123200,280252560,4485,4485,4485,4485,0
|
|
20240820,123100,280252560,4485,4485,4485,4485,0
|
|
20240820,123000,280252560,4485,4485,4485,4485,3
|
|
20240820,122900,280239105,4465,4475,4475,4465,3
|
|
20240820,122800,280225695,4490,4490,4490,4490,0
|
|
20240820,122700,280225695,4490,4490,4490,4490,0
|
|
20240820,122600,280225695,4490,4490,4490,4490,22
|
|
20240820,122500,280126915,4490,4490,4490,4490,0
|
|
20240820,122400,280126915,4490,4490,4490,4490,0
|
|
20240820,122300,280126915,4490,4490,4490,4490,10
|
|
20240820,122200,280082015,4490,4490,4490,4490,2
|
|
20240820,122100,280073035,4490,4490,4490,4490,0
|
|
20240820,122000,280073035,4490,4490,4490,4490,0
|
|
20240820,121900,280073035,4490,4485,4490,4485,4
|
|
20240820,121800,280055090,4450,4475,4475,4450,1770
|
|
20240820,121700,272169015,4475,4475,4475,4475,0
|
|
20240820,121600,272169015,4475,4475,4475,4475,0
|
|
20240820,121500,272169015,4475,4475,4475,4475,0
|
|
20240820,121400,272169015,4475,4485,4485,4475,38
|
|
20240820,121300,271998650,4485,4500,4500,4485,538
|
|
20240820,121200,269584985,4505,4505,4505,4505,0
|
|
20240820,121100,269584985,4505,4505,4505,4505,0
|
|
20240820,121000,269584985,4505,4505,4505,4505,0
|
|
20240820,120900,269584985,4505,4505,4505,4505,28
|
|
20240820,120800,269458845,4490,4490,4490,4490,0
|
|
20240820,120700,269458845,4490,4490,4490,4490,0
|
|
20240820,120600,269458845,4490,4490,4490,4490,0
|
|
20240820,120500,269458845,4490,4490,4490,4490,0
|
|
20240820,120400,269458845,4490,4490,4490,4490,0
|
|
20240820,120300,269458845,4490,4490,4490,4490,0
|
|
20240820,120200,269458845,4490,4490,4490,4490,30
|
|
20240820,120100,269324145,4500,4500,4500,4500,454
|
|
20240820,120000,267281145,4500,4500,4500,4500,120
|
|
20240820,115900,266741145,4500,4490,4500,4490,121
|
|
20240820,115800,266197595,4490,4490,4490,4485,27
|
|
20240820,115700,266076480,4485,4485,4485,4485,0
|
|
20240820,115600,266076480,4485,4485,4485,4485,0
|
|
20240820,115500,266076480,4485,4485,4485,4485,0
|
|
20240820,115400,266076480,4485,4485,4485,4485,0
|
|
20240820,115300,266076480,4485,4485,4485,4485,0
|
|
20240820,115200,266076480,4485,4485,4485,4485,231
|
|
20240820,115100,265040445,4500,4500,4500,4500,0
|
|
20240820,115000,265040445,4500,4500,4500,4500,0
|
|
20240820,114900,265040445,4500,4500,4500,4500,0
|
|
20240820,114800,265040445,4500,4500,4500,4500,2
|
|
20240820,114700,265031445,4500,4500,4500,4500,27
|
|
20240820,114600,264909945,4500,4500,4500,4500,116
|
|
20240820,114500,264387945,4475,4485,4485,4475,500
|
|
20240820,114400,262150185,4485,4485,4485,4485,0
|
|
20240820,114300,262150185,4485,4490,4490,4485,35
|
|
20240820,114200,261993205,4500,4500,4500,4500,86
|
|
20240820,114100,261606205,4500,4500,4500,4500,0
|
|
20240820,114000,261606205,4500,4500,4500,4500,0
|
|
20240820,113900,261606205,4500,4500,4500,4500,0
|
|
20240820,113800,261606205,4500,4500,4500,4500,1
|
|
20240820,113700,261601705,4500,4500,4500,4500,100
|
|
20240820,113600,261151705,4500,4500,4500,4500,26
|
|
20240820,113500,261034705,4500,4475,4500,4475,501
|
|
20240820,113400,258792705,4475,4475,4475,4475,0
|
|
20240820,113300,258792705,4475,4475,4475,4475,0
|
|
20240820,113200,258792705,4475,4475,4475,4475,2000
|
|
20240820,113100,249842705,4475,4490,4490,4475,14
|
|
20240820,113000,249779905,4495,4495,4495,4495,0
|
|
20240820,112900,249779905,4495,4495,4495,4495,100
|
|
20240820,112800,249330405,4495,4495,4495,4495,0
|
|
20240820,112700,249330405,4495,4495,4495,4495,37
|
|
20240820,112600,249164090,4495,4475,4495,4475,54
|
|
20240820,112500,248922420,4475,4485,4485,4475,128
|
|
20240820,112400,248349590,4485,4485,4485,4485,1
|
|
20240820,112300,248345105,4490,4490,4490,4490,0
|
|
20240820,112200,248345105,4490,4490,4490,4490,0
|
|
20240820,112100,248345105,4490,4490,4490,4490,0
|
|
20240820,112000,248345105,4490,4475,4490,4475,4
|
|
20240820,111900,248327190,4490,4490,4490,4490,44
|
|
20240820,111800,248129630,4490,4490,4490,4490,0
|
|
20240820,111700,248129630,4490,4490,4490,4490,0
|
|
20240820,111600,248129630,4490,4490,4490,4490,27
|
|
20240820,111500,248008400,4480,4480,4480,4480,0
|
|
20240820,111400,248008400,4480,4480,4480,4480,0
|
|
20240820,111300,248008400,4480,4480,4480,4480,30
|
|
20240820,111200,247874000,4495,4495,4495,4495,0
|
|
20240820,111100,247874000,4495,4495,4495,4495,0
|
|
20240820,111000,247874000,4495,4495,4495,4495,0
|
|
20240820,110900,247874000,4495,4495,4495,4495,28
|
|
20240820,110800,247748140,4475,4475,4475,4475,0
|
|
20240820,110700,247748140,4475,4475,4475,4475,50
|
|
20240820,110600,247524390,4475,4475,4475,4475,10
|
|
20240820,110500,247479640,4470,4470,4470,4470,0
|
|
20240820,110400,247479640,4470,4500,4500,4470,2003
|
|
20240820,110300,238526080,4500,4500,4500,4500,0
|
|
20240820,110200,238526080,4500,4500,4500,4500,0
|
|
20240820,110100,238526080,4500,4500,4500,4500,0
|
|
20240820,110000,238526080,4500,4500,4500,4500,22
|
|
20240820,105900,238427080,4500,4500,4500,4500,30
|
|
20240820,105800,238292080,4500,4500,4500,4500,1
|
|
20240820,105700,238287580,4500,4495,4500,4495,228
|
|
20240820,105600,237261720,4495,4480,4495,4480,201
|
|
20240820,105500,236361225,4475,4475,4475,4475,1
|
|
20240820,105400,236356750,4475,4475,4475,4475,1
|
|
20240820,105300,236352275,4475,4475,4475,4475,50
|
|
20240820,105200,236128525,4470,4470,4470,4470,100
|
|
20240820,105100,235681525,4465,4495,4495,4465,57
|
|
20240820,105000,235425700,4495,4495,4495,4495,0
|
|
20240820,104900,235425700,4495,4495,4495,4495,23
|
|
20240820,104800,235322315,4495,4495,4495,4495,0
|
|
20240820,104700,235322315,4495,4495,4495,4495,0
|
|
20240820,104600,235322315,4495,4495,4495,4495,50
|
|
20240820,104500,235097565,4495,4495,4495,4495,620
|
|
20240820,104400,232310665,4485,4485,4485,4485,5
|
|
20240820,104300,232288240,4485,4485,4485,4485,0
|
|
20240820,104200,232288240,4485,4495,4495,4485,2
|
|
20240820,104100,232279260,4480,4480,4480,4480,456
|
|
20240820,104000,230236380,4485,4485,4485,4485,0
|
|
20240820,103900,230236380,4485,4485,4485,4485,166
|
|
20240820,103800,229491870,4485,4485,4485,4485,219
|
|
20240820,103700,228509655,4485,4485,4485,4485,11
|
|
20240820,103600,228460320,4495,4495,4495,4495,26
|
|
20240820,103500,228343450,4495,4495,4495,4495,0
|
|
20240820,103400,228343450,4495,4495,4495,4495,1
|
|
20240820,103300,228338955,4495,4495,4495,4495,0
|
|
20240820,103200,228338955,4495,4495,4495,4495,0
|
|
20240820,103100,228338955,4495,4495,4495,4495,30
|
|
20240820,103000,228204105,4495,4495,4495,4495,0
|
|
20240820,102900,228204105,4495,4495,4495,4495,58
|
|
20240820,102800,227943395,4480,4480,4480,4480,1
|
|
20240820,102700,227938915,4480,4495,4495,4480,521
|
|
20240820,102600,225604820,4495,4495,4495,4495,260
|
|
20240820,102500,224436120,4495,4495,4495,4495,363
|
|
20240820,102400,222804435,4495,4500,4500,4495,70
|
|
20240820,102300,222489780,4500,4485,4500,4485,2661
|
|
20240820,102200,210536965,4480,4475,4480,4475,408
|
|
20240820,102100,208710330,4475,4475,4475,4475,0
|
|
20240820,102000,208710330,4475,4475,4475,4475,15
|
|
20240820,101900,208643205,4475,4475,4475,4475,0
|
|
20240820,101800,208643205,4475,4475,4475,4475,8
|
|
20240820,101700,208607405,4475,4475,4475,4475,0
|
|
20240820,101600,208607405,4475,4475,4475,4475,19
|
|
20240820,101500,208522380,4475,4475,4475,4475,13
|
|
20240820,101400,208464205,4470,4440,4470,4440,639
|
|
20240820,101300,205609890,4465,4440,4465,4440,418
|
|
20240820,101200,203753100,4460,4460,4460,4460,20
|
|
20240820,101100,203663900,4465,4465,4465,4440,699
|
|
20240820,101000,200549800,4465,4470,4470,4465,291
|
|
20240820,100900,199250315,4470,4470,4470,4470,0
|
|
20240820,100800,199250315,4470,4470,4470,4470,300
|
|
20240820,100700,197909315,4470,4475,4475,4470,19
|
|
20240820,100600,197824320,4475,4475,4475,4475,16
|
|
20240820,100500,197752720,4475,4480,4480,4475,320
|
|
20240820,100400,196320550,4480,4480,4480,4480,209
|
|
20240820,100300,195384230,4490,4490,4490,4490,0
|
|
20240820,100200,195384230,4490,4490,4490,4490,98
|
|
20240820,100100,194944210,4495,4490,4495,4490,301
|
|
20240820,100000,193592715,4490,4490,4490,4490,69
|
|
20240820,095900,193282905,4490,4490,4490,4490,0
|
|
20240820,095800,193282905,4490,4490,4490,4490,0
|
|
20240820,095700,193282905,4490,4490,4490,4490,270
|
|
20240820,095600,192070605,4490,4490,4490,4490,0
|
|
20240820,095500,192070605,4490,4490,4490,4490,0
|
|
20240820,095400,192070605,4490,4490,4490,4490,30
|
|
20240820,095300,191935905,4500,4500,4500,4500,101
|
|
20240820,095200,191481405,4500,4480,4500,4480,1003
|
|
20240820,095100,186972325,4515,4515,4515,4515,0
|
|
20240820,095000,186972325,4515,4515,4515,4515,0
|
|
20240820,094900,186972325,4515,4510,4515,4510,100
|
|
20240820,094800,186520925,4515,4515,4515,4515,100
|
|
20240820,094700,186069425,4515,4490,4520,4475,508
|
|
20240820,094600,183779785,4490,4475,4490,4475,21
|
|
20240820,094500,183685645,4475,4470,4475,4470,5
|
|
20240820,094400,183663285,4460,4465,4465,4460,155
|
|
20240820,094300,182971635,4465,4465,4465,4465,30
|
|
20240820,094200,182837685,4465,4455,4465,4455,9
|
|
20240820,094100,182797545,4445,4505,4505,4410,3677
|
|
20240820,094000,166406155,4505,4505,4505,4505,147
|
|
20240820,093900,165743920,4500,4500,4500,4500,35
|
|
20240820,093800,165586420,4500,4500,4500,4500,78
|
|
20240820,093700,165235420,4500,4505,4505,4500,244
|
|
20240820,093600,164137365,4505,4510,4510,4505,29
|
|
20240820,093500,164006580,4510,4510,4520,4510,1062
|
|
20240820,093400,159212725,4510,4510,4510,4510,0
|
|
20240820,093300,159212725,4510,4510,4510,4510,66
|
|
20240820,093200,158915065,4500,4505,4505,4500,150
|
|
20240820,093100,158240030,4505,4505,4505,4505,1
|
|
20240820,093000,158235525,4505,4505,4505,4505,120
|
|
20240820,092900,157694925,4505,4505,4505,4505,26
|
|
20240820,092800,157577795,4510,4515,4515,4510,22
|
|
20240820,092700,157478560,4515,4505,4515,4505,181
|
|
20240820,092600,156663145,4505,4510,4515,4505,1013
|
|
20240820,092500,152093340,4520,4520,4520,4520,0
|
|
20240820,092400,152093340,4520,4520,4520,4520,0
|
|
20240820,092300,152093340,4520,4520,4520,4520,1
|
|
20240820,092200,152088820,4520,4520,4530,4505,1980
|
|
20240820,092100,143164265,4515,4515,4515,4515,0
|
|
20240820,092000,143164265,4515,4520,4520,4515,44
|
|
20240820,091900,142965475,4520,4535,4535,4520,1375
|
|
20240820,091800,136750395,4535,4540,4540,4520,1065
|
|
20240820,091700,131926940,4540,4545,4545,4535,1086
|
|
20240820,091600,126996270,4545,4510,4550,4510,6000
|
|
20240820,091500,99823410,4505,4500,4505,4500,1452
|
|
20240820,091400,93283560,4500,4500,4500,4500,10
|
|
20240820,091300,93238560,4490,4490,4490,4490,200
|
|
20240820,091200,92340560,4490,4490,4490,4490,180
|
|
20240820,091100,91532360,4490,4490,4490,4490,202
|
|
20240820,091000,90625380,4490,4505,4525,4490,4103
|
|
20240820,090900,72131600,4510,4510,4510,4505,850
|
|
20240820,090800,68298105,4510,4490,4520,4490,2447
|
|
20240820,090700,57293620,4490,4480,4490,4480,1940
|
|
20240820,090600,48593290,4480,4490,4490,4480,1401
|
|
20240820,090500,42305000,4495,4455,4495,4455,1769
|
|
20240820,090400,34384680,4455,4430,4460,4430,328
|
|
20240820,090300,32931585,4430,4450,4450,4430,542
|
|
20240820,090200,30522685,4450,4450,4460,4450,518
|
|
20240820,090100,28216395,4460,4415,4465,4415,3369
|
|
20240820,090000,13215040,4380,4400,4420,4380,3004
|