624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192100,367716465,4335,4335,4335,4335,2244
|
|
20240821,192000,367716465,4335,4335,4335,4335,0
|
|
20240821,191900,367716465,4335,4335,4335,4335,0
|
|
20240821,191800,367716465,4335,4335,4335,4335,0
|
|
20240821,191700,367716465,4335,4335,4335,4335,0
|
|
20240821,191600,367716465,4335,4335,4335,4335,0
|
|
20240821,191500,367716465,4335,4335,4335,4335,0
|
|
20240821,191400,367716465,4335,4335,4335,4335,0
|
|
20240821,191300,367716465,4335,4335,4335,4335,0
|
|
20240821,191200,367716465,4335,4335,4335,4335,0
|
|
20240821,191100,367716465,4335,4335,4335,4335,0
|
|
20240821,191000,367716465,4335,4335,4335,4335,0
|
|
20240821,190900,367716465,4335,4335,4335,4335,0
|
|
20240821,190800,367716465,4335,4335,4335,4335,0
|
|
20240821,190700,367716465,4335,4335,4335,4335,0
|
|
20240821,190600,367716465,4335,4335,4335,4335,0
|
|
20240821,190500,367716465,4335,4335,4335,4335,0
|
|
20240821,190400,367716465,4335,4335,4335,4335,0
|
|
20240821,190300,367716465,4335,4335,4335,4335,0
|
|
20240821,190200,367716465,4335,4335,4335,4335,0
|
|
20240821,190100,367716465,4335,4335,4335,4335,0
|
|
20240821,190000,367716465,4335,4335,4335,4335,0
|
|
20240821,185900,367716465,4335,4335,4335,4335,0
|
|
20240821,185800,367716465,4335,4335,4335,4335,0
|
|
20240821,185700,367716465,4335,4335,4335,4335,0
|
|
20240821,185600,367716465,4335,4335,4335,4335,0
|
|
20240821,185500,367716465,4335,4335,4335,4335,0
|
|
20240821,185400,367716465,4335,4335,4335,4335,0
|
|
20240821,185300,367716465,4335,4335,4335,4335,0
|
|
20240821,185200,367716465,4335,4335,4335,4335,0
|
|
20240821,185100,367716465,4335,4335,4335,4335,2244
|
|
20240821,185000,367716465,4335,4335,4335,4335,0
|
|
20240821,184900,367716465,4335,4335,4335,4335,0
|
|
20240821,184800,367716465,4335,4335,4335,4335,0
|
|
20240821,184700,367716465,4335,4335,4335,4335,0
|
|
20240821,184600,367716465,4335,4335,4335,4335,0
|
|
20240821,184500,367716465,4335,4335,4335,4335,0
|
|
20240821,184400,367716465,4335,4335,4335,4335,0
|
|
20240821,184300,367716465,4335,4335,4335,4335,0
|
|
20240821,184200,367716465,4335,4335,4335,4335,0
|
|
20240821,184100,367716465,4335,4335,4335,4335,0
|
|
20240821,184000,367716465,4335,4335,4335,4335,0
|
|
20240821,183900,367716465,4335,4335,4335,4335,0
|
|
20240821,183800,367716465,4335,4335,4335,4335,0
|
|
20240821,183700,367716465,4335,4335,4335,4335,0
|
|
20240821,183600,367716465,4335,4335,4335,4335,0
|
|
20240821,183500,367716465,4335,4335,4335,4335,0
|
|
20240821,183400,367716465,4335,4335,4335,4335,0
|
|
20240821,183300,367716465,4335,4335,4335,4335,0
|
|
20240821,183200,367716465,4335,4335,4335,4335,0
|
|
20240821,183100,367716465,4335,4335,4335,4335,0
|
|
20240821,183000,367716465,4335,4335,4335,4335,0
|
|
20240821,182900,367716465,4335,4335,4335,4335,0
|
|
20240821,182800,367716465,4335,4335,4335,4335,0
|
|
20240821,182700,367716465,4335,4335,4335,4335,0
|
|
20240821,182600,367716465,4335,4335,4335,4335,0
|
|
20240821,182500,367716465,4335,4335,4335,4335,0
|
|
20240821,182400,367716465,4335,4335,4335,4335,0
|
|
20240821,182300,367716465,4335,4335,4335,4335,0
|
|
20240821,182200,367716465,4335,4335,4335,4335,0
|
|
20240821,182100,367716465,4335,4335,4335,4335,2244
|
|
20240821,182000,367716465,4335,4335,4335,4335,0
|
|
20240821,181900,367716465,4335,4335,4335,4335,0
|
|
20240821,181800,367716465,4335,4335,4335,4335,0
|
|
20240821,181700,367716465,4335,4335,4335,4335,0
|
|
20240821,181600,367716465,4335,4335,4335,4335,0
|
|
20240821,181500,367716465,4335,4335,4335,4335,0
|
|
20240821,181400,367716465,4335,4335,4335,4335,0
|
|
20240821,181300,367716465,4335,4335,4335,4335,0
|
|
20240821,181200,367716465,4335,4335,4335,4335,0
|
|
20240821,181100,367716465,4335,4335,4335,4335,0
|
|
20240821,181000,367716465,4335,4335,4335,4335,0
|
|
20240821,180900,367716465,4335,4335,4335,4335,0
|
|
20240821,180800,367716465,4335,4335,4335,4335,0
|
|
20240821,180700,367716465,4335,4335,4335,4335,0
|
|
20240821,180600,367716465,4335,4335,4335,4335,0
|
|
20240821,180500,367716465,4335,4335,4335,4335,0
|
|
20240821,180400,367716465,4335,4335,4335,4335,0
|
|
20240821,180300,367716465,4335,4335,4335,4335,0
|
|
20240821,180200,367716465,4335,4335,4335,4335,0
|
|
20240821,180100,367716465,4335,4335,4335,4335,0
|
|
20240821,180000,367716465,4335,4335,4335,4335,0
|
|
20240821,175900,367716465,4335,4335,4335,4335,0
|
|
20240821,175800,367716465,4335,4335,4335,4335,0
|
|
20240821,175700,367716465,4335,4335,4335,4335,0
|
|
20240821,175600,367716465,4335,4335,4335,4335,0
|
|
20240821,175500,367716465,4335,4335,4335,4335,0
|
|
20240821,175400,367716465,4335,4335,4335,4335,0
|
|
20240821,175300,367716465,4335,4335,4335,4335,0
|
|
20240821,175200,367716465,4335,4335,4335,4335,0
|
|
20240821,175100,367716465,4335,4335,4335,4335,2244
|
|
20240821,175000,367716465,4335,4335,4335,4335,0
|
|
20240821,174900,367716465,4335,4335,4335,4335,0
|
|
20240821,174800,367716465,4335,4335,4335,4335,0
|
|
20240821,174700,367716465,4335,4335,4335,4335,0
|
|
20240821,174600,367716465,4335,4335,4335,4335,0
|
|
20240821,174500,367716465,4335,4335,4335,4335,0
|
|
20240821,174400,367716465,4335,4335,4335,4335,0
|
|
20240821,174300,367716465,4335,4335,4335,4335,0
|
|
20240821,174200,367716465,4335,4335,4335,4335,0
|
|
20240821,174100,367716465,4335,4335,4335,4335,0
|
|
20240821,174000,367716465,4335,4335,4335,4335,0
|
|
20240821,173900,367716465,4335,4335,4335,4335,0
|
|
20240821,173800,367716465,4335,4335,4335,4335,0
|
|
20240821,173700,367716465,4335,4335,4335,4335,0
|
|
20240821,173600,367716465,4335,4335,4335,4335,0
|
|
20240821,173500,367716465,4335,4335,4335,4335,0
|
|
20240821,173400,367716465,4335,4335,4335,4335,0
|
|
20240821,173300,367716465,4335,4335,4335,4335,0
|
|
20240821,173200,367716465,4335,4335,4335,4335,0
|
|
20240821,173100,367716465,4335,4335,4335,4335,0
|
|
20240821,173000,367716465,4335,4335,4335,4335,0
|
|
20240821,172900,367716465,4335,4335,4335,4335,0
|
|
20240821,172800,367716465,4335,4335,4335,4335,0
|
|
20240821,172700,367716465,4335,4335,4335,4335,0
|
|
20240821,172600,367716465,4335,4335,4335,4335,0
|
|
20240821,172500,367716465,4335,4335,4335,4335,0
|
|
20240821,172400,367716465,4335,4335,4335,4335,0
|
|
20240821,172300,367716465,4335,4335,4335,4335,0
|
|
20240821,172200,367716465,4335,4335,4335,4335,0
|
|
20240821,172100,367716465,4335,4335,4335,4335,2244
|
|
20240821,172000,367716465,4335,4335,4335,4335,0
|
|
20240821,171900,367716465,4335,4335,4335,4335,0
|
|
20240821,171800,367716465,4335,4335,4335,4335,0
|
|
20240821,171700,367716465,4335,4335,4335,4335,0
|
|
20240821,171600,367716465,4335,4335,4335,4335,0
|
|
20240821,171500,367716465,4335,4335,4335,4335,0
|
|
20240821,171400,367716465,4335,4335,4335,4335,0
|
|
20240821,171300,367716465,4335,4335,4335,4335,0
|
|
20240821,171200,367716465,4335,4335,4335,4335,0
|
|
20240821,171100,367716465,4335,4335,4335,4335,0
|
|
20240821,171000,367716465,4335,4335,4335,4335,0
|
|
20240821,170900,367716465,4335,4335,4335,4335,0
|
|
20240821,170800,367716465,4335,4335,4335,4335,0
|
|
20240821,170700,367716465,4335,4335,4335,4335,0
|
|
20240821,170600,367716465,4335,4335,4335,4335,0
|
|
20240821,170500,367716465,4335,4335,4335,4335,0
|
|
20240821,170400,367716465,4335,4335,4335,4335,0
|
|
20240821,170300,367716465,4335,4335,4335,4335,0
|
|
20240821,170200,367716465,4335,4335,4335,4335,0
|
|
20240821,170100,367716465,4335,4335,4335,4335,0
|
|
20240821,170000,367716465,4335,4335,4335,4335,0
|
|
20240821,165900,367716465,4335,4335,4335,4335,0
|
|
20240821,165800,367716465,4335,4335,4335,4335,0
|
|
20240821,165700,367716465,4335,4335,4335,4335,0
|
|
20240821,165600,367716465,4335,4335,4335,4335,0
|
|
20240821,165500,367716465,4335,4335,4335,4335,0
|
|
20240821,165400,367716465,4335,4335,4335,4335,0
|
|
20240821,165300,367716465,4335,4335,4335,4335,0
|
|
20240821,165200,367716465,4335,4335,4335,4335,0
|
|
20240821,165100,367716465,4335,4335,4335,4335,2244
|
|
20240821,165000,367716465,4335,4335,4335,4335,0
|
|
20240821,164900,367716465,4335,4335,4335,4335,0
|
|
20240821,164800,367716465,4335,4335,4335,4335,0
|
|
20240821,164700,367716465,4335,4335,4335,4335,0
|
|
20240821,164600,367716465,4335,4335,4335,4335,0
|
|
20240821,164500,367716465,4335,4335,4335,4335,0
|
|
20240821,164400,367716465,4335,4335,4335,4335,0
|
|
20240821,164300,367716465,4335,4335,4335,4335,0
|
|
20240821,164200,367716465,4335,4335,4335,4335,0
|
|
20240821,164100,367716465,4335,4335,4335,4335,0
|
|
20240821,164000,367716465,4335,4335,4335,4335,0
|
|
20240821,163900,367716465,4335,4335,4335,4335,0
|
|
20240821,163800,367716465,4335,4335,4335,4335,0
|
|
20240821,163700,367716465,4335,4335,4335,4335,0
|
|
20240821,163600,367716465,4335,4335,4335,4335,0
|
|
20240821,163500,367716465,4335,4335,4335,4335,0
|
|
20240821,163400,367716465,4335,4335,4335,4335,0
|
|
20240821,163300,367716465,4335,4335,4335,4335,0
|
|
20240821,163200,367716465,4335,4335,4335,4335,0
|
|
20240821,163100,367716465,4335,4335,4335,4335,0
|
|
20240821,163000,367716465,4335,4335,4335,4335,0
|
|
20240821,162900,367716465,4335,4335,4335,4335,0
|
|
20240821,162800,367716465,4335,4335,4335,4335,0
|
|
20240821,162700,367716465,4335,4335,4335,4335,0
|
|
20240821,162600,367716465,4335,4335,4335,4335,0
|
|
20240821,162500,367716465,4335,4335,4335,4335,0
|
|
20240821,162400,367716465,4335,4335,4335,4335,0
|
|
20240821,162300,367716465,4335,4335,4335,4335,0
|
|
20240821,162200,367716465,4335,4335,4335,4335,0
|
|
20240821,162100,367716465,4335,4335,4335,4335,2244
|
|
20240821,162000,367716465,4335,4335,4335,4335,0
|
|
20240821,161900,367716465,4335,4335,4335,4335,0
|
|
20240821,161800,367716465,4335,4335,4335,4335,0
|
|
20240821,161700,367716465,4335,4335,4335,4335,0
|
|
20240821,161600,367716465,4335,4335,4335,4335,0
|
|
20240821,161500,367716465,4335,4335,4335,4335,0
|
|
20240821,161400,367716465,4335,4335,4335,4335,0
|
|
20240821,161300,367716465,4335,4335,4335,4335,0
|
|
20240821,161200,367716465,4335,4335,4335,4335,0
|
|
20240821,161100,367716465,4335,4335,4335,4335,0
|
|
20240821,161000,367716465,4335,4335,4335,4335,0
|
|
20240821,160900,367716465,4335,4335,4335,4335,0
|
|
20240821,160800,367716465,4335,4335,4335,4335,0
|
|
20240821,160700,367716465,4335,4335,4335,4335,0
|
|
20240821,160600,367716465,4335,4335,4335,4335,0
|
|
20240821,160500,367716465,4335,4335,4335,4335,0
|
|
20240821,160400,367716465,4335,4335,4335,4335,0
|
|
20240821,160300,367716465,4335,4335,4335,4335,0
|
|
20240821,160200,367716465,4335,4335,4335,4335,0
|
|
20240821,160100,367716465,4335,4335,4335,4335,0
|
|
20240821,160000,367716465,4335,4335,4335,4335,0
|
|
20240821,155900,367716465,4335,4335,4335,4335,0
|
|
20240821,155800,367716465,4335,4335,4335,4335,0
|
|
20240821,155700,367716465,4335,4335,4335,4335,0
|
|
20240821,155600,367716465,4335,4335,4335,4335,0
|
|
20240821,155500,367716465,4335,4335,4335,4335,0
|
|
20240821,155400,367716465,4335,4335,4335,4335,0
|
|
20240821,155300,367716465,4335,4335,4335,4335,0
|
|
20240821,155200,367716465,4335,4335,4335,4335,0
|
|
20240821,155100,367716465,4335,4335,4335,4335,2244
|
|
20240821,155000,367716465,4335,4335,4335,4335,0
|
|
20240821,154900,367716465,4335,4335,4335,4335,0
|
|
20240821,154800,367716465,4335,4335,4335,4335,0
|
|
20240821,154700,367716465,4335,4335,4335,4335,0
|
|
20240821,154600,367716465,4335,4335,4335,4335,0
|
|
20240821,154500,367716465,4335,4335,4335,4335,0
|
|
20240821,154400,367716465,4335,4335,4335,4335,0
|
|
20240821,154300,367716465,4335,4335,4335,4335,0
|
|
20240821,154200,367716465,4335,4335,4335,4335,0
|
|
20240821,154100,367716465,4335,4335,4335,4335,0
|
|
20240821,154000,367716465,4335,4335,4335,4335,0
|
|
20240821,153900,367716465,4335,4335,4335,4335,0
|
|
20240821,153800,367716465,4335,4335,4335,4335,0
|
|
20240821,153700,367716465,4335,4335,4335,4335,0
|
|
20240821,153600,367716465,4335,4335,4335,4335,0
|
|
20240821,153500,367716465,4335,4335,4335,4335,0
|
|
20240821,153400,367716465,4335,4335,4335,4335,0
|
|
20240821,153300,367716465,4335,4335,4335,4335,0
|
|
20240821,153200,367716465,4335,4335,4335,4335,0
|
|
20240821,153100,367716465,4335,4335,4335,4335,0
|
|
20240821,153000,367716465,4335,4335,4335,4335,2244
|
|
20240821,152900,357988725,4340,4340,4340,4340,0
|
|
20240821,152800,357988725,4340,4340,4340,4340,0
|
|
20240821,152700,357988725,4340,4340,4340,4340,0
|
|
20240821,152600,357988725,4340,4340,4340,4340,0
|
|
20240821,152500,357988725,4340,4340,4340,4340,0
|
|
20240821,152400,357988725,4340,4340,4340,4340,0
|
|
20240821,152300,357988725,4340,4340,4340,4340,0
|
|
20240821,152200,357988725,4340,4340,4340,4340,0
|
|
20240821,152100,357988725,4340,4340,4340,4340,0
|
|
20240821,152000,357988725,4340,4340,4340,4340,0
|
|
20240821,151900,357988725,4340,4365,4375,4335,3020
|
|
20240821,151800,344874520,4375,4375,4375,4375,18
|
|
20240821,151700,344795770,4375,4375,4375,4375,74
|
|
20240821,151600,344472020,4375,4375,4375,4375,16
|
|
20240821,151500,344402020,4370,4370,4370,4370,358
|
|
20240821,151400,342837560,4380,4380,4380,4380,0
|
|
20240821,151300,342837560,4380,4380,4380,4380,0
|
|
20240821,151200,342837560,4380,4375,4380,4375,2
|
|
20240821,151100,342828805,4380,4380,4380,4380,0
|
|
20240821,151000,342828805,4380,4380,4380,4380,0
|
|
20240821,150900,342828805,4380,4380,4380,4380,1
|
|
20240821,150800,342824425,4360,4380,4380,4360,315
|
|
20240821,150700,341450985,4380,4360,4380,4360,5
|
|
20240821,150600,341429165,4350,4380,4380,4350,238
|
|
20240821,150500,340392010,4380,4380,4380,4380,0
|
|
20240821,150400,340392010,4380,4380,4380,4380,0
|
|
20240821,150300,340392010,4380,4375,4380,4375,413
|
|
20240821,150200,338585130,4380,4380,4380,4380,0
|
|
20240821,150100,338585130,4380,4380,4380,4380,0
|
|
20240821,150000,338585130,4380,4380,4380,4380,0
|
|
20240821,145900,338585130,4380,4380,4380,4380,0
|
|
20240821,145800,338585130,4380,4350,4380,4345,2334
|
|
20240821,145700,328432310,4375,4375,4375,4375,81
|
|
20240821,145600,328077935,4375,4350,4380,4345,434
|
|
20240821,145500,326190570,4375,4375,4375,4375,71
|
|
20240821,145400,325879945,4340,4360,4360,4340,3433
|
|
20240821,145300,310947990,4380,4365,4380,4360,3937
|
|
20240821,145200,293759370,4355,4385,4385,4355,2000
|
|
20240821,145100,285043820,4415,4415,4415,4415,0
|
|
20240821,145000,285043820,4415,4415,4415,4415,0
|
|
20240821,144900,285043820,4415,4415,4415,4415,0
|
|
20240821,144800,285043820,4415,4395,4415,4395,780
|
|
20240821,144700,281613905,4395,4400,4400,4395,337
|
|
20240821,144600,280132740,4395,4395,4395,4395,0
|
|
20240821,144500,280132740,4395,4395,4395,4395,671
|
|
20240821,144400,277183695,4415,4415,4415,4415,0
|
|
20240821,144300,277183695,4415,4415,4415,4415,0
|
|
20240821,144200,277183695,4415,4420,4420,4415,433
|
|
20240821,144100,275271850,4415,4415,4415,4415,0
|
|
20240821,144000,275271850,4415,4415,4415,4415,0
|
|
20240821,143900,275271850,4415,4415,4415,4415,428
|
|
20240821,143800,273382230,4420,4405,4420,4405,407
|
|
20240821,143700,271587130,4405,4405,4405,4405,0
|
|
20240821,143600,271587130,4405,4395,4405,4395,2984
|
|
20240821,143500,258459545,4395,4385,4395,4385,5205
|
|
20240821,143400,235590330,4385,4385,4385,4385,0
|
|
20240821,143300,235590330,4385,4385,4385,4385,0
|
|
20240821,143200,235590330,4385,4385,4385,4385,0
|
|
20240821,143100,235590330,4385,4385,4385,4385,0
|
|
20240821,143000,235590330,4385,4380,4385,4380,5
|
|
20240821,142900,235568410,4350,4365,4365,4350,2791
|
|
20240821,142800,223410175,4390,4390,4390,4390,0
|
|
20240821,142700,223410175,4390,4390,4390,4390,32
|
|
20240821,142600,223269695,4390,4390,4390,4390,4
|
|
20240821,142500,223252135,4365,4370,4370,4365,300
|
|
20240821,142400,221942505,4370,4370,4370,4370,26
|
|
20240821,142300,221828885,4385,4385,4385,4385,0
|
|
20240821,142200,221828885,4385,4385,4385,4385,24
|
|
20240821,142100,221723645,4390,4390,4390,4390,0
|
|
20240821,142000,221723645,4390,4390,4390,4390,0
|
|
20240821,141900,221723645,4390,4390,4390,4390,1
|
|
20240821,141800,221719255,4390,4390,4390,4390,0
|
|
20240821,141700,221719255,4390,4390,4390,4390,1
|
|
20240821,141600,221714865,4390,4390,4390,4390,30
|
|
20240821,141500,221583165,4390,4390,4390,4390,0
|
|
20240821,141400,221583165,4390,4390,4390,4390,0
|
|
20240821,141300,221583165,4390,4390,4390,4390,0
|
|
20240821,141200,221583165,4390,4390,4390,4390,1
|
|
20240821,141100,221578775,4400,4400,4400,4400,0
|
|
20240821,141000,221578775,4400,4400,4400,4400,0
|
|
20240821,140900,221578775,4400,4400,4400,4400,0
|
|
20240821,140800,221578775,4400,4400,4400,4400,0
|
|
20240821,140700,221578775,4400,4400,4400,4400,0
|
|
20240821,140600,221578775,4400,4400,4400,4400,23
|
|
20240821,140500,221477575,4400,4400,4400,4400,0
|
|
20240821,140400,221477575,4400,4400,4400,4400,0
|
|
20240821,140300,221477575,4400,4400,4400,4400,0
|
|
20240821,140200,221477575,4400,4390,4400,4390,684
|
|
20240821,140100,218470505,4390,4390,4390,4390,0
|
|
20240821,140000,218470505,4390,4390,4390,4390,0
|
|
20240821,135900,218470505,4390,4390,4390,4390,30
|
|
20240821,135800,218338805,4370,4370,4370,4370,0
|
|
20240821,135700,218338805,4370,4370,4370,4370,0
|
|
20240821,135600,218338805,4370,4370,4370,4370,0
|
|
20240821,135500,218338805,4370,4370,4370,4370,0
|
|
20240821,135400,218338805,4370,4370,4370,4370,139
|
|
20240821,135300,217731375,4370,4375,4375,4370,277
|
|
20240821,135200,216520340,4375,4385,4385,4375,1234
|
|
20240821,135100,211119805,4395,4395,4395,4395,0
|
|
20240821,135000,211119805,4395,4395,4395,4395,0
|
|
20240821,134900,211119805,4395,4395,4395,4395,28
|
|
20240821,134800,210996745,4385,4385,4385,4385,0
|
|
20240821,134700,210996745,4385,4385,4385,4385,0
|
|
20240821,134600,210996745,4385,4385,4385,4385,0
|
|
20240821,134500,210996745,4385,4385,4385,4385,140
|
|
20240821,134400,210382845,4385,4385,4385,4385,5
|
|
20240821,134300,210360920,4380,4380,4380,4380,0
|
|
20240821,134200,210360920,4380,4380,4380,4380,50
|
|
20240821,134100,210141920,4395,4385,4395,4385,191
|
|
20240821,134000,209304115,4385,4385,4385,4385,0
|
|
20240821,133900,209304115,4385,4385,4385,4385,0
|
|
20240821,133800,209304115,4385,4385,4385,4380,869
|
|
20240821,133700,205495370,4385,4385,4385,4385,0
|
|
20240821,133600,205495370,4385,4385,4385,4385,24
|
|
20240821,133500,205390130,4385,4385,4385,4385,0
|
|
20240821,133400,205390130,4385,4385,4385,4385,234
|
|
20240821,133300,204364040,4385,4385,4385,4385,0
|
|
20240821,133200,204364040,4385,4385,4385,4385,0
|
|
20240821,133100,204364040,4385,4385,4385,4385,10
|
|
20240821,133000,204320190,4385,4385,4385,4385,0
|
|
20240821,132900,204320190,4385,4385,4385,4385,0
|
|
20240821,132800,204320190,4385,4385,4385,4385,0
|
|
20240821,132700,204320190,4385,4385,4385,4385,0
|
|
20240821,132600,204320190,4385,4385,4385,4385,28
|
|
20240821,132500,204197410,4385,4385,4385,4385,0
|
|
20240821,132400,204197410,4385,4385,4385,4385,0
|
|
20240821,132300,204197410,4385,4385,4385,4385,0
|
|
20240821,132200,204197410,4385,4385,4385,4385,0
|
|
20240821,132100,204197410,4385,4385,4385,4385,0
|
|
20240821,132000,204197410,4385,4385,4385,4385,0
|
|
20240821,131900,204197410,4385,4385,4385,4385,1
|
|
20240821,131800,204193025,4385,4385,4385,4385,25
|
|
20240821,131700,204083400,4385,4385,4385,4385,0
|
|
20240821,131600,204083400,4385,4385,4385,4385,0
|
|
20240821,131500,204083400,4385,4395,4395,4370,51
|
|
20240821,131400,203860355,4395,4395,4395,4395,0
|
|
20240821,131300,203860355,4395,4395,4395,4395,0
|
|
20240821,131200,203860355,4395,4395,4395,4395,114
|
|
20240821,131100,203359325,4395,4395,4395,4395,0
|
|
20240821,131000,203359325,4395,4395,4395,4395,51
|
|
20240821,130900,203135180,4395,4395,4395,4395,5
|
|
20240821,130800,203113205,4370,4375,4375,4370,200
|
|
20240821,130700,202239195,4395,4395,4395,4395,0
|
|
20240821,130600,202239195,4395,4395,4395,4395,30
|
|
20240821,130500,202107345,4370,4370,4370,4370,0
|
|
20240821,130400,202107345,4370,4370,4370,4370,0
|
|
20240821,130300,202107345,4370,4370,4370,4370,0
|
|
20240821,130200,202107345,4370,4370,4370,4370,117
|
|
20240821,130100,201596055,4375,4375,4375,4375,58
|
|
20240821,130000,201342305,4375,4375,4375,4375,1
|
|
20240821,125900,201337930,4395,4395,4395,4395,115
|
|
20240821,125800,200832505,4400,4400,4400,4400,11
|
|
20240821,125700,200784105,4400,4400,4400,4400,0
|
|
20240821,125600,200784105,4400,4400,4400,4400,27
|
|
20240821,125500,200665305,4400,4400,4400,4400,0
|
|
20240821,125400,200665305,4400,4400,4400,4400,0
|
|
20240821,125300,200665305,4400,4400,4400,4400,1
|
|
20240821,125200,200660905,4375,4375,4375,4375,0
|
|
20240821,125100,200660905,4375,4375,4375,4375,100
|
|
20240821,125000,200223405,4390,4390,4390,4390,411
|
|
20240821,124900,198419115,4400,4400,4400,4400,0
|
|
20240821,124800,198419115,4400,4400,4400,4400,0
|
|
20240821,124700,198419115,4400,4405,4405,4400,29
|
|
20240821,124600,198291375,4405,4405,4405,4405,8
|
|
20240821,124500,198256135,4400,4400,4400,4400,0
|
|
20240821,124400,198256135,4400,4400,4400,4400,0
|
|
20240821,124300,198256135,4400,4400,4400,4400,0
|
|
20240821,124200,198256135,4400,4400,4400,4400,0
|
|
20240821,124100,198256135,4400,4390,4400,4390,348
|
|
20240821,124000,196725235,4405,4405,4405,4405,0
|
|
20240821,123900,196725235,4405,4405,4405,4405,0
|
|
20240821,123800,196725235,4405,4405,4405,4405,0
|
|
20240821,123700,196725235,4405,4405,4405,4405,1
|
|
20240821,123600,196720830,4405,4405,4405,4405,327
|
|
20240821,123500,195280395,4405,4405,4405,4405,0
|
|
20240821,123400,195280395,4405,4405,4405,4405,0
|
|
20240821,123300,195280395,4405,4405,4405,4405,17
|
|
20240821,123200,195205510,4405,4405,4405,4405,0
|
|
20240821,123100,195205510,4405,4405,4405,4405,0
|
|
20240821,123000,195205510,4405,4405,4405,4405,0
|
|
20240821,122900,195205510,4405,4405,4405,4405,0
|
|
20240821,122800,195205510,4405,4405,4405,4405,0
|
|
20240821,122700,195205510,4405,4405,4405,4405,0
|
|
20240821,122600,195205510,4405,4405,4405,4405,36
|
|
20240821,122500,195046930,4405,4405,4405,4405,1
|
|
20240821,122400,195042525,4370,4400,4405,4370,413
|
|
20240821,122300,193234000,4405,4405,4405,4405,0
|
|
20240821,122200,193234000,4405,4400,4405,4400,83
|
|
20240821,122100,192868795,4380,4400,4400,4380,522
|
|
20240821,122000,190572435,4400,4400,4400,4400,45
|
|
20240821,121900,190374435,4400,4400,4400,4400,0
|
|
20240821,121800,190374435,4400,4400,4400,4400,1
|
|
20240821,121700,190370035,4375,4395,4400,4375,39
|
|
20240821,121600,190199005,4390,4390,4390,4390,569
|
|
20240821,121500,187701095,4390,4390,4390,4390,0
|
|
20240821,121400,187701095,4390,4390,4390,4390,0
|
|
20240821,121300,187701095,4390,4390,4390,4390,50
|
|
20240821,121200,187481595,4390,4390,4390,4390,0
|
|
20240821,121100,187481595,4390,4390,4390,4390,0
|
|
20240821,121000,187481595,4390,4390,4390,4390,0
|
|
20240821,120900,187481595,4390,4390,4390,4390,1
|
|
20240821,120800,187477205,4390,4390,4390,4390,1
|
|
20240821,120700,187472815,4390,4390,4390,4390,339
|
|
20240821,120600,185984605,4385,4385,4385,4385,189
|
|
20240821,120500,185155840,4390,4390,4390,4390,0
|
|
20240821,120400,185155840,4390,4390,4390,4390,0
|
|
20240821,120300,185155840,4390,4385,4390,4385,491
|
|
20240821,120200,183000960,4390,4390,4390,4390,0
|
|
20240821,120100,183000960,4390,4390,4390,4390,0
|
|
20240821,120000,183000960,4390,4390,4390,4390,0
|
|
20240821,115900,183000960,4390,4390,4390,4390,0
|
|
20240821,115800,183000960,4390,4390,4390,4390,3
|
|
20240821,115700,182987790,4390,4390,4390,4390,2
|
|
20240821,115600,182979010,4360,4385,4390,4360,3013
|
|
20240821,115500,169796470,4380,4380,4380,4380,1
|
|
20240821,115400,169792090,4390,4390,4390,4390,0
|
|
20240821,115300,169792090,4390,4380,4390,4380,120
|
|
20240821,115200,169266440,4380,4380,4380,4380,0
|
|
20240821,115100,169266440,4380,4380,4380,4380,0
|
|
20240821,115000,169266440,4380,4380,4380,4380,1
|
|
20240821,114900,169262060,4370,4370,4370,4370,160
|
|
20240821,114800,168562860,4365,4365,4365,4365,0
|
|
20240821,114700,168562860,4365,4365,4365,4365,903
|
|
20240821,114600,164621265,4365,4365,4365,4365,28
|
|
20240821,114500,164499045,4365,4365,4365,4365,1
|
|
20240821,114400,164494680,4350,4350,4350,4350,187
|
|
20240821,114300,163681230,4365,4365,4365,4365,1
|
|
20240821,114200,163676865,4350,4350,4350,4350,0
|
|
20240821,114100,163676865,4350,4350,4350,4350,1
|
|
20240821,114000,163672515,4350,4350,4350,4350,80
|
|
20240821,113900,163324515,4365,4365,4365,4365,0
|
|
20240821,113800,163324515,4365,4365,4365,4365,0
|
|
20240821,113700,163324515,4365,4365,4365,4365,60
|
|
20240821,113600,163062615,4365,4365,4365,4365,29
|
|
20240821,113500,162936030,4365,4365,4365,4365,0
|
|
20240821,113400,162936030,4365,4365,4365,4365,0
|
|
20240821,113300,162936030,4365,4365,4365,4365,0
|
|
20240821,113200,162936030,4365,4365,4365,4365,0
|
|
20240821,113100,162936030,4365,4365,4365,4365,0
|
|
20240821,113000,162936030,4365,4365,4365,4365,0
|
|
20240821,112900,162936030,4365,4365,4365,4365,28
|
|
20240821,112800,162813810,4365,4365,4365,4365,1
|
|
20240821,112700,162809445,4350,4350,4350,4350,17
|
|
20240821,112600,162735495,4350,4350,4350,4350,0
|
|
20240821,112500,162735495,4350,4350,4350,4350,0
|
|
20240821,112400,162735495,4350,4350,4350,4350,0
|
|
20240821,112300,162735495,4350,4350,4350,4350,0
|
|
20240821,112200,162735495,4350,4350,4350,4350,148
|
|
20240821,112100,162091695,4350,4350,4350,4350,4
|
|
20240821,112000,162074295,4350,4350,4350,4350,21
|
|
20240821,111900,161982945,4365,4365,4365,4365,0
|
|
20240821,111800,161982945,4365,4365,4365,4365,0
|
|
20240821,111700,161982945,4365,4365,4365,4365,1
|
|
20240821,111600,161978580,4365,4365,4365,4360,27
|
|
20240821,111500,161860825,4365,4365,4365,4365,0
|
|
20240821,111400,161860825,4365,4365,4365,4365,0
|
|
20240821,111300,161860825,4365,4365,4365,4365,0
|
|
20240821,111200,161860825,4365,4365,4365,4365,0
|
|
20240821,111100,161860825,4365,4365,4365,4365,0
|
|
20240821,111000,161860825,4365,4365,4365,4365,0
|
|
20240821,110900,161860825,4365,4365,4365,4365,28
|
|
20240821,110800,161738605,4350,4350,4350,4350,0
|
|
20240821,110700,161738605,4350,4350,4350,4350,0
|
|
20240821,110600,161738605,4350,4350,4350,4350,0
|
|
20240821,110500,161738605,4350,4350,4350,4350,0
|
|
20240821,110400,161738605,4350,4355,4355,4350,2213
|
|
20240821,110300,152112050,4360,4360,4360,4360,0
|
|
20240821,110200,152112050,4360,4360,4360,4360,0
|
|
20240821,110100,152112050,4360,4360,4360,4360,2
|
|
20240821,110000,152103330,4355,4355,4355,4355,19
|
|
20240821,105900,152020585,4350,4350,4350,4350,0
|
|
20240821,105800,152020585,4350,4355,4355,4350,140
|
|
20240821,105700,151411520,4355,4355,4355,4355,15
|
|
20240821,105600,151346195,4355,4355,4355,4355,20
|
|
20240821,105500,151259095,4350,4350,4350,4350,112
|
|
20240821,105400,150771895,4370,4370,4370,4370,0
|
|
20240821,105300,150771895,4370,4370,4370,4370,1
|
|
20240821,105200,150767525,4350,4350,4350,4350,0
|
|
20240821,105100,150767525,4350,4350,4350,4350,329
|
|
20240821,105000,149336375,4370,4370,4370,4370,0
|
|
20240821,104900,149336375,4370,4360,4370,4350,1952
|
|
20240821,104800,140839880,4355,4355,4355,4355,0
|
|
20240821,104700,140839880,4355,4355,4355,4355,0
|
|
20240821,104600,140839880,4355,4370,4370,4355,388
|
|
20240821,104500,139149650,4370,4370,4370,4370,0
|
|
20240821,104400,139149650,4370,4365,4370,4365,8
|
|
20240821,104300,139114695,4360,4360,4360,4360,0
|
|
20240821,104200,139114695,4360,4360,4360,4360,0
|
|
20240821,104100,139114695,4360,4360,4360,4360,0
|
|
20240821,104000,139114695,4360,4360,4360,4360,25
|
|
20240821,103900,139005695,4370,4370,4370,4370,0
|
|
20240821,103800,139005695,4370,4370,4370,4370,1
|
|
20240821,103700,139001325,4355,4370,4370,4355,248
|
|
20240821,103600,137919275,4370,4370,4370,4370,2
|
|
20240821,103500,137910535,4360,4360,4360,4360,0
|
|
20240821,103400,137910535,4360,4360,4360,4360,3
|
|
20240821,103300,137897455,4360,4360,4360,4360,0
|
|
20240821,103200,137897455,4360,4360,4360,4360,0
|
|
20240821,103100,137897455,4360,4360,4360,4360,0
|
|
20240821,103000,137897455,4360,4360,4360,4360,6
|
|
20240821,102900,137871295,4360,4360,4360,4360,1
|
|
20240821,102800,137866935,4360,4360,4360,4360,593
|
|
20240821,102700,135281455,4360,4360,4360,4360,2
|
|
20240821,102600,135272735,4355,4375,4375,4355,1012
|
|
20240821,102500,130856335,4355,4360,4360,4355,161
|
|
20240821,102400,130155175,4355,4355,4355,4355,0
|
|
20240821,102300,130155175,4355,4355,4355,4355,20
|
|
20240821,102200,130068075,4355,4355,4355,4355,10
|
|
20240821,102100,130024525,4355,4355,4355,4355,178
|
|
20240821,102000,129249335,4355,4355,4355,4355,230
|
|
20240821,101900,128247685,4355,4365,4365,4355,50
|
|
20240821,101800,128029855,4355,4355,4355,4355,0
|
|
20240821,101700,128029855,4355,4370,4370,4355,334
|
|
20240821,101600,126575125,4370,4370,4370,4370,128
|
|
20240821,101500,126015765,4370,4370,4370,4370,0
|
|
20240821,101400,126015765,4370,4370,4370,4370,1
|
|
20240821,101300,126011395,4370,4370,4370,4370,2
|
|
20240821,101200,126002655,4365,4360,4365,4360,120
|
|
20240821,101100,125479440,4360,4360,4360,4360,1344
|
|
20240821,101000,119619600,4365,4370,4370,4365,767
|
|
20240821,100900,116271275,4375,4375,4375,4375,250
|
|
20240821,100800,115177525,4380,4390,4390,4370,66
|
|
20240821,100700,114889075,4370,4390,4390,4370,14
|
|
20240821,100600,114827875,4390,4390,4390,4390,49
|
|
20240821,100500,114612765,4390,4390,4390,4390,0
|
|
20240821,100400,114612765,4390,4390,4390,4390,18
|
|
20240821,100300,114533745,4390,4390,4390,4390,170
|
|
20240821,100200,113787445,4390,4385,4390,4385,323
|
|
20240821,100100,112369980,4390,4360,4390,4360,27
|
|
20240821,100000,112251950,4360,4360,4360,4360,0
|
|
20240821,095900,112251950,4360,4360,4360,4360,55
|
|
20240821,095800,112012150,4380,4380,4380,4380,16
|
|
20240821,095700,111942070,4380,4380,4380,4380,28
|
|
20240821,095600,111819430,4355,4355,4355,4355,316
|
|
20240821,095500,110443250,4355,4360,4360,4355,514
|
|
20240821,095400,108204010,4355,4360,4360,4355,359
|
|
20240821,095300,106639625,4360,4360,4360,4355,803
|
|
20240821,095200,103139580,4360,4360,4360,4360,1261
|
|
20240821,095100,97641620,4360,4365,4370,4360,543
|
|
20240821,095000,95272415,4365,4365,4365,4365,22
|
|
20240821,094900,95176385,4365,4365,4365,4360,773
|
|
20240821,094800,91804055,4365,4375,4375,4360,153
|
|
20240821,094700,91136230,4365,4365,4365,4365,75
|
|
20240821,094600,90808855,4380,4380,4380,4380,34
|
|
20240821,094500,90659935,4380,4365,4380,4360,154
|
|
20240821,094400,89987705,4380,4375,4380,4370,420
|
|
20240821,094300,88151045,4385,4385,4385,4385,1
|
|
20240821,094200,88146660,4375,4380,4380,4375,33
|
|
20240821,094100,88002270,4380,4390,4390,4380,1761
|
|
20240821,094000,80283570,4390,4410,4410,4390,2816
|
|
20240821,093900,67891650,4410,4410,4410,4410,95
|
|
20240821,093800,67472700,4415,4430,4430,4415,973
|
|
20240821,093700,63174480,4435,4435,4435,4435,27
|
|
20240821,093600,63054735,4440,4440,4440,4440,9
|
|
20240821,093500,63014775,4420,4425,4425,4420,518
|
|
20240821,093400,60722930,4430,4430,4430,4430,0
|
|
20240821,093300,60722930,4430,4430,4430,4430,0
|
|
20240821,093200,60722930,4430,4430,4430,4430,5
|
|
20240821,093100,60700780,4440,4440,4440,4440,0
|
|
20240821,093000,60700780,4440,4430,4455,4430,76
|
|
20240821,092900,60363575,4455,4455,4455,4455,325
|
|
20240821,092800,58915700,4450,4450,4450,4450,0
|
|
20240821,092700,58915700,4450,4450,4450,4450,0
|
|
20240821,092600,58915700,4450,4450,4450,4450,27
|
|
20240821,092500,58795550,4450,4450,4450,4450,207
|
|
20240821,092400,57874400,4450,4450,4450,4450,44
|
|
20240821,092300,57678600,4445,4445,4445,4445,300
|
|
20240821,092200,56345100,4420,4420,4420,4420,0
|
|
20240821,092100,56345100,4420,4420,4420,4420,1
|
|
20240821,092000,56340680,4440,4430,4440,4430,3473
|
|
20240821,091900,40938660,4410,4410,4410,4410,1050
|
|
20240821,091800,36308160,4410,4410,4410,4410,0
|
|
20240821,091700,36308160,4410,4420,4420,4410,414
|
|
20240821,091600,34481390,4415,4415,4415,4415,0
|
|
20240821,091500,34481390,4415,4410,4440,4410,619
|
|
20240821,091400,31751560,4410,4415,4415,4410,482
|
|
20240821,091300,29624190,4415,4420,4420,4415,1000
|
|
20240821,091200,25208065,4420,4420,4420,4420,0
|
|
20240821,091100,25208065,4420,4445,4445,4420,306
|
|
20240821,091000,23855395,4455,4455,4455,4455,12
|
|
20240821,090900,23801935,4420,4420,4420,4420,0
|
|
20240821,090800,23801935,4420,4430,4430,4420,952
|
|
20240821,090700,19593240,4460,4460,4460,4460,2
|
|
20240821,090600,19584320,4460,4450,4460,4425,367
|
|
20240821,090500,17954780,4455,4455,4460,4455,58
|
|
20240821,090400,17696355,4455,4440,4455,4440,1843
|
|
20240821,090300,9509410,4440,4430,4450,4430,53
|
|
20240821,090200,9274100,4455,4455,4455,4455,1
|
|
20240821,090100,9269645,4420,4450,4455,4420,628
|
|
20240821,090000,6486930,4455,4420,4470,4420,1463
|