623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192000,308514280,4250,4250,4250,4250,498
|
|
20240822,191900,308514280,4250,4250,4250,4250,0
|
|
20240822,191800,308514280,4250,4250,4250,4250,0
|
|
20240822,191700,308514280,4250,4250,4250,4250,0
|
|
20240822,191600,308514280,4250,4250,4250,4250,0
|
|
20240822,191500,308514280,4250,4250,4250,4250,0
|
|
20240822,191400,308514280,4250,4250,4250,4250,0
|
|
20240822,191300,308514280,4250,4250,4250,4250,0
|
|
20240822,191200,308514280,4250,4250,4250,4250,0
|
|
20240822,191100,308514280,4250,4250,4250,4250,0
|
|
20240822,191000,308514280,4250,4250,4250,4250,0
|
|
20240822,190900,308514280,4250,4250,4250,4250,0
|
|
20240822,190800,308514280,4250,4250,4250,4250,0
|
|
20240822,190700,308514280,4250,4250,4250,4250,0
|
|
20240822,190600,308514280,4250,4250,4250,4250,0
|
|
20240822,190500,308514280,4250,4250,4250,4250,0
|
|
20240822,190400,308514280,4250,4250,4250,4250,0
|
|
20240822,190300,308514280,4250,4250,4250,4250,0
|
|
20240822,190200,308514280,4250,4250,4250,4250,0
|
|
20240822,190100,308514280,4250,4250,4250,4250,0
|
|
20240822,190000,308514280,4250,4250,4250,4250,0
|
|
20240822,185900,308514280,4250,4250,4250,4250,0
|
|
20240822,185800,308514280,4250,4250,4250,4250,0
|
|
20240822,185700,308514280,4250,4250,4250,4250,0
|
|
20240822,185600,308514280,4250,4250,4250,4250,0
|
|
20240822,185500,308514280,4250,4250,4250,4250,0
|
|
20240822,185400,308514280,4250,4250,4250,4250,0
|
|
20240822,185300,308514280,4250,4250,4250,4250,0
|
|
20240822,185200,308514280,4250,4250,4250,4250,0
|
|
20240822,185100,308514280,4250,4250,4250,4250,0
|
|
20240822,185000,308514280,4250,4250,4250,4250,498
|
|
20240822,184900,308514280,4250,4250,4250,4250,0
|
|
20240822,184800,308514280,4250,4250,4250,4250,0
|
|
20240822,184700,308514280,4250,4250,4250,4250,0
|
|
20240822,184600,308514280,4250,4250,4250,4250,0
|
|
20240822,184500,308514280,4250,4250,4250,4250,0
|
|
20240822,184400,308514280,4250,4250,4250,4250,0
|
|
20240822,184300,308514280,4250,4250,4250,4250,0
|
|
20240822,184200,308514280,4250,4250,4250,4250,0
|
|
20240822,184100,308514280,4250,4250,4250,4250,0
|
|
20240822,184000,308514280,4250,4250,4250,4250,0
|
|
20240822,183900,308514280,4250,4250,4250,4250,0
|
|
20240822,183800,308514280,4250,4250,4250,4250,0
|
|
20240822,183700,308514280,4250,4250,4250,4250,0
|
|
20240822,183600,308514280,4250,4250,4250,4250,0
|
|
20240822,183500,308514280,4250,4250,4250,4250,0
|
|
20240822,183400,308514280,4250,4250,4250,4250,0
|
|
20240822,183300,308514280,4250,4250,4250,4250,0
|
|
20240822,183200,308514280,4250,4250,4250,4250,0
|
|
20240822,183100,308514280,4250,4250,4250,4250,0
|
|
20240822,183000,308514280,4250,4250,4250,4250,0
|
|
20240822,182900,308514280,4250,4250,4250,4250,0
|
|
20240822,182800,308514280,4250,4250,4250,4250,0
|
|
20240822,182700,308514280,4250,4250,4250,4250,0
|
|
20240822,182600,308514280,4250,4250,4250,4250,0
|
|
20240822,182500,308514280,4250,4250,4250,4250,0
|
|
20240822,182400,308514280,4250,4250,4250,4250,0
|
|
20240822,182300,308514280,4250,4250,4250,4250,0
|
|
20240822,182200,308514280,4250,4250,4250,4250,0
|
|
20240822,182100,308514280,4250,4250,4250,4250,0
|
|
20240822,182000,308514280,4250,4250,4250,4250,498
|
|
20240822,181900,308514280,4250,4250,4250,4250,0
|
|
20240822,181800,308514280,4250,4250,4250,4250,0
|
|
20240822,181700,308514280,4250,4250,4250,4250,0
|
|
20240822,181600,308514280,4250,4250,4250,4250,0
|
|
20240822,181500,308514280,4250,4250,4250,4250,0
|
|
20240822,181400,308514280,4250,4250,4250,4250,0
|
|
20240822,181300,308514280,4250,4250,4250,4250,0
|
|
20240822,181200,308514280,4250,4250,4250,4250,0
|
|
20240822,181100,308514280,4250,4250,4250,4250,0
|
|
20240822,181000,308514280,4250,4250,4250,4250,0
|
|
20240822,180900,308514280,4250,4250,4250,4250,0
|
|
20240822,180800,308514280,4250,4250,4250,4250,0
|
|
20240822,180700,308514280,4250,4250,4250,4250,0
|
|
20240822,180600,308514280,4250,4250,4250,4250,0
|
|
20240822,180500,308514280,4250,4250,4250,4250,0
|
|
20240822,180400,308514280,4250,4250,4250,4250,0
|
|
20240822,180300,308514280,4250,4250,4250,4250,0
|
|
20240822,180200,308514280,4250,4250,4250,4250,0
|
|
20240822,180100,308514280,4250,4250,4250,4250,0
|
|
20240822,180000,308514280,4250,4250,4250,4250,0
|
|
20240822,175900,308514280,4250,4250,4250,4250,0
|
|
20240822,175800,308514280,4250,4250,4250,4250,0
|
|
20240822,175700,308514280,4250,4250,4250,4250,0
|
|
20240822,175600,308514280,4250,4250,4250,4250,0
|
|
20240822,175500,308514280,4250,4250,4250,4250,0
|
|
20240822,175400,308514280,4250,4250,4250,4250,0
|
|
20240822,175300,308514280,4250,4250,4250,4250,0
|
|
20240822,175200,308514280,4250,4250,4250,4250,0
|
|
20240822,175100,308514280,4250,4250,4250,4250,0
|
|
20240822,175000,308514280,4250,4250,4250,4250,498
|
|
20240822,174900,308514280,4250,4250,4250,4250,0
|
|
20240822,174800,308514280,4250,4250,4250,4250,0
|
|
20240822,174700,308514280,4250,4250,4250,4250,0
|
|
20240822,174600,308514280,4250,4250,4250,4250,0
|
|
20240822,174500,308514280,4250,4250,4250,4250,0
|
|
20240822,174400,308514280,4250,4250,4250,4250,0
|
|
20240822,174300,308514280,4250,4250,4250,4250,0
|
|
20240822,174200,308514280,4250,4250,4250,4250,0
|
|
20240822,174100,308514280,4250,4250,4250,4250,0
|
|
20240822,174000,308514280,4250,4250,4250,4250,0
|
|
20240822,173900,308514280,4250,4250,4250,4250,0
|
|
20240822,173800,308514280,4250,4250,4250,4250,0
|
|
20240822,173700,308514280,4250,4250,4250,4250,0
|
|
20240822,173600,308514280,4250,4250,4250,4250,0
|
|
20240822,173500,308514280,4250,4250,4250,4250,0
|
|
20240822,173400,308514280,4250,4250,4250,4250,0
|
|
20240822,173300,308514280,4250,4250,4250,4250,0
|
|
20240822,173200,308514280,4250,4250,4250,4250,0
|
|
20240822,173100,308514280,4250,4250,4250,4250,0
|
|
20240822,173000,308514280,4250,4250,4250,4250,0
|
|
20240822,172900,308514280,4250,4250,4250,4250,0
|
|
20240822,172800,308514280,4250,4250,4250,4250,0
|
|
20240822,172700,308514280,4250,4250,4250,4250,0
|
|
20240822,172600,308514280,4250,4250,4250,4250,0
|
|
20240822,172500,308514280,4250,4250,4250,4250,0
|
|
20240822,172400,308514280,4250,4250,4250,4250,0
|
|
20240822,172300,308514280,4250,4250,4250,4250,0
|
|
20240822,172200,308514280,4250,4250,4250,4250,0
|
|
20240822,172100,308514280,4250,4250,4250,4250,0
|
|
20240822,172000,308514280,4250,4250,4250,4250,498
|
|
20240822,171900,308514280,4250,4250,4250,4250,0
|
|
20240822,171800,308514280,4250,4250,4250,4250,0
|
|
20240822,171700,308514280,4250,4250,4250,4250,0
|
|
20240822,171600,308514280,4250,4250,4250,4250,0
|
|
20240822,171500,308514280,4250,4250,4250,4250,0
|
|
20240822,171400,308514280,4250,4250,4250,4250,0
|
|
20240822,171300,308514280,4250,4250,4250,4250,0
|
|
20240822,171200,308514280,4250,4250,4250,4250,0
|
|
20240822,171100,308514280,4250,4250,4250,4250,0
|
|
20240822,171000,308514280,4250,4250,4250,4250,0
|
|
20240822,170900,308514280,4250,4250,4250,4250,0
|
|
20240822,170800,308514280,4250,4250,4250,4250,0
|
|
20240822,170700,308514280,4250,4250,4250,4250,0
|
|
20240822,170600,308514280,4250,4250,4250,4250,0
|
|
20240822,170500,308514280,4250,4250,4250,4250,0
|
|
20240822,170400,308514280,4250,4250,4250,4250,0
|
|
20240822,170300,308514280,4250,4250,4250,4250,0
|
|
20240822,170200,308514280,4250,4250,4250,4250,0
|
|
20240822,170100,308514280,4250,4250,4250,4250,0
|
|
20240822,170000,308514280,4250,4250,4250,4250,0
|
|
20240822,165900,308514280,4250,4250,4250,4250,0
|
|
20240822,165800,308514280,4250,4250,4250,4250,0
|
|
20240822,165700,308514280,4250,4250,4250,4250,0
|
|
20240822,165600,308514280,4250,4250,4250,4250,0
|
|
20240822,165500,308514280,4250,4250,4250,4250,0
|
|
20240822,165400,308514280,4250,4250,4250,4250,0
|
|
20240822,165300,308514280,4250,4250,4250,4250,0
|
|
20240822,165200,308514280,4250,4250,4250,4250,0
|
|
20240822,165100,308514280,4250,4250,4250,4250,0
|
|
20240822,165000,308514280,4250,4250,4250,4250,498
|
|
20240822,164900,308514280,4250,4250,4250,4250,0
|
|
20240822,164800,308514280,4250,4250,4250,4250,0
|
|
20240822,164700,308514280,4250,4250,4250,4250,0
|
|
20240822,164600,308514280,4250,4250,4250,4250,0
|
|
20240822,164500,308514280,4250,4250,4250,4250,0
|
|
20240822,164400,308514280,4250,4250,4250,4250,0
|
|
20240822,164300,308514280,4250,4250,4250,4250,0
|
|
20240822,164200,308514280,4250,4250,4250,4250,0
|
|
20240822,164100,308514280,4250,4250,4250,4250,0
|
|
20240822,164000,308514280,4250,4250,4250,4250,0
|
|
20240822,163900,308514280,4250,4250,4250,4250,0
|
|
20240822,163800,308514280,4250,4250,4250,4250,0
|
|
20240822,163700,308514280,4250,4250,4250,4250,0
|
|
20240822,163600,308514280,4250,4250,4250,4250,0
|
|
20240822,163500,308514280,4250,4250,4250,4250,0
|
|
20240822,163400,308514280,4250,4250,4250,4250,0
|
|
20240822,163300,308514280,4250,4250,4250,4250,0
|
|
20240822,163200,308514280,4250,4250,4250,4250,0
|
|
20240822,163100,308514280,4250,4250,4250,4250,0
|
|
20240822,163000,308514280,4250,4250,4250,4250,0
|
|
20240822,162900,308514280,4250,4250,4250,4250,0
|
|
20240822,162800,308514280,4250,4250,4250,4250,0
|
|
20240822,162700,308514280,4250,4250,4250,4250,0
|
|
20240822,162600,308514280,4250,4250,4250,4250,0
|
|
20240822,162500,308514280,4250,4250,4250,4250,0
|
|
20240822,162400,308514280,4250,4250,4250,4250,0
|
|
20240822,162300,308514280,4250,4250,4250,4250,0
|
|
20240822,162200,308514280,4250,4250,4250,4250,0
|
|
20240822,162100,308514280,4250,4250,4250,4250,0
|
|
20240822,162000,308514280,4250,4250,4250,4250,498
|
|
20240822,161900,308514280,4250,4250,4250,4250,0
|
|
20240822,161800,308514280,4250,4250,4250,4250,0
|
|
20240822,161700,308514280,4250,4250,4250,4250,0
|
|
20240822,161600,308514280,4250,4250,4250,4250,0
|
|
20240822,161500,308514280,4250,4250,4250,4250,0
|
|
20240822,161400,308514280,4250,4250,4250,4250,0
|
|
20240822,161300,308514280,4250,4250,4250,4250,0
|
|
20240822,161200,308514280,4250,4250,4250,4250,0
|
|
20240822,161100,308514280,4250,4250,4250,4250,0
|
|
20240822,161000,308514280,4250,4250,4250,4250,0
|
|
20240822,160900,308514280,4250,4250,4250,4250,0
|
|
20240822,160800,308514280,4250,4250,4250,4250,0
|
|
20240822,160700,308514280,4250,4250,4250,4250,0
|
|
20240822,160600,308514280,4250,4250,4250,4250,0
|
|
20240822,160500,308514280,4250,4250,4250,4250,0
|
|
20240822,160400,308514280,4250,4250,4250,4250,0
|
|
20240822,160300,308514280,4250,4250,4250,4250,0
|
|
20240822,160200,308514280,4250,4250,4250,4250,0
|
|
20240822,160100,308514280,4250,4250,4250,4250,0
|
|
20240822,160000,308514280,4250,4250,4250,4250,0
|
|
20240822,155900,308514280,4250,4250,4250,4250,0
|
|
20240822,155800,308514280,4250,4250,4250,4250,0
|
|
20240822,155700,308514280,4250,4250,4250,4250,0
|
|
20240822,155600,308514280,4250,4250,4250,4250,0
|
|
20240822,155500,308514280,4250,4250,4250,4250,0
|
|
20240822,155400,308514280,4250,4250,4250,4250,0
|
|
20240822,155300,308514280,4250,4250,4250,4250,0
|
|
20240822,155200,308514280,4250,4250,4250,4250,0
|
|
20240822,155100,308514280,4250,4250,4250,4250,0
|
|
20240822,155000,308514280,4250,4250,4250,4250,498
|
|
20240822,154900,308514280,4250,4250,4250,4250,0
|
|
20240822,154800,308514280,4250,4250,4250,4250,0
|
|
20240822,154700,308514280,4250,4250,4250,4250,0
|
|
20240822,154600,308514280,4250,4250,4250,4250,0
|
|
20240822,154500,308514280,4250,4250,4250,4250,0
|
|
20240822,154400,308514280,4250,4250,4250,4250,0
|
|
20240822,154300,308514280,4250,4250,4250,4250,0
|
|
20240822,154200,308514280,4250,4250,4250,4250,0
|
|
20240822,154100,308514280,4250,4250,4250,4250,0
|
|
20240822,154000,308514280,4250,4250,4250,4250,0
|
|
20240822,153900,308514280,4250,4250,4250,4250,0
|
|
20240822,153800,308514280,4250,4250,4250,4250,0
|
|
20240822,153700,308514280,4250,4250,4250,4250,0
|
|
20240822,153600,308514280,4250,4250,4250,4250,0
|
|
20240822,153500,308514280,4250,4250,4250,4250,0
|
|
20240822,153400,308514280,4250,4250,4250,4250,0
|
|
20240822,153300,308514280,4250,4250,4250,4250,0
|
|
20240822,153200,308514280,4250,4250,4250,4250,0
|
|
20240822,153100,308514280,4250,4250,4250,4250,0
|
|
20240822,153000,308514280,4250,4250,4250,4250,498
|
|
20240822,152900,306397780,4285,4285,4285,4285,0
|
|
20240822,152800,306397780,4285,4285,4285,4285,0
|
|
20240822,152700,306397780,4285,4285,4285,4285,0
|
|
20240822,152600,306397780,4285,4285,4285,4285,0
|
|
20240822,152500,306397780,4285,4285,4285,4285,0
|
|
20240822,152400,306397780,4285,4285,4285,4285,0
|
|
20240822,152300,306397780,4285,4285,4285,4285,0
|
|
20240822,152200,306397780,4285,4285,4285,4285,0
|
|
20240822,152100,306397780,4285,4285,4285,4285,0
|
|
20240822,152000,306397780,4285,4285,4285,4285,0
|
|
20240822,151900,306397780,4285,4275,4305,4265,59
|
|
20240822,151800,306145570,4310,4280,4310,4280,2699
|
|
20240822,151700,294593820,4315,4310,4315,4310,3
|
|
20240822,151600,294580885,4315,4305,4315,4280,1179
|
|
20240822,151500,289532795,4315,4315,4315,4315,0
|
|
20240822,151400,289532795,4315,4315,4315,4315,0
|
|
20240822,151300,289532795,4315,4315,4315,4315,0
|
|
20240822,151200,289532795,4315,4315,4315,4315,0
|
|
20240822,151100,289532795,4315,4315,4315,4315,0
|
|
20240822,151000,289532795,4315,4315,4315,4315,3
|
|
20240822,150900,289519850,4320,4305,4320,4305,1255
|
|
20240822,150800,284103135,4305,4300,4305,4295,355
|
|
20240822,150700,282578250,4305,4295,4305,4295,257
|
|
20240822,150600,281474405,4295,4280,4295,4280,242
|
|
20240822,150500,280436965,4275,4265,4275,4265,890
|
|
20240822,150400,276635275,4240,4250,4250,4240,437
|
|
20240822,150300,274781045,4250,4265,4270,4250,4112
|
|
20240822,150200,257259365,4270,4270,4270,4270,0
|
|
20240822,150100,257259365,4270,4270,4270,4270,1
|
|
20240822,150000,257255095,4265,4265,4265,4265,0
|
|
20240822,145900,257255095,4265,4265,4265,4265,6
|
|
20240822,145800,257229505,4275,4275,4275,4275,0
|
|
20240822,145700,257229505,4275,4275,4275,4275,26
|
|
20240822,145600,257118355,4275,4250,4275,4250,11
|
|
20240822,145500,257071580,4275,4275,4275,4275,0
|
|
20240822,145400,257071580,4275,4250,4275,4250,666
|
|
20240822,145300,254241030,4275,4275,4275,4275,0
|
|
20240822,145200,254241030,4275,4275,4275,4275,0
|
|
20240822,145100,254241030,4275,4275,4275,4275,0
|
|
20240822,145000,254241030,4275,4275,4275,4275,5
|
|
20240822,144900,254219655,4250,4250,4250,4250,2
|
|
20240822,144800,254211155,4275,4275,4275,4275,23
|
|
20240822,144700,254112830,4275,4275,4275,4275,0
|
|
20240822,144600,254112830,4275,4275,4275,4275,21
|
|
20240822,144500,254023055,4275,4270,4275,4250,220
|
|
20240822,144400,253083835,4270,4270,4270,4270,0
|
|
20240822,144300,253083835,4270,4270,4270,4270,2
|
|
20240822,144200,253075295,4270,4255,4270,4255,140
|
|
20240822,144100,252479580,4255,4255,4255,4255,0
|
|
20240822,144000,252479580,4255,4255,4255,4255,0
|
|
20240822,143900,252479580,4255,4255,4255,4255,3
|
|
20240822,143800,252466815,4255,4255,4255,4255,27
|
|
20240822,143700,252351930,4255,4240,4255,4240,147
|
|
20240822,143600,251728635,4240,4240,4240,4240,0
|
|
20240822,143500,251728635,4240,4240,4240,4240,0
|
|
20240822,143400,251728635,4240,4240,4240,4240,0
|
|
20240822,143300,251728635,4240,4240,4240,4240,0
|
|
20240822,143200,251728635,4240,4240,4240,4240,0
|
|
20240822,143100,251728635,4240,4240,4240,4240,0
|
|
20240822,143000,251728635,4240,4245,4255,4240,111
|
|
20240822,142900,251257425,4255,4255,4255,4255,4
|
|
20240822,142800,251240405,4250,4250,4250,4250,0
|
|
20240822,142700,251240405,4250,4250,4250,4250,21
|
|
20240822,142600,251151155,4250,4250,4250,4250,3
|
|
20240822,142500,251138405,4245,4245,4245,4245,0
|
|
20240822,142400,251138405,4245,4245,4245,4245,0
|
|
20240822,142300,251138405,4245,4245,4245,4245,0
|
|
20240822,142200,251138405,4245,4245,4245,4245,0
|
|
20240822,142100,251138405,4245,4245,4245,4245,0
|
|
20240822,142000,251138405,4245,4245,4245,4245,0
|
|
20240822,141900,251138405,4245,4270,4270,4245,583
|
|
20240822,141800,248663345,4245,4270,4270,4245,496
|
|
20240822,141700,246557150,4270,4270,4270,4270,1
|
|
20240822,141600,246552880,4245,4245,4245,4245,0
|
|
20240822,141500,246552880,4245,4250,4250,4245,22
|
|
20240822,141400,246459485,4270,4270,4270,4270,0
|
|
20240822,141300,246459485,4270,4270,4270,4270,0
|
|
20240822,141200,246459485,4270,4270,4270,4270,0
|
|
20240822,141100,246459485,4270,4265,4270,4265,2
|
|
20240822,141000,246450950,4250,4250,4250,4250,0
|
|
20240822,140900,246450950,4250,4250,4250,4250,0
|
|
20240822,140800,246450950,4250,4255,4260,4250,861
|
|
20240822,140700,242788210,4255,4250,4255,4250,167
|
|
20240822,140600,242078450,4250,4250,4250,4250,28
|
|
20240822,140500,241959450,4250,4250,4250,4250,0
|
|
20240822,140400,241959450,4250,4250,4250,4250,0
|
|
20240822,140300,241959450,4250,4250,4250,4250,0
|
|
20240822,140200,241959450,4250,4250,4250,4250,5
|
|
20240822,140100,241938200,4250,4250,4250,4250,248
|
|
20240822,140000,240884200,4255,4255,4255,4255,1
|
|
20240822,135900,240879945,4255,4255,4255,4255,0
|
|
20240822,135800,240879945,4255,4255,4255,4255,0
|
|
20240822,135700,240879945,4255,4255,4255,4255,0
|
|
20240822,135600,240879945,4255,4255,4255,4255,30
|
|
20240822,135500,240752295,4255,4255,4255,4255,0
|
|
20240822,135400,240752295,4255,4255,4255,4255,0
|
|
20240822,135300,240752295,4255,4255,4255,4255,8
|
|
20240822,135200,240718255,4255,4255,4255,4255,0
|
|
20240822,135100,240718255,4255,4255,4255,4255,64
|
|
20240822,135000,240445935,4270,4270,4270,4270,1
|
|
20240822,134900,240441665,4270,4255,4275,4255,8
|
|
20240822,134800,240407590,4275,4275,4275,4275,0
|
|
20240822,134700,240407590,4275,4275,4275,4275,0
|
|
20240822,134600,240407590,4275,4275,4275,4275,28
|
|
20240822,134500,240287890,4275,4275,4275,4275,0
|
|
20240822,134400,240287890,4275,4275,4275,4275,0
|
|
20240822,134300,240287890,4275,4275,4275,4275,0
|
|
20240822,134200,240287890,4275,4275,4275,4275,0
|
|
20240822,134100,240287890,4275,4275,4275,4275,23
|
|
20240822,134000,240189565,4275,4275,4275,4275,0
|
|
20240822,133900,240189565,4275,4275,4275,4275,0
|
|
20240822,133800,240189565,4275,4275,4275,4275,0
|
|
20240822,133700,240189565,4275,4275,4275,4275,1
|
|
20240822,133600,240185290,4270,4270,4270,4270,128
|
|
20240822,133500,239638730,4270,4270,4270,4270,0
|
|
20240822,133400,239638730,4270,4270,4270,4270,1
|
|
20240822,133300,239634460,4265,4255,4265,4255,3396
|
|
20240822,133200,225183020,4250,4250,4250,4250,0
|
|
20240822,133100,225183020,4250,4255,4255,4250,130
|
|
20240822,133000,224630020,4255,4235,4255,4235,156
|
|
20240822,132900,223968720,4235,4235,4235,4235,0
|
|
20240822,132800,223968720,4235,4235,4235,4235,0
|
|
20240822,132700,223968720,4235,4235,4235,4235,0
|
|
20240822,132600,223968720,4235,4235,4235,4235,0
|
|
20240822,132500,223968720,4235,4240,4240,4235,173
|
|
20240822,132400,223236015,4250,4250,4250,4250,0
|
|
20240822,132300,223236015,4250,4250,4250,4250,210
|
|
20240822,132200,222343515,4255,4255,4255,4255,0
|
|
20240822,132100,222343515,4255,4255,4255,4255,300
|
|
20240822,132000,221067015,4255,4255,4255,4255,0
|
|
20240822,131900,221067015,4255,4255,4255,4255,1
|
|
20240822,131800,221062760,4255,4255,4255,4255,0
|
|
20240822,131700,221062760,4255,4255,4255,4255,1
|
|
20240822,131600,221058505,4255,4255,4255,4255,27
|
|
20240822,131500,220943620,4265,4265,4265,4265,0
|
|
20240822,131400,220943620,4265,4265,4265,4265,0
|
|
20240822,131300,220943620,4265,4265,4265,4265,0
|
|
20240822,131200,220943620,4265,4265,4265,4265,0
|
|
20240822,131100,220943620,4265,4265,4265,4265,0
|
|
20240822,131000,220943620,4265,4265,4265,4265,0
|
|
20240822,130900,220943620,4265,4265,4265,4265,0
|
|
20240822,130800,220943620,4265,4265,4265,4265,0
|
|
20240822,130700,220943620,4265,4265,4265,4265,1
|
|
20240822,130600,220939355,4265,4265,4265,4265,23
|
|
20240822,130500,220841260,4270,4270,4270,4270,0
|
|
20240822,130400,220841260,4270,4270,4270,4270,0
|
|
20240822,130300,220841260,4270,4270,4270,4270,0
|
|
20240822,130200,220841260,4270,4270,4270,4270,0
|
|
20240822,130100,220841260,4270,4270,4270,4270,0
|
|
20240822,130000,220841260,4270,4235,4270,4235,735
|
|
20240822,125900,217727705,4230,4230,4230,4230,190
|
|
20240822,125800,216924005,4230,4230,4230,4230,275
|
|
20240822,125700,215760755,4230,4230,4230,4230,100
|
|
20240822,125600,215337755,4230,4210,4230,4210,29
|
|
20240822,125500,215215165,4230,4230,4230,4230,50
|
|
20240822,125400,215003665,4230,4230,4230,4230,0
|
|
20240822,125300,215003665,4230,4230,4230,4230,0
|
|
20240822,125200,215003665,4230,4230,4230,4230,0
|
|
20240822,125100,215003665,4230,4230,4230,4230,1
|
|
20240822,125000,214999435,4210,4215,4220,4210,1306
|
|
20240822,124900,209497340,4235,4235,4235,4235,3
|
|
20240822,124800,209484635,4215,4235,4235,4215,124
|
|
20240822,124700,208961875,4235,4235,4235,4235,0
|
|
20240822,124600,208961875,4235,4235,4235,4235,30
|
|
20240822,124500,208834825,4235,4230,4235,4215,1510
|
|
20240822,124400,202461695,4235,4230,4235,4230,115
|
|
20240822,124300,201975235,4240,4240,4240,4240,0
|
|
20240822,124200,201975235,4240,4245,4245,4240,452
|
|
20240822,124100,200057495,4250,4255,4255,4250,2255
|
|
20240822,124000,190468395,4260,4260,4260,4260,0
|
|
20240822,123900,190468395,4260,4260,4260,4260,10
|
|
20240822,123800,190425795,4260,4260,4260,4260,0
|
|
20240822,123700,190425795,4260,4265,4265,4260,22
|
|
20240822,123600,190331970,4265,4260,4265,4260,33
|
|
20240822,123500,190191250,4260,4255,4260,4255,536
|
|
20240822,123400,187907905,4260,4260,4260,4260,3
|
|
20240822,123300,187895125,4260,4260,4260,4260,0
|
|
20240822,123200,187895125,4260,4260,4260,4260,1
|
|
20240822,123100,187890865,4260,4260,4260,4260,0
|
|
20240822,123000,187890865,4260,4260,4260,4260,0
|
|
20240822,122900,187890865,4260,4260,4260,4260,1
|
|
20240822,122800,187886605,4255,4255,4255,4255,115
|
|
20240822,122700,187397280,4260,4260,4260,4260,0
|
|
20240822,122600,187397280,4260,4260,4260,4260,26
|
|
20240822,122500,187286520,4260,4260,4260,4260,0
|
|
20240822,122400,187286520,4260,4260,4260,4260,2
|
|
20240822,122300,187278000,4260,4260,4260,4260,50
|
|
20240822,122200,187065000,4265,4265,4265,4265,23
|
|
20240822,122100,186966905,4275,4275,4275,4275,0
|
|
20240822,122000,186966905,4275,4275,4275,4275,1
|
|
20240822,121900,186962630,4255,4255,4255,4255,0
|
|
20240822,121800,186962630,4255,4255,4255,4255,330
|
|
20240822,121700,185558480,4255,4265,4265,4255,90
|
|
20240822,121600,185174970,4265,4265,4265,4265,1
|
|
20240822,121500,185170705,4260,4260,4260,4260,1
|
|
20240822,121400,185166445,4260,4260,4260,4260,0
|
|
20240822,121300,185166445,4260,4260,4260,4260,0
|
|
20240822,121200,185166445,4260,4260,4260,4260,2
|
|
20240822,121100,185157925,4275,4275,4275,4275,0
|
|
20240822,121000,185157925,4275,4275,4275,4275,0
|
|
20240822,120900,185157925,4275,4275,4275,4275,0
|
|
20240822,120800,185157925,4275,4275,4275,4275,1
|
|
20240822,120700,185153650,4260,4260,4260,4260,5
|
|
20240822,120600,185132350,4275,4275,4275,4275,125
|
|
20240822,120500,184597975,4275,4275,4275,4275,5
|
|
20240822,120400,184576600,4275,4270,4275,4270,500
|
|
20240822,120300,182439545,4270,4270,4270,4270,5
|
|
20240822,120200,182418195,4270,4270,4270,4270,0
|
|
20240822,120100,182418195,4270,4260,4270,4255,728
|
|
20240822,120000,179318980,4255,4255,4255,4255,127
|
|
20240822,115900,178778595,4260,4260,4260,4260,12
|
|
20240822,115800,178727475,4260,4270,4270,4260,36
|
|
20240822,115700,178574105,4270,4270,4270,4270,28
|
|
20240822,115600,178454545,4270,4270,4270,4270,1
|
|
20240822,115500,178450275,4260,4260,4260,4260,1
|
|
20240822,115400,178446015,4270,4270,4270,4270,0
|
|
20240822,115300,178446015,4270,4270,4270,4270,0
|
|
20240822,115200,178446015,4270,4270,4270,4270,0
|
|
20240822,115100,178446015,4270,4270,4270,4270,0
|
|
20240822,115000,178446015,4270,4270,4270,4270,0
|
|
20240822,114900,178446015,4270,4270,4270,4270,7
|
|
20240822,114800,178416125,4270,4270,4270,4270,0
|
|
20240822,114700,178416125,4270,4270,4270,4270,0
|
|
20240822,114600,178416125,4270,4270,4270,4270,27
|
|
20240822,114500,178300835,4270,4270,4270,4270,0
|
|
20240822,114400,178300835,4270,4270,4270,4270,1
|
|
20240822,114300,178296565,4255,4255,4260,4255,337
|
|
20240822,114200,176862540,4255,4255,4255,4250,738
|
|
20240822,114100,173724170,4255,4255,4255,4255,2
|
|
20240822,114000,173715660,4275,4275,4275,4275,0
|
|
20240822,113900,173715660,4275,4260,4275,4255,67
|
|
20240822,113800,173430435,4255,4255,4255,4255,501
|
|
20240822,113700,171298680,4255,4255,4255,4255,0
|
|
20240822,113600,171298680,4255,4275,4275,4255,132
|
|
20240822,113500,170736480,4275,4275,4275,4275,0
|
|
20240822,113400,170736480,4275,4275,4275,4275,0
|
|
20240822,113300,170736480,4275,4275,4275,4275,0
|
|
20240822,113200,170736480,4275,4275,4275,4275,1
|
|
20240822,113100,170732205,4250,4260,4260,4250,155
|
|
20240822,113000,170072660,4285,4285,4285,4285,0
|
|
20240822,112900,170072660,4285,4285,4285,4285,0
|
|
20240822,112800,170072660,4285,4290,4290,4285,8
|
|
20240822,112700,170038375,4280,4280,4280,4280,0
|
|
20240822,112600,170038375,4280,4280,4280,4280,28
|
|
20240822,112500,169918535,4280,4280,4280,4280,0
|
|
20240822,112400,169918535,4280,4265,4280,4255,555
|
|
20240822,112300,167554745,4270,4275,4275,4270,2044
|
|
20240822,112200,158821710,4280,4280,4280,4280,0
|
|
20240822,112100,158821710,4280,4275,4280,4275,374
|
|
20240822,112000,157222255,4280,4290,4305,4280,1231
|
|
20240822,111900,151953025,4285,4300,4300,4285,11819
|
|
20240822,111800,101195805,4315,4300,4315,4295,4421
|
|
20240822,111700,82183505,4300,4300,4300,4300,0
|
|
20240822,111600,82183505,4300,4300,4300,4300,300
|
|
20240822,111500,80893505,4300,4300,4300,4300,0
|
|
20240822,111400,80893505,4300,4300,4300,4300,460
|
|
20240822,111300,78915505,4300,4300,4300,4300,1
|
|
20240822,111200,78911205,4305,4305,4305,4305,0
|
|
20240822,111100,78911205,4305,4305,4305,4305,49
|
|
20240822,111000,78700260,4310,4310,4310,4310,0
|
|
20240822,110900,78700260,4310,4310,4310,4310,1
|
|
20240822,110800,78695950,4300,4300,4300,4300,0
|
|
20240822,110700,78695950,4300,4300,4300,4300,0
|
|
20240822,110600,78695950,4300,4305,4310,4300,341
|
|
20240822,110500,77228310,4310,4310,4310,4310,0
|
|
20240822,110400,77228310,4310,4310,4310,4310,0
|
|
20240822,110300,77228310,4310,4310,4310,4310,2
|
|
20240822,110200,77219690,4315,4315,4315,4315,0
|
|
20240822,110100,77219690,4315,4315,4315,4315,0
|
|
20240822,110000,77219690,4315,4315,4315,4315,0
|
|
20240822,105900,77219690,4315,4315,4315,4315,1
|
|
20240822,105800,77215375,4300,4300,4300,4300,100
|
|
20240822,105700,76785375,4300,4305,4305,4300,239
|
|
20240822,105600,75757625,4315,4315,4315,4315,27
|
|
20240822,105500,75641120,4315,4300,4315,4300,2
|
|
20240822,105400,75632505,4315,4315,4315,4315,0
|
|
20240822,105300,75632505,4315,4315,4315,4315,0
|
|
20240822,105200,75632505,4315,4315,4315,4315,179
|
|
20240822,105100,74860120,4305,4305,4305,4305,1000
|
|
20240822,105000,70555120,4305,4305,4305,4305,176
|
|
20240822,104900,69797440,4310,4310,4310,4310,99
|
|
20240822,104800,69370750,4310,4310,4310,4310,1
|
|
20240822,104700,69366440,4305,4310,4310,4305,41
|
|
20240822,104600,69189930,4310,4310,4310,4310,241
|
|
20240822,104500,68151220,4310,4310,4310,4310,160
|
|
20240822,104400,67461620,4310,4310,4310,4310,129
|
|
20240822,104300,66905630,4310,4310,4310,4310,150
|
|
20240822,104200,66259130,4315,4315,4315,4315,743
|
|
20240822,104100,63053085,4320,4325,4325,4320,861
|
|
20240822,104000,59330565,4330,4335,4340,4330,260
|
|
20240822,103900,58202430,4330,4330,4330,4330,0
|
|
20240822,103800,58202430,4330,4330,4330,4330,800
|
|
20240822,103700,54738430,4330,4330,4330,4330,1
|
|
20240822,103600,54734100,4330,4335,4335,4330,132
|
|
20240822,103500,54162405,4335,4335,4335,4335,0
|
|
20240822,103400,54162405,4335,4335,4335,4335,100
|
|
20240822,103300,53728905,4340,4340,4340,4340,0
|
|
20240822,103200,53728905,4340,4340,4340,4340,0
|
|
20240822,103100,53728905,4340,4340,4340,4340,0
|
|
20240822,103000,53728905,4340,4340,4340,4340,0
|
|
20240822,102900,53728905,4340,4340,4340,4340,0
|
|
20240822,102800,53728905,4340,4340,4340,4340,15
|
|
20240822,102700,53663805,4340,4340,4340,4340,8
|
|
20240822,102600,53629085,4340,4340,4340,4340,28
|
|
20240822,102500,53507565,4340,4340,4340,4340,69
|
|
20240822,102400,53208105,4350,4350,4350,4350,0
|
|
20240822,102300,53208105,4350,4350,4350,4350,0
|
|
20240822,102200,53208105,4350,4350,4350,4350,0
|
|
20240822,102100,53208105,4350,4350,4350,4350,0
|
|
20240822,102000,53208105,4350,4350,4350,4350,0
|
|
20240822,101900,53208105,4350,4350,4350,4350,0
|
|
20240822,101800,53208105,4350,4350,4350,4350,0
|
|
20240822,101700,53208105,4350,4350,4350,4345,42
|
|
20240822,101600,53025465,4350,4345,4350,4345,7
|
|
20240822,101500,52995045,4345,4345,4345,4345,0
|
|
20240822,101400,52995045,4345,4345,4345,4345,0
|
|
20240822,101300,52995045,4345,4350,4350,4345,114
|
|
20240822,101200,52499705,4340,4340,4340,4340,0
|
|
20240822,101100,52499705,4340,4340,4340,4340,9
|
|
20240822,101000,52460645,4340,4340,4340,4340,0
|
|
20240822,100900,52460645,4340,4340,4340,4340,0
|
|
20240822,100800,52460645,4340,4340,4340,4340,0
|
|
20240822,100700,52460645,4340,4340,4340,4340,0
|
|
20240822,100600,52460645,4340,4350,4350,4340,68
|
|
20240822,100500,52165515,4340,4340,4340,4340,63
|
|
20240822,100400,51892095,4345,4345,4345,4345,16
|
|
20240822,100300,51822575,4345,4350,4350,4345,123
|
|
20240822,100200,51287945,4350,4350,4350,4350,0
|
|
20240822,100100,51287945,4350,4350,4350,4350,0
|
|
20240822,100000,51287945,4350,4350,4350,4350,1
|
|
20240822,095900,51283595,4315,4315,4315,4315,0
|
|
20240822,095800,51283595,4315,4350,4350,4315,263
|
|
20240822,095700,50147785,4350,4340,4350,4340,15
|
|
20240822,095600,50082640,4335,4335,4335,4335,123
|
|
20240822,095500,49549435,4310,4310,4310,4310,0
|
|
20240822,095400,49549435,4310,4310,4310,4310,10
|
|
20240822,095300,49506335,4335,4335,4335,4335,0
|
|
20240822,095200,49506335,4335,4335,4335,4335,1
|
|
20240822,095100,49502000,4335,4335,4335,4335,0
|
|
20240822,095000,49502000,4335,4335,4335,4335,0
|
|
20240822,094900,49502000,4335,4335,4335,4335,5
|
|
20240822,094800,49480325,4335,4335,4335,4335,0
|
|
20240822,094700,49480325,4335,4335,4335,4335,0
|
|
20240822,094600,49480325,4335,4335,4335,4335,28
|
|
20240822,094500,49358945,4335,4335,4335,4335,15
|
|
20240822,094400,49293920,4335,4340,4340,4305,505
|
|
20240822,094300,47118285,4340,4340,4340,4340,2
|
|
20240822,094200,47109605,4340,4340,4340,4340,1
|
|
20240822,094100,47105265,4335,4335,4335,4335,1168
|
|
20240822,094000,42041985,4335,4335,4335,4335,0
|
|
20240822,093900,42041985,4335,4315,4335,4310,936
|
|
20240822,093800,38004115,4335,4335,4335,4335,85
|
|
20240822,093700,37635640,4310,4310,4310,4310,2
|
|
20240822,093600,37627020,4340,4340,4340,4340,27
|
|
20240822,093500,37509840,4340,4340,4340,4340,0
|
|
20240822,093400,37509840,4340,4340,4340,4340,1
|
|
20240822,093300,37505500,4315,4350,4350,4315,1491
|
|
20240822,093200,31036540,4345,4350,4350,4345,479
|
|
20240822,093100,28955240,4355,4355,4355,4355,31
|
|
20240822,093000,28820235,4355,4355,4355,4355,0
|
|
20240822,092900,28820235,4355,4355,4355,4355,0
|
|
20240822,092800,28820235,4355,4355,4355,4355,103
|
|
20240822,092700,28371670,4375,4375,4375,4375,0
|
|
20240822,092600,28371670,4375,4375,4375,4375,27
|
|
20240822,092500,28253545,4375,4375,4375,4375,0
|
|
20240822,092400,28253545,4375,4375,4375,4375,0
|
|
20240822,092300,28253545,4375,4375,4375,4375,4
|
|
20240822,092200,28236045,4375,4375,4375,4375,22
|
|
20240822,092100,28139795,4375,4375,4375,4375,2
|
|
20240822,092000,28131045,4340,4340,4340,4340,0
|
|
20240822,091900,28131045,4340,4350,4350,4340,245
|
|
20240822,091800,27066270,4380,4375,4380,4375,300
|
|
20240822,091700,25752370,4380,4380,4380,4380,0
|
|
20240822,091600,25752370,4380,4375,4380,4375,65
|
|
20240822,091500,25467925,4380,4375,4380,4375,8
|
|
20240822,091400,25432920,4340,4340,4340,4340,0
|
|
20240822,091300,25432920,4340,4340,4340,4340,0
|
|
20240822,091200,25432920,4340,4405,4410,4340,1557
|
|
20240822,091100,18660355,4410,4395,4410,4395,328
|
|
20240822,091000,17218755,4395,4395,4395,4395,0
|
|
20240822,090900,17218755,4395,4395,4395,4395,1
|
|
20240822,090800,17214360,4380,4380,4380,4380,6
|
|
20240822,090700,17188080,4395,4395,4395,4395,0
|
|
20240822,090600,17188080,4395,4380,4395,4380,37
|
|
20240822,090500,17025915,4380,4380,4380,4380,12
|
|
20240822,090400,16973355,4380,4380,4380,4380,200
|
|
20240822,090300,16097355,4405,4385,4405,4385,894
|
|
20240822,090200,12171320,4385,4355,4385,4355,378
|
|
20240822,090100,10523975,4350,4350,4350,4350,0
|
|
20240822,090000,10523975,4350,4310,4350,4310,2440
|