640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,193700,663579270,4080,4080,4080,4080,7722
|
|
20240822,193600,663579270,4080,4080,4080,4080,0
|
|
20240822,193500,663579270,4080,4080,4080,4080,0
|
|
20240822,193400,663579270,4080,4080,4080,4080,0
|
|
20240822,193300,663579270,4080,4080,4080,4080,0
|
|
20240822,193200,663579270,4080,4080,4080,4080,0
|
|
20240822,193100,663579270,4080,4080,4080,4080,0
|
|
20240822,193000,663579270,4080,4080,4080,4080,0
|
|
20240822,192900,663579270,4080,4080,4080,4080,0
|
|
20240822,192800,663579270,4080,4080,4080,4080,0
|
|
20240822,192700,663579270,4080,4080,4080,4080,0
|
|
20240822,192600,663579270,4080,4080,4080,4080,0
|
|
20240822,192500,663579270,4080,4080,4080,4080,0
|
|
20240822,192400,663579270,4080,4080,4080,4080,0
|
|
20240822,192300,663579270,4080,4080,4080,4080,0
|
|
20240822,192200,663579270,4080,4080,4080,4080,0
|
|
20240822,192100,663579270,4080,4080,4080,4080,0
|
|
20240822,192000,663579270,4080,4080,4080,4080,0
|
|
20240822,191900,663579270,4080,4080,4080,4080,0
|
|
20240822,191800,663579270,4080,4080,4080,4080,0
|
|
20240822,191700,663579270,4080,4080,4080,4080,0
|
|
20240822,191600,663579270,4080,4080,4080,4080,0
|
|
20240822,191500,663579270,4080,4080,4080,4080,0
|
|
20240822,191400,663579270,4080,4080,4080,4080,0
|
|
20240822,191300,663579270,4080,4080,4080,4080,0
|
|
20240822,191200,663579270,4080,4080,4080,4080,0
|
|
20240822,191100,663579270,4080,4080,4080,4080,0
|
|
20240822,191000,663579270,4080,4080,4080,4080,0
|
|
20240822,190900,663579270,4080,4080,4080,4080,0
|
|
20240822,190800,663579270,4080,4080,4080,4080,0
|
|
20240822,190700,663579270,4080,4080,4080,4080,7722
|
|
20240822,190600,663579270,4080,4080,4080,4080,0
|
|
20240822,190500,663579270,4080,4080,4080,4080,0
|
|
20240822,190400,663579270,4080,4080,4080,4080,0
|
|
20240822,190300,663579270,4080,4080,4080,4080,0
|
|
20240822,190200,663579270,4080,4080,4080,4080,0
|
|
20240822,190100,663579270,4080,4080,4080,4080,0
|
|
20240822,190000,663579270,4080,4080,4080,4080,0
|
|
20240822,185900,663579270,4080,4080,4080,4080,0
|
|
20240822,185800,663579270,4080,4080,4080,4080,0
|
|
20240822,185700,663579270,4080,4080,4080,4080,0
|
|
20240822,185600,663579270,4080,4080,4080,4080,0
|
|
20240822,185500,663579270,4080,4080,4080,4080,0
|
|
20240822,185400,663579270,4080,4080,4080,4080,0
|
|
20240822,185300,663579270,4080,4080,4080,4080,0
|
|
20240822,185200,663579270,4080,4080,4080,4080,0
|
|
20240822,185100,663579270,4080,4080,4080,4080,0
|
|
20240822,185000,663579270,4080,4080,4080,4080,0
|
|
20240822,184900,663579270,4080,4080,4080,4080,0
|
|
20240822,184800,663579270,4080,4080,4080,4080,0
|
|
20240822,184700,663579270,4080,4080,4080,4080,0
|
|
20240822,184600,663579270,4080,4080,4080,4080,0
|
|
20240822,184500,663579270,4080,4080,4080,4080,0
|
|
20240822,184400,663579270,4080,4080,4080,4080,0
|
|
20240822,184300,663579270,4080,4080,4080,4080,0
|
|
20240822,184200,663579270,4080,4080,4080,4080,0
|
|
20240822,184100,663579270,4080,4080,4080,4080,0
|
|
20240822,184000,663579270,4080,4080,4080,4080,0
|
|
20240822,183900,663579270,4080,4080,4080,4080,0
|
|
20240822,183800,663579270,4080,4080,4080,4080,0
|
|
20240822,183700,663579270,4080,4080,4080,4080,7722
|
|
20240822,183600,663579270,4080,4080,4080,4080,0
|
|
20240822,183500,663579270,4080,4080,4080,4080,0
|
|
20240822,183400,663579270,4080,4080,4080,4080,0
|
|
20240822,183300,663579270,4080,4080,4080,4080,0
|
|
20240822,183200,663579270,4080,4080,4080,4080,0
|
|
20240822,183100,663579270,4080,4080,4080,4080,0
|
|
20240822,183000,663579270,4080,4080,4080,4080,0
|
|
20240822,182900,663579270,4080,4080,4080,4080,0
|
|
20240822,182800,663579270,4080,4080,4080,4080,0
|
|
20240822,182700,663579270,4080,4080,4080,4080,0
|
|
20240822,182600,663579270,4080,4080,4080,4080,0
|
|
20240822,182500,663579270,4080,4080,4080,4080,0
|
|
20240822,182400,663579270,4080,4080,4080,4080,0
|
|
20240822,182300,663579270,4080,4080,4080,4080,0
|
|
20240822,182200,663579270,4080,4080,4080,4080,0
|
|
20240822,182100,663579270,4080,4080,4080,4080,0
|
|
20240822,182000,663579270,4080,4080,4080,4080,0
|
|
20240822,181900,663579270,4080,4080,4080,4080,0
|
|
20240822,181800,663579270,4080,4080,4080,4080,0
|
|
20240822,181700,663579270,4080,4080,4080,4080,0
|
|
20240822,181600,663579270,4080,4080,4080,4080,0
|
|
20240822,181500,663579270,4080,4080,4080,4080,0
|
|
20240822,181400,663579270,4080,4080,4080,4080,0
|
|
20240822,181300,663579270,4080,4080,4080,4080,0
|
|
20240822,181200,663579270,4080,4080,4080,4080,0
|
|
20240822,181100,663579270,4080,4080,4080,4080,0
|
|
20240822,181000,663579270,4080,4080,4080,4080,0
|
|
20240822,180900,663579270,4080,4080,4080,4080,0
|
|
20240822,180800,663579270,4080,4080,4080,4080,0
|
|
20240822,180700,663579270,4080,4080,4080,4080,7722
|
|
20240822,180600,663579270,4080,4080,4080,4080,0
|
|
20240822,180500,663579270,4080,4080,4080,4080,0
|
|
20240822,180400,663579270,4080,4080,4080,4080,0
|
|
20240822,180300,663579270,4080,4080,4080,4080,0
|
|
20240822,180200,663579270,4080,4080,4080,4080,0
|
|
20240822,180100,663579270,4080,4080,4080,4080,0
|
|
20240822,180000,663579270,4080,4080,4080,4080,0
|
|
20240822,175900,663579270,4080,4080,4080,4080,0
|
|
20240822,175800,663579270,4080,4080,4080,4080,0
|
|
20240822,175700,663579270,4080,4080,4080,4080,0
|
|
20240822,175600,663579270,4080,4080,4080,4080,0
|
|
20240822,175500,663579270,4080,4080,4080,4080,0
|
|
20240822,175400,663579270,4080,4080,4080,4080,0
|
|
20240822,175300,663579270,4080,4080,4080,4080,0
|
|
20240822,175200,663579270,4080,4080,4080,4080,0
|
|
20240822,175100,663579270,4080,4080,4080,4080,0
|
|
20240822,175000,663579270,4080,4080,4080,4080,0
|
|
20240822,174900,663579270,4080,4080,4080,4080,0
|
|
20240822,174800,663579270,4080,4080,4080,4080,0
|
|
20240822,174700,663579270,4080,4080,4080,4080,0
|
|
20240822,174600,663579270,4080,4080,4080,4080,0
|
|
20240822,174500,663579270,4080,4080,4080,4080,0
|
|
20240822,174400,663579270,4080,4080,4080,4080,0
|
|
20240822,174300,663579270,4080,4080,4080,4080,0
|
|
20240822,174200,663579270,4080,4080,4080,4080,0
|
|
20240822,174100,663579270,4080,4080,4080,4080,0
|
|
20240822,174000,663579270,4080,4080,4080,4080,0
|
|
20240822,173900,663579270,4080,4080,4080,4080,0
|
|
20240822,173800,663579270,4080,4080,4080,4080,0
|
|
20240822,173700,663579270,4080,4080,4080,4080,7722
|
|
20240822,173600,663579270,4080,4080,4080,4080,0
|
|
20240822,173500,663579270,4080,4080,4080,4080,0
|
|
20240822,173400,663579270,4080,4080,4080,4080,0
|
|
20240822,173300,663579270,4080,4080,4080,4080,0
|
|
20240822,173200,663579270,4080,4080,4080,4080,0
|
|
20240822,173100,663579270,4080,4080,4080,4080,0
|
|
20240822,173000,663579270,4080,4080,4080,4080,0
|
|
20240822,172900,663579270,4080,4080,4080,4080,0
|
|
20240822,172800,663579270,4080,4080,4080,4080,0
|
|
20240822,172700,663579270,4080,4080,4080,4080,0
|
|
20240822,172600,663579270,4080,4080,4080,4080,0
|
|
20240822,172500,663579270,4080,4080,4080,4080,0
|
|
20240822,172400,663579270,4080,4080,4080,4080,0
|
|
20240822,172300,663579270,4080,4080,4080,4080,0
|
|
20240822,172200,663579270,4080,4080,4080,4080,0
|
|
20240822,172100,663579270,4080,4080,4080,4080,0
|
|
20240822,172000,663579270,4080,4080,4080,4080,0
|
|
20240822,171900,663579270,4080,4080,4080,4080,0
|
|
20240822,171800,663579270,4080,4080,4080,4080,0
|
|
20240822,171700,663579270,4080,4080,4080,4080,0
|
|
20240822,171600,663579270,4080,4080,4080,4080,0
|
|
20240822,171500,663579270,4080,4080,4080,4080,0
|
|
20240822,171400,663579270,4080,4080,4080,4080,0
|
|
20240822,171300,663579270,4080,4080,4080,4080,0
|
|
20240822,171200,663579270,4080,4080,4080,4080,0
|
|
20240822,171100,663579270,4080,4080,4080,4080,0
|
|
20240822,171000,663579270,4080,4080,4080,4080,0
|
|
20240822,170900,663579270,4080,4080,4080,4080,0
|
|
20240822,170800,663579270,4080,4080,4080,4080,0
|
|
20240822,170700,663579270,4080,4080,4080,4080,7722
|
|
20240822,170600,663579270,4080,4080,4080,4080,0
|
|
20240822,170500,663579270,4080,4080,4080,4080,0
|
|
20240822,170400,663579270,4080,4080,4080,4080,0
|
|
20240822,170300,663579270,4080,4080,4080,4080,0
|
|
20240822,170200,663579270,4080,4080,4080,4080,0
|
|
20240822,170100,663579270,4080,4080,4080,4080,0
|
|
20240822,170000,663579270,4080,4080,4080,4080,0
|
|
20240822,165900,663579270,4080,4080,4080,4080,0
|
|
20240822,165800,663579270,4080,4080,4080,4080,0
|
|
20240822,165700,663579270,4080,4080,4080,4080,0
|
|
20240822,165600,663579270,4080,4080,4080,4080,0
|
|
20240822,165500,663579270,4080,4080,4080,4080,0
|
|
20240822,165400,663579270,4080,4080,4080,4080,0
|
|
20240822,165300,663579270,4080,4080,4080,4080,0
|
|
20240822,165200,663579270,4080,4080,4080,4080,0
|
|
20240822,165100,663579270,4080,4080,4080,4080,0
|
|
20240822,165000,663579270,4080,4080,4080,4080,0
|
|
20240822,164900,663579270,4080,4080,4080,4080,0
|
|
20240822,164800,663579270,4080,4080,4080,4080,0
|
|
20240822,164700,663579270,4080,4080,4080,4080,0
|
|
20240822,164600,663579270,4080,4080,4080,4080,0
|
|
20240822,164500,663579270,4080,4080,4080,4080,0
|
|
20240822,164400,663579270,4080,4080,4080,4080,0
|
|
20240822,164300,663579270,4080,4080,4080,4080,0
|
|
20240822,164200,663579270,4080,4080,4080,4080,0
|
|
20240822,164100,663579270,4080,4080,4080,4080,0
|
|
20240822,164000,663579270,4080,4080,4080,4080,0
|
|
20240822,163900,663579270,4080,4080,4080,4080,0
|
|
20240822,163800,663579270,4080,4080,4080,4080,0
|
|
20240822,163700,663579270,4080,4080,4080,4080,7722
|
|
20240822,163600,663579270,4080,4080,4080,4080,0
|
|
20240822,163500,663579270,4080,4080,4080,4080,0
|
|
20240822,163400,663579270,4080,4080,4080,4080,0
|
|
20240822,163300,663579270,4080,4080,4080,4080,0
|
|
20240822,163200,663579270,4080,4080,4080,4080,0
|
|
20240822,163100,663579270,4080,4080,4080,4080,0
|
|
20240822,163000,663579270,4080,4080,4080,4080,0
|
|
20240822,162900,663579270,4080,4080,4080,4080,0
|
|
20240822,162800,663579270,4080,4080,4080,4080,0
|
|
20240822,162700,663579270,4080,4080,4080,4080,0
|
|
20240822,162600,663579270,4080,4080,4080,4080,0
|
|
20240822,162500,663579270,4080,4080,4080,4080,0
|
|
20240822,162400,663579270,4080,4080,4080,4080,0
|
|
20240822,162300,663579270,4080,4080,4080,4080,0
|
|
20240822,162200,663579270,4080,4080,4080,4080,0
|
|
20240822,162100,663579270,4080,4080,4080,4080,0
|
|
20240822,162000,663579270,4080,4080,4080,4080,0
|
|
20240822,161900,663579270,4080,4080,4080,4080,0
|
|
20240822,161800,663579270,4080,4080,4080,4080,0
|
|
20240822,161700,663579270,4080,4080,4080,4080,0
|
|
20240822,161600,663579270,4080,4080,4080,4080,0
|
|
20240822,161500,663579270,4080,4080,4080,4080,0
|
|
20240822,161400,663579270,4080,4080,4080,4080,0
|
|
20240822,161300,663579270,4080,4080,4080,4080,0
|
|
20240822,161200,663579270,4080,4080,4080,4080,0
|
|
20240822,161100,663579270,4080,4080,4080,4080,0
|
|
20240822,161000,663579270,4080,4080,4080,4080,0
|
|
20240822,160900,663579270,4080,4080,4080,4080,0
|
|
20240822,160800,663579270,4080,4080,4080,4080,0
|
|
20240822,160700,663579270,4080,4080,4080,4080,7722
|
|
20240822,160600,663579270,4080,4080,4080,4080,0
|
|
20240822,160500,663579270,4080,4080,4080,4080,0
|
|
20240822,160400,663579270,4080,4080,4080,4080,0
|
|
20240822,160300,663579270,4080,4080,4080,4080,0
|
|
20240822,160200,663579270,4080,4080,4080,4080,0
|
|
20240822,160100,663579270,4080,4080,4080,4080,0
|
|
20240822,160000,663579270,4080,4080,4080,4080,0
|
|
20240822,155900,663579270,4080,4080,4080,4080,0
|
|
20240822,155800,663579270,4080,4080,4080,4080,0
|
|
20240822,155700,663579270,4080,4080,4080,4080,0
|
|
20240822,155600,663579270,4080,4080,4080,4080,0
|
|
20240822,155500,663579270,4080,4080,4080,4080,0
|
|
20240822,155400,663579270,4080,4080,4080,4080,0
|
|
20240822,155300,663579270,4080,4080,4080,4080,0
|
|
20240822,155200,663579270,4080,4080,4080,4080,0
|
|
20240822,155100,663579270,4080,4080,4080,4080,0
|
|
20240822,155000,663579270,4080,4080,4080,4080,0
|
|
20240822,154900,663579270,4080,4080,4080,4080,0
|
|
20240822,154800,663579270,4080,4080,4080,4080,0
|
|
20240822,154700,663579270,4080,4080,4080,4080,0
|
|
20240822,154600,663579270,4080,4080,4080,4080,0
|
|
20240822,154500,663579270,4080,4080,4080,4080,0
|
|
20240822,154400,663579270,4080,4080,4080,4080,0
|
|
20240822,154300,663579270,4080,4080,4080,4080,0
|
|
20240822,154200,663579270,4080,4080,4080,4080,0
|
|
20240822,154100,663579270,4080,4080,4080,4080,0
|
|
20240822,154000,663579270,4080,4080,4080,4080,0
|
|
20240822,153900,663579270,4080,4080,4080,4080,0
|
|
20240822,153800,663579270,4080,4080,4080,4080,0
|
|
20240822,153700,663579270,4080,4080,4080,4080,7722
|
|
20240822,153600,663579270,4080,4080,4080,4080,0
|
|
20240822,153500,663579270,4080,4080,4080,4080,0
|
|
20240822,153400,663579270,4080,4080,4080,4080,0
|
|
20240822,153300,663579270,4080,4080,4080,4080,0
|
|
20240822,153200,663579270,4080,4080,4080,4080,0
|
|
20240822,153100,663579270,4080,4080,4080,4080,0
|
|
20240822,153000,663579270,4080,4080,4080,4080,7722
|
|
20240822,152900,632073510,4080,4080,4080,4080,0
|
|
20240822,152800,632073510,4080,4080,4080,4080,0
|
|
20240822,152700,632073510,4080,4080,4080,4080,0
|
|
20240822,152600,632073510,4080,4080,4080,4080,0
|
|
20240822,152500,632073510,4080,4080,4080,4080,0
|
|
20240822,152400,632073510,4080,4080,4080,4080,0
|
|
20240822,152300,632073510,4080,4080,4080,4080,0
|
|
20240822,152200,632073510,4080,4080,4080,4080,0
|
|
20240822,152100,632073510,4080,4080,4080,4080,0
|
|
20240822,152000,632073510,4080,4080,4080,4080,0
|
|
20240822,151900,632073510,4080,4070,4080,4070,2943
|
|
20240822,151800,620079775,4075,4075,4075,4075,0
|
|
20240822,151700,620079775,4075,4075,4075,4075,0
|
|
20240822,151600,620079775,4075,4075,4075,4075,1492
|
|
20240822,151500,613999875,4085,4085,4085,4085,0
|
|
20240822,151400,613999875,4085,4085,4085,4085,0
|
|
20240822,151300,613999875,4085,4085,4085,4085,854
|
|
20240822,151200,610511285,4050,4090,4090,4045,5475
|
|
20240822,151100,588341390,4065,4065,4065,4065,26
|
|
20240822,151000,588235700,4065,4080,4080,4065,14
|
|
20240822,150900,588178730,4080,4080,4080,4080,0
|
|
20240822,150800,588178730,4080,4080,4080,4080,4996
|
|
20240822,150700,567795050,4080,4080,4080,4080,0
|
|
20240822,150600,567795050,4080,4080,4080,4080,37
|
|
20240822,150500,567644090,4090,4090,4090,4090,1
|
|
20240822,150400,567640000,4055,4060,4060,4055,1399
|
|
20240822,150300,561966885,4090,4085,4090,4085,60
|
|
20240822,150200,561721715,4085,4065,4085,4065,202
|
|
20240822,150100,560897060,4055,4055,4055,4055,0
|
|
20240822,150000,560897060,4055,4055,4055,4055,61
|
|
20240822,145900,560649705,4075,4075,4075,4075,2
|
|
20240822,145800,560641555,4060,4060,4060,4060,2000
|
|
20240822,145700,552521555,4060,4060,4060,4060,0
|
|
20240822,145600,552521555,4060,4060,4060,4060,10
|
|
20240822,145500,552480955,4060,4060,4060,4060,20
|
|
20240822,145400,552399755,4060,4065,4065,4060,280
|
|
20240822,145300,551262550,4100,4095,4100,4095,122
|
|
20240822,145200,550762550,4105,4105,4105,4105,0
|
|
20240822,145100,550762550,4105,4105,4105,4105,86
|
|
20240822,145000,550409520,4110,4070,4110,4070,2500
|
|
20240822,144900,540162220,4080,4080,4080,4080,0
|
|
20240822,144800,540162220,4080,4080,4080,4080,1
|
|
20240822,144700,540158140,4065,4065,4065,4065,0
|
|
20240822,144600,540158140,4065,4065,4065,4065,10
|
|
20240822,144500,540117490,4080,4080,4080,4080,0
|
|
20240822,144400,540117490,4080,4080,4080,4080,0
|
|
20240822,144300,540117490,4080,4050,4080,4050,3
|
|
20240822,144200,540105280,4080,4080,4080,4080,47
|
|
20240822,144100,539913520,4085,4050,4085,4050,7453
|
|
20240822,144000,509501735,4050,4050,4050,4050,10
|
|
20240822,143900,509461235,4070,4070,4070,4070,0
|
|
20240822,143800,509461235,4070,4070,4070,4070,0
|
|
20240822,143700,509461235,4070,4070,4070,4070,0
|
|
20240822,143600,509461235,4070,4070,4070,4070,1
|
|
20240822,143500,509457165,4080,4075,4080,4075,28
|
|
20240822,143400,509343025,4080,4080,4080,4080,0
|
|
20240822,143300,509343025,4080,4060,4080,4030,3964
|
|
20240822,143200,493307840,4060,4060,4060,4060,0
|
|
20240822,143100,493307840,4060,4060,4060,4060,0
|
|
20240822,143000,493307840,4060,4060,4060,4060,39
|
|
20240822,142900,493149500,4060,4060,4060,4060,0
|
|
20240822,142800,493149500,4060,4060,4060,4060,10
|
|
20240822,142700,493108900,4075,4075,4075,4075,0
|
|
20240822,142600,493108900,4075,4075,4075,4075,0
|
|
20240822,142500,493108900,4075,4075,4075,4075,0
|
|
20240822,142400,493108900,4075,4075,4075,4075,871
|
|
20240822,142300,489559575,4055,4075,4075,4055,14
|
|
20240822,142200,489502745,4075,4075,4075,4075,0
|
|
20240822,142100,489502745,4075,4075,4075,4075,1
|
|
20240822,142000,489498670,4050,4050,4050,4050,28
|
|
20240822,141900,489385270,4050,4050,4050,4050,338
|
|
20240822,141800,488016370,4045,4065,4080,4045,1172
|
|
20240822,141700,483273945,4065,4065,4065,4065,0
|
|
20240822,141600,483273945,4065,4065,4065,4065,10
|
|
20240822,141500,483233295,4075,4075,4075,4075,0
|
|
20240822,141400,483233295,4075,4070,4075,4070,12
|
|
20240822,141300,483184445,4050,4050,4050,4050,2
|
|
20240822,141200,483176345,4080,4080,4080,4080,0
|
|
20240822,141100,483176345,4080,4080,4080,4080,4
|
|
20240822,141000,483160025,4080,4050,4080,4050,30
|
|
20240822,140900,483038465,4050,4050,4050,4050,0
|
|
20240822,140800,483038465,4050,4050,4050,4050,10
|
|
20240822,140700,482997965,4050,4050,4050,4050,0
|
|
20240822,140600,482997965,4050,4050,4050,4050,0
|
|
20240822,140500,482997965,4050,4050,4050,4050,10
|
|
20240822,140400,482957465,4050,4050,4050,4050,0
|
|
20240822,140300,482957465,4050,4080,4080,4050,8199
|
|
20240822,140200,449750580,4055,4055,4055,4055,0
|
|
20240822,140100,449750580,4055,4055,4055,4055,10
|
|
20240822,140000,449710030,4055,4055,4055,4055,29
|
|
20240822,135900,449592435,4055,4055,4055,4055,10
|
|
20240822,135800,449551885,4065,4065,4065,4065,0
|
|
20240822,135700,449551885,4065,4065,4065,4065,3
|
|
20240822,135600,449539690,4055,4055,4055,4055,0
|
|
20240822,135500,449539690,4055,4055,4055,4055,512
|
|
20240822,135400,447463530,4055,4055,4055,4055,10
|
|
20240822,135300,447422980,4055,4055,4055,4055,0
|
|
20240822,135200,447422980,4055,4055,4055,4055,30
|
|
20240822,135100,447301330,4055,4055,4055,4055,10
|
|
20240822,135000,447260780,4065,4065,4065,4065,0
|
|
20240822,134900,447260780,4065,4065,4065,4065,997
|
|
20240822,134800,443207975,4065,4065,4065,4065,2003
|
|
20240822,134700,435065780,4080,4080,4080,4080,0
|
|
20240822,134600,435065780,4080,4080,4080,4080,0
|
|
20240822,134500,435065780,4080,4080,4080,4080,5
|
|
20240822,134400,435045380,4055,4055,4055,4055,0
|
|
20240822,134300,435045380,4055,4055,4055,4055,38
|
|
20240822,134200,434891290,4055,4055,4055,4055,10
|
|
20240822,134100,434850740,4080,4080,4080,4080,0
|
|
20240822,134000,434850740,4080,4080,4080,4080,0
|
|
20240822,133900,434850740,4080,4055,4080,4055,104
|
|
20240822,133800,434428920,4055,4055,4055,4055,0
|
|
20240822,133700,434428920,4055,4055,4055,4055,0
|
|
20240822,133600,434428920,4055,4055,4055,4055,410
|
|
20240822,133500,432766370,4055,4055,4055,4055,0
|
|
20240822,133400,432766370,4055,4055,4055,4055,6
|
|
20240822,133300,432742040,4065,4055,4065,4055,204
|
|
20240822,133200,431914780,4080,4080,4080,4080,0
|
|
20240822,133100,431914780,4080,4080,4080,4080,0
|
|
20240822,133000,431914780,4080,4080,4080,4080,2
|
|
20240822,132900,431906620,4050,4050,4050,4050,0
|
|
20240822,132800,431906620,4050,4050,4050,4050,129
|
|
20240822,132700,431384170,4050,4080,4080,4050,34
|
|
20240822,132600,431246255,4055,4055,4055,4055,0
|
|
20240822,132500,431246255,4055,4060,4060,4055,3010
|
|
20240822,132400,419038405,4085,4060,4085,4060,11
|
|
20240822,132300,418993720,4060,4060,4060,4060,31
|
|
20240822,132200,418867860,4085,4085,4085,4085,0
|
|
20240822,132100,418867860,4085,4085,4085,4085,0
|
|
20240822,132000,418867860,4085,4085,4085,4085,0
|
|
20240822,131900,418867860,4085,4085,4085,4085,5
|
|
20240822,131800,418847435,4055,4060,4060,4055,1150
|
|
20240822,131700,414182735,4060,4060,4060,4060,20
|
|
20240822,131600,414101535,4085,4085,4085,4085,0
|
|
20240822,131500,414101535,4085,4085,4085,4085,0
|
|
20240822,131400,414101535,4085,4075,4085,4075,100
|
|
20240822,131300,413693375,4075,4060,4075,4060,2002
|
|
20240822,131200,405565240,4070,4070,4070,4070,0
|
|
20240822,131100,405565240,4070,4070,4070,4070,0
|
|
20240822,131000,405565240,4070,4055,4070,4055,2041
|
|
20240822,130900,397258985,4055,4055,4055,4055,10
|
|
20240822,130800,397218435,4070,4070,4070,4070,0
|
|
20240822,130700,397218435,4070,4070,4070,4070,0
|
|
20240822,130600,397218435,4070,4070,4070,4070,2049
|
|
20240822,130500,388879005,4045,4045,4045,4045,0
|
|
20240822,130400,388879005,4045,4045,4045,4045,0
|
|
20240822,130300,388879005,4045,4045,4045,4045,10
|
|
20240822,130200,388838555,4045,4045,4045,4045,0
|
|
20240822,130100,388838555,4045,4045,4045,4045,0
|
|
20240822,130000,388838555,4045,4045,4045,4045,30
|
|
20240822,125900,388717205,4045,4050,4050,4045,20
|
|
20240822,125800,388636300,4080,4080,4080,4080,0
|
|
20240822,125700,388636300,4080,4080,4080,4080,0
|
|
20240822,125600,388636300,4080,4080,4080,4080,0
|
|
20240822,125500,388636300,4080,4080,4080,4080,0
|
|
20240822,125400,388636300,4080,4070,4080,4070,100
|
|
20240822,125300,388228335,4035,4035,4035,4035,25
|
|
20240822,125200,388127460,4040,4040,4040,4040,20
|
|
20240822,125100,388046660,4075,4075,4075,4075,0
|
|
20240822,125000,388046660,4075,4075,4075,4075,0
|
|
20240822,124900,388046660,4075,4075,4075,4075,0
|
|
20240822,124800,388046660,4075,4075,4075,4075,0
|
|
20240822,124700,388046660,4075,4050,4075,4050,100
|
|
20240822,124600,387640385,4025,4025,4025,4025,0
|
|
20240822,124500,387640385,4025,4025,4025,4025,10
|
|
20240822,124400,387600135,4020,4020,4020,4020,0
|
|
20240822,124300,387600135,4020,4045,4045,4020,3500
|
|
20240822,124200,373480715,4045,4050,4050,4045,1942
|
|
20240822,124100,365620380,4055,4055,4055,4055,1141
|
|
20240822,124000,360993625,4060,4060,4060,4060,150
|
|
20240822,123900,360384625,4080,4080,4080,4080,0
|
|
20240822,123800,360384625,4080,4060,4080,4060,11
|
|
20240822,123700,360339945,4060,4060,4060,4060,0
|
|
20240822,123600,360339945,4060,4060,4060,4060,0
|
|
20240822,123500,360339945,4060,4060,4060,4060,5
|
|
20240822,123400,360319645,4060,4060,4060,4060,15
|
|
20240822,123300,360258745,4060,4060,4060,4060,0
|
|
20240822,123200,360258745,4060,4060,4060,4060,14
|
|
20240822,123100,360201905,4060,4065,4065,4060,193
|
|
20240822,123000,359417625,4080,4080,4080,4080,1
|
|
20240822,122900,359413545,4065,4065,4065,4065,0
|
|
20240822,122800,359413545,4065,4065,4065,4065,10
|
|
20240822,122700,359372895,4080,4080,4080,4080,0
|
|
20240822,122600,359372895,4080,4080,4080,4080,3
|
|
20240822,122500,359360655,4055,4055,4055,4055,0
|
|
20240822,122400,359360655,4055,4055,4055,4055,1000
|
|
20240822,122300,355305655,4055,4060,4060,4055,840
|
|
20240822,122200,351897455,4060,4060,4060,4060,10
|
|
20240822,122100,351856855,4080,4080,4080,4080,0
|
|
20240822,122000,351856855,4080,4080,4080,4080,0
|
|
20240822,121900,351856855,4080,4080,4080,4080,0
|
|
20240822,121800,351856855,4080,4080,4080,4080,0
|
|
20240822,121700,351856855,4080,4080,4080,4080,1816
|
|
20240822,121600,344447575,4060,4060,4060,4060,1599
|
|
20240822,121500,337955635,4060,4060,4060,4060,0
|
|
20240822,121400,337955635,4060,4060,4060,4060,0
|
|
20240822,121300,337955635,4060,4060,4060,4060,35
|
|
20240822,121200,337813535,4065,4065,4065,4065,0
|
|
20240822,121100,337813535,4065,4065,4065,4065,3
|
|
20240822,121000,337801340,4065,4065,4065,4065,0
|
|
20240822,120900,337801340,4065,4060,4065,4060,11
|
|
20240822,120800,337756630,4070,4070,4070,4070,1003
|
|
20240822,120700,333674420,4070,4070,4070,4070,5
|
|
20240822,120600,333654070,4060,4060,4060,4060,0
|
|
20240822,120500,333654070,4060,4060,4060,4060,10
|
|
20240822,120400,333613470,4065,4065,4065,4065,1
|
|
20240822,120300,333609405,4070,4070,4070,4070,1
|
|
20240822,120200,333605335,4060,4060,4060,4060,10
|
|
20240822,120100,333564735,4070,4070,4070,4070,1
|
|
20240822,120000,333560665,4070,4070,4070,4065,300
|
|
20240822,115900,332339805,4065,4075,4075,4065,4992
|
|
20240822,115800,312025125,4070,4075,4075,4070,10
|
|
20240822,115700,311984415,4075,4075,4075,4075,100
|
|
20240822,115600,311576915,4075,4075,4075,4075,100
|
|
20240822,115500,311169415,4070,4070,4070,4070,0
|
|
20240822,115400,311169415,4070,4070,4070,4070,10
|
|
20240822,115300,311128715,4070,4070,4070,4070,30
|
|
20240822,115200,311006615,4080,4075,4080,4075,817
|
|
20240822,115100,307673305,4085,4085,4085,4085,0
|
|
20240822,115000,307673305,4085,4085,4085,4085,0
|
|
20240822,114900,307673305,4085,4085,4085,4085,0
|
|
20240822,114800,307673305,4085,4075,4085,4075,122
|
|
20240822,114700,307175035,4085,4085,4085,4085,0
|
|
20240822,114600,307175035,4085,4085,4085,4085,0
|
|
20240822,114500,307175035,4085,4080,4085,4080,100
|
|
20240822,114400,306766985,4065,4065,4065,4065,0
|
|
20240822,114300,306766985,4065,4065,4065,4065,10
|
|
20240822,114200,306726335,4065,4065,4065,4065,0
|
|
20240822,114100,306726335,4065,4065,4065,4065,39
|
|
20240822,114000,306567800,4065,4065,4065,4065,213
|
|
20240822,113900,305701955,4075,4075,4075,4075,5
|
|
20240822,113800,305681580,4060,4060,4060,4060,0
|
|
20240822,113700,305681580,4060,4060,4060,4060,0
|
|
20240822,113600,305681580,4060,4060,4060,4060,10
|
|
20240822,113500,305640980,4055,4065,4065,4055,501
|
|
20240822,113400,303606425,4060,4060,4060,4060,10
|
|
20240822,113300,303565825,4075,4075,4075,4075,0
|
|
20240822,113200,303565825,4075,4075,4075,4075,100
|
|
20240822,113100,303158325,4075,4075,4075,4075,0
|
|
20240822,113000,303158325,4075,4075,4075,4075,10
|
|
20240822,112900,303117575,4080,4080,4080,4080,0
|
|
20240822,112800,303117575,4080,4080,4080,4080,1
|
|
20240822,112700,303113495,4095,4070,4095,4070,200
|
|
20240822,112600,302299270,4050,4065,4065,4050,5000
|
|
20240822,112500,282030790,4065,4065,4065,4065,10
|
|
20240822,112400,281990140,4070,4070,4070,4070,10
|
|
20240822,112300,281949440,4060,4060,4060,4060,24
|
|
20240822,112200,281852000,4070,4070,4070,4070,1
|
|
20240822,112100,281847930,4075,4075,4075,4070,2085
|
|
20240822,112000,273361805,4075,4075,4075,4075,0
|
|
20240822,111900,273361805,4075,4075,4075,4075,505
|
|
20240822,111800,271303930,4075,4075,4075,4075,254
|
|
20240822,111700,270268880,4075,4075,4075,4075,0
|
|
20240822,111600,270268880,4075,4075,4075,4075,0
|
|
20240822,111500,270268880,4075,4075,4075,4075,0
|
|
20240822,111400,270268880,4075,4080,4080,4075,10
|
|
20240822,111300,270228105,4075,4075,4075,4075,0
|
|
20240822,111200,270228105,4075,4085,4085,4075,179
|
|
20240822,111100,269497290,4090,4090,4110,4090,1277
|
|
20240822,111000,264274260,4095,4095,4095,4095,390
|
|
20240822,110900,262677210,4095,4095,4095,4095,0
|
|
20240822,110800,262677210,4095,4095,4095,4095,10
|
|
20240822,110700,262636260,4110,4110,4110,4110,0
|
|
20240822,110600,262636260,4110,4110,4110,4110,5
|
|
20240822,110500,262615710,4110,4110,4110,4110,5
|
|
20240822,110400,262595160,4110,4110,4110,4110,0
|
|
20240822,110300,262595160,4110,4095,4110,4095,59
|
|
20240822,110200,262353255,4110,4110,4110,4110,50
|
|
20240822,110100,262147755,4110,4110,4110,4110,50
|
|
20240822,110000,261942255,4120,4125,4125,4120,30
|
|
20240822,105900,261818555,4125,4125,4125,4125,40
|
|
20240822,105800,261653555,4125,4125,4125,4125,50
|
|
20240822,105700,261447305,4125,4125,4125,4125,280
|
|
20240822,105600,260292305,4095,4105,4105,4095,2985
|
|
20240822,105500,248064530,4105,4105,4105,4105,9
|
|
20240822,105400,248027585,4100,4100,4100,4100,100
|
|
20240822,105300,247617585,4095,4095,4095,4095,10
|
|
20240822,105200,247576635,4105,4105,4105,4105,0
|
|
20240822,105100,247576635,4105,4105,4105,4105,29
|
|
20240822,105000,247457590,4105,4105,4105,4105,10
|
|
20240822,104900,247416540,4110,4110,4110,4110,103
|
|
20240822,104800,246993210,4135,4110,4135,4110,2
|
|
20240822,104700,246984965,4110,4110,4110,4110,1
|
|
20240822,104600,246980855,4140,4110,4140,4110,290
|
|
20240822,104500,245788925,4110,4085,4110,4085,911
|
|
20240822,104400,242067465,4085,4110,4110,4085,220
|
|
20240822,104300,241165765,4110,4110,4110,4110,0
|
|
20240822,104200,241165765,4110,4105,4110,4105,1199
|
|
20240822,104100,236238515,4105,4105,4105,4105,0
|
|
20240822,104000,236238515,4105,4105,4105,4100,2001
|
|
20240822,103900,228024575,4100,4085,4100,4085,4521
|
|
20240822,103800,209502905,4080,4080,4080,4080,560
|
|
20240822,103700,207218105,4075,4070,4075,4070,3615
|
|
20240822,103600,192487555,4070,4070,4070,4070,20
|
|
20240822,103500,192406155,4075,4060,4075,4060,1207
|
|
20240822,103400,187505720,4070,4080,4080,4070,1001
|
|
20240822,103300,183431640,4075,4070,4080,4060,794
|
|
20240822,103200,180196135,4060,4060,4060,4060,0
|
|
20240822,103100,180196135,4060,4065,4065,4060,2013
|
|
20240822,103000,172013555,4065,4070,4070,4065,136
|
|
20240822,102900,171460215,4065,4065,4065,4065,0
|
|
20240822,102800,171460215,4065,4065,4065,4065,100
|
|
20240822,102700,171053715,4065,4065,4065,4065,10
|
|
20240822,102600,171013065,4070,4070,4070,4070,404
|
|
20240822,102500,169368785,4070,4070,4070,4070,0
|
|
20240822,102400,169368785,4070,4070,4070,4070,577
|
|
20240822,102300,167020395,4080,4070,4080,4070,15
|
|
20240822,102200,166959325,4080,4070,4080,4070,17
|
|
20240822,102100,166890125,4080,4080,4080,4080,90
|
|
20240822,102000,166522925,4080,4065,4080,4065,145
|
|
20240822,101900,165932810,4070,4070,4080,4065,23
|
|
20240822,101800,165839220,4080,4080,4080,4080,0
|
|
20240822,101700,165839220,4080,4080,4080,4080,0
|
|
20240822,101600,165839220,4080,4075,4080,4075,100
|
|
20240822,101500,165431270,4080,4080,4080,4080,0
|
|
20240822,101400,165431270,4080,4080,4080,4080,226
|
|
20240822,101300,164509190,4060,4060,4060,4060,10
|
|
20240822,101200,164468590,4070,4080,4080,4060,1406
|
|
20240822,101100,158751120,4055,4060,4060,4055,39
|
|
20240822,101000,158592820,4060,4060,4060,4060,250
|
|
20240822,100900,157577820,4080,4080,4080,4080,0
|
|
20240822,100800,157577820,4080,4080,4080,4080,0
|
|
20240822,100700,157577820,4080,4080,4080,4080,5
|
|
20240822,100600,157557420,4080,4050,4080,4050,11
|
|
20240822,100500,157512840,4050,4055,4055,4050,473
|
|
20240822,100400,155594865,4055,4060,4060,4055,2630
|
|
20240822,100300,144921630,4075,4080,4080,4075,2
|
|
20240822,100200,144913475,4070,4075,4075,4065,2688
|
|
20240822,100100,133971380,4090,4075,4090,4070,1603
|
|
20240822,100000,127441265,4075,4085,4085,4075,4712
|
|
20240822,095900,108210555,4090,4090,4090,4090,10
|
|
20240822,095800,108169655,4085,4090,4090,4085,1200
|
|
20240822,095700,103263720,4105,4105,4105,4105,110
|
|
20240822,095600,102812170,4105,4100,4105,4100,308
|
|
20240822,095500,101548870,4100,4100,4100,4100,102
|
|
20240822,095400,101130670,4100,4095,4100,4090,111
|
|
20240822,095300,100676345,4100,4100,4100,4095,201
|
|
20240822,095200,99852745,4095,4095,4095,4095,26
|
|
20240822,095100,99746275,4095,4095,4095,4095,10
|
|
20240822,095000,99705325,4100,4100,4100,4100,101
|
|
20240822,094900,99291225,4100,4100,4100,4090,12
|
|
20240822,094800,99242125,4100,4090,4100,4085,194
|
|
20240822,094700,98448660,4100,4085,4100,4085,17
|
|
20240822,094600,98379170,4085,4085,4085,4085,218
|
|
20240822,094500,97488640,4085,4085,4085,4085,31
|
|
20240822,094400,97362005,4085,4070,4085,4070,101
|
|
20240822,094300,96950820,4085,4085,4085,4075,938
|
|
20240822,094200,93125270,4110,4090,4110,4090,1202
|
|
20240822,094100,88209070,4110,4100,4110,4100,100
|
|
20240822,094000,87799060,4110,4100,4110,4100,402
|
|
20240822,093900,86150850,4090,4090,4090,4090,34
|
|
20240822,093800,86011790,4105,4105,4105,4105,1
|
|
20240822,093700,86007685,4085,4110,4110,4085,402
|
|
20240822,093600,84365490,4105,4105,4105,4105,420
|
|
20240822,093500,82641390,4090,4090,4090,4090,1
|
|
20240822,093400,82637300,4110,4090,4110,4080,1488
|
|
20240822,093300,76558530,4090,4090,4090,4075,3427
|
|
20240822,093200,62562915,4090,4095,4110,4090,923
|
|
20240822,093100,58787820,4090,4095,4095,4090,100
|
|
20240822,093000,58378815,4110,4110,4110,4090,25
|
|
20240822,092900,58276465,4085,4090,4115,4085,157
|
|
20240822,092800,57634880,4090,4095,4095,4090,1500
|
|
20240822,092700,51498380,4115,4110,4115,4110,60
|
|
20240822,092600,51251505,4115,4115,4115,4115,1
|
|
20240822,092500,51247390,4100,4100,4100,4095,1647
|
|
20240822,092400,44499390,4120,4120,4120,4120,100
|
|
20240822,092300,44087390,4120,4110,4120,4100,102
|
|
20240822,092200,43667270,4120,4120,4120,4120,0
|
|
20240822,092100,43667270,4120,4115,4120,4115,109
|
|
20240822,092000,43218730,4115,4115,4115,4115,0
|
|
20240822,091900,43218730,4115,4105,4115,4105,11
|
|
20240822,091800,43173565,4115,4115,4115,4110,26
|
|
20240822,091700,43066675,4115,4115,4115,4115,20
|
|
20240822,091600,42984375,4115,4120,4120,4100,159
|
|
20240822,091500,42331835,4120,4120,4120,4120,1
|
|
20240822,091400,42327715,4100,4110,4115,4100,195
|
|
20240822,091300,41525665,4115,4090,4115,4090,393
|
|
20240822,091200,39909070,4115,4105,4115,4105,20
|
|
20240822,091100,39826850,4115,4125,4125,4095,124
|
|
20240822,091000,39315400,4130,4120,4130,4090,7401
|
|
20240822,090900,8957580,4135,4125,4135,4125,57
|
|
20240822,090800,8722420,4135,4135,4135,4135,5
|
|
20240822,090700,8701745,4140,4140,4140,4140,30
|
|
20240822,090600,8577545,4140,4125,4140,4125,556
|
|
20240822,090500,6281355,4130,4130,4130,4125,479
|
|
20240822,090400,4305465,4125,4125,4125,4125,10
|
|
20240822,090300,4264215,4135,4135,4135,4135,2
|
|
20240822,090200,4255945,4135,4135,4135,4135,1
|
|
20240822,090100,4251810,4130,4125,4130,4125,284
|
|
20240822,090000,3079080,4125,4110,4125,4110,749
|