675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,201200,393017370,6260,6260,6260,6260,326
|
|
20240823,201100,393017370,6260,6260,6260,6260,0
|
|
20240823,201000,393017370,6260,6260,6260,6260,0
|
|
20240823,200900,393017370,6260,6260,6260,6260,0
|
|
20240823,200800,393017370,6260,6260,6260,6260,0
|
|
20240823,200700,393017370,6260,6260,6260,6260,0
|
|
20240823,200600,393017370,6260,6260,6260,6260,0
|
|
20240823,200500,393017370,6260,6260,6260,6260,0
|
|
20240823,200400,393017370,6260,6260,6260,6260,0
|
|
20240823,200300,393017370,6260,6260,6260,6260,0
|
|
20240823,200200,393017370,6260,6260,6260,6260,0
|
|
20240823,200100,393017370,6260,6260,6260,6260,0
|
|
20240823,200000,393017370,6260,6260,6260,6260,0
|
|
20240823,195900,393017370,6260,6260,6260,6260,0
|
|
20240823,195800,393017370,6260,6260,6260,6260,0
|
|
20240823,195700,393017370,6260,6260,6260,6260,0
|
|
20240823,195600,393017370,6260,6260,6260,6260,0
|
|
20240823,195500,393017370,6260,6260,6260,6260,0
|
|
20240823,195400,393017370,6260,6260,6260,6260,0
|
|
20240823,195300,393017370,6260,6260,6260,6260,0
|
|
20240823,195200,393017370,6260,6260,6260,6260,0
|
|
20240823,195100,393017370,6260,6260,6260,6260,0
|
|
20240823,195000,393017370,6260,6260,6260,6260,0
|
|
20240823,194900,393017370,6260,6260,6260,6260,0
|
|
20240823,194800,393017370,6260,6260,6260,6260,0
|
|
20240823,194700,393017370,6260,6260,6260,6260,0
|
|
20240823,194600,393017370,6260,6260,6260,6260,0
|
|
20240823,194500,393017370,6260,6260,6260,6260,0
|
|
20240823,194400,393017370,6260,6260,6260,6260,0
|
|
20240823,194300,393017370,6260,6260,6260,6260,0
|
|
20240823,194200,393017370,6260,6260,6260,6260,326
|
|
20240823,194100,393017370,6260,6260,6260,6260,0
|
|
20240823,194000,393017370,6260,6260,6260,6260,0
|
|
20240823,193900,393017370,6260,6260,6260,6260,0
|
|
20240823,193800,393017370,6260,6260,6260,6260,0
|
|
20240823,193700,393017370,6260,6260,6260,6260,0
|
|
20240823,193600,393017370,6260,6260,6260,6260,0
|
|
20240823,193500,393017370,6260,6260,6260,6260,0
|
|
20240823,193400,393017370,6260,6260,6260,6260,0
|
|
20240823,193300,393017370,6260,6260,6260,6260,0
|
|
20240823,193200,393017370,6260,6260,6260,6260,0
|
|
20240823,193100,393017370,6260,6260,6260,6260,0
|
|
20240823,193000,393017370,6260,6260,6260,6260,0
|
|
20240823,192900,393017370,6260,6260,6260,6260,0
|
|
20240823,192800,393017370,6260,6260,6260,6260,0
|
|
20240823,192700,393017370,6260,6260,6260,6260,0
|
|
20240823,192600,393017370,6260,6260,6260,6260,0
|
|
20240823,192500,393017370,6260,6260,6260,6260,0
|
|
20240823,192400,393017370,6260,6260,6260,6260,0
|
|
20240823,192300,393017370,6260,6260,6260,6260,0
|
|
20240823,192200,393017370,6260,6260,6260,6260,0
|
|
20240823,192100,393017370,6260,6260,6260,6260,0
|
|
20240823,192000,393017370,6260,6260,6260,6260,0
|
|
20240823,191900,393017370,6260,6260,6260,6260,0
|
|
20240823,191800,393017370,6260,6260,6260,6260,0
|
|
20240823,191700,393017370,6260,6260,6260,6260,0
|
|
20240823,191600,393017370,6260,6260,6260,6260,0
|
|
20240823,191500,393017370,6260,6260,6260,6260,0
|
|
20240823,191400,393017370,6260,6260,6260,6260,0
|
|
20240823,191300,393017370,6260,6260,6260,6260,0
|
|
20240823,191200,393017370,6260,6260,6260,6260,326
|
|
20240823,191100,393017370,6260,6260,6260,6260,0
|
|
20240823,191000,393017370,6260,6260,6260,6260,0
|
|
20240823,190900,393017370,6260,6260,6260,6260,0
|
|
20240823,190800,393017370,6260,6260,6260,6260,0
|
|
20240823,190700,393017370,6260,6260,6260,6260,0
|
|
20240823,190600,393017370,6260,6260,6260,6260,0
|
|
20240823,190500,393017370,6260,6260,6260,6260,0
|
|
20240823,190400,393017370,6260,6260,6260,6260,0
|
|
20240823,190300,393017370,6260,6260,6260,6260,0
|
|
20240823,190200,393017370,6260,6260,6260,6260,0
|
|
20240823,190100,393017370,6260,6260,6260,6260,0
|
|
20240823,190000,393017370,6260,6260,6260,6260,0
|
|
20240823,185900,393017370,6260,6260,6260,6260,0
|
|
20240823,185800,393017370,6260,6260,6260,6260,0
|
|
20240823,185700,393017370,6260,6260,6260,6260,0
|
|
20240823,185600,393017370,6260,6260,6260,6260,0
|
|
20240823,185500,393017370,6260,6260,6260,6260,0
|
|
20240823,185400,393017370,6260,6260,6260,6260,0
|
|
20240823,185300,393017370,6260,6260,6260,6260,0
|
|
20240823,185200,393017370,6260,6260,6260,6260,0
|
|
20240823,185100,393017370,6260,6260,6260,6260,0
|
|
20240823,185000,393017370,6260,6260,6260,6260,0
|
|
20240823,184900,393017370,6260,6260,6260,6260,0
|
|
20240823,184800,393017370,6260,6260,6260,6260,0
|
|
20240823,184700,393017370,6260,6260,6260,6260,0
|
|
20240823,184600,393017370,6260,6260,6260,6260,0
|
|
20240823,184500,393017370,6260,6260,6260,6260,0
|
|
20240823,184400,393017370,6260,6260,6260,6260,0
|
|
20240823,184300,393017370,6260,6260,6260,6260,0
|
|
20240823,184200,393017370,6260,6260,6260,6260,326
|
|
20240823,184100,393017370,6260,6260,6260,6260,0
|
|
20240823,184000,393017370,6260,6260,6260,6260,0
|
|
20240823,183900,393017370,6260,6260,6260,6260,0
|
|
20240823,183800,393017370,6260,6260,6260,6260,0
|
|
20240823,183700,393017370,6260,6260,6260,6260,0
|
|
20240823,183600,393017370,6260,6260,6260,6260,0
|
|
20240823,183500,393017370,6260,6260,6260,6260,0
|
|
20240823,183400,393017370,6260,6260,6260,6260,0
|
|
20240823,183300,393017370,6260,6260,6260,6260,0
|
|
20240823,183200,393017370,6260,6260,6260,6260,0
|
|
20240823,183100,393017370,6260,6260,6260,6260,0
|
|
20240823,183000,393017370,6260,6260,6260,6260,0
|
|
20240823,182900,393017370,6260,6260,6260,6260,0
|
|
20240823,182800,393017370,6260,6260,6260,6260,0
|
|
20240823,182700,393017370,6260,6260,6260,6260,0
|
|
20240823,182600,393017370,6260,6260,6260,6260,0
|
|
20240823,182500,393017370,6260,6260,6260,6260,0
|
|
20240823,182400,393017370,6260,6260,6260,6260,0
|
|
20240823,182300,393017370,6260,6260,6260,6260,0
|
|
20240823,182200,393017370,6260,6260,6260,6260,0
|
|
20240823,182100,393017370,6260,6260,6260,6260,0
|
|
20240823,182000,393017370,6260,6260,6260,6260,0
|
|
20240823,181900,393017370,6260,6260,6260,6260,0
|
|
20240823,181800,393017370,6260,6260,6260,6260,0
|
|
20240823,181700,393017370,6260,6260,6260,6260,0
|
|
20240823,181600,393017370,6260,6260,6260,6260,0
|
|
20240823,181500,393017370,6260,6260,6260,6260,0
|
|
20240823,181400,393017370,6260,6260,6260,6260,0
|
|
20240823,181300,393017370,6260,6260,6260,6260,0
|
|
20240823,181200,393017370,6260,6260,6260,6260,326
|
|
20240823,181100,393017370,6260,6260,6260,6260,0
|
|
20240823,181000,393017370,6260,6260,6260,6260,0
|
|
20240823,180900,393017370,6260,6260,6260,6260,0
|
|
20240823,180800,393017370,6260,6260,6260,6260,0
|
|
20240823,180700,393017370,6260,6260,6260,6260,0
|
|
20240823,180600,393017370,6260,6260,6260,6260,0
|
|
20240823,180500,393017370,6260,6260,6260,6260,0
|
|
20240823,180400,393017370,6260,6260,6260,6260,0
|
|
20240823,180300,393017370,6260,6260,6260,6260,0
|
|
20240823,180200,393017370,6260,6260,6260,6260,0
|
|
20240823,180100,393017370,6260,6260,6260,6260,0
|
|
20240823,180000,393017370,6260,6260,6260,6260,0
|
|
20240823,175900,393017370,6260,6260,6260,6260,0
|
|
20240823,175800,393017370,6260,6260,6260,6260,0
|
|
20240823,175700,393017370,6260,6260,6260,6260,0
|
|
20240823,175600,393017370,6260,6260,6260,6260,0
|
|
20240823,175500,393017370,6260,6260,6260,6260,0
|
|
20240823,175400,393017370,6260,6260,6260,6260,0
|
|
20240823,175300,393017370,6260,6260,6260,6260,0
|
|
20240823,175200,393017370,6260,6260,6260,6260,0
|
|
20240823,175100,393017370,6260,6260,6260,6260,0
|
|
20240823,175000,393017370,6260,6260,6260,6260,0
|
|
20240823,174900,393017370,6260,6260,6260,6260,0
|
|
20240823,174800,393017370,6260,6260,6260,6260,0
|
|
20240823,174700,393017370,6260,6260,6260,6260,0
|
|
20240823,174600,393017370,6260,6260,6260,6260,0
|
|
20240823,174500,393017370,6260,6260,6260,6260,0
|
|
20240823,174400,393017370,6260,6260,6260,6260,0
|
|
20240823,174300,393017370,6260,6260,6260,6260,0
|
|
20240823,174200,393017370,6260,6260,6260,6260,326
|
|
20240823,174100,393017370,6260,6260,6260,6260,0
|
|
20240823,174000,393017370,6260,6260,6260,6260,0
|
|
20240823,173900,393017370,6260,6260,6260,6260,0
|
|
20240823,173800,393017370,6260,6260,6260,6260,0
|
|
20240823,173700,393017370,6260,6260,6260,6260,0
|
|
20240823,173600,393017370,6260,6260,6260,6260,0
|
|
20240823,173500,393017370,6260,6260,6260,6260,0
|
|
20240823,173400,393017370,6260,6260,6260,6260,0
|
|
20240823,173300,393017370,6260,6260,6260,6260,0
|
|
20240823,173200,393017370,6260,6260,6260,6260,0
|
|
20240823,173100,393017370,6260,6260,6260,6260,0
|
|
20240823,173000,393017370,6260,6260,6260,6260,0
|
|
20240823,172900,393017370,6260,6260,6260,6260,0
|
|
20240823,172800,393017370,6260,6260,6260,6260,0
|
|
20240823,172700,393017370,6260,6260,6260,6260,0
|
|
20240823,172600,393017370,6260,6260,6260,6260,0
|
|
20240823,172500,393017370,6260,6260,6260,6260,0
|
|
20240823,172400,393017370,6260,6260,6260,6260,0
|
|
20240823,172300,393017370,6260,6260,6260,6260,0
|
|
20240823,172200,393017370,6260,6260,6260,6260,0
|
|
20240823,172100,393017370,6260,6260,6260,6260,0
|
|
20240823,172000,393017370,6260,6260,6260,6260,0
|
|
20240823,171900,393017370,6260,6260,6260,6260,0
|
|
20240823,171800,393017370,6260,6260,6260,6260,0
|
|
20240823,171700,393017370,6260,6260,6260,6260,0
|
|
20240823,171600,393017370,6260,6260,6260,6260,0
|
|
20240823,171500,393017370,6260,6260,6260,6260,0
|
|
20240823,171400,393017370,6260,6260,6260,6260,0
|
|
20240823,171300,393017370,6260,6260,6260,6260,0
|
|
20240823,171200,393017370,6260,6260,6260,6260,326
|
|
20240823,171100,393017370,6260,6260,6260,6260,0
|
|
20240823,171000,393017370,6260,6260,6260,6260,0
|
|
20240823,170900,393017370,6260,6260,6260,6260,0
|
|
20240823,170800,393017370,6260,6260,6260,6260,0
|
|
20240823,170700,393017370,6260,6260,6260,6260,0
|
|
20240823,170600,393017370,6260,6260,6260,6260,0
|
|
20240823,170500,393017370,6260,6260,6260,6260,0
|
|
20240823,170400,393017370,6260,6260,6260,6260,0
|
|
20240823,170300,393017370,6260,6260,6260,6260,0
|
|
20240823,170200,393017370,6260,6260,6260,6260,0
|
|
20240823,170100,393017370,6260,6260,6260,6260,0
|
|
20240823,170000,393017370,6260,6260,6260,6260,0
|
|
20240823,165900,393017370,6260,6260,6260,6260,0
|
|
20240823,165800,393017370,6260,6260,6260,6260,0
|
|
20240823,165700,393017370,6260,6260,6260,6260,0
|
|
20240823,165600,393017370,6260,6260,6260,6260,0
|
|
20240823,165500,393017370,6260,6260,6260,6260,0
|
|
20240823,165400,393017370,6260,6260,6260,6260,0
|
|
20240823,165300,393017370,6260,6260,6260,6260,0
|
|
20240823,165200,393017370,6260,6260,6260,6260,0
|
|
20240823,165100,393017370,6260,6260,6260,6260,0
|
|
20240823,165000,393017370,6260,6260,6260,6260,0
|
|
20240823,164900,393017370,6260,6260,6260,6260,0
|
|
20240823,164800,393017370,6260,6260,6260,6260,0
|
|
20240823,164700,393017370,6260,6260,6260,6260,0
|
|
20240823,164600,393017370,6260,6260,6260,6260,0
|
|
20240823,164500,393017370,6260,6260,6260,6260,0
|
|
20240823,164400,393017370,6260,6260,6260,6260,0
|
|
20240823,164300,393017370,6260,6260,6260,6260,0
|
|
20240823,164200,393017370,6260,6260,6260,6260,326
|
|
20240823,164100,393017370,6260,6260,6260,6260,0
|
|
20240823,164000,393017370,6260,6260,6260,6260,0
|
|
20240823,163900,393017370,6260,6260,6260,6260,0
|
|
20240823,163800,393017370,6260,6260,6260,6260,0
|
|
20240823,163700,393017370,6260,6260,6260,6260,0
|
|
20240823,163600,393017370,6260,6260,6260,6260,0
|
|
20240823,163500,393017370,6260,6260,6260,6260,0
|
|
20240823,163400,393017370,6260,6260,6260,6260,0
|
|
20240823,163300,393017370,6260,6260,6260,6260,0
|
|
20240823,163200,393017370,6260,6260,6260,6260,0
|
|
20240823,163100,393017370,6260,6260,6260,6260,0
|
|
20240823,163000,393017370,6260,6260,6260,6260,0
|
|
20240823,162900,393017370,6260,6260,6260,6260,0
|
|
20240823,162800,393017370,6260,6260,6260,6260,0
|
|
20240823,162700,393017370,6260,6260,6260,6260,0
|
|
20240823,162600,393017370,6260,6260,6260,6260,0
|
|
20240823,162500,393017370,6260,6260,6260,6260,0
|
|
20240823,162400,393017370,6260,6260,6260,6260,0
|
|
20240823,162300,393017370,6260,6260,6260,6260,0
|
|
20240823,162200,393017370,6260,6260,6260,6260,0
|
|
20240823,162100,393017370,6260,6260,6260,6260,0
|
|
20240823,162000,393017370,6260,6260,6260,6260,0
|
|
20240823,161900,393017370,6260,6260,6260,6260,0
|
|
20240823,161800,393017370,6260,6260,6260,6260,0
|
|
20240823,161700,393017370,6260,6260,6260,6260,0
|
|
20240823,161600,393017370,6260,6260,6260,6260,0
|
|
20240823,161500,393017370,6260,6260,6260,6260,0
|
|
20240823,161400,393017370,6260,6260,6260,6260,0
|
|
20240823,161300,393017370,6260,6260,6260,6260,0
|
|
20240823,161200,393017370,6260,6260,6260,6260,326
|
|
20240823,161100,393017370,6260,6260,6260,6260,0
|
|
20240823,161000,393017370,6260,6260,6260,6260,0
|
|
20240823,160900,393017370,6260,6260,6260,6260,0
|
|
20240823,160800,393017370,6260,6260,6260,6260,0
|
|
20240823,160700,393017370,6260,6260,6260,6260,0
|
|
20240823,160600,393017370,6260,6260,6260,6260,0
|
|
20240823,160500,393017370,6260,6260,6260,6260,0
|
|
20240823,160400,393017370,6260,6260,6260,6260,0
|
|
20240823,160300,393017370,6260,6260,6260,6260,0
|
|
20240823,160200,393017370,6260,6260,6260,6260,0
|
|
20240823,160100,393017370,6260,6260,6260,6260,0
|
|
20240823,160000,393017370,6260,6260,6260,6260,0
|
|
20240823,155900,393017370,6260,6260,6260,6260,0
|
|
20240823,155800,393017370,6260,6260,6260,6260,0
|
|
20240823,155700,393017370,6260,6260,6260,6260,0
|
|
20240823,155600,393017370,6260,6260,6260,6260,0
|
|
20240823,155500,393017370,6260,6260,6260,6260,0
|
|
20240823,155400,393017370,6260,6260,6260,6260,0
|
|
20240823,155300,393017370,6260,6260,6260,6260,0
|
|
20240823,155200,393017370,6260,6260,6260,6260,0
|
|
20240823,155100,393017370,6260,6260,6260,6260,0
|
|
20240823,155000,393017370,6260,6260,6260,6260,0
|
|
20240823,154900,393017370,6260,6260,6260,6260,0
|
|
20240823,154800,393017370,6260,6260,6260,6260,0
|
|
20240823,154700,393017370,6260,6260,6260,6260,0
|
|
20240823,154600,393017370,6260,6260,6260,6260,0
|
|
20240823,154500,393017370,6260,6260,6260,6260,0
|
|
20240823,154400,393017370,6260,6260,6260,6260,0
|
|
20240823,154300,393017370,6260,6260,6260,6260,0
|
|
20240823,154200,393017370,6260,6260,6260,6260,326
|
|
20240823,154100,393017370,6260,6260,6260,6260,0
|
|
20240823,154000,393017370,6260,6260,6260,6260,0
|
|
20240823,153900,393017370,6260,6260,6260,6260,0
|
|
20240823,153800,393017370,6260,6260,6260,6260,0
|
|
20240823,153700,393017370,6260,6260,6260,6260,0
|
|
20240823,153600,393017370,6260,6260,6260,6260,0
|
|
20240823,153500,393017370,6260,6260,6260,6260,0
|
|
20240823,153400,393017370,6260,6260,6260,6260,0
|
|
20240823,153300,393017370,6260,6260,6260,6260,0
|
|
20240823,153200,393017370,6260,6260,6260,6260,0
|
|
20240823,153100,393017370,6260,6260,6260,6260,0
|
|
20240823,153000,393017370,6260,6260,6260,6260,326
|
|
20240823,152900,390976610,6260,6260,6260,6260,0
|
|
20240823,152800,390976610,6260,6260,6260,6260,0
|
|
20240823,152700,390976610,6260,6260,6260,6260,0
|
|
20240823,152600,390976610,6260,6260,6260,6260,0
|
|
20240823,152500,390976610,6260,6260,6260,6260,0
|
|
20240823,152400,390976610,6260,6260,6260,6260,0
|
|
20240823,152300,390976610,6260,6260,6260,6260,0
|
|
20240823,152200,390976610,6260,6260,6260,6260,0
|
|
20240823,152100,390976610,6260,6260,6260,6260,0
|
|
20240823,152000,390976610,6260,6260,6260,6260,0
|
|
20240823,151900,390976610,6260,6260,6260,6260,50
|
|
20240823,151800,390663610,6240,6260,6260,6240,120
|
|
20240823,151700,389914210,6240,6260,6260,6240,163
|
|
20240823,151600,388897070,6240,6260,6260,6240,313
|
|
20240823,151500,386943770,6230,6250,6250,6230,799
|
|
20240823,151400,381951540,6260,6260,6260,6260,30
|
|
20240823,151300,381763740,6260,6260,6260,6260,4
|
|
20240823,151200,381738700,6260,6260,6260,6260,10
|
|
20240823,151100,381676100,6260,6260,6260,6260,0
|
|
20240823,151000,381676100,6260,6260,6260,6250,265
|
|
20240823,150900,380019810,6260,6260,6260,6260,51
|
|
20240823,150800,379700550,6260,6260,6260,6260,10
|
|
20240823,150700,379637950,6260,6260,6260,6260,66
|
|
20240823,150600,379224790,6260,6260,6260,6250,86
|
|
20240823,150500,378687250,6250,6250,6250,6250,50
|
|
20240823,150400,378374750,6260,6260,6260,6260,0
|
|
20240823,150300,378374750,6260,6260,6260,6260,14
|
|
20240823,150200,378287110,6260,6250,6260,6250,582
|
|
20240823,150100,374648150,6250,6250,6250,6250,0
|
|
20240823,150000,374648150,6250,6240,6250,6240,225
|
|
20240823,145900,373244100,6250,6250,6250,6230,22
|
|
20240823,145800,373107000,6260,6260,6260,6260,2
|
|
20240823,145700,373094480,6230,6260,6260,6230,1852
|
|
20240823,145600,361546510,6260,6260,6260,6260,0
|
|
20240823,145500,361546510,6260,6260,6260,6250,150
|
|
20240823,145400,360608860,6250,6250,6250,6250,0
|
|
20240823,145300,360608860,6250,6260,6260,6250,200
|
|
20240823,145200,359358840,6250,6250,6250,6250,0
|
|
20240823,145100,359358840,6250,6250,6250,6250,0
|
|
20240823,145000,359358840,6250,6250,6250,6250,0
|
|
20240823,144900,359358840,6250,6260,6260,6250,350
|
|
20240823,144800,357170320,6260,6260,6260,6260,21
|
|
20240823,144700,357038860,6260,6270,6270,6260,257
|
|
20240823,144600,355429910,6300,6300,6300,6300,0
|
|
20240823,144500,355429910,6300,6300,6300,6300,0
|
|
20240823,144400,355429910,6300,6300,6300,6260,62
|
|
20240823,144300,355041310,6250,6250,6250,6250,0
|
|
20240823,144200,355041310,6250,6250,6250,6250,0
|
|
20240823,144100,355041310,6250,6280,6280,6250,1000
|
|
20240823,144000,348777190,6300,6300,6300,6300,0
|
|
20240823,143900,348777190,6300,6270,6300,6270,2616
|
|
20240823,143800,332336150,6260,6260,6260,6260,961
|
|
20240823,143700,326320290,6260,6260,6260,6260,30
|
|
20240823,143600,326132490,6260,6260,6260,6260,1
|
|
20240823,143500,326126230,6260,6250,6260,6250,338
|
|
20240823,143400,324011770,6250,6250,6250,6250,3
|
|
20240823,143300,323993020,6250,6250,6250,6250,40
|
|
20240823,143200,323743020,6250,6250,6250,6250,0
|
|
20240823,143100,323743020,6250,6250,6250,6250,20
|
|
20240823,143000,323618020,6250,6250,6250,6250,2
|
|
20240823,142900,323605520,6260,6250,6260,6250,16
|
|
20240823,142800,323505510,6260,6260,6260,6260,0
|
|
20240823,142700,323505510,6260,6260,6260,6260,3
|
|
20240823,142600,323486730,6250,6250,6250,6250,33
|
|
20240823,142500,323280480,6250,6250,6250,6250,330
|
|
20240823,142400,321217980,6250,6250,6250,6250,3
|
|
20240823,142300,321199230,6250,6250,6250,6250,0
|
|
20240823,142200,321199230,6250,6250,6250,6250,0
|
|
20240823,142100,321199230,6250,6250,6250,6250,12
|
|
20240823,142000,321124230,6250,6250,6250,6250,2067
|
|
20240823,141900,308205480,6250,6250,6250,6250,4
|
|
20240823,141800,308180480,6250,6250,6250,6250,0
|
|
20240823,141700,308180480,6250,6260,6260,6250,4
|
|
20240823,141600,308155470,6250,6250,6250,6250,0
|
|
20240823,141500,308155470,6250,6250,6250,6250,89
|
|
20240823,141400,307599220,6250,6250,6250,6250,2
|
|
20240823,141300,307586720,6240,6240,6240,6240,0
|
|
20240823,141200,307586720,6240,6240,6240,6240,17
|
|
20240823,141100,307480640,6260,6240,6260,6240,36
|
|
20240823,141000,307255930,6240,6240,6240,6240,67
|
|
20240823,140900,306837850,6240,6240,6240,6240,0
|
|
20240823,140800,306837850,6240,6240,6240,6240,6
|
|
20240823,140700,306800410,6240,6240,6240,6240,0
|
|
20240823,140600,306800410,6240,6240,6240,6240,0
|
|
20240823,140500,306800410,6240,6240,6240,6240,0
|
|
20240823,140400,306800410,6240,6250,6250,6240,12
|
|
20240823,140300,306725500,6250,6250,6250,6250,1000
|
|
20240823,140200,300475500,6250,6250,6250,6250,0
|
|
20240823,140100,300475500,6250,6250,6250,6250,2
|
|
20240823,140000,300463000,6260,6260,6260,6260,0
|
|
20240823,135900,300463000,6260,6260,6260,6260,0
|
|
20240823,135800,300463000,6260,6260,6260,6260,1
|
|
20240823,135700,300456740,6230,6260,6260,6230,8
|
|
20240823,135600,300406870,6250,6250,6250,6250,0
|
|
20240823,135500,300406870,6250,6230,6250,6230,575
|
|
20240823,135400,296813220,6250,6250,6250,6250,1
|
|
20240823,135300,296806970,6240,6240,6240,6240,0
|
|
20240823,135200,296806970,6240,6240,6240,6240,335
|
|
20240823,135100,294716570,6240,6230,6240,6230,211
|
|
20240823,135000,293401200,6230,6230,6230,6230,1
|
|
20240823,134900,293394970,6220,6220,6220,6220,46
|
|
20240823,134800,293108850,6220,6210,6220,6210,8
|
|
20240823,134700,293059110,6230,6220,6230,6220,12
|
|
20240823,134600,292984460,6220,6220,6220,6220,0
|
|
20240823,134500,292984460,6220,6210,6220,6210,94
|
|
20240823,134400,292400550,6210,6210,6210,6210,11
|
|
20240823,134300,292332240,6210,6210,6210,6210,2
|
|
20240823,134200,292319820,6190,6190,6190,6190,0
|
|
20240823,134100,292319820,6190,6190,6190,6190,0
|
|
20240823,134000,292319820,6190,6190,6190,6190,8
|
|
20240823,133900,292270300,6190,6190,6190,6190,0
|
|
20240823,133800,292270300,6190,6190,6190,6190,0
|
|
20240823,133700,292270300,6190,6190,6190,6190,0
|
|
20240823,133600,292270300,6190,6190,6190,6190,27
|
|
20240823,133500,292103170,6200,6200,6200,6200,365
|
|
20240823,133400,289840170,6200,6200,6200,6200,1510
|
|
20240823,133300,280478170,6210,6210,6210,6210,0
|
|
20240823,133200,280478170,6210,6210,6210,6210,3
|
|
20240823,133100,280459540,6200,6210,6210,6200,848
|
|
20240823,133000,275201920,6210,6210,6210,6210,0
|
|
20240823,132900,275201920,6210,6210,6210,6210,1
|
|
20240823,132800,275195710,6210,6210,6210,6210,4
|
|
20240823,132700,275170870,6220,6220,6220,6220,10
|
|
20240823,132600,275108670,6220,6220,6220,6220,0
|
|
20240823,132500,275108670,6220,6220,6220,6220,0
|
|
20240823,132400,275108670,6220,6220,6220,6220,0
|
|
20240823,132300,275108670,6220,6200,6220,6200,3
|
|
20240823,132200,275090050,6200,6210,6220,6200,1002
|
|
20240823,132100,268877600,6220,6220,6220,6220,0
|
|
20240823,132000,268877600,6220,6210,6220,6200,746
|
|
20240823,131900,264250140,6220,6220,6220,6220,2
|
|
20240823,131800,264237700,6230,6230,6230,6230,1
|
|
20240823,131700,264231470,6220,6220,6220,6220,3
|
|
20240823,131600,264212810,6230,6230,6230,6230,0
|
|
20240823,131500,264212810,6230,6230,6230,6230,3
|
|
20240823,131400,264194120,6230,6230,6230,6230,0
|
|
20240823,131300,264194120,6230,6230,6230,6230,0
|
|
20240823,131200,264194120,6230,6230,6230,6230,2
|
|
20240823,131100,264181660,6230,6230,6230,6230,0
|
|
20240823,131000,264181660,6230,6230,6230,6230,1
|
|
20240823,130900,264175430,6230,6240,6240,6230,33
|
|
20240823,130800,263969540,6240,6240,6240,6240,0
|
|
20240823,130700,263969540,6240,6240,6240,6240,1
|
|
20240823,130600,263963300,6220,6220,6220,6220,2
|
|
20240823,130500,263950860,6240,6240,6240,6240,100
|
|
20240823,130400,263326860,6240,6240,6240,6240,0
|
|
20240823,130300,263326860,6240,6240,6240,6240,0
|
|
20240823,130200,263326860,6240,6250,6250,6200,1033
|
|
20240823,130100,256915330,6220,6210,6220,6200,1047
|
|
20240823,130000,250416400,6220,6230,6250,6220,219
|
|
20240823,125900,249052710,6230,6230,6230,6230,2
|
|
20240823,125800,249040250,6230,6230,6230,6230,0
|
|
20240823,125700,249040250,6230,6230,6230,6230,20
|
|
20240823,125600,248915650,6230,6230,6230,6230,15
|
|
20240823,125500,248822200,6230,6230,6230,6230,6
|
|
20240823,125400,248784820,6230,6230,6230,6230,14
|
|
20240823,125300,248697600,6230,6230,6230,6230,101
|
|
20240823,125200,248068370,6210,6210,6210,6210,0
|
|
20240823,125100,248068370,6210,6210,6210,6210,2
|
|
20240823,125000,248055950,6220,6220,6220,6220,0
|
|
20240823,124900,248055950,6220,6220,6220,6220,291
|
|
20240823,124800,246245930,6210,6200,6210,6200,133
|
|
20240823,124700,245420510,6180,6180,6180,6180,1
|
|
20240823,124600,245414330,6170,6170,6170,6170,0
|
|
20240823,124500,245414330,6170,6170,6170,6170,0
|
|
20240823,124400,245414330,6170,6190,6190,6170,9
|
|
20240823,124300,245358700,6200,6200,6200,6200,0
|
|
20240823,124200,245358700,6200,6200,6200,6200,1
|
|
20240823,124100,245352500,6190,6190,6190,6190,0
|
|
20240823,124000,245352500,6190,6190,6190,6190,11
|
|
20240823,123900,245284410,6190,6190,6190,6190,1
|
|
20240823,123800,245278220,6190,6190,6190,6190,4
|
|
20240823,123700,245253460,6190,6190,6190,6190,1
|
|
20240823,123600,245247270,6200,6200,6200,6200,3
|
|
20240823,123500,245228670,6200,6200,6200,6200,0
|
|
20240823,123400,245228670,6200,6200,6200,6200,0
|
|
20240823,123300,245228670,6200,6200,6200,6200,3
|
|
20240823,123200,245210070,6200,6200,6200,6200,0
|
|
20240823,123100,245210070,6200,6200,6200,6200,0
|
|
20240823,123000,245210070,6200,6200,6200,6200,2
|
|
20240823,122900,245197670,6200,6200,6200,6200,0
|
|
20240823,122800,245197670,6200,6200,6200,6200,0
|
|
20240823,122700,245197670,6200,6200,6200,6200,0
|
|
20240823,122600,245197670,6200,6200,6200,6200,0
|
|
20240823,122500,245197670,6200,6200,6200,6200,1
|
|
20240823,122400,245191470,6180,6180,6180,6180,3
|
|
20240823,122300,245172930,6160,6160,6160,6160,0
|
|
20240823,122200,245172930,6160,6160,6160,6160,0
|
|
20240823,122100,245172930,6160,6160,6160,6160,0
|
|
20240823,122000,245172930,6160,6160,6160,6160,0
|
|
20240823,121900,245172930,6160,6160,6160,6160,1
|
|
20240823,121800,245166770,6200,6200,6200,6200,10
|
|
20240823,121700,245104770,6200,6170,6200,6160,25
|
|
20240823,121600,244950630,6160,6160,6160,6160,0
|
|
20240823,121500,244950630,6160,6190,6190,6160,221
|
|
20240823,121400,243587340,6200,6200,6200,6200,441
|
|
20240823,121300,240853140,6210,6210,6210,6210,4
|
|
20240823,121200,240828300,6200,6200,6200,6200,0
|
|
20240823,121100,240828300,6200,6200,6200,6200,21
|
|
20240823,121000,240698100,6210,6210,6210,6210,2
|
|
20240823,120900,240685680,6200,6200,6200,6200,0
|
|
20240823,120800,240685680,6200,6200,6200,6200,252
|
|
20240823,120700,239123280,6200,6200,6200,6200,41
|
|
20240823,120600,238869080,6200,6200,6200,6200,0
|
|
20240823,120500,238869080,6200,6200,6200,6200,0
|
|
20240823,120400,238869080,6200,6200,6200,6200,2
|
|
20240823,120300,238856680,6200,6200,6200,6200,0
|
|
20240823,120200,238856680,6200,6200,6200,6200,20
|
|
20240823,120100,238732680,6200,6200,6200,6200,0
|
|
20240823,120000,238732680,6200,6200,6200,6200,4
|
|
20240823,115900,238707880,6190,6190,6190,6190,0
|
|
20240823,115800,238707880,6190,6190,6190,6190,0
|
|
20240823,115700,238707880,6190,6200,6200,6190,102
|
|
20240823,115600,238076480,6200,6200,6200,6200,0
|
|
20240823,115500,238076480,6200,6200,6200,6200,0
|
|
20240823,115400,238076480,6200,6200,6200,6200,3
|
|
20240823,115300,238057880,6190,6190,6190,6190,0
|
|
20240823,115200,238057880,6190,6190,6190,6190,0
|
|
20240823,115100,238057880,6190,6200,6200,6190,3
|
|
20240823,115000,238039290,6200,6200,6200,6200,0
|
|
20240823,114900,238039290,6200,6200,6200,6200,0
|
|
20240823,114800,238039290,6200,6200,6200,6200,0
|
|
20240823,114700,238039290,6200,6200,6200,6200,3
|
|
20240823,114600,238020690,6200,6200,6200,6200,0
|
|
20240823,114500,238020690,6200,6200,6200,6200,0
|
|
20240823,114400,238020690,6200,6200,6200,6200,2
|
|
20240823,114300,238008290,6200,6200,6200,6200,1
|
|
20240823,114200,238002090,6200,6200,6200,6200,0
|
|
20240823,114100,238002090,6200,6200,6200,6200,3
|
|
20240823,114000,237983490,6200,6200,6200,6200,0
|
|
20240823,113900,237983490,6200,6200,6200,6200,1
|
|
20240823,113800,237977290,6200,6200,6200,6200,0
|
|
20240823,113700,237977290,6200,6190,6200,6190,14
|
|
20240823,113600,237890600,6190,6190,6190,6190,0
|
|
20240823,113500,237890600,6190,6200,6200,6190,56
|
|
20240823,113400,237543940,6210,6210,6210,6210,1
|
|
20240823,113300,237537730,6190,6190,6190,6190,6
|
|
20240823,113200,237500590,6210,6200,6210,6200,2
|
|
20240823,113100,237488180,6200,6210,6210,6200,4
|
|
20240823,113000,237463370,6200,6200,6200,6200,1
|
|
20240823,112900,237457170,6210,6210,6210,6210,41
|
|
20240823,112800,237202560,6200,6200,6200,6200,1
|
|
20240823,112700,237196360,6200,6200,6200,6200,0
|
|
20240823,112600,237196360,6200,6200,6200,6200,3
|
|
20240823,112500,237177760,6190,6190,6190,6190,0
|
|
20240823,112400,237177760,6190,6190,6190,6190,0
|
|
20240823,112300,237177760,6190,6210,6210,6190,11
|
|
20240823,112200,237109650,6200,6200,6200,6200,0
|
|
20240823,112100,237109650,6200,6200,6200,6200,99
|
|
20240823,112000,236495850,6200,6200,6200,6200,800
|
|
20240823,111900,231535850,6200,6200,6200,6200,175
|
|
20240823,111800,230450850,6180,6180,6180,6180,5
|
|
20240823,111700,230419950,6180,6180,6180,6180,678
|
|
20240823,111600,226229910,6200,6200,6200,6200,0
|
|
20240823,111500,226229910,6200,6200,6200,6200,0
|
|
20240823,111400,226229910,6200,6200,6200,6200,0
|
|
20240823,111300,226229910,6200,6200,6200,6200,1
|
|
20240823,111200,226223710,6160,6160,6160,6160,0
|
|
20240823,111100,226223710,6160,6210,6210,6160,501
|
|
20240823,111000,223137500,6200,6200,6200,6200,19
|
|
20240823,110900,223019700,6210,6210,6210,6210,0
|
|
20240823,110800,223019700,6210,6210,6210,6210,0
|
|
20240823,110700,223019700,6210,6210,6210,6210,0
|
|
20240823,110600,223019700,6210,6210,6210,6210,0
|
|
20240823,110500,223019700,6210,6210,6210,6210,0
|
|
20240823,110400,223019700,6210,6210,6210,6210,0
|
|
20240823,110300,223019700,6210,6210,6210,6210,0
|
|
20240823,110200,223019700,6210,6210,6210,6210,30
|
|
20240823,110100,222833400,6190,6190,6190,6190,149
|
|
20240823,110000,221911090,6190,6170,6190,6170,48
|
|
20240823,105900,221614910,6190,6180,6190,6180,131
|
|
20240823,105800,220805320,6180,6180,6180,6180,34
|
|
20240823,105700,220595200,6180,6180,6180,6180,1
|
|
20240823,105600,220589020,6190,6190,6190,6190,2002
|
|
20240823,105500,208196640,6190,6190,6190,6190,0
|
|
20240823,105400,208196640,6190,6190,6190,6190,1
|
|
20240823,105300,208190450,6150,6160,6160,6150,1126
|
|
20240823,105200,201257380,6160,6170,6170,6160,246
|
|
20240823,105100,199741930,6160,6160,6160,6160,0
|
|
20240823,105000,199741930,6160,6170,6170,6160,52
|
|
20240823,104900,199421590,6210,6210,6210,6210,0
|
|
20240823,104800,199421590,6210,6210,6210,6210,0
|
|
20240823,104700,199421590,6210,6210,6210,6210,0
|
|
20240823,104600,199421590,6210,6210,6210,6210,1
|
|
20240823,104500,199415380,6190,6190,6190,6190,6
|
|
20240823,104400,199378240,6220,6220,6220,6220,0
|
|
20240823,104300,199378240,6220,6220,6220,6220,0
|
|
20240823,104200,199378240,6220,6220,6220,6220,5
|
|
20240823,104100,199347140,6200,6200,6200,6200,5
|
|
20240823,104000,199316140,6170,6180,6180,6170,2500
|
|
20240823,103900,183881130,6190,6200,6200,6190,73
|
|
20240823,103800,183429240,6190,6190,6190,6190,3
|
|
20240823,103700,183410670,6190,6190,6190,6190,4
|
|
20240823,103600,183385910,6200,6200,6200,6200,29
|
|
20240823,103500,183206110,6200,6200,6200,6200,3
|
|
20240823,103400,183187510,6200,6200,6200,6200,0
|
|
20240823,103300,183187510,6200,6200,6200,6200,0
|
|
20240823,103200,183187510,6200,6210,6210,6200,253
|
|
20240823,103100,181618890,6210,6210,6210,6210,3
|
|
20240823,103000,181600260,6220,6220,6220,6220,0
|
|
20240823,102900,181600260,6220,6220,6220,6220,0
|
|
20240823,102800,181600260,6220,6220,6220,6220,1
|
|
20240823,102700,181594040,6220,6210,6220,6210,3
|
|
20240823,102600,181575400,6200,6220,6220,6200,537
|
|
20240823,102500,178244280,6210,6210,6210,6210,332
|
|
20240823,102400,176182560,6210,6210,6210,6210,240
|
|
20240823,102300,174692160,6210,6210,6210,6210,71
|
|
20240823,102200,174251250,6230,6230,6230,6230,26
|
|
20240823,102100,174089270,6220,6200,6220,6200,2
|
|
20240823,102000,174076850,6210,6210,6210,6210,201
|
|
20240823,101900,172828640,6230,6230,6230,6230,0
|
|
20240823,101800,172828640,6230,6230,6230,6230,1
|
|
20240823,101700,172822410,6220,6220,6220,6220,0
|
|
20240823,101600,172822410,6220,6220,6220,6220,100
|
|
20240823,101500,172200410,6220,6220,6220,6220,64
|
|
20240823,101400,171802330,6230,6190,6230,6190,66
|
|
20240823,101300,171392670,6190,6200,6200,6190,19
|
|
20240823,101200,171275040,6190,6200,6200,6190,300
|
|
20240823,101100,169417250,6200,6230,6230,6200,101
|
|
20240823,101000,168790690,6230,6230,6230,6230,2
|
|
20240823,100900,168778230,6200,6210,6210,6200,102
|
|
20240823,100800,168145630,6210,6210,6210,6210,0
|
|
20240823,100700,168145630,6210,6230,6230,6210,205
|
|
20240823,100600,166870540,6230,6230,6230,6230,1
|
|
20240823,100500,166864310,6210,6240,6240,6210,33
|
|
20240823,100400,166659110,6250,6250,6250,6250,1
|
|
20240823,100300,166652860,6250,6250,6250,6250,19
|
|
20240823,100200,166534110,6250,6250,6250,6250,24
|
|
20240823,100100,166384110,6230,6230,6230,6230,24
|
|
20240823,100000,166234590,6250,6240,6250,6230,502
|
|
20240823,095900,163107090,6260,6260,6260,6260,0
|
|
20240823,095800,163107090,6260,6240,6260,6240,30
|
|
20240823,095700,162919690,6270,6270,6270,6270,0
|
|
20240823,095600,162919690,6270,6270,6270,6270,103
|
|
20240823,095500,162273880,6250,6250,6250,6250,936
|
|
20240823,095400,156423880,6210,6200,6210,6180,1078
|
|
20240823,095300,149738270,6210,6210,6210,6210,32
|
|
20240823,095200,149539550,6170,6170,6170,6170,134
|
|
20240823,095100,148712770,6180,6180,6180,6180,0
|
|
20240823,095000,148712770,6180,6180,6180,6180,1
|
|
20240823,094900,148706590,6180,6210,6210,6180,301
|
|
20240823,094800,146846380,6190,6190,6190,6190,715
|
|
20240823,094700,142420530,6190,6190,6190,6190,104
|
|
20240823,094600,141776770,6210,6210,6210,6210,1
|
|
20240823,094500,141770560,6210,6210,6210,6210,0
|
|
20240823,094400,141770560,6210,6210,6210,6210,21
|
|
20240823,094300,141640150,6210,6200,6210,6200,40
|
|
20240823,094200,141391950,6190,6190,6190,6190,0
|
|
20240823,094100,141391950,6190,6190,6190,6190,0
|
|
20240823,094000,141391950,6190,6200,6200,6190,51
|
|
20240823,093900,141075850,6200,6190,6200,6190,31
|
|
20240823,093800,140883850,6200,6200,6200,6200,10
|
|
20240823,093700,140821850,6160,6160,6160,6160,85
|
|
20240823,093600,140298250,6200,6200,6200,6200,44
|
|
20240823,093500,140025450,6160,6160,6160,6160,4
|
|
20240823,093400,140000810,6160,6190,6190,6160,122
|
|
20240823,093300,139247140,6180,6180,6180,6180,31
|
|
20240823,093200,139055560,6190,6190,6190,6190,1
|
|
20240823,093100,139049370,6190,6200,6200,6190,1079
|
|
20240823,093000,132366650,6220,6220,6220,6220,2
|
|
20240823,092900,132354210,6210,6210,6210,6210,0
|
|
20240823,092800,132354210,6210,6210,6210,6210,0
|
|
20240823,092700,132354210,6210,6220,6220,6210,20
|
|
20240823,092600,132229910,6220,6220,6220,6170,21
|
|
20240823,092500,132099350,6180,6180,6180,6180,1
|
|
20240823,092400,132093170,6150,6220,6220,6150,283
|
|
20240823,092300,130344660,6220,6200,6220,6200,200
|
|
20240823,092200,129102760,6190,6180,6190,6180,477
|
|
20240823,092100,126150140,6150,6190,6190,6150,502
|
|
20240823,092000,123042800,6190,6190,6190,6190,0
|
|
20240823,091900,123042800,6190,6190,6190,6190,2
|
|
20240823,091800,123030420,6190,6150,6190,6150,513
|
|
20240823,091700,119875030,6150,6170,6170,6150,2000
|
|
20240823,091600,107569270,6210,6210,6210,6180,210
|
|
20240823,091500,106268830,6210,6210,6210,6210,2
|
|
20240823,091400,106256410,6180,6180,6180,6180,1
|
|
20240823,091300,106250230,6180,6180,6180,6180,75
|
|
20240823,091200,105786730,6180,6180,6180,6180,10
|
|
20240823,091100,105724930,6210,6200,6210,6180,158
|
|
20240823,091000,104746740,6190,6200,6200,6180,707
|
|
20240823,090900,100373930,6200,6210,6210,6190,318
|
|
20240823,090800,98402840,6190,6180,6190,6180,687
|
|
20240823,090700,94154450,6170,6130,6170,6120,1226
|
|
20240823,090600,86598380,6110,6140,6160,6110,897
|
|
20240823,090500,81090780,6130,6120,6140,6120,450
|
|
20240823,090400,78330040,6110,6110,6110,6110,82
|
|
20240823,090300,77829020,6120,6140,6140,6120,836
|
|
20240823,090200,72711320,6140,6140,6140,6140,210
|
|
20240823,090100,71421920,6120,6160,6160,6120,67
|
|
20240823,090000,71011800,6120,6120,6180,6120,11591
|