626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192300,469097225,4215,4215,4215,4215,1989
|
|
20240822,192200,469097225,4215,4215,4215,4215,0
|
|
20240822,192100,469097225,4215,4215,4215,4215,0
|
|
20240822,192000,469097225,4215,4215,4215,4215,0
|
|
20240822,191900,469097225,4215,4215,4215,4215,0
|
|
20240822,191800,469097225,4215,4215,4215,4215,0
|
|
20240822,191700,469097225,4215,4215,4215,4215,0
|
|
20240822,191600,469097225,4215,4215,4215,4215,0
|
|
20240822,191500,469097225,4215,4215,4215,4215,0
|
|
20240822,191400,469097225,4215,4215,4215,4215,0
|
|
20240822,191300,469097225,4215,4215,4215,4215,0
|
|
20240822,191200,469097225,4215,4215,4215,4215,0
|
|
20240822,191100,469097225,4215,4215,4215,4215,0
|
|
20240822,191000,469097225,4215,4215,4215,4215,0
|
|
20240822,190900,469097225,4215,4215,4215,4215,0
|
|
20240822,190800,469097225,4215,4215,4215,4215,0
|
|
20240822,190700,469097225,4215,4215,4215,4215,0
|
|
20240822,190600,469097225,4215,4215,4215,4215,0
|
|
20240822,190500,469097225,4215,4215,4215,4215,0
|
|
20240822,190400,469097225,4215,4215,4215,4215,0
|
|
20240822,190300,469097225,4215,4215,4215,4215,0
|
|
20240822,190200,469097225,4215,4215,4215,4215,0
|
|
20240822,190100,469097225,4215,4215,4215,4215,0
|
|
20240822,190000,469097225,4215,4215,4215,4215,0
|
|
20240822,185900,469097225,4215,4215,4215,4215,0
|
|
20240822,185800,469097225,4215,4215,4215,4215,0
|
|
20240822,185700,469097225,4215,4215,4215,4215,0
|
|
20240822,185600,469097225,4215,4215,4215,4215,0
|
|
20240822,185500,469097225,4215,4215,4215,4215,0
|
|
20240822,185400,469097225,4215,4215,4215,4215,0
|
|
20240822,185300,469097225,4215,4215,4215,4215,1989
|
|
20240822,185200,469097225,4215,4215,4215,4215,0
|
|
20240822,185100,469097225,4215,4215,4215,4215,0
|
|
20240822,185000,469097225,4215,4215,4215,4215,0
|
|
20240822,184900,469097225,4215,4215,4215,4215,0
|
|
20240822,184800,469097225,4215,4215,4215,4215,0
|
|
20240822,184700,469097225,4215,4215,4215,4215,0
|
|
20240822,184600,469097225,4215,4215,4215,4215,0
|
|
20240822,184500,469097225,4215,4215,4215,4215,0
|
|
20240822,184400,469097225,4215,4215,4215,4215,0
|
|
20240822,184300,469097225,4215,4215,4215,4215,0
|
|
20240822,184200,469097225,4215,4215,4215,4215,0
|
|
20240822,184100,469097225,4215,4215,4215,4215,0
|
|
20240822,184000,469097225,4215,4215,4215,4215,0
|
|
20240822,183900,469097225,4215,4215,4215,4215,0
|
|
20240822,183800,469097225,4215,4215,4215,4215,0
|
|
20240822,183700,469097225,4215,4215,4215,4215,0
|
|
20240822,183600,469097225,4215,4215,4215,4215,0
|
|
20240822,183500,469097225,4215,4215,4215,4215,0
|
|
20240822,183400,469097225,4215,4215,4215,4215,0
|
|
20240822,183300,469097225,4215,4215,4215,4215,0
|
|
20240822,183200,469097225,4215,4215,4215,4215,0
|
|
20240822,183100,469097225,4215,4215,4215,4215,0
|
|
20240822,183000,469097225,4215,4215,4215,4215,0
|
|
20240822,182900,469097225,4215,4215,4215,4215,0
|
|
20240822,182800,469097225,4215,4215,4215,4215,0
|
|
20240822,182700,469097225,4215,4215,4215,4215,0
|
|
20240822,182600,469097225,4215,4215,4215,4215,0
|
|
20240822,182500,469097225,4215,4215,4215,4215,0
|
|
20240822,182400,469097225,4215,4215,4215,4215,0
|
|
20240822,182300,469097225,4215,4215,4215,4215,1989
|
|
20240822,182200,469097225,4215,4215,4215,4215,0
|
|
20240822,182100,469097225,4215,4215,4215,4215,0
|
|
20240822,182000,469097225,4215,4215,4215,4215,0
|
|
20240822,181900,469097225,4215,4215,4215,4215,0
|
|
20240822,181800,469097225,4215,4215,4215,4215,0
|
|
20240822,181700,469097225,4215,4215,4215,4215,0
|
|
20240822,181600,469097225,4215,4215,4215,4215,0
|
|
20240822,181500,469097225,4215,4215,4215,4215,0
|
|
20240822,181400,469097225,4215,4215,4215,4215,0
|
|
20240822,181300,469097225,4215,4215,4215,4215,0
|
|
20240822,181200,469097225,4215,4215,4215,4215,0
|
|
20240822,181100,469097225,4215,4215,4215,4215,0
|
|
20240822,181000,469097225,4215,4215,4215,4215,0
|
|
20240822,180900,469097225,4215,4215,4215,4215,0
|
|
20240822,180800,469097225,4215,4215,4215,4215,0
|
|
20240822,180700,469097225,4215,4215,4215,4215,0
|
|
20240822,180600,469097225,4215,4215,4215,4215,0
|
|
20240822,180500,469097225,4215,4215,4215,4215,0
|
|
20240822,180400,469097225,4215,4215,4215,4215,0
|
|
20240822,180300,469097225,4215,4215,4215,4215,0
|
|
20240822,180200,469097225,4215,4215,4215,4215,0
|
|
20240822,180100,469097225,4215,4215,4215,4215,0
|
|
20240822,180000,469097225,4215,4215,4215,4215,0
|
|
20240822,175900,469097225,4215,4215,4215,4215,0
|
|
20240822,175800,469097225,4215,4215,4215,4215,0
|
|
20240822,175700,469097225,4215,4215,4215,4215,0
|
|
20240822,175600,469097225,4215,4215,4215,4215,0
|
|
20240822,175500,469097225,4215,4215,4215,4215,0
|
|
20240822,175400,469097225,4215,4215,4215,4215,0
|
|
20240822,175300,469097225,4215,4215,4215,4215,1989
|
|
20240822,175200,469097225,4215,4215,4215,4215,0
|
|
20240822,175100,469097225,4215,4215,4215,4215,0
|
|
20240822,175000,469097225,4215,4215,4215,4215,0
|
|
20240822,174900,469097225,4215,4215,4215,4215,0
|
|
20240822,174800,469097225,4215,4215,4215,4215,0
|
|
20240822,174700,469097225,4215,4215,4215,4215,0
|
|
20240822,174600,469097225,4215,4215,4215,4215,0
|
|
20240822,174500,469097225,4215,4215,4215,4215,0
|
|
20240822,174400,469097225,4215,4215,4215,4215,0
|
|
20240822,174300,469097225,4215,4215,4215,4215,0
|
|
20240822,174200,469097225,4215,4215,4215,4215,0
|
|
20240822,174100,469097225,4215,4215,4215,4215,0
|
|
20240822,174000,469097225,4215,4215,4215,4215,0
|
|
20240822,173900,469097225,4215,4215,4215,4215,0
|
|
20240822,173800,469097225,4215,4215,4215,4215,0
|
|
20240822,173700,469097225,4215,4215,4215,4215,0
|
|
20240822,173600,469097225,4215,4215,4215,4215,0
|
|
20240822,173500,469097225,4215,4215,4215,4215,0
|
|
20240822,173400,469097225,4215,4215,4215,4215,0
|
|
20240822,173300,469097225,4215,4215,4215,4215,0
|
|
20240822,173200,469097225,4215,4215,4215,4215,0
|
|
20240822,173100,469097225,4215,4215,4215,4215,0
|
|
20240822,173000,469097225,4215,4215,4215,4215,0
|
|
20240822,172900,469097225,4215,4215,4215,4215,0
|
|
20240822,172800,469097225,4215,4215,4215,4215,0
|
|
20240822,172700,469097225,4215,4215,4215,4215,0
|
|
20240822,172600,469097225,4215,4215,4215,4215,0
|
|
20240822,172500,469097225,4215,4215,4215,4215,0
|
|
20240822,172400,469097225,4215,4215,4215,4215,0
|
|
20240822,172300,469097225,4215,4215,4215,4215,1989
|
|
20240822,172200,469097225,4215,4215,4215,4215,0
|
|
20240822,172100,469097225,4215,4215,4215,4215,0
|
|
20240822,172000,469097225,4215,4215,4215,4215,0
|
|
20240822,171900,469097225,4215,4215,4215,4215,0
|
|
20240822,171800,469097225,4215,4215,4215,4215,0
|
|
20240822,171700,469097225,4215,4215,4215,4215,0
|
|
20240822,171600,469097225,4215,4215,4215,4215,0
|
|
20240822,171500,469097225,4215,4215,4215,4215,0
|
|
20240822,171400,469097225,4215,4215,4215,4215,0
|
|
20240822,171300,469097225,4215,4215,4215,4215,0
|
|
20240822,171200,469097225,4215,4215,4215,4215,0
|
|
20240822,171100,469097225,4215,4215,4215,4215,0
|
|
20240822,171000,469097225,4215,4215,4215,4215,0
|
|
20240822,170900,469097225,4215,4215,4215,4215,0
|
|
20240822,170800,469097225,4215,4215,4215,4215,0
|
|
20240822,170700,469097225,4215,4215,4215,4215,0
|
|
20240822,170600,469097225,4215,4215,4215,4215,0
|
|
20240822,170500,469097225,4215,4215,4215,4215,0
|
|
20240822,170400,469097225,4215,4215,4215,4215,0
|
|
20240822,170300,469097225,4215,4215,4215,4215,0
|
|
20240822,170200,469097225,4215,4215,4215,4215,0
|
|
20240822,170100,469097225,4215,4215,4215,4215,0
|
|
20240822,170000,469097225,4215,4215,4215,4215,0
|
|
20240822,165900,469097225,4215,4215,4215,4215,0
|
|
20240822,165800,469097225,4215,4215,4215,4215,0
|
|
20240822,165700,469097225,4215,4215,4215,4215,0
|
|
20240822,165600,469097225,4215,4215,4215,4215,0
|
|
20240822,165500,469097225,4215,4215,4215,4215,0
|
|
20240822,165400,469097225,4215,4215,4215,4215,0
|
|
20240822,165300,469097225,4215,4215,4215,4215,1989
|
|
20240822,165200,469097225,4215,4215,4215,4215,0
|
|
20240822,165100,469097225,4215,4215,4215,4215,0
|
|
20240822,165000,469097225,4215,4215,4215,4215,0
|
|
20240822,164900,469097225,4215,4215,4215,4215,0
|
|
20240822,164800,469097225,4215,4215,4215,4215,0
|
|
20240822,164700,469097225,4215,4215,4215,4215,0
|
|
20240822,164600,469097225,4215,4215,4215,4215,0
|
|
20240822,164500,469097225,4215,4215,4215,4215,0
|
|
20240822,164400,469097225,4215,4215,4215,4215,0
|
|
20240822,164300,469097225,4215,4215,4215,4215,0
|
|
20240822,164200,469097225,4215,4215,4215,4215,0
|
|
20240822,164100,469097225,4215,4215,4215,4215,0
|
|
20240822,164000,469097225,4215,4215,4215,4215,0
|
|
20240822,163900,469097225,4215,4215,4215,4215,0
|
|
20240822,163800,469097225,4215,4215,4215,4215,0
|
|
20240822,163700,469097225,4215,4215,4215,4215,0
|
|
20240822,163600,469097225,4215,4215,4215,4215,0
|
|
20240822,163500,469097225,4215,4215,4215,4215,0
|
|
20240822,163400,469097225,4215,4215,4215,4215,0
|
|
20240822,163300,469097225,4215,4215,4215,4215,0
|
|
20240822,163200,469097225,4215,4215,4215,4215,0
|
|
20240822,163100,469097225,4215,4215,4215,4215,0
|
|
20240822,163000,469097225,4215,4215,4215,4215,0
|
|
20240822,162900,469097225,4215,4215,4215,4215,0
|
|
20240822,162800,469097225,4215,4215,4215,4215,0
|
|
20240822,162700,469097225,4215,4215,4215,4215,0
|
|
20240822,162600,469097225,4215,4215,4215,4215,0
|
|
20240822,162500,469097225,4215,4215,4215,4215,0
|
|
20240822,162400,469097225,4215,4215,4215,4215,0
|
|
20240822,162300,469097225,4215,4215,4215,4215,1989
|
|
20240822,162200,469097225,4215,4215,4215,4215,0
|
|
20240822,162100,469097225,4215,4215,4215,4215,0
|
|
20240822,162000,469097225,4215,4215,4215,4215,0
|
|
20240822,161900,469097225,4215,4215,4215,4215,0
|
|
20240822,161800,469097225,4215,4215,4215,4215,0
|
|
20240822,161700,469097225,4215,4215,4215,4215,0
|
|
20240822,161600,469097225,4215,4215,4215,4215,0
|
|
20240822,161500,469097225,4215,4215,4215,4215,0
|
|
20240822,161400,469097225,4215,4215,4215,4215,0
|
|
20240822,161300,469097225,4215,4215,4215,4215,0
|
|
20240822,161200,469097225,4215,4215,4215,4215,0
|
|
20240822,161100,469097225,4215,4215,4215,4215,0
|
|
20240822,161000,469097225,4215,4215,4215,4215,0
|
|
20240822,160900,469097225,4215,4215,4215,4215,0
|
|
20240822,160800,469097225,4215,4215,4215,4215,0
|
|
20240822,160700,469097225,4215,4215,4215,4215,0
|
|
20240822,160600,469097225,4215,4215,4215,4215,0
|
|
20240822,160500,469097225,4215,4215,4215,4215,0
|
|
20240822,160400,469097225,4215,4215,4215,4215,0
|
|
20240822,160300,469097225,4215,4215,4215,4215,0
|
|
20240822,160200,469097225,4215,4215,4215,4215,0
|
|
20240822,160100,469097225,4215,4215,4215,4215,0
|
|
20240822,160000,469097225,4215,4215,4215,4215,0
|
|
20240822,155900,469097225,4215,4215,4215,4215,0
|
|
20240822,155800,469097225,4215,4215,4215,4215,0
|
|
20240822,155700,469097225,4215,4215,4215,4215,0
|
|
20240822,155600,469097225,4215,4215,4215,4215,0
|
|
20240822,155500,469097225,4215,4215,4215,4215,0
|
|
20240822,155400,469097225,4215,4215,4215,4215,0
|
|
20240822,155300,469097225,4215,4215,4215,4215,1989
|
|
20240822,155200,469097225,4215,4215,4215,4215,0
|
|
20240822,155100,469097225,4215,4215,4215,4215,0
|
|
20240822,155000,469097225,4215,4215,4215,4215,0
|
|
20240822,154900,469097225,4215,4215,4215,4215,0
|
|
20240822,154800,469097225,4215,4215,4215,4215,0
|
|
20240822,154700,469097225,4215,4215,4215,4215,0
|
|
20240822,154600,469097225,4215,4215,4215,4215,0
|
|
20240822,154500,469097225,4215,4215,4215,4215,0
|
|
20240822,154400,469097225,4215,4215,4215,4215,0
|
|
20240822,154300,469097225,4215,4215,4215,4215,0
|
|
20240822,154200,469097225,4215,4215,4215,4215,0
|
|
20240822,154100,469097225,4215,4215,4215,4215,0
|
|
20240822,154000,469097225,4215,4215,4215,4215,0
|
|
20240822,153900,469097225,4215,4215,4215,4215,0
|
|
20240822,153800,469097225,4215,4215,4215,4215,0
|
|
20240822,153700,469097225,4215,4215,4215,4215,0
|
|
20240822,153600,469097225,4215,4215,4215,4215,0
|
|
20240822,153500,469097225,4215,4215,4215,4215,0
|
|
20240822,153400,469097225,4215,4215,4215,4215,0
|
|
20240822,153300,469097225,4215,4215,4215,4215,0
|
|
20240822,153200,469097225,4215,4215,4215,4215,0
|
|
20240822,153100,469097225,4215,4215,4215,4215,0
|
|
20240822,153000,469097225,4215,4215,4215,4215,1989
|
|
20240822,152900,460713590,4220,4220,4220,4220,0
|
|
20240822,152800,460713590,4220,4220,4220,4220,0
|
|
20240822,152700,460713590,4220,4220,4220,4220,0
|
|
20240822,152600,460713590,4220,4220,4220,4220,0
|
|
20240822,152500,460713590,4220,4220,4220,4220,0
|
|
20240822,152400,460713590,4220,4220,4220,4220,0
|
|
20240822,152300,460713590,4220,4220,4220,4220,0
|
|
20240822,152200,460713590,4220,4220,4220,4220,0
|
|
20240822,152100,460713590,4220,4220,4220,4220,0
|
|
20240822,152000,460713590,4220,4220,4220,4220,0
|
|
20240822,151900,460713590,4220,4210,4220,4180,6150
|
|
20240822,151800,434939635,4210,4200,4210,4195,533
|
|
20240822,151700,432703385,4210,4210,4210,4210,84
|
|
20240822,151600,432349745,4220,4195,4220,4195,11
|
|
20240822,151500,432303575,4195,4195,4195,4195,0
|
|
20240822,151400,432303575,4195,4195,4195,4195,1012
|
|
20240822,151300,428058235,4200,4200,4200,4200,6
|
|
20240822,151200,428033035,4220,4220,4220,4220,4
|
|
20240822,151100,428016155,4220,4220,4220,4220,0
|
|
20240822,151000,428016155,4220,4200,4220,4200,1478
|
|
20240822,150900,421808535,4200,4200,4200,4200,2
|
|
20240822,150800,421800135,4220,4220,4220,4220,0
|
|
20240822,150700,421800135,4220,4220,4220,4220,202
|
|
20240822,150600,420947695,4195,4210,4210,4195,138
|
|
20240822,150500,420368640,4210,4210,4210,4210,1163
|
|
20240822,150400,415472410,4210,4210,4210,4210,0
|
|
20240822,150300,415472410,4210,4210,4210,4210,0
|
|
20240822,150200,415472410,4210,4210,4210,4210,1
|
|
20240822,150100,415468200,4195,4205,4210,4195,16
|
|
20240822,150000,415400995,4195,4200,4200,4195,100
|
|
20240822,145900,414981455,4205,4200,4205,4200,141
|
|
20240822,145800,414389250,4200,4200,4200,4200,0
|
|
20240822,145700,414389250,4200,4205,4205,4200,441
|
|
20240822,145600,412537045,4205,4200,4205,4200,2161
|
|
20240822,145500,403460840,4210,4210,4210,4210,0
|
|
20240822,145400,403460840,4210,4210,4210,4200,1035
|
|
20240822,145300,399109715,4210,4210,4210,4210,78
|
|
20240822,145200,398781335,4220,4220,4220,4220,10
|
|
20240822,145100,398739135,4220,4210,4220,4210,47
|
|
20240822,145000,398541235,4220,4220,4220,4220,11
|
|
20240822,144900,398494815,4210,4210,4210,4210,0
|
|
20240822,144800,398494815,4210,4210,4210,4210,271
|
|
20240822,144700,397353905,4205,4205,4205,4205,101
|
|
20240822,144600,396929200,4210,4210,4210,4210,1464
|
|
20240822,144500,390765760,4205,4205,4205,4205,130
|
|
20240822,144400,390219110,4205,4205,4205,4205,0
|
|
20240822,144300,390219110,4205,4205,4205,4205,0
|
|
20240822,144200,390219110,4205,4210,4210,4205,23
|
|
20240822,144100,390122365,4210,4210,4210,4210,1
|
|
20240822,144000,390118155,4200,4200,4200,4200,15
|
|
20240822,143900,390055155,4200,4210,4210,4200,9
|
|
20240822,143800,390017295,4200,4205,4210,4200,374
|
|
20240822,143700,388446365,4205,4210,4210,4205,111
|
|
20240822,143600,387979605,4210,4210,4210,4210,0
|
|
20240822,143500,387979605,4210,4210,4210,4210,1
|
|
20240822,143400,387975395,4210,4210,4210,4210,0
|
|
20240822,143300,387975395,4210,4210,4210,4210,0
|
|
20240822,143200,387975395,4210,4200,4210,4200,224
|
|
20240822,143100,387034585,4200,4205,4205,4200,211
|
|
20240822,143000,386147855,4210,4210,4210,4210,1
|
|
20240822,142900,386143645,4210,4205,4210,4205,8
|
|
20240822,142800,386110000,4205,4205,4205,4205,5
|
|
20240822,142700,386088975,4205,4205,4205,4205,13
|
|
20240822,142600,386034310,4210,4205,4210,4205,146
|
|
20240822,142500,385419780,4205,4210,4210,4205,14
|
|
20240822,142400,385360905,4205,4205,4205,4205,2
|
|
20240822,142300,385352495,4205,4205,4205,4205,8
|
|
20240822,142200,385318855,4210,4210,4210,4210,1
|
|
20240822,142100,385314645,4210,4210,4210,4210,0
|
|
20240822,142000,385314645,4210,4210,4210,4210,1
|
|
20240822,141900,385310435,4200,4200,4200,4200,25
|
|
20240822,141800,385205435,4195,4195,4195,4195,0
|
|
20240822,141700,385205435,4195,4195,4195,4195,100
|
|
20240822,141600,384785935,4190,4190,4190,4190,0
|
|
20240822,141500,384785935,4190,4190,4190,4190,0
|
|
20240822,141400,384785935,4190,4190,4190,4190,200
|
|
20240822,141300,383947935,4190,4200,4200,4190,300
|
|
20240822,141200,382690790,4205,4210,4210,4205,1526
|
|
20240822,141100,376266460,4210,4210,4210,4210,50
|
|
20240822,141000,376055960,4210,4210,4210,4210,500
|
|
20240822,140900,373950960,4210,4210,4210,4210,1
|
|
20240822,140800,373946750,4205,4205,4205,4205,0
|
|
20240822,140700,373946750,4205,4205,4205,4205,1
|
|
20240822,140600,373942545,4210,4210,4210,4210,181
|
|
20240822,140500,373180535,4210,4210,4210,4210,1
|
|
20240822,140400,373176325,4205,4195,4205,4195,104
|
|
20240822,140300,372740035,4185,4185,4185,4185,0
|
|
20240822,140200,372740035,4185,4185,4185,4185,94
|
|
20240822,140100,372346645,4190,4190,4190,4190,575
|
|
20240822,140000,369937395,4190,4195,4195,4190,105
|
|
20240822,135900,369497345,4195,4195,4195,4195,0
|
|
20240822,135800,369497345,4195,4195,4195,4190,55
|
|
20240822,135700,369266785,4190,4205,4205,4190,200
|
|
20240822,135600,368428605,4210,4210,4210,4210,3
|
|
20240822,135500,368415975,4210,4210,4210,4210,0
|
|
20240822,135400,368415975,4210,4210,4210,4210,0
|
|
20240822,135300,368415975,4210,4210,4210,4210,0
|
|
20240822,135200,368415975,4210,4210,4210,4210,1
|
|
20240822,135100,368411765,4190,4200,4210,4190,3719
|
|
20240822,135000,352811665,4215,4215,4215,4215,0
|
|
20240822,134900,352811665,4215,4205,4215,4200,504
|
|
20240822,134800,350694815,4210,4210,4210,4210,156
|
|
20240822,134700,350038055,4210,4210,4210,4210,195
|
|
20240822,134600,349217105,4210,4210,4210,4210,310
|
|
20240822,134500,347912005,4215,4215,4215,4215,0
|
|
20240822,134400,347912005,4215,4215,4215,4215,0
|
|
20240822,134300,347912005,4215,4210,4215,4200,700
|
|
20240822,134200,344963780,4215,4215,4215,4215,9
|
|
20240822,134100,344925845,4210,4210,4210,4210,0
|
|
20240822,134000,344925845,4210,4215,4215,4210,52
|
|
20240822,133900,344706675,4215,4215,4215,4215,0
|
|
20240822,133800,344706675,4215,4215,4215,4215,0
|
|
20240822,133700,344706675,4215,4215,4215,4215,2
|
|
20240822,133600,344698245,4215,4215,4215,4215,48
|
|
20240822,133500,344495925,4215,4215,4215,4215,270
|
|
20240822,133400,343357875,4215,4215,4215,4215,0
|
|
20240822,133300,343357875,4215,4215,4215,4215,1
|
|
20240822,133200,343353660,4210,4210,4210,4210,58
|
|
20240822,133100,343109480,4210,4210,4210,4210,29
|
|
20240822,133000,342987390,4205,4205,4205,4205,200
|
|
20240822,132900,342146390,4210,4210,4210,4210,50
|
|
20240822,132800,341935890,4210,4210,4210,4210,585
|
|
20240822,132700,339473040,4210,4210,4210,4210,0
|
|
20240822,132600,339473040,4210,4210,4210,4210,0
|
|
20240822,132500,339473040,4210,4210,4210,4210,0
|
|
20240822,132400,339473040,4210,4210,4210,4210,0
|
|
20240822,132300,339473040,4210,4210,4210,4210,2
|
|
20240822,132200,339464620,4215,4215,4215,4215,7
|
|
20240822,132100,339435115,4210,4210,4210,4210,11
|
|
20240822,132000,339388805,4215,4210,4215,4210,7
|
|
20240822,131900,339359325,4215,4210,4215,4210,101
|
|
20240822,131800,338934110,4210,4210,4210,4210,0
|
|
20240822,131700,338934110,4210,4210,4210,4210,0
|
|
20240822,131600,338934110,4210,4210,4210,4210,7
|
|
20240822,131500,338904640,4215,4215,4215,4215,0
|
|
20240822,131400,338904640,4215,4215,4215,4215,0
|
|
20240822,131300,338904640,4215,4215,4215,4215,0
|
|
20240822,131200,338904640,4215,4215,4215,4215,0
|
|
20240822,131100,338904640,4215,4215,4215,4215,1
|
|
20240822,131000,338900425,4210,4210,4210,4210,0
|
|
20240822,130900,338900425,4210,4210,4210,4210,0
|
|
20240822,130800,338900425,4210,4210,4210,4210,11
|
|
20240822,130700,338854115,4215,4215,4215,4215,0
|
|
20240822,130600,338854115,4215,4215,4215,4215,0
|
|
20240822,130500,338854115,4215,4215,4215,4215,0
|
|
20240822,130400,338854115,4215,4215,4215,4215,0
|
|
20240822,130300,338854115,4215,4215,4215,4210,1076
|
|
20240822,130200,334318800,4210,4210,4210,4210,676
|
|
20240822,130100,331472840,4210,4210,4210,4210,2
|
|
20240822,130000,331464420,4205,4205,4205,4205,3
|
|
20240822,125900,331451805,4205,4205,4205,4205,0
|
|
20240822,125800,331451805,4205,4205,4205,4205,10
|
|
20240822,125700,331409755,4205,4205,4205,4205,0
|
|
20240822,125600,331409755,4205,4205,4205,4205,0
|
|
20240822,125500,331409755,4205,4205,4205,4205,0
|
|
20240822,125400,331409755,4205,4205,4205,4205,30
|
|
20240822,125300,331283605,4205,4205,4205,4205,10
|
|
20240822,125200,331241555,4205,4205,4205,4205,279
|
|
20240822,125100,330068360,4215,4215,4215,4215,1
|
|
20240822,125000,330064145,4200,4200,4200,4200,249
|
|
20240822,124900,329018345,4205,4210,4210,4205,17
|
|
20240822,124800,328946855,4215,4215,4215,4215,48
|
|
20240822,124700,328744535,4215,4215,4215,4215,31
|
|
20240822,124600,328613870,4215,4215,4215,4215,0
|
|
20240822,124500,328613870,4215,4215,4215,4215,100
|
|
20240822,124400,328192370,4215,4215,4215,4215,3
|
|
20240822,124300,328179725,4215,4215,4215,4215,0
|
|
20240822,124200,328179725,4215,4215,4215,4215,7
|
|
20240822,124100,328150220,4220,4220,4220,4205,116
|
|
20240822,124000,327660925,4220,4220,4220,4210,267
|
|
20240822,123900,326536610,4220,4220,4220,4220,0
|
|
20240822,123800,326536610,4220,4220,4220,4220,0
|
|
20240822,123700,326536610,4220,4220,4220,4220,0
|
|
20240822,123600,326536610,4220,4215,4220,4215,74
|
|
20240822,123500,326224490,4220,4220,4220,4220,0
|
|
20240822,123400,326224490,4220,4220,4220,4220,0
|
|
20240822,123300,326224490,4220,4220,4220,4220,0
|
|
20240822,123200,326224490,4220,4220,4220,4220,304
|
|
20240822,123100,324941610,4220,4220,4220,4215,118
|
|
20240822,123000,324443695,4220,4215,4220,4215,22
|
|
20240822,122900,324350960,4220,4220,4220,4220,1
|
|
20240822,122800,324346740,4215,4215,4215,4215,0
|
|
20240822,122700,324346740,4215,4215,4220,4210,152
|
|
20240822,122600,323706110,4210,4210,4210,4210,0
|
|
20240822,122500,323706110,4210,4210,4210,4210,0
|
|
20240822,122400,323706110,4210,4210,4210,4210,5
|
|
20240822,122300,323685060,4215,4215,4215,4215,0
|
|
20240822,122200,323685060,4215,4215,4215,4215,0
|
|
20240822,122100,323685060,4215,4215,4215,4215,0
|
|
20240822,122000,323685060,4215,4210,4215,4205,10
|
|
20240822,121900,323642975,4215,4215,4215,4215,0
|
|
20240822,121800,323642975,4215,4215,4215,4215,0
|
|
20240822,121700,323642975,4215,4215,4215,4215,0
|
|
20240822,121600,323642975,4215,4215,4215,4215,0
|
|
20240822,121500,323642975,4215,4215,4215,4215,0
|
|
20240822,121400,323642975,4215,4215,4215,4215,30
|
|
20240822,121300,323516525,4215,4215,4215,4215,0
|
|
20240822,121200,323516525,4215,4215,4215,4215,7
|
|
20240822,121100,323487020,4215,4215,4215,4215,0
|
|
20240822,121000,323487020,4215,4215,4215,4215,0
|
|
20240822,120900,323487020,4215,4215,4215,4215,0
|
|
20240822,120800,323487020,4215,4215,4215,4215,0
|
|
20240822,120700,323487020,4215,4215,4215,4215,2
|
|
20240822,120600,323478590,4200,4210,4215,4200,283
|
|
20240822,120500,322289820,4220,4220,4220,4220,0
|
|
20240822,120400,322289820,4220,4220,4220,4220,0
|
|
20240822,120300,322289820,4220,4220,4220,4220,0
|
|
20240822,120200,322289820,4220,4220,4220,4220,0
|
|
20240822,120100,322289820,4220,4220,4220,4220,0
|
|
20240822,120000,322289820,4220,4220,4220,4220,0
|
|
20240822,115900,322289820,4220,4205,4220,4205,36
|
|
20240822,115800,322138395,4220,4220,4220,4220,1
|
|
20240822,115700,322134175,4210,4215,4215,4210,11
|
|
20240822,115600,322087860,4220,4220,4220,4220,0
|
|
20240822,115500,322087860,4220,4205,4220,4205,11
|
|
20240822,115400,322041590,4200,4200,4200,4200,0
|
|
20240822,115300,322041590,4200,4200,4200,4200,0
|
|
20240822,115200,322041590,4200,4200,4200,4200,0
|
|
20240822,115100,322041590,4200,4200,4220,4200,2232
|
|
20240822,115000,312625510,4215,4215,4215,4215,0
|
|
20240822,114900,312625510,4215,4215,4215,4215,0
|
|
20240822,114800,312625510,4215,4215,4215,4215,4
|
|
20240822,114700,312608650,4205,4205,4205,4205,11
|
|
20240822,114600,312562395,4200,4200,4200,4200,35
|
|
20240822,114500,312415395,4200,4200,4200,4200,0
|
|
20240822,114400,312415395,4200,4200,4200,4200,0
|
|
20240822,114300,312415395,4200,4200,4200,4200,0
|
|
20240822,114200,312415395,4200,4200,4200,4200,163
|
|
20240822,114100,311730795,4195,4195,4195,4195,0
|
|
20240822,114000,311730795,4195,4195,4195,4195,59
|
|
20240822,113900,311483290,4200,4205,4205,4200,228
|
|
20240822,113800,310525635,4200,4200,4200,4200,0
|
|
20240822,113700,310525635,4200,4210,4210,4200,1008
|
|
20240822,113600,306291905,4210,4210,4210,4210,0
|
|
20240822,113500,306291905,4210,4210,4210,4210,0
|
|
20240822,113400,306291905,4210,4210,4210,4210,0
|
|
20240822,113300,306291905,4210,4210,4210,4210,0
|
|
20240822,113200,306291905,4210,4205,4210,4205,26
|
|
20240822,113100,306182570,4210,4210,4210,4210,1
|
|
20240822,113000,306178360,4205,4205,4205,4205,17
|
|
20240822,112900,306106875,4210,4210,4210,4210,4
|
|
20240822,112800,306090035,4215,4215,4215,4215,0
|
|
20240822,112700,306090035,4215,4215,4215,4215,1
|
|
20240822,112600,306085820,4215,4215,4215,4215,0
|
|
20240822,112500,306085820,4215,4205,4215,4205,15
|
|
20240822,112400,306022725,4210,4210,4210,4210,0
|
|
20240822,112300,306022725,4210,4215,4215,4210,211
|
|
20240822,112200,305134355,4220,4220,4220,4220,7
|
|
20240822,112100,305104815,4220,4220,4220,4220,0
|
|
20240822,112000,305104815,4220,4220,4220,4220,0
|
|
20240822,111900,305104815,4220,4220,4220,4220,24
|
|
20240822,111800,305003535,4225,4220,4225,4220,305
|
|
20240822,111700,303716430,4225,4225,4225,4225,0
|
|
20240822,111600,303716430,4225,4225,4225,4225,100
|
|
20240822,111500,303293930,4210,4220,4220,4210,200
|
|
20240822,111400,302451835,4225,4225,4225,4225,0
|
|
20240822,111300,302451835,4225,4225,4225,4225,0
|
|
20240822,111200,302451835,4225,4225,4225,4225,33
|
|
20240822,111100,302312410,4225,4225,4225,4225,20
|
|
20240822,111000,302227910,4225,4225,4225,4225,2
|
|
20240822,110900,302219460,4225,4225,4225,4225,14
|
|
20240822,110800,302160310,4230,4230,4230,4230,0
|
|
20240822,110700,302160310,4230,4230,4230,4230,0
|
|
20240822,110600,302160310,4230,4230,4230,4230,122
|
|
20240822,110500,301644250,4225,4225,4225,4225,1
|
|
20240822,110400,301640025,4225,4225,4225,4225,0
|
|
20240822,110300,301640025,4225,4225,4225,4225,0
|
|
20240822,110200,301640025,4225,4225,4225,4225,3
|
|
20240822,110100,301627350,4230,4220,4230,4220,22
|
|
20240822,110000,301534490,4230,4230,4230,4230,20
|
|
20240822,105900,301449890,4230,4220,4230,4220,294
|
|
20240822,105800,300206910,4220,4220,4220,4220,3
|
|
20240822,105700,300194250,4230,4230,4230,4230,0
|
|
20240822,105600,300194250,4230,4230,4230,4230,10
|
|
20240822,105500,300151950,4215,4225,4225,4215,281
|
|
20240822,105400,298967070,4230,4230,4230,4230,1
|
|
20240822,105300,298962840,4225,4225,4225,4225,297
|
|
20240822,105200,297708015,4225,4225,4225,4225,7
|
|
20240822,105100,297678440,4225,4225,4225,4225,11
|
|
20240822,105000,297631965,4215,4215,4215,4215,10
|
|
20240822,104900,297589815,4215,4215,4215,4215,0
|
|
20240822,104800,297589815,4215,4215,4215,4215,0
|
|
20240822,104700,297589815,4215,4215,4215,4215,16
|
|
20240822,104600,297522375,4225,4225,4225,4225,20
|
|
20240822,104500,297437875,4210,4210,4210,4210,0
|
|
20240822,104400,297437875,4210,4210,4210,4210,0
|
|
20240822,104300,297437875,4210,4210,4210,4210,1
|
|
20240822,104200,297433665,4210,4225,4225,4210,278
|
|
20240822,104100,296261225,4210,4210,4210,4210,0
|
|
20240822,104000,296261225,4210,4210,4210,4210,486
|
|
20240822,103900,294215165,4210,4210,4210,4210,0
|
|
20240822,103800,294215165,4210,4210,4210,4210,0
|
|
20240822,103700,294215165,4210,4210,4210,4210,1
|
|
20240822,103600,294210955,4200,4200,4200,4200,100
|
|
20240822,103500,293790955,4205,4210,4210,4205,119
|
|
20240822,103400,293290060,4205,4205,4205,4205,0
|
|
20240822,103300,293290060,4205,4205,4205,4205,0
|
|
20240822,103200,293290060,4205,4205,4210,4205,141
|
|
20240822,103100,292697150,4205,4205,4205,4205,42
|
|
20240822,103000,292520540,4205,4205,4205,4205,1
|
|
20240822,102900,292516335,4205,4205,4205,4205,0
|
|
20240822,102800,292516335,4205,4205,4205,4205,10
|
|
20240822,102700,292474285,4210,4210,4210,4210,6
|
|
20240822,102600,292449025,4210,4210,4210,4210,30
|
|
20240822,102500,292322725,4210,4210,4210,4205,238
|
|
20240822,102400,291320935,4205,4205,4205,4205,31
|
|
20240822,102300,291190580,4205,4205,4205,4205,1
|
|
20240822,102200,291186375,4210,4200,4210,4195,201
|
|
20240822,102100,290343135,4205,4205,4205,4205,31
|
|
20240822,102000,290212780,4210,4210,4210,4210,670
|
|
20240822,101900,287392080,4220,4205,4220,4205,264
|
|
20240822,101800,286281490,4205,4205,4205,4205,50
|
|
20240822,101700,286071240,4210,4210,4210,4210,0
|
|
20240822,101600,286071240,4210,4200,4210,4200,507
|
|
20240822,101500,283941780,4210,4205,4210,4205,102
|
|
20240822,101400,283512865,4210,4210,4210,4210,602
|
|
20240822,101300,280978445,4210,4230,4230,4210,43
|
|
20240822,101200,280797395,4215,4215,4215,4215,18
|
|
20240822,101100,280721525,4210,4210,4210,4210,6
|
|
20240822,101000,280696265,4240,4240,4240,4240,0
|
|
20240822,100900,280696265,4240,4240,4240,4240,0
|
|
20240822,100800,280696265,4240,4240,4240,4240,0
|
|
20240822,100700,280696265,4240,4240,4240,4240,0
|
|
20240822,100600,280696265,4240,4240,4240,4215,242
|
|
20240822,100500,279676110,4220,4220,4220,4220,14
|
|
20240822,100400,279617030,4245,4240,4245,4240,5
|
|
20240822,100300,279595825,4225,4225,4225,4225,64
|
|
20240822,100200,279325425,4220,4225,4225,4220,79
|
|
20240822,100100,278992035,4225,4225,4225,4225,3
|
|
20240822,100000,278979360,4225,4225,4225,4225,0
|
|
20240822,095900,278979360,4225,4225,4225,4225,7
|
|
20240822,095800,278949785,4215,4210,4215,4210,515
|
|
20240822,095700,276779315,4205,4205,4205,4205,231
|
|
20240822,095600,275807960,4205,4205,4205,4205,27
|
|
20240822,095500,275694425,4205,4215,4215,4205,1653
|
|
20240822,095400,268743410,4215,4220,4220,4215,109
|
|
20240822,095300,268283970,4220,4220,4220,4220,560
|
|
20240822,095200,265920770,4220,4230,4230,4205,3134
|
|
20240822,095100,252737760,4245,4245,4245,4245,18
|
|
20240822,095000,252661350,4245,4230,4250,4230,385
|
|
20240822,094900,251027255,4260,4270,4270,4255,1083
|
|
20240822,094800,246415595,4270,4220,4270,4220,5134
|
|
20240822,094700,224546480,4195,4195,4195,4195,20
|
|
20240822,094600,224462580,4195,4195,4195,4195,0
|
|
20240822,094500,224462580,4195,4220,4220,4195,280
|
|
20240822,094400,223285380,4220,4220,4220,4220,7
|
|
20240822,094300,223255840,4195,4235,4235,4195,10616
|
|
20240822,094200,178628135,4235,4235,4235,4235,0
|
|
20240822,094100,178628135,4235,4235,4235,4235,269
|
|
20240822,094000,177488920,4230,4230,4230,4230,0
|
|
20240822,093900,177488920,4230,4230,4230,4230,0
|
|
20240822,093800,177488920,4230,4230,4230,4230,23
|
|
20240822,093700,177391630,4255,4230,4255,4230,73
|
|
20240822,093600,177081090,4260,4260,4260,4200,5002
|
|
20240822,093500,156034010,4245,4245,4245,4245,659
|
|
20240822,093400,153236555,4245,4220,4245,4215,84
|
|
20240822,093300,152881765,4220,4240,4240,4215,2160
|
|
20240822,093200,143758785,4240,4240,4240,4240,8
|
|
20240822,093100,143724865,4245,4235,4245,4235,839
|
|
20240822,093000,140165610,4230,4240,4240,4230,111
|
|
20240822,092900,139695715,4240,4240,4240,4240,2362
|
|
20240822,092800,129680835,4240,4240,4240,4240,0
|
|
20240822,092700,129680835,4240,4225,4240,4225,501
|
|
20240822,092600,127564095,4225,4260,4260,4225,914
|
|
20240822,092500,123695490,4240,4250,4250,4240,4970
|
|
20240822,092400,102586980,4255,4255,4255,4255,219
|
|
20240822,092300,101655135,4260,4260,4260,4260,600
|
|
20240822,092200,99099135,4260,4260,4260,4255,519
|
|
20240822,092100,96890695,4260,4260,4260,4260,0
|
|
20240822,092000,96890695,4260,4260,4260,4255,862
|
|
20240822,091900,93222325,4260,4265,4265,4260,189
|
|
20240822,091800,92416680,4255,4255,4255,4255,260
|
|
20240822,091700,91310380,4250,4250,4250,4250,1036
|
|
20240822,091600,86907380,4250,4255,4255,4250,100
|
|
20240822,091500,86482130,4250,4265,4265,4250,1501
|
|
20240822,091400,80102275,4265,4265,4265,4265,810
|
|
20240822,091300,76647625,4265,4260,4265,4260,11
|
|
20240822,091200,76600715,4270,4255,4270,4255,879
|
|
20240822,091100,72852110,4255,4260,4260,4255,1184
|
|
20240822,091000,67812005,4255,4265,4265,4255,583
|
|
20240822,090900,65331140,4250,4255,4255,4250,1030
|
|
20240822,090800,60949955,4255,4255,4260,4255,1143
|
|
20240822,090700,56086180,4255,4255,4255,4255,92
|
|
20240822,090600,55694720,4250,4255,4255,4245,2560
|
|
20240822,090500,44810550,4275,4260,4275,4260,696
|
|
20240822,090400,41844150,4250,4265,4265,4250,2154
|
|
20240822,090300,32673930,4280,4275,4290,4260,1887
|
|
20240822,090200,24620565,4275,4300,4300,4270,712
|
|
20240822,090100,21572175,4300,4305,4305,4270,513
|
|
20240822,090000,19366295,4325,4230,4340,4230,4561
|