628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192500,463104670,2340,2340,2340,2340,3128
|
|
20240823,192400,463104670,2340,2340,2340,2340,0
|
|
20240823,192300,463104670,2340,2340,2340,2340,0
|
|
20240823,192200,463104670,2340,2340,2340,2340,0
|
|
20240823,192100,463104670,2340,2340,2340,2340,0
|
|
20240823,192000,463104670,2340,2340,2340,2340,0
|
|
20240823,191900,463104670,2340,2340,2340,2340,0
|
|
20240823,191800,463104670,2340,2340,2340,2340,0
|
|
20240823,191700,463104670,2340,2340,2340,2340,0
|
|
20240823,191600,463104670,2340,2340,2340,2340,0
|
|
20240823,191500,463104670,2340,2340,2340,2340,0
|
|
20240823,191400,463104670,2340,2340,2340,2340,0
|
|
20240823,191300,463104670,2340,2340,2340,2340,0
|
|
20240823,191200,463104670,2340,2340,2340,2340,0
|
|
20240823,191100,463104670,2340,2340,2340,2340,0
|
|
20240823,191000,463104670,2340,2340,2340,2340,0
|
|
20240823,190900,463104670,2340,2340,2340,2340,0
|
|
20240823,190800,463104670,2340,2340,2340,2340,0
|
|
20240823,190700,463104670,2340,2340,2340,2340,0
|
|
20240823,190600,463104670,2340,2340,2340,2340,0
|
|
20240823,190500,463104670,2340,2340,2340,2340,0
|
|
20240823,190400,463104670,2340,2340,2340,2340,0
|
|
20240823,190300,463104670,2340,2340,2340,2340,0
|
|
20240823,190200,463104670,2340,2340,2340,2340,0
|
|
20240823,190100,463104670,2340,2340,2340,2340,0
|
|
20240823,190000,463104670,2340,2340,2340,2340,0
|
|
20240823,185900,463104670,2340,2340,2340,2340,0
|
|
20240823,185800,463104670,2340,2340,2340,2340,0
|
|
20240823,185700,463104670,2340,2340,2340,2340,0
|
|
20240823,185600,463104670,2340,2340,2340,2340,0
|
|
20240823,185500,463104670,2340,2340,2340,2340,3128
|
|
20240823,185400,463104670,2340,2340,2340,2340,0
|
|
20240823,185300,463104670,2340,2340,2340,2340,0
|
|
20240823,185200,463104670,2340,2340,2340,2340,0
|
|
20240823,185100,463104670,2340,2340,2340,2340,0
|
|
20240823,185000,463104670,2340,2340,2340,2340,0
|
|
20240823,184900,463104670,2340,2340,2340,2340,0
|
|
20240823,184800,463104670,2340,2340,2340,2340,0
|
|
20240823,184700,463104670,2340,2340,2340,2340,0
|
|
20240823,184600,463104670,2340,2340,2340,2340,0
|
|
20240823,184500,463104670,2340,2340,2340,2340,0
|
|
20240823,184400,463104670,2340,2340,2340,2340,0
|
|
20240823,184300,463104670,2340,2340,2340,2340,0
|
|
20240823,184200,463104670,2340,2340,2340,2340,0
|
|
20240823,184100,463104670,2340,2340,2340,2340,0
|
|
20240823,184000,463104670,2340,2340,2340,2340,0
|
|
20240823,183900,463104670,2340,2340,2340,2340,0
|
|
20240823,183800,463104670,2340,2340,2340,2340,0
|
|
20240823,183700,463104670,2340,2340,2340,2340,0
|
|
20240823,183600,463104670,2340,2340,2340,2340,0
|
|
20240823,183500,463104670,2340,2340,2340,2340,0
|
|
20240823,183400,463104670,2340,2340,2340,2340,0
|
|
20240823,183300,463104670,2340,2340,2340,2340,0
|
|
20240823,183200,463104670,2340,2340,2340,2340,0
|
|
20240823,183100,463104670,2340,2340,2340,2340,0
|
|
20240823,183000,463104670,2340,2340,2340,2340,0
|
|
20240823,182900,463104670,2340,2340,2340,2340,0
|
|
20240823,182800,463104670,2340,2340,2340,2340,0
|
|
20240823,182700,463104670,2340,2340,2340,2340,0
|
|
20240823,182600,463104670,2340,2340,2340,2340,0
|
|
20240823,182500,463104670,2340,2340,2340,2340,3128
|
|
20240823,182400,463104670,2340,2340,2340,2340,0
|
|
20240823,182300,463104670,2340,2340,2340,2340,0
|
|
20240823,182200,463104670,2340,2340,2340,2340,0
|
|
20240823,182100,463104670,2340,2340,2340,2340,0
|
|
20240823,182000,463104670,2340,2340,2340,2340,0
|
|
20240823,181900,463104670,2340,2340,2340,2340,0
|
|
20240823,181800,463104670,2340,2340,2340,2340,0
|
|
20240823,181700,463104670,2340,2340,2340,2340,0
|
|
20240823,181600,463104670,2340,2340,2340,2340,0
|
|
20240823,181500,463104670,2340,2340,2340,2340,0
|
|
20240823,181400,463104670,2340,2340,2340,2340,0
|
|
20240823,181300,463104670,2340,2340,2340,2340,0
|
|
20240823,181200,463104670,2340,2340,2340,2340,0
|
|
20240823,181100,463104670,2340,2340,2340,2340,0
|
|
20240823,181000,463104670,2340,2340,2340,2340,0
|
|
20240823,180900,463104670,2340,2340,2340,2340,0
|
|
20240823,180800,463104670,2340,2340,2340,2340,0
|
|
20240823,180700,463104670,2340,2340,2340,2340,0
|
|
20240823,180600,463104670,2340,2340,2340,2340,0
|
|
20240823,180500,463104670,2340,2340,2340,2340,0
|
|
20240823,180400,463104670,2340,2340,2340,2340,0
|
|
20240823,180300,463104670,2340,2340,2340,2340,0
|
|
20240823,180200,463104670,2340,2340,2340,2340,0
|
|
20240823,180100,463104670,2340,2340,2340,2340,0
|
|
20240823,180000,463104670,2340,2340,2340,2340,0
|
|
20240823,175900,463104670,2340,2340,2340,2340,0
|
|
20240823,175800,463104670,2340,2340,2340,2340,0
|
|
20240823,175700,463104670,2340,2340,2340,2340,0
|
|
20240823,175600,463104670,2340,2340,2340,2340,0
|
|
20240823,175500,463104670,2340,2340,2340,2340,3128
|
|
20240823,175400,463104670,2340,2340,2340,2340,0
|
|
20240823,175300,463104670,2340,2340,2340,2340,0
|
|
20240823,175200,463104670,2340,2340,2340,2340,0
|
|
20240823,175100,463104670,2340,2340,2340,2340,0
|
|
20240823,175000,463104670,2340,2340,2340,2340,0
|
|
20240823,174900,463104670,2340,2340,2340,2340,0
|
|
20240823,174800,463104670,2340,2340,2340,2340,0
|
|
20240823,174700,463104670,2340,2340,2340,2340,0
|
|
20240823,174600,463104670,2340,2340,2340,2340,0
|
|
20240823,174500,463104670,2340,2340,2340,2340,0
|
|
20240823,174400,463104670,2340,2340,2340,2340,0
|
|
20240823,174300,463104670,2340,2340,2340,2340,0
|
|
20240823,174200,463104670,2340,2340,2340,2340,0
|
|
20240823,174100,463104670,2340,2340,2340,2340,0
|
|
20240823,174000,463104670,2340,2340,2340,2340,0
|
|
20240823,173900,463104670,2340,2340,2340,2340,0
|
|
20240823,173800,463104670,2340,2340,2340,2340,0
|
|
20240823,173700,463104670,2340,2340,2340,2340,0
|
|
20240823,173600,463104670,2340,2340,2340,2340,0
|
|
20240823,173500,463104670,2340,2340,2340,2340,0
|
|
20240823,173400,463104670,2340,2340,2340,2340,0
|
|
20240823,173300,463104670,2340,2340,2340,2340,0
|
|
20240823,173200,463104670,2340,2340,2340,2340,0
|
|
20240823,173100,463104670,2340,2340,2340,2340,0
|
|
20240823,173000,463104670,2340,2340,2340,2340,0
|
|
20240823,172900,463104670,2340,2340,2340,2340,0
|
|
20240823,172800,463104670,2340,2340,2340,2340,0
|
|
20240823,172700,463104670,2340,2340,2340,2340,0
|
|
20240823,172600,463104670,2340,2340,2340,2340,0
|
|
20240823,172500,463104670,2340,2340,2340,2340,3128
|
|
20240823,172400,463104670,2340,2340,2340,2340,0
|
|
20240823,172300,463104670,2340,2340,2340,2340,0
|
|
20240823,172200,463104670,2340,2340,2340,2340,0
|
|
20240823,172100,463104670,2340,2340,2340,2340,0
|
|
20240823,172000,463104670,2340,2340,2340,2340,0
|
|
20240823,171900,463104670,2340,2340,2340,2340,0
|
|
20240823,171800,463104670,2340,2340,2340,2340,0
|
|
20240823,171700,463104670,2340,2340,2340,2340,0
|
|
20240823,171600,463104670,2340,2340,2340,2340,0
|
|
20240823,171500,463104670,2340,2340,2340,2340,0
|
|
20240823,171400,463104670,2340,2340,2340,2340,0
|
|
20240823,171300,463104670,2340,2340,2340,2340,0
|
|
20240823,171200,463104670,2340,2340,2340,2340,0
|
|
20240823,171100,463104670,2340,2340,2340,2340,0
|
|
20240823,171000,463104670,2340,2340,2340,2340,0
|
|
20240823,170900,463104670,2340,2340,2340,2340,0
|
|
20240823,170800,463104670,2340,2340,2340,2340,0
|
|
20240823,170700,463104670,2340,2340,2340,2340,0
|
|
20240823,170600,463104670,2340,2340,2340,2340,0
|
|
20240823,170500,463104670,2340,2340,2340,2340,0
|
|
20240823,170400,463104670,2340,2340,2340,2340,0
|
|
20240823,170300,463104670,2340,2340,2340,2340,0
|
|
20240823,170200,463104670,2340,2340,2340,2340,0
|
|
20240823,170100,463104670,2340,2340,2340,2340,0
|
|
20240823,170000,463104670,2340,2340,2340,2340,0
|
|
20240823,165900,463104670,2340,2340,2340,2340,0
|
|
20240823,165800,463104670,2340,2340,2340,2340,0
|
|
20240823,165700,463104670,2340,2340,2340,2340,0
|
|
20240823,165600,463104670,2340,2340,2340,2340,0
|
|
20240823,165500,463104670,2340,2340,2340,2340,3128
|
|
20240823,165400,463104670,2340,2340,2340,2340,0
|
|
20240823,165300,463104670,2340,2340,2340,2340,0
|
|
20240823,165200,463104670,2340,2340,2340,2340,0
|
|
20240823,165100,463104670,2340,2340,2340,2340,0
|
|
20240823,165000,463104670,2340,2340,2340,2340,0
|
|
20240823,164900,463104670,2340,2340,2340,2340,0
|
|
20240823,164800,463104670,2340,2340,2340,2340,0
|
|
20240823,164700,463104670,2340,2340,2340,2340,0
|
|
20240823,164600,463104670,2340,2340,2340,2340,0
|
|
20240823,164500,463104670,2340,2340,2340,2340,0
|
|
20240823,164400,463104670,2340,2340,2340,2340,0
|
|
20240823,164300,463104670,2340,2340,2340,2340,0
|
|
20240823,164200,463104670,2340,2340,2340,2340,0
|
|
20240823,164100,463104670,2340,2340,2340,2340,0
|
|
20240823,164000,463104670,2340,2340,2340,2340,0
|
|
20240823,163900,463104670,2340,2340,2340,2340,0
|
|
20240823,163800,463104670,2340,2340,2340,2340,0
|
|
20240823,163700,463104670,2340,2340,2340,2340,0
|
|
20240823,163600,463104670,2340,2340,2340,2340,0
|
|
20240823,163500,463104670,2340,2340,2340,2340,0
|
|
20240823,163400,463104670,2340,2340,2340,2340,0
|
|
20240823,163300,463104670,2340,2340,2340,2340,0
|
|
20240823,163200,463104670,2340,2340,2340,2340,0
|
|
20240823,163100,463104670,2340,2340,2340,2340,0
|
|
20240823,163000,463104670,2340,2340,2340,2340,0
|
|
20240823,162900,463104670,2340,2340,2340,2340,0
|
|
20240823,162800,463104670,2340,2340,2340,2340,0
|
|
20240823,162700,463104670,2340,2340,2340,2340,0
|
|
20240823,162600,463104670,2340,2340,2340,2340,0
|
|
20240823,162500,463104670,2340,2340,2340,2340,3128
|
|
20240823,162400,463104670,2340,2340,2340,2340,0
|
|
20240823,162300,463104670,2340,2340,2340,2340,0
|
|
20240823,162200,463104670,2340,2340,2340,2340,0
|
|
20240823,162100,463104670,2340,2340,2340,2340,0
|
|
20240823,162000,463104670,2340,2340,2340,2340,0
|
|
20240823,161900,463104670,2340,2340,2340,2340,0
|
|
20240823,161800,463104670,2340,2340,2340,2340,0
|
|
20240823,161700,463104670,2340,2340,2340,2340,0
|
|
20240823,161600,463104670,2340,2340,2340,2340,0
|
|
20240823,161500,463104670,2340,2340,2340,2340,0
|
|
20240823,161400,463104670,2340,2340,2340,2340,0
|
|
20240823,161300,463104670,2340,2340,2340,2340,0
|
|
20240823,161200,463104670,2340,2340,2340,2340,0
|
|
20240823,161100,463104670,2340,2340,2340,2340,0
|
|
20240823,161000,463104670,2340,2340,2340,2340,0
|
|
20240823,160900,463104670,2340,2340,2340,2340,0
|
|
20240823,160800,463104670,2340,2340,2340,2340,0
|
|
20240823,160700,463104670,2340,2340,2340,2340,0
|
|
20240823,160600,463104670,2340,2340,2340,2340,0
|
|
20240823,160500,463104670,2340,2340,2340,2340,0
|
|
20240823,160400,463104670,2340,2340,2340,2340,0
|
|
20240823,160300,463104670,2340,2340,2340,2340,0
|
|
20240823,160200,463104670,2340,2340,2340,2340,0
|
|
20240823,160100,463104670,2340,2340,2340,2340,0
|
|
20240823,160000,463104670,2340,2340,2340,2340,0
|
|
20240823,155900,463104670,2340,2340,2340,2340,0
|
|
20240823,155800,463104670,2340,2340,2340,2340,0
|
|
20240823,155700,463104670,2340,2340,2340,2340,0
|
|
20240823,155600,463104670,2340,2340,2340,2340,0
|
|
20240823,155500,463104670,2340,2340,2340,2340,3128
|
|
20240823,155400,463104670,2340,2340,2340,2340,0
|
|
20240823,155300,463104670,2340,2340,2340,2340,0
|
|
20240823,155200,463104670,2340,2340,2340,2340,0
|
|
20240823,155100,463104670,2340,2340,2340,2340,0
|
|
20240823,155000,463104670,2340,2340,2340,2340,0
|
|
20240823,154900,463104670,2340,2340,2340,2340,0
|
|
20240823,154800,463104670,2340,2340,2340,2340,0
|
|
20240823,154700,463104670,2340,2340,2340,2340,0
|
|
20240823,154600,463104670,2340,2340,2340,2340,0
|
|
20240823,154500,463104670,2340,2340,2340,2340,0
|
|
20240823,154400,463104670,2340,2340,2340,2340,0
|
|
20240823,154300,463104670,2340,2340,2340,2340,0
|
|
20240823,154200,463104670,2340,2340,2340,2340,0
|
|
20240823,154100,463104670,2340,2340,2340,2340,0
|
|
20240823,154000,463104670,2340,2340,2340,2340,0
|
|
20240823,153900,463104670,2340,2340,2340,2340,0
|
|
20240823,153800,463104670,2340,2340,2340,2340,0
|
|
20240823,153700,463104670,2340,2340,2340,2340,0
|
|
20240823,153600,463104670,2340,2340,2340,2340,0
|
|
20240823,153500,463104670,2340,2340,2340,2340,0
|
|
20240823,153400,463104670,2340,2340,2340,2340,0
|
|
20240823,153300,463104670,2340,2340,2340,2340,0
|
|
20240823,153200,463104670,2340,2340,2340,2340,0
|
|
20240823,153100,463104670,2340,2340,2340,2340,0
|
|
20240823,153000,463104670,2340,2340,2340,2340,3128
|
|
20240823,152900,455785150,2320,2320,2320,2320,0
|
|
20240823,152800,455785150,2320,2320,2320,2320,0
|
|
20240823,152700,455785150,2320,2320,2320,2320,0
|
|
20240823,152600,455785150,2320,2320,2320,2320,0
|
|
20240823,152500,455785150,2320,2320,2320,2320,0
|
|
20240823,152400,455785150,2320,2320,2320,2320,0
|
|
20240823,152300,455785150,2320,2320,2320,2320,0
|
|
20240823,152200,455785150,2320,2320,2320,2320,0
|
|
20240823,152100,455785150,2320,2320,2320,2320,0
|
|
20240823,152000,455785150,2320,2320,2320,2320,0
|
|
20240823,151900,455785150,2320,2350,2355,2320,5994
|
|
20240823,151800,441837980,2355,2355,2355,2355,11
|
|
20240823,151700,441812075,2360,2360,2360,2360,0
|
|
20240823,151600,441812075,2360,2355,2360,2355,2
|
|
20240823,151500,441807360,2335,2335,2335,2335,0
|
|
20240823,151400,441807360,2335,2350,2350,2335,1816
|
|
20240823,151300,437548015,2360,2355,2360,2340,1035
|
|
20240823,151200,435111095,2360,2350,2360,2345,2633
|
|
20240823,151100,428906355,2350,2350,2350,2350,172
|
|
20240823,151000,428502155,2345,2345,2345,2345,178
|
|
20240823,150900,428084745,2350,2350,2350,2350,2
|
|
20240823,150800,428080045,2355,2350,2355,2350,1693
|
|
20240823,150700,424101450,2350,2355,2355,2350,118
|
|
20240823,150600,423823565,2355,2355,2355,2355,578
|
|
20240823,150500,422462375,2360,2350,2360,2350,134
|
|
20240823,150400,422146810,2355,2350,2355,2350,442
|
|
20240823,150300,421108105,2355,2360,2360,2355,2673
|
|
20240823,150200,414808210,2360,2355,2360,2355,207
|
|
20240823,150100,414319905,2360,2350,2360,2350,31
|
|
20240823,150000,414246880,2360,2360,2360,2360,0
|
|
20240823,145900,414246880,2360,2350,2360,2350,40
|
|
20240823,145800,414152840,2350,2350,2350,2350,0
|
|
20240823,145700,414152840,2350,2350,2350,2350,1
|
|
20240823,145600,414150490,2345,2345,2345,2345,0
|
|
20240823,145500,414150490,2345,2350,2350,2345,1000
|
|
20240823,145400,411805485,2360,2360,2360,2360,0
|
|
20240823,145300,411805485,2360,2360,2360,2360,0
|
|
20240823,145200,411805485,2360,2360,2360,2360,0
|
|
20240823,145100,411805485,2360,2360,2360,2360,0
|
|
20240823,145000,411805485,2360,2360,2360,2360,1
|
|
20240823,144900,411803125,2345,2360,2360,2345,36
|
|
20240823,144800,411718195,2360,2360,2360,2360,0
|
|
20240823,144700,411718195,2360,2360,2360,2360,615
|
|
20240823,144600,410266795,2360,2355,2360,2355,1385
|
|
20240823,144500,407000650,2355,2355,2355,2355,10
|
|
20240823,144400,406977100,2360,2360,2360,2360,19
|
|
20240823,144300,406932260,2360,2360,2360,2360,3
|
|
20240823,144200,406925180,2360,2360,2360,2360,1
|
|
20240823,144100,406922820,2355,2355,2355,2355,81
|
|
20240823,144000,406732065,2360,2360,2360,2360,0
|
|
20240823,143900,406732065,2360,2360,2360,2360,3
|
|
20240823,143800,406724985,2355,2355,2355,2355,0
|
|
20240823,143700,406724985,2355,2355,2355,2355,117
|
|
20240823,143600,406449450,2355,2350,2355,2350,1014
|
|
20240823,143500,404062370,2345,2355,2355,2345,2
|
|
20240823,143400,404057670,2355,2355,2355,2355,0
|
|
20240823,143300,404057670,2355,2355,2355,2355,1
|
|
20240823,143200,404055315,2355,2355,2355,2355,1
|
|
20240823,143100,404052960,2340,2355,2355,2340,6
|
|
20240823,143000,404038905,2340,2340,2340,2340,10
|
|
20240823,142900,404015505,2355,2355,2355,2355,2001
|
|
20240823,142800,399303150,2350,2350,2350,2350,500
|
|
20240823,142700,398128150,2340,2340,2340,2340,1
|
|
20240823,142600,398125810,2350,2350,2350,2350,0
|
|
20240823,142500,398125810,2350,2350,2350,2350,0
|
|
20240823,142400,398125810,2350,2350,2350,2350,0
|
|
20240823,142300,398125810,2350,2350,2350,2350,0
|
|
20240823,142200,398125810,2350,2345,2350,2345,2
|
|
20240823,142100,398121115,2345,2345,2345,2345,0
|
|
20240823,142000,398121115,2345,2345,2345,2345,0
|
|
20240823,141900,398121115,2345,2345,2345,2345,141
|
|
20240823,141800,397790470,2345,2345,2345,2345,2
|
|
20240823,141700,397785780,2340,2340,2340,2340,0
|
|
20240823,141600,397785780,2340,2340,2340,2340,0
|
|
20240823,141500,397785780,2340,2340,2340,2340,0
|
|
20240823,141400,397785780,2340,2340,2340,2340,0
|
|
20240823,141300,397785780,2340,2340,2340,2340,769
|
|
20240823,141200,395986320,2340,2340,2340,2340,100
|
|
20240823,141100,395752320,2330,2330,2330,2330,0
|
|
20240823,141000,395752320,2330,2330,2330,2330,0
|
|
20240823,140900,395752320,2330,2330,2330,2330,0
|
|
20240823,140800,395752320,2330,2330,2330,2330,0
|
|
20240823,140700,395752320,2330,2340,2340,2330,43
|
|
20240823,140600,395652120,2330,2330,2330,2330,948
|
|
20240823,140500,393443280,2325,2325,2325,2325,0
|
|
20240823,140400,393443280,2325,2325,2325,2325,0
|
|
20240823,140300,393443280,2325,2325,2325,2325,0
|
|
20240823,140200,393443280,2325,2325,2325,2325,0
|
|
20240823,140100,393443280,2325,2325,2325,2325,0
|
|
20240823,140000,393443280,2325,2325,2325,2325,1
|
|
20240823,135900,393440955,2330,2330,2330,2330,713
|
|
20240823,135800,391779665,2340,2340,2340,2340,0
|
|
20240823,135700,391779665,2340,2340,2340,2340,0
|
|
20240823,135600,391779665,2340,2340,2340,2340,0
|
|
20240823,135500,391779665,2340,2340,2340,2340,1
|
|
20240823,135400,391777325,2330,2330,2330,2330,1
|
|
20240823,135300,391774995,2330,2330,2330,2330,0
|
|
20240823,135200,391774995,2330,2330,2330,2330,0
|
|
20240823,135100,391774995,2330,2330,2330,2330,0
|
|
20240823,135000,391774995,2330,2330,2330,2330,1476
|
|
20240823,134900,388335915,2345,2345,2345,2345,1
|
|
20240823,134800,388333570,2330,2330,2330,2330,10
|
|
20240823,134700,388310270,2340,2340,2340,2340,0
|
|
20240823,134600,388310270,2340,2340,2340,2340,0
|
|
20240823,134500,388310270,2340,2340,2340,2340,19
|
|
20240823,134400,388265810,2345,2345,2345,2345,0
|
|
20240823,134300,388265810,2345,2345,2345,2345,2
|
|
20240823,134200,388261120,2345,2345,2345,2345,1453
|
|
20240823,134100,384853835,2345,2345,2345,2345,212
|
|
20240823,134000,384356695,2345,2345,2345,2345,1
|
|
20240823,133900,384354350,2330,2330,2330,2330,100
|
|
20240823,133800,384121350,2330,2340,2340,2330,200
|
|
20240823,133700,383654730,2340,2340,2340,2340,19
|
|
20240823,133600,383610270,2345,2345,2345,2345,0
|
|
20240823,133500,383610270,2345,2345,2345,2345,0
|
|
20240823,133400,383610270,2345,2345,2345,2345,0
|
|
20240823,133300,383610270,2345,2345,2345,2345,1229
|
|
20240823,133200,380728265,2345,2345,2345,2345,0
|
|
20240823,133100,380728265,2345,2345,2345,2345,1
|
|
20240823,133000,380725920,2335,2335,2335,2335,0
|
|
20240823,132900,380725920,2335,2335,2335,2335,1376
|
|
20240823,132800,377512960,2335,2340,2340,2335,400
|
|
20240823,132700,376577175,2340,2340,2340,2340,0
|
|
20240823,132600,376577175,2340,2340,2340,2340,0
|
|
20240823,132500,376577175,2340,2340,2340,2340,100
|
|
20240823,132400,376343175,2340,2340,2340,2340,100
|
|
20240823,132300,376109175,2340,2340,2340,2340,900
|
|
20240823,132200,374003175,2340,2340,2340,2340,0
|
|
20240823,132100,374003175,2340,2340,2340,2340,28
|
|
20240823,132000,373937655,2340,2340,2340,2340,1
|
|
20240823,131900,373935315,2330,2330,2330,2330,0
|
|
20240823,131800,373935315,2330,2330,2330,2330,177
|
|
20240823,131700,373522905,2330,2330,2330,2330,0
|
|
20240823,131600,373522905,2330,2330,2330,2330,500
|
|
20240823,131500,372357905,2330,2335,2335,2330,492
|
|
20240823,131400,371210570,2340,2340,2340,2340,0
|
|
20240823,131300,371210570,2340,2340,2340,2340,0
|
|
20240823,131200,371210570,2340,2340,2340,2340,300
|
|
20240823,131100,370508570,2340,2340,2340,2340,0
|
|
20240823,131000,370508570,2340,2340,2340,2340,7
|
|
20240823,130900,370492190,2345,2345,2345,2345,234
|
|
20240823,130800,369943460,2345,2345,2345,2345,55
|
|
20240823,130700,369814485,2340,2340,2340,2340,0
|
|
20240823,130600,369814485,2340,2340,2340,2340,0
|
|
20240823,130500,369814485,2340,2340,2340,2340,0
|
|
20240823,130400,369814485,2340,2340,2340,2340,0
|
|
20240823,130300,369814485,2340,2340,2340,2340,0
|
|
20240823,130200,369814485,2340,2340,2340,2340,0
|
|
20240823,130100,369814485,2340,2340,2340,2340,41
|
|
20240823,130000,369718545,2340,2340,2340,2340,38
|
|
20240823,125900,369629625,2345,2345,2345,2345,0
|
|
20240823,125800,369629625,2345,2345,2345,2345,0
|
|
20240823,125700,369629625,2345,2345,2345,2345,0
|
|
20240823,125600,369629625,2345,2345,2345,2345,0
|
|
20240823,125500,369629625,2345,2345,2345,2345,0
|
|
20240823,125400,369629625,2345,2345,2345,2345,2
|
|
20240823,125300,369624935,2330,2330,2330,2330,0
|
|
20240823,125200,369624935,2330,2330,2330,2330,210
|
|
20240823,125100,369135635,2330,2330,2330,2330,0
|
|
20240823,125000,369135635,2330,2330,2330,2330,0
|
|
20240823,124900,369135635,2330,2330,2330,2330,0
|
|
20240823,124800,369135635,2330,2330,2330,2330,20
|
|
20240823,124700,369089035,2320,2320,2320,2320,0
|
|
20240823,124600,369089035,2320,2320,2320,2320,0
|
|
20240823,124500,369089035,2320,2320,2320,2320,0
|
|
20240823,124400,369089035,2320,2320,2320,2320,0
|
|
20240823,124300,369089035,2320,2320,2320,2320,0
|
|
20240823,124200,369089035,2320,2325,2325,2320,167
|
|
20240823,124100,368700965,2325,2325,2325,2325,0
|
|
20240823,124000,368700965,2325,2325,2325,2325,0
|
|
20240823,123900,368700965,2325,2325,2325,2325,0
|
|
20240823,123800,368700965,2325,2325,2325,2325,1
|
|
20240823,123700,368698640,2320,2320,2320,2320,0
|
|
20240823,123600,368698640,2320,2320,2320,2320,0
|
|
20240823,123500,368698640,2320,2320,2320,2320,0
|
|
20240823,123400,368698640,2320,2320,2320,2320,140
|
|
20240823,123300,368373840,2335,2335,2335,2335,0
|
|
20240823,123200,368373840,2335,2335,2335,2335,129
|
|
20240823,123100,368072625,2335,2335,2335,2335,0
|
|
20240823,123000,368072625,2335,2335,2335,2335,30
|
|
20240823,122900,368002575,2335,2335,2335,2335,1
|
|
20240823,122800,368000240,2320,2320,2320,2320,1
|
|
20240823,122700,367997920,2320,2320,2320,2320,0
|
|
20240823,122600,367997920,2320,2320,2320,2320,0
|
|
20240823,122500,367997920,2320,2320,2320,2320,136
|
|
20240823,122400,367682400,2335,2335,2335,2335,0
|
|
20240823,122300,367682400,2335,2335,2335,2335,0
|
|
20240823,122200,367682400,2335,2335,2335,2335,0
|
|
20240823,122100,367682400,2335,2335,2335,2335,50
|
|
20240823,122000,367565650,2315,2320,2320,2315,4697
|
|
20240823,121900,356690340,2320,2325,2325,2320,668
|
|
20240823,121800,355140505,2320,2320,2320,2320,0
|
|
20240823,121700,355140505,2320,2320,2320,2320,0
|
|
20240823,121600,355140505,2320,2325,2325,2320,1731
|
|
20240823,121500,351124535,2335,2335,2335,2335,0
|
|
20240823,121400,351124535,2335,2335,2335,2335,5
|
|
20240823,121300,351112860,2335,2320,2335,2320,154
|
|
20240823,121200,350755520,2335,2335,2335,2335,0
|
|
20240823,121100,350755520,2335,2335,2335,2335,0
|
|
20240823,121000,350755520,2335,2335,2335,2335,0
|
|
20240823,120900,350755520,2335,2335,2335,2335,0
|
|
20240823,120800,350755520,2335,2335,2335,2335,0
|
|
20240823,120700,350755520,2335,2335,2335,2335,1
|
|
20240823,120600,350753185,2320,2330,2330,2320,788
|
|
20240823,120500,348918790,2335,2335,2335,2335,100
|
|
20240823,120400,348685290,2330,2330,2330,2330,0
|
|
20240823,120300,348685290,2330,2330,2330,2330,0
|
|
20240823,120200,348685290,2330,2330,2330,2330,30
|
|
20240823,120100,348615390,2330,2330,2330,2330,68
|
|
20240823,120000,348456950,2335,2330,2335,2330,182
|
|
20240823,115900,348032490,2330,2330,2330,2330,0
|
|
20240823,115800,348032490,2330,2330,2330,2330,0
|
|
20240823,115700,348032490,2330,2330,2330,2330,0
|
|
20240823,115600,348032490,2330,2330,2330,2330,0
|
|
20240823,115500,348032490,2330,2330,2330,2330,5
|
|
20240823,115400,348020840,2330,2330,2330,2330,2
|
|
20240823,115300,348016180,2335,2335,2335,2335,0
|
|
20240823,115200,348016180,2335,2335,2335,2335,0
|
|
20240823,115100,348016180,2335,2335,2335,2335,0
|
|
20240823,115000,348016180,2335,2335,2335,2335,0
|
|
20240823,114900,348016180,2335,2335,2335,2335,12
|
|
20240823,114800,347988160,2335,2330,2335,2330,551
|
|
20240823,114700,346704080,2330,2330,2330,2330,0
|
|
20240823,114600,346704080,2330,2330,2330,2330,0
|
|
20240823,114500,346704080,2330,2330,2330,2330,0
|
|
20240823,114400,346704080,2330,2330,2330,2330,0
|
|
20240823,114300,346704080,2330,2330,2330,2330,2489
|
|
20240823,114200,340904710,2330,2330,2330,2330,0
|
|
20240823,114100,340904710,2330,2335,2335,2330,194
|
|
20240823,114000,340451970,2330,2330,2330,2330,350
|
|
20240823,113900,339636470,2330,2330,2330,2330,713
|
|
20240823,113800,337975180,2330,2330,2330,2330,0
|
|
20240823,113700,337975180,2330,2320,2330,2320,350
|
|
20240823,113600,337159800,2320,2325,2325,2320,937
|
|
20240823,113500,334981615,2325,2325,2325,2325,51
|
|
20240823,113400,334863040,2325,2325,2325,2325,50
|
|
20240823,113300,334746790,2325,2325,2325,2325,50
|
|
20240823,113200,334630540,2325,2325,2325,2325,50
|
|
20240823,113100,334514290,2325,2325,2325,2325,50
|
|
20240823,113000,334398040,2325,2325,2325,2325,49
|
|
20240823,112900,334284115,2325,2325,2325,2325,0
|
|
20240823,112800,334284115,2325,2325,2325,2325,0
|
|
20240823,112700,334284115,2325,2325,2325,2325,0
|
|
20240823,112600,334284115,2325,2325,2325,2325,79
|
|
20240823,112500,334100440,2325,2325,2325,2325,0
|
|
20240823,112400,334100440,2325,2325,2325,2325,0
|
|
20240823,112300,334100440,2325,2325,2325,2325,0
|
|
20240823,112200,334100440,2325,2325,2325,2325,600
|
|
20240823,112100,332705440,2325,2325,2325,2325,99
|
|
20240823,112000,332475265,2325,2325,2325,2325,0
|
|
20240823,111900,332475265,2325,2325,2325,2325,0
|
|
20240823,111800,332475265,2325,2325,2325,2325,0
|
|
20240823,111700,332475265,2325,2325,2325,2325,25
|
|
20240823,111600,332417140,2325,2335,2335,2325,370
|
|
20240823,111500,331555665,2340,2340,2340,2340,0
|
|
20240823,111400,331555665,2340,2340,2340,2340,0
|
|
20240823,111300,331555665,2340,2340,2340,2340,0
|
|
20240823,111200,331555665,2340,2340,2340,2340,224
|
|
20240823,111100,331031505,2345,2345,2345,2345,0
|
|
20240823,111000,331031505,2345,2345,2345,2345,0
|
|
20240823,110900,331031505,2345,2345,2345,2345,50
|
|
20240823,110800,330914255,2345,2345,2345,2345,1
|
|
20240823,110700,330911910,2330,2330,2330,2330,0
|
|
20240823,110600,330911910,2330,2345,2345,2330,200
|
|
20240823,110500,330444410,2345,2345,2345,2345,6
|
|
20240823,110400,330430340,2345,2345,2345,2345,4
|
|
20240823,110300,330420960,2330,2330,2330,2330,201
|
|
20240823,110200,329952630,2350,2350,2350,2350,1
|
|
20240823,110100,329950280,2330,2330,2330,2330,374
|
|
20240823,110000,329078860,2340,2340,2345,2340,2345
|
|
20240823,105900,323591500,2340,2340,2340,2340,0
|
|
20240823,105800,323591500,2340,2320,2340,2320,7597
|
|
20240823,105700,305966440,2320,2320,2320,2320,1
|
|
20240823,105600,305964120,2320,2320,2320,2320,0
|
|
20240823,105500,305964120,2320,2315,2320,2315,2965
|
|
20240823,105400,299100125,2315,2320,2320,2315,3476
|
|
20240823,105300,291048560,2325,2325,2325,2325,1152
|
|
20240823,105200,288370160,2325,2325,2325,2325,1000
|
|
20240823,105100,286045160,2325,2325,2325,2325,0
|
|
20240823,105000,286045160,2325,2325,2325,2325,409
|
|
20240823,104900,285094235,2325,2325,2325,2325,652
|
|
20240823,104800,283578335,2325,2330,2330,2325,545
|
|
20240823,104700,282308515,2340,2340,2340,2340,0
|
|
20240823,104600,282308515,2340,2340,2340,2340,0
|
|
20240823,104500,282308515,2340,2340,2340,2340,0
|
|
20240823,104400,282308515,2340,2340,2340,2340,10
|
|
20240823,104300,282285115,2345,2345,2345,2345,0
|
|
20240823,104200,282285115,2345,2345,2345,2345,0
|
|
20240823,104100,282285115,2345,2345,2345,2345,8
|
|
20240823,104000,282266355,2345,2345,2345,2345,167
|
|
20240823,103900,281874740,2330,2330,2330,2330,0
|
|
20240823,103800,281874740,2330,2330,2330,2330,1153
|
|
20240823,103700,279188250,2330,2330,2330,2330,271
|
|
20240823,103600,278556820,2330,2330,2330,2330,412
|
|
20240823,103500,277596860,2330,2330,2330,2330,50
|
|
20240823,103400,277480360,2350,2350,2350,2350,0
|
|
20240823,103300,277480360,2350,2350,2350,2350,0
|
|
20240823,103200,277480360,2350,2350,2350,2350,0
|
|
20240823,103100,277480360,2350,2350,2350,2350,13
|
|
20240823,103000,277449810,2330,2330,2330,2330,286
|
|
20240823,102900,276783430,2330,2330,2330,2330,0
|
|
20240823,102800,276783430,2330,2335,2335,2330,150
|
|
20240823,102700,276433830,2350,2350,2350,2350,200
|
|
20240823,102600,275963830,2350,2330,2350,2330,913
|
|
20240823,102500,273836500,2330,2340,2340,2330,3296
|
|
20240823,102400,266133985,2340,2340,2340,2340,231
|
|
20240823,102300,265593445,2350,2350,2350,2335,3499
|
|
20240823,102200,257415950,2350,2355,2355,2350,2328
|
|
20240823,102100,251942190,2355,2355,2355,2355,175
|
|
20240823,102000,251530065,2360,2355,2360,2355,144
|
|
20240823,101900,251190940,2355,2355,2355,2355,812
|
|
20240823,101800,249278680,2355,2360,2360,2355,376
|
|
20240823,101700,248392780,2365,2370,2370,2360,32
|
|
20240823,101600,248317130,2370,2365,2370,2365,2
|
|
20240823,101500,248312395,2365,2365,2365,2365,373
|
|
20240823,101400,247430250,2365,2365,2365,2365,45
|
|
20240823,101300,247323825,2365,2365,2365,2365,33
|
|
20240823,101200,247245780,2365,2360,2365,2360,979
|
|
20240823,101100,244935325,2355,2355,2355,2355,160
|
|
20240823,101000,244558525,2360,2360,2360,2360,98
|
|
20240823,100900,244327245,2360,2360,2360,2360,4
|
|
20240823,100800,244317805,2360,2360,2360,2360,5
|
|
20240823,100700,244306005,2360,2360,2360,2360,0
|
|
20240823,100600,244306005,2360,2355,2360,2355,42
|
|
20240823,100500,244207090,2360,2360,2360,2360,0
|
|
20240823,100400,244207090,2360,2360,2360,2360,0
|
|
20240823,100300,244207090,2360,2360,2360,2360,1
|
|
20240823,100200,244204730,2365,2365,2365,2365,0
|
|
20240823,100100,244204730,2365,2365,2365,2365,0
|
|
20240823,100000,244204730,2365,2365,2365,2365,0
|
|
20240823,095900,244204730,2365,2365,2365,2365,110
|
|
20240823,095800,243944580,2365,2365,2365,2355,270
|
|
20240823,095700,243306715,2365,2365,2365,2365,240
|
|
20240823,095600,242739115,2350,2350,2350,2350,490
|
|
20240823,095500,241587615,2350,2365,2365,2350,728
|
|
20240823,095400,239875675,2365,2365,2365,2365,134
|
|
20240823,095300,239558765,2350,2365,2365,2350,2
|
|
20240823,095200,239554050,2350,2350,2350,2350,0
|
|
20240823,095100,239554050,2350,2350,2350,2350,0
|
|
20240823,095000,239554050,2350,2380,2380,2350,2178
|
|
20240823,094900,234422370,2375,2375,2375,2375,100
|
|
20240823,094800,234184870,2375,2375,2375,2375,10
|
|
20240823,094700,234161120,2375,2380,2380,2375,29
|
|
20240823,094600,234092240,2380,2380,2380,2380,1
|
|
20240823,094500,234089860,2380,2380,2380,2380,8
|
|
20240823,094400,234070820,2360,2360,2360,2360,1500
|
|
20240823,094300,230530820,2360,2360,2360,2360,1
|
|
20240823,094200,230528460,2360,2360,2360,2360,2
|
|
20240823,094100,230523740,2370,2360,2370,2360,2735
|
|
20240823,094000,224044715,2365,2365,2365,2365,0
|
|
20240823,093900,224044715,2365,2365,2365,2365,116
|
|
20240823,093800,223770375,2370,2370,2370,2370,10
|
|
20240823,093700,223746675,2360,2360,2360,2360,3000
|
|
20240823,093600,216666675,2360,2360,2360,2360,0
|
|
20240823,093500,216666675,2360,2360,2360,2360,2000
|
|
20240823,093400,211946675,2360,2365,2365,2360,1423
|
|
20240823,093300,208588180,2370,2370,2370,2370,14
|
|
20240823,093200,208555000,2375,2375,2380,2370,2859
|
|
20240823,093100,201760375,2380,2380,2380,2380,11
|
|
20240823,093000,201734195,2380,2385,2385,2380,419
|
|
20240823,092900,200736705,2385,2375,2385,2375,39
|
|
20240823,092800,200643860,2375,2365,2375,2365,8442
|
|
20240823,092700,180678410,2360,2360,2365,2360,931
|
|
20240823,092600,178481100,2365,2360,2365,2360,2382
|
|
20240823,092500,172859080,2360,2365,2365,2360,860
|
|
20240823,092400,170828050,2365,2370,2370,2365,1219
|
|
20240823,092300,167943305,2370,2370,2370,2370,0
|
|
20240823,092200,167943305,2370,2370,2370,2370,145
|
|
20240823,092100,167599655,2370,2380,2380,2370,2
|
|
20240823,092000,167594905,2370,2375,2375,2370,2264
|
|
20240823,091900,162223335,2390,2390,2390,2390,0
|
|
20240823,091800,162223335,2390,2390,2390,2390,11
|
|
20240823,091700,162197045,2370,2380,2380,2370,2756
|
|
20240823,091600,155648720,2395,2390,2395,2390,3306
|
|
20240823,091500,147732375,2395,2380,2395,2380,340
|
|
20240823,091400,146920700,2380,2395,2405,2380,2103
|
|
20240823,091300,141874350,2395,2375,2395,2375,6565
|
|
20240823,091200,126210520,2375,2360,2375,2350,13825
|
|
20240823,091100,93444550,2350,2345,2350,2345,301
|
|
20240823,091000,92738700,2345,2355,2355,2345,5702
|
|
20240823,090900,79343480,2355,2355,2355,2355,1
|
|
20240823,090800,79341125,2355,2355,2360,2355,4936
|
|
20240823,090700,67712530,2360,2360,2360,2360,0
|
|
20240823,090600,67712530,2360,2350,2360,2350,553
|
|
20240823,090500,66412960,2350,2355,2365,2350,881
|
|
20240823,090400,64336320,2355,2370,2370,2355,2372
|
|
20240823,090300,58731915,2375,2360,2380,2350,4791
|
|
20240823,090200,47440970,2380,2375,2385,2360,4929
|
|
20240823,090100,35774115,2375,2330,2375,2330,5827
|
|
20240823,090000,22073275,2325,2310,2340,2310,9537
|