671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,200800,654821100,8260,8260,8260,8260,967
|
|
20240822,200700,654821100,8260,8260,8260,8260,0
|
|
20240822,200600,654821100,8260,8260,8260,8260,0
|
|
20240822,200500,654821100,8260,8260,8260,8260,0
|
|
20240822,200400,654821100,8260,8260,8260,8260,0
|
|
20240822,200300,654821100,8260,8260,8260,8260,0
|
|
20240822,200200,654821100,8260,8260,8260,8260,0
|
|
20240822,200100,654821100,8260,8260,8260,8260,0
|
|
20240822,200000,654821100,8260,8260,8260,8260,0
|
|
20240822,195900,654821100,8260,8260,8260,8260,0
|
|
20240822,195800,654821100,8260,8260,8260,8260,0
|
|
20240822,195700,654821100,8260,8260,8260,8260,0
|
|
20240822,195600,654821100,8260,8260,8260,8260,0
|
|
20240822,195500,654821100,8260,8260,8260,8260,0
|
|
20240822,195400,654821100,8260,8260,8260,8260,0
|
|
20240822,195300,654821100,8260,8260,8260,8260,0
|
|
20240822,195200,654821100,8260,8260,8260,8260,0
|
|
20240822,195100,654821100,8260,8260,8260,8260,0
|
|
20240822,195000,654821100,8260,8260,8260,8260,0
|
|
20240822,194900,654821100,8260,8260,8260,8260,0
|
|
20240822,194800,654821100,8260,8260,8260,8260,0
|
|
20240822,194700,654821100,8260,8260,8260,8260,0
|
|
20240822,194600,654821100,8260,8260,8260,8260,0
|
|
20240822,194500,654821100,8260,8260,8260,8260,0
|
|
20240822,194400,654821100,8260,8260,8260,8260,0
|
|
20240822,194300,654821100,8260,8260,8260,8260,0
|
|
20240822,194200,654821100,8260,8260,8260,8260,0
|
|
20240822,194100,654821100,8260,8260,8260,8260,0
|
|
20240822,194000,654821100,8260,8260,8260,8260,0
|
|
20240822,193900,654821100,8260,8260,8260,8260,0
|
|
20240822,193800,654821100,8260,8260,8260,8260,967
|
|
20240822,193700,654821100,8260,8260,8260,8260,0
|
|
20240822,193600,654821100,8260,8260,8260,8260,0
|
|
20240822,193500,654821100,8260,8260,8260,8260,0
|
|
20240822,193400,654821100,8260,8260,8260,8260,0
|
|
20240822,193300,654821100,8260,8260,8260,8260,0
|
|
20240822,193200,654821100,8260,8260,8260,8260,0
|
|
20240822,193100,654821100,8260,8260,8260,8260,0
|
|
20240822,193000,654821100,8260,8260,8260,8260,0
|
|
20240822,192900,654821100,8260,8260,8260,8260,0
|
|
20240822,192800,654821100,8260,8260,8260,8260,0
|
|
20240822,192700,654821100,8260,8260,8260,8260,0
|
|
20240822,192600,654821100,8260,8260,8260,8260,0
|
|
20240822,192500,654821100,8260,8260,8260,8260,0
|
|
20240822,192400,654821100,8260,8260,8260,8260,0
|
|
20240822,192300,654821100,8260,8260,8260,8260,0
|
|
20240822,192200,654821100,8260,8260,8260,8260,0
|
|
20240822,192100,654821100,8260,8260,8260,8260,0
|
|
20240822,192000,654821100,8260,8260,8260,8260,0
|
|
20240822,191900,654821100,8260,8260,8260,8260,0
|
|
20240822,191800,654821100,8260,8260,8260,8260,0
|
|
20240822,191700,654821100,8260,8260,8260,8260,0
|
|
20240822,191600,654821100,8260,8260,8260,8260,0
|
|
20240822,191500,654821100,8260,8260,8260,8260,0
|
|
20240822,191400,654821100,8260,8260,8260,8260,0
|
|
20240822,191300,654821100,8260,8260,8260,8260,0
|
|
20240822,191200,654821100,8260,8260,8260,8260,0
|
|
20240822,191100,654821100,8260,8260,8260,8260,0
|
|
20240822,191000,654821100,8260,8260,8260,8260,0
|
|
20240822,190900,654821100,8260,8260,8260,8260,0
|
|
20240822,190800,654821100,8260,8260,8260,8260,967
|
|
20240822,190700,654821100,8260,8260,8260,8260,0
|
|
20240822,190600,654821100,8260,8260,8260,8260,0
|
|
20240822,190500,654821100,8260,8260,8260,8260,0
|
|
20240822,190400,654821100,8260,8260,8260,8260,0
|
|
20240822,190300,654821100,8260,8260,8260,8260,0
|
|
20240822,190200,654821100,8260,8260,8260,8260,0
|
|
20240822,190100,654821100,8260,8260,8260,8260,0
|
|
20240822,190000,654821100,8260,8260,8260,8260,0
|
|
20240822,185900,654821100,8260,8260,8260,8260,0
|
|
20240822,185800,654821100,8260,8260,8260,8260,0
|
|
20240822,185700,654821100,8260,8260,8260,8260,0
|
|
20240822,185600,654821100,8260,8260,8260,8260,0
|
|
20240822,185500,654821100,8260,8260,8260,8260,0
|
|
20240822,185400,654821100,8260,8260,8260,8260,0
|
|
20240822,185300,654821100,8260,8260,8260,8260,0
|
|
20240822,185200,654821100,8260,8260,8260,8260,0
|
|
20240822,185100,654821100,8260,8260,8260,8260,0
|
|
20240822,185000,654821100,8260,8260,8260,8260,0
|
|
20240822,184900,654821100,8260,8260,8260,8260,0
|
|
20240822,184800,654821100,8260,8260,8260,8260,0
|
|
20240822,184700,654821100,8260,8260,8260,8260,0
|
|
20240822,184600,654821100,8260,8260,8260,8260,0
|
|
20240822,184500,654821100,8260,8260,8260,8260,0
|
|
20240822,184400,654821100,8260,8260,8260,8260,0
|
|
20240822,184300,654821100,8260,8260,8260,8260,0
|
|
20240822,184200,654821100,8260,8260,8260,8260,0
|
|
20240822,184100,654821100,8260,8260,8260,8260,0
|
|
20240822,184000,654821100,8260,8260,8260,8260,0
|
|
20240822,183900,654821100,8260,8260,8260,8260,0
|
|
20240822,183800,654821100,8260,8260,8260,8260,967
|
|
20240822,183700,654821100,8260,8260,8260,8260,0
|
|
20240822,183600,654821100,8260,8260,8260,8260,0
|
|
20240822,183500,654821100,8260,8260,8260,8260,0
|
|
20240822,183400,654821100,8260,8260,8260,8260,0
|
|
20240822,183300,654821100,8260,8260,8260,8260,0
|
|
20240822,183200,654821100,8260,8260,8260,8260,0
|
|
20240822,183100,654821100,8260,8260,8260,8260,0
|
|
20240822,183000,654821100,8260,8260,8260,8260,0
|
|
20240822,182900,654821100,8260,8260,8260,8260,0
|
|
20240822,182800,654821100,8260,8260,8260,8260,0
|
|
20240822,182700,654821100,8260,8260,8260,8260,0
|
|
20240822,182600,654821100,8260,8260,8260,8260,0
|
|
20240822,182500,654821100,8260,8260,8260,8260,0
|
|
20240822,182400,654821100,8260,8260,8260,8260,0
|
|
20240822,182300,654821100,8260,8260,8260,8260,0
|
|
20240822,182200,654821100,8260,8260,8260,8260,0
|
|
20240822,182100,654821100,8260,8260,8260,8260,0
|
|
20240822,182000,654821100,8260,8260,8260,8260,0
|
|
20240822,181900,654821100,8260,8260,8260,8260,0
|
|
20240822,181800,654821100,8260,8260,8260,8260,0
|
|
20240822,181700,654821100,8260,8260,8260,8260,0
|
|
20240822,181600,654821100,8260,8260,8260,8260,0
|
|
20240822,181500,654821100,8260,8260,8260,8260,0
|
|
20240822,181400,654821100,8260,8260,8260,8260,0
|
|
20240822,181300,654821100,8260,8260,8260,8260,0
|
|
20240822,181200,654821100,8260,8260,8260,8260,0
|
|
20240822,181100,654821100,8260,8260,8260,8260,0
|
|
20240822,181000,654821100,8260,8260,8260,8260,0
|
|
20240822,180900,654821100,8260,8260,8260,8260,0
|
|
20240822,180800,654821100,8260,8260,8260,8260,967
|
|
20240822,180700,654821100,8260,8260,8260,8260,0
|
|
20240822,180600,654821100,8260,8260,8260,8260,0
|
|
20240822,180500,654821100,8260,8260,8260,8260,0
|
|
20240822,180400,654821100,8260,8260,8260,8260,0
|
|
20240822,180300,654821100,8260,8260,8260,8260,0
|
|
20240822,180200,654821100,8260,8260,8260,8260,0
|
|
20240822,180100,654821100,8260,8260,8260,8260,0
|
|
20240822,180000,654821100,8260,8260,8260,8260,0
|
|
20240822,175900,654821100,8260,8260,8260,8260,0
|
|
20240822,175800,654821100,8260,8260,8260,8260,0
|
|
20240822,175700,654821100,8260,8260,8260,8260,0
|
|
20240822,175600,654821100,8260,8260,8260,8260,0
|
|
20240822,175500,654821100,8260,8260,8260,8260,0
|
|
20240822,175400,654821100,8260,8260,8260,8260,0
|
|
20240822,175300,654821100,8260,8260,8260,8260,0
|
|
20240822,175200,654821100,8260,8260,8260,8260,0
|
|
20240822,175100,654821100,8260,8260,8260,8260,0
|
|
20240822,175000,654821100,8260,8260,8260,8260,0
|
|
20240822,174900,654821100,8260,8260,8260,8260,0
|
|
20240822,174800,654821100,8260,8260,8260,8260,0
|
|
20240822,174700,654821100,8260,8260,8260,8260,0
|
|
20240822,174600,654821100,8260,8260,8260,8260,0
|
|
20240822,174500,654821100,8260,8260,8260,8260,0
|
|
20240822,174400,654821100,8260,8260,8260,8260,0
|
|
20240822,174300,654821100,8260,8260,8260,8260,0
|
|
20240822,174200,654821100,8260,8260,8260,8260,0
|
|
20240822,174100,654821100,8260,8260,8260,8260,0
|
|
20240822,174000,654821100,8260,8260,8260,8260,0
|
|
20240822,173900,654821100,8260,8260,8260,8260,0
|
|
20240822,173800,654821100,8260,8260,8260,8260,967
|
|
20240822,173700,654821100,8260,8260,8260,8260,0
|
|
20240822,173600,654821100,8260,8260,8260,8260,0
|
|
20240822,173500,654821100,8260,8260,8260,8260,0
|
|
20240822,173400,654821100,8260,8260,8260,8260,0
|
|
20240822,173300,654821100,8260,8260,8260,8260,0
|
|
20240822,173200,654821100,8260,8260,8260,8260,0
|
|
20240822,173100,654821100,8260,8260,8260,8260,0
|
|
20240822,173000,654821100,8260,8260,8260,8260,0
|
|
20240822,172900,654821100,8260,8260,8260,8260,0
|
|
20240822,172800,654821100,8260,8260,8260,8260,0
|
|
20240822,172700,654821100,8260,8260,8260,8260,0
|
|
20240822,172600,654821100,8260,8260,8260,8260,0
|
|
20240822,172500,654821100,8260,8260,8260,8260,0
|
|
20240822,172400,654821100,8260,8260,8260,8260,0
|
|
20240822,172300,654821100,8260,8260,8260,8260,0
|
|
20240822,172200,654821100,8260,8260,8260,8260,0
|
|
20240822,172100,654821100,8260,8260,8260,8260,0
|
|
20240822,172000,654821100,8260,8260,8260,8260,0
|
|
20240822,171900,654821100,8260,8260,8260,8260,0
|
|
20240822,171800,654821100,8260,8260,8260,8260,0
|
|
20240822,171700,654821100,8260,8260,8260,8260,0
|
|
20240822,171600,654821100,8260,8260,8260,8260,0
|
|
20240822,171500,654821100,8260,8260,8260,8260,0
|
|
20240822,171400,654821100,8260,8260,8260,8260,0
|
|
20240822,171300,654821100,8260,8260,8260,8260,0
|
|
20240822,171200,654821100,8260,8260,8260,8260,0
|
|
20240822,171100,654821100,8260,8260,8260,8260,0
|
|
20240822,171000,654821100,8260,8260,8260,8260,0
|
|
20240822,170900,654821100,8260,8260,8260,8260,0
|
|
20240822,170800,654821100,8260,8260,8260,8260,967
|
|
20240822,170700,654821100,8260,8260,8260,8260,0
|
|
20240822,170600,654821100,8260,8260,8260,8260,0
|
|
20240822,170500,654821100,8260,8260,8260,8260,0
|
|
20240822,170400,654821100,8260,8260,8260,8260,0
|
|
20240822,170300,654821100,8260,8260,8260,8260,0
|
|
20240822,170200,654821100,8260,8260,8260,8260,0
|
|
20240822,170100,654821100,8260,8260,8260,8260,0
|
|
20240822,170000,654821100,8260,8260,8260,8260,0
|
|
20240822,165900,654821100,8260,8260,8260,8260,0
|
|
20240822,165800,654821100,8260,8260,8260,8260,0
|
|
20240822,165700,654821100,8260,8260,8260,8260,0
|
|
20240822,165600,654821100,8260,8260,8260,8260,0
|
|
20240822,165500,654821100,8260,8260,8260,8260,0
|
|
20240822,165400,654821100,8260,8260,8260,8260,0
|
|
20240822,165300,654821100,8260,8260,8260,8260,0
|
|
20240822,165200,654821100,8260,8260,8260,8260,0
|
|
20240822,165100,654821100,8260,8260,8260,8260,0
|
|
20240822,165000,654821100,8260,8260,8260,8260,0
|
|
20240822,164900,654821100,8260,8260,8260,8260,0
|
|
20240822,164800,654821100,8260,8260,8260,8260,0
|
|
20240822,164700,654821100,8260,8260,8260,8260,0
|
|
20240822,164600,654821100,8260,8260,8260,8260,0
|
|
20240822,164500,654821100,8260,8260,8260,8260,0
|
|
20240822,164400,654821100,8260,8260,8260,8260,0
|
|
20240822,164300,654821100,8260,8260,8260,8260,0
|
|
20240822,164200,654821100,8260,8260,8260,8260,0
|
|
20240822,164100,654821100,8260,8260,8260,8260,0
|
|
20240822,164000,654821100,8260,8260,8260,8260,0
|
|
20240822,163900,654821100,8260,8260,8260,8260,0
|
|
20240822,163800,654821100,8260,8260,8260,8260,967
|
|
20240822,163700,654821100,8260,8260,8260,8260,0
|
|
20240822,163600,654821100,8260,8260,8260,8260,0
|
|
20240822,163500,654821100,8260,8260,8260,8260,0
|
|
20240822,163400,654821100,8260,8260,8260,8260,0
|
|
20240822,163300,654821100,8260,8260,8260,8260,0
|
|
20240822,163200,654821100,8260,8260,8260,8260,0
|
|
20240822,163100,654821100,8260,8260,8260,8260,0
|
|
20240822,163000,654821100,8260,8260,8260,8260,0
|
|
20240822,162900,654821100,8260,8260,8260,8260,0
|
|
20240822,162800,654821100,8260,8260,8260,8260,0
|
|
20240822,162700,654821100,8260,8260,8260,8260,0
|
|
20240822,162600,654821100,8260,8260,8260,8260,0
|
|
20240822,162500,654821100,8260,8260,8260,8260,0
|
|
20240822,162400,654821100,8260,8260,8260,8260,0
|
|
20240822,162300,654821100,8260,8260,8260,8260,0
|
|
20240822,162200,654821100,8260,8260,8260,8260,0
|
|
20240822,162100,654821100,8260,8260,8260,8260,0
|
|
20240822,162000,654821100,8260,8260,8260,8260,0
|
|
20240822,161900,654821100,8260,8260,8260,8260,0
|
|
20240822,161800,654821100,8260,8260,8260,8260,0
|
|
20240822,161700,654821100,8260,8260,8260,8260,0
|
|
20240822,161600,654821100,8260,8260,8260,8260,0
|
|
20240822,161500,654821100,8260,8260,8260,8260,0
|
|
20240822,161400,654821100,8260,8260,8260,8260,0
|
|
20240822,161300,654821100,8260,8260,8260,8260,0
|
|
20240822,161200,654821100,8260,8260,8260,8260,0
|
|
20240822,161100,654821100,8260,8260,8260,8260,0
|
|
20240822,161000,654821100,8260,8260,8260,8260,0
|
|
20240822,160900,654821100,8260,8260,8260,8260,0
|
|
20240822,160800,654821100,8260,8260,8260,8260,967
|
|
20240822,160700,654821100,8260,8260,8260,8260,0
|
|
20240822,160600,654821100,8260,8260,8260,8260,0
|
|
20240822,160500,654821100,8260,8260,8260,8260,0
|
|
20240822,160400,654821100,8260,8260,8260,8260,0
|
|
20240822,160300,654821100,8260,8260,8260,8260,0
|
|
20240822,160200,654821100,8260,8260,8260,8260,0
|
|
20240822,160100,654821100,8260,8260,8260,8260,0
|
|
20240822,160000,654821100,8260,8260,8260,8260,0
|
|
20240822,155900,654821100,8260,8260,8260,8260,0
|
|
20240822,155800,654821100,8260,8260,8260,8260,0
|
|
20240822,155700,654821100,8260,8260,8260,8260,0
|
|
20240822,155600,654821100,8260,8260,8260,8260,0
|
|
20240822,155500,654821100,8260,8260,8260,8260,0
|
|
20240822,155400,654821100,8260,8260,8260,8260,0
|
|
20240822,155300,654821100,8260,8260,8260,8260,0
|
|
20240822,155200,654821100,8260,8260,8260,8260,0
|
|
20240822,155100,654821100,8260,8260,8260,8260,0
|
|
20240822,155000,654821100,8260,8260,8260,8260,0
|
|
20240822,154900,654821100,8260,8260,8260,8260,0
|
|
20240822,154800,654821100,8260,8260,8260,8260,0
|
|
20240822,154700,654821100,8260,8260,8260,8260,0
|
|
20240822,154600,654821100,8260,8260,8260,8260,0
|
|
20240822,154500,654821100,8260,8260,8260,8260,0
|
|
20240822,154400,654821100,8260,8260,8260,8260,0
|
|
20240822,154300,654821100,8260,8260,8260,8260,0
|
|
20240822,154200,654821100,8260,8260,8260,8260,0
|
|
20240822,154100,654821100,8260,8260,8260,8260,0
|
|
20240822,154000,654821100,8260,8260,8260,8260,0
|
|
20240822,153900,654821100,8260,8260,8260,8260,0
|
|
20240822,153800,654821100,8260,8260,8260,8260,967
|
|
20240822,153700,654821100,8260,8260,8260,8260,0
|
|
20240822,153600,654821100,8260,8260,8260,8260,0
|
|
20240822,153500,654821100,8260,8260,8260,8260,0
|
|
20240822,153400,654821100,8260,8260,8260,8260,0
|
|
20240822,153300,654821100,8260,8260,8260,8260,0
|
|
20240822,153200,654821100,8260,8260,8260,8260,0
|
|
20240822,153100,654821100,8260,8260,8260,8260,0
|
|
20240822,153000,654821100,8260,8260,8260,8260,967
|
|
20240822,152900,646833680,8270,8270,8270,8270,0
|
|
20240822,152800,646833680,8270,8270,8270,8270,0
|
|
20240822,152700,646833680,8270,8270,8270,8270,0
|
|
20240822,152600,646833680,8270,8270,8270,8270,0
|
|
20240822,152500,646833680,8270,8270,8270,8270,0
|
|
20240822,152400,646833680,8270,8270,8270,8270,0
|
|
20240822,152300,646833680,8270,8270,8270,8270,0
|
|
20240822,152200,646833680,8270,8270,8270,8270,0
|
|
20240822,152100,646833680,8270,8270,8270,8270,0
|
|
20240822,152000,646833680,8270,8270,8270,8270,0
|
|
20240822,151900,646833680,8270,8270,8280,8260,204
|
|
20240822,151800,645146600,8280,8270,8280,8270,82
|
|
20240822,151700,644468450,8270,8270,8270,8270,524
|
|
20240822,151600,640134970,8260,8250,8270,8250,1722
|
|
20240822,151500,625916020,8260,8260,8260,8260,0
|
|
20240822,151400,625916020,8260,8260,8260,8260,0
|
|
20240822,151300,625916020,8260,8250,8260,8250,1619
|
|
20240822,151200,612558260,8260,8240,8260,8240,495
|
|
20240822,151100,608475620,8230,8240,8240,8230,116
|
|
20240822,151000,607520930,8230,8230,8230,8230,47
|
|
20240822,150900,607134120,8240,8240,8240,8240,2
|
|
20240822,150800,607117640,8240,8230,8240,8230,310
|
|
20240822,150700,604566250,8240,8240,8240,8240,2
|
|
20240822,150600,604549770,8250,8250,8250,8250,50
|
|
20240822,150500,604137270,8250,8250,8250,8250,0
|
|
20240822,150400,604137270,8250,8250,8250,8250,0
|
|
20240822,150300,604137270,8250,8250,8250,8250,11
|
|
20240822,150200,604046520,8240,8240,8240,8240,0
|
|
20240822,150100,604046520,8240,8240,8240,8240,201
|
|
20240822,150000,602390280,8250,8250,8250,8250,46
|
|
20240822,145900,602010780,8240,8250,8250,8240,1005
|
|
20240822,145800,593729570,8220,8240,8250,8220,151
|
|
20240822,145700,592485510,8240,8240,8240,8240,1
|
|
20240822,145600,592477270,8240,8240,8240,8240,0
|
|
20240822,145500,592477270,8240,8230,8240,8230,55
|
|
20240822,145400,592024590,8230,8220,8230,8220,1060
|
|
20240822,145300,583310790,8230,8240,8240,8230,280
|
|
20240822,145200,581006190,8240,8240,8240,8240,42
|
|
20240822,145100,580660110,8240,8240,8240,8240,0
|
|
20240822,145000,580660110,8240,8230,8240,8230,58
|
|
20240822,144900,580182760,8220,8220,8220,8220,354
|
|
20240822,144800,577272880,8220,8220,8220,8220,237
|
|
20240822,144700,575324740,8230,8230,8230,8230,0
|
|
20240822,144600,575324740,8230,8220,8230,8220,41
|
|
20240822,144500,574987710,8230,8230,8230,8220,67
|
|
20240822,144400,574436750,8240,8240,8240,8240,0
|
|
20240822,144300,574436750,8240,8230,8240,8230,181
|
|
20240822,144200,572947110,8240,8240,8240,8240,0
|
|
20240822,144100,572947110,8240,8240,8240,8240,0
|
|
20240822,144000,572947110,8240,8240,8240,8240,0
|
|
20240822,143900,572947110,8240,8240,8240,8240,0
|
|
20240822,143800,572947110,8240,8240,8240,8240,0
|
|
20240822,143700,572947110,8240,8240,8240,8240,0
|
|
20240822,143600,572947110,8240,8240,8240,8240,0
|
|
20240822,143500,572947110,8240,8240,8240,8240,0
|
|
20240822,143400,572947110,8240,8230,8240,8230,3
|
|
20240822,143300,572922410,8210,8210,8210,8210,0
|
|
20240822,143200,572922410,8210,8210,8210,8210,0
|
|
20240822,143100,572922410,8210,8220,8220,8210,21
|
|
20240822,143000,572749900,8220,8220,8220,8220,0
|
|
20240822,142900,572749900,8220,8210,8220,8210,20
|
|
20240822,142800,572585630,8230,8230,8230,8230,0
|
|
20240822,142700,572585630,8230,8230,8230,8230,36
|
|
20240822,142600,572289350,8230,8230,8230,8230,0
|
|
20240822,142500,572289350,8230,8230,8230,8230,0
|
|
20240822,142400,572289350,8230,8230,8230,8230,1
|
|
20240822,142300,572281120,8200,8200,8200,8200,0
|
|
20240822,142200,572281120,8200,8200,8200,8200,0
|
|
20240822,142100,572281120,8200,8200,8200,8200,0
|
|
20240822,142000,572281120,8200,8220,8220,8200,1000
|
|
20240822,141900,564075840,8230,8230,8230,8230,0
|
|
20240822,141800,564075840,8230,8230,8230,8230,2
|
|
20240822,141700,564059380,8230,8230,8230,8230,578
|
|
20240822,141600,559302440,8220,8220,8220,8220,0
|
|
20240822,141500,559302440,8220,8210,8220,8210,13
|
|
20240822,141400,559195590,8220,8220,8220,8220,88
|
|
20240822,141300,558472230,8220,8230,8230,8220,75
|
|
20240822,141200,557855710,8230,8230,8230,8230,0
|
|
20240822,141100,557855710,8230,8230,8230,8230,0
|
|
20240822,141000,557855710,8230,8240,8240,8230,2298
|
|
20240822,140900,538941160,8230,8230,8230,8230,217
|
|
20240822,140800,537155250,8230,8230,8230,8230,100
|
|
20240822,140700,536332250,8230,8230,8230,8230,15
|
|
20240822,140600,536208800,8240,8240,8240,8240,5
|
|
20240822,140500,536167600,8240,8240,8240,8240,40
|
|
20240822,140400,535838000,8240,8240,8240,8240,0
|
|
20240822,140300,535838000,8240,8240,8240,8240,6
|
|
20240822,140200,535788560,8240,8230,8240,8230,14
|
|
20240822,140100,535673240,8230,8240,8240,8230,56
|
|
20240822,140000,535211820,8240,8240,8240,8240,30
|
|
20240822,135900,534964620,8240,8240,8240,8240,0
|
|
20240822,135800,534964620,8240,8240,8240,8240,0
|
|
20240822,135700,534964620,8240,8240,8240,8240,10
|
|
20240822,135600,534882220,8240,8240,8240,8240,40
|
|
20240822,135500,534552620,8240,8240,8240,8240,0
|
|
20240822,135400,534552620,8240,8240,8240,8240,0
|
|
20240822,135300,534552620,8240,8240,8240,8240,11
|
|
20240822,135200,534461980,8240,8240,8240,8240,14
|
|
20240822,135100,534346620,8240,8240,8240,8240,0
|
|
20240822,135000,534346620,8240,8240,8240,8240,0
|
|
20240822,134900,534346620,8240,8240,8240,8240,105
|
|
20240822,134800,533481420,8250,8250,8250,8250,0
|
|
20240822,134700,533481420,8250,8250,8250,8250,0
|
|
20240822,134600,533481420,8250,8250,8250,8250,0
|
|
20240822,134500,533481420,8250,8250,8250,8250,1
|
|
20240822,134400,533473170,8240,8230,8240,8230,1296
|
|
20240822,134300,522799140,8230,8230,8230,8230,1
|
|
20240822,134200,522790910,8230,8230,8230,8230,0
|
|
20240822,134100,522790910,8230,8230,8230,8230,10
|
|
20240822,134000,522708610,8230,8230,8230,8230,1
|
|
20240822,133900,522700380,8220,8220,8220,8210,260
|
|
20240822,133800,520564080,8230,8230,8230,8230,0
|
|
20240822,133700,520564080,8230,8230,8230,8230,0
|
|
20240822,133600,520564080,8230,8230,8230,8230,0
|
|
20240822,133500,520564080,8230,8230,8230,8230,0
|
|
20240822,133400,520564080,8230,8230,8230,8230,15
|
|
20240822,133300,520440630,8230,8230,8230,8230,0
|
|
20240822,133200,520440630,8230,8230,8230,8230,0
|
|
20240822,133100,520440630,8230,8230,8230,8230,1
|
|
20240822,133000,520432400,8230,8230,8230,8230,56
|
|
20240822,132900,519971520,8230,8230,8230,8230,1
|
|
20240822,132800,519963290,8240,8240,8240,8240,10
|
|
20240822,132700,519880890,8230,8230,8230,8230,0
|
|
20240822,132600,519880890,8230,8240,8240,8230,14
|
|
20240822,132500,519765660,8230,8230,8230,8230,1
|
|
20240822,132400,519757430,8210,8210,8210,8210,0
|
|
20240822,132300,519757430,8210,8210,8210,8210,0
|
|
20240822,132200,519757430,8210,8210,8210,8210,0
|
|
20240822,132100,519757430,8210,8210,8210,8210,89
|
|
20240822,132000,519026740,8210,8220,8220,8210,634
|
|
20240822,131900,513819590,8220,8220,8220,8220,199
|
|
20240822,131800,512183810,8220,8240,8240,8220,13
|
|
20240822,131700,512076900,8240,8240,8240,8240,1
|
|
20240822,131600,512068660,8240,8240,8240,8240,0
|
|
20240822,131500,512068660,8240,8240,8240,8240,12
|
|
20240822,131400,511969780,8240,8240,8240,8240,0
|
|
20240822,131300,511969780,8240,8230,8240,8230,201
|
|
20240822,131200,510314360,8240,8240,8240,8240,0
|
|
20240822,131100,510314360,8240,8240,8240,8240,1
|
|
20240822,131000,510306120,8240,8240,8240,8240,1
|
|
20240822,130900,510297880,8230,8230,8230,8230,90
|
|
20240822,130800,509557180,8220,8220,8220,8220,0
|
|
20240822,130700,509557180,8220,8220,8220,8220,0
|
|
20240822,130600,509557180,8220,8220,8220,8220,0
|
|
20240822,130500,509557180,8220,8220,8220,8220,20
|
|
20240822,130400,509392780,8220,8220,8220,8220,70
|
|
20240822,130300,508817380,8210,8210,8210,8210,60
|
|
20240822,130200,508324780,8200,8200,8200,8200,0
|
|
20240822,130100,508324780,8200,8200,8200,8200,0
|
|
20240822,130000,508324780,8200,8200,8200,8200,400
|
|
20240822,125900,505044780,8200,8200,8200,8200,0
|
|
20240822,125800,505044780,8200,8200,8200,8200,200
|
|
20240822,125700,503404780,8210,8210,8210,8210,59
|
|
20240822,125600,502920390,8220,8220,8220,8220,101
|
|
20240822,125500,502090170,8220,8220,8220,8220,0
|
|
20240822,125400,502090170,8220,8220,8220,8220,1
|
|
20240822,125300,502081950,8220,8220,8220,8220,300
|
|
20240822,125200,499615950,8220,8220,8220,8220,5
|
|
20240822,125100,499574850,8220,8220,8220,8220,75
|
|
20240822,125000,498958350,8220,8200,8220,8200,60
|
|
20240822,124900,498466330,8210,8200,8210,8200,152
|
|
20240822,124800,497218910,8200,8200,8200,8200,148
|
|
20240822,124700,496005310,8200,8210,8210,8200,5077
|
|
20240822,124600,454328740,8210,8220,8220,8210,432
|
|
20240822,124500,450781520,8220,8220,8220,8220,1
|
|
20240822,124400,450773300,8220,8220,8220,8220,10
|
|
20240822,124300,450691100,8220,8220,8220,8220,1462
|
|
20240822,124200,438673460,8230,8240,8240,8230,36
|
|
20240822,124100,438377170,8230,8230,8230,8230,0
|
|
20240822,124000,438377170,8230,8230,8230,8230,0
|
|
20240822,123900,438377170,8230,8230,8230,8230,5
|
|
20240822,123800,438336020,8240,8240,8240,8240,0
|
|
20240822,123700,438336020,8240,8230,8240,8220,290
|
|
20240822,123600,435951200,8240,8230,8240,8230,1864
|
|
20240822,123500,420610470,8240,8240,8240,8240,0
|
|
20240822,123400,420610470,8240,8240,8240,8240,0
|
|
20240822,123300,420610470,8240,8240,8240,8240,0
|
|
20240822,123200,420610470,8240,8240,8240,8240,0
|
|
20240822,123100,420610470,8240,8240,8240,8240,151
|
|
20240822,123000,419366230,8240,8240,8240,8240,155
|
|
20240822,122900,418089030,8230,8230,8230,8230,0
|
|
20240822,122800,418089030,8230,8230,8230,8230,0
|
|
20240822,122700,418089030,8230,8230,8230,8230,0
|
|
20240822,122600,418089030,8230,8230,8230,8230,0
|
|
20240822,122500,418089030,8230,8230,8230,8230,0
|
|
20240822,122400,418089030,8230,8230,8230,8230,0
|
|
20240822,122300,418089030,8230,8230,8230,8230,250
|
|
20240822,122200,416031530,8230,8230,8230,8230,0
|
|
20240822,122100,416031530,8230,8240,8240,8230,101
|
|
20240822,122000,415200290,8230,8230,8230,8230,0
|
|
20240822,121900,415200290,8230,8230,8230,8230,1581
|
|
20240822,121800,402188660,8240,8240,8240,8240,0
|
|
20240822,121700,402188660,8240,8240,8240,8240,3
|
|
20240822,121600,402163940,8240,8240,8240,8240,41
|
|
20240822,121500,401826100,8250,8250,8250,8250,0
|
|
20240822,121400,401826100,8250,8250,8250,8250,3
|
|
20240822,121300,401801350,8250,8250,8250,8250,0
|
|
20240822,121200,401801350,8250,8250,8250,8250,0
|
|
20240822,121100,401801350,8250,8250,8250,8250,0
|
|
20240822,121000,401801350,8250,8250,8250,8250,0
|
|
20240822,120900,401801350,8250,8260,8260,8250,117
|
|
20240822,120800,400834960,8270,8270,8270,8270,0
|
|
20240822,120700,400834960,8270,8260,8270,8260,200
|
|
20240822,120600,399182360,8230,8230,8230,8230,100
|
|
20240822,120500,398359360,8230,8230,8230,8230,0
|
|
20240822,120400,398359360,8230,8230,8230,8230,0
|
|
20240822,120300,398359360,8230,8230,8230,8230,0
|
|
20240822,120200,398359360,8230,8240,8240,8230,140
|
|
20240822,120100,397207060,8230,8230,8230,8230,0
|
|
20240822,120000,397207060,8230,8230,8230,8230,0
|
|
20240822,115900,397207060,8230,8230,8230,8230,0
|
|
20240822,115800,397207060,8230,8230,8230,8230,0
|
|
20240822,115700,397207060,8230,8230,8230,8230,0
|
|
20240822,115600,397207060,8230,8230,8230,8230,0
|
|
20240822,115500,397207060,8230,8230,8230,8230,0
|
|
20240822,115400,397207060,8230,8230,8230,8230,0
|
|
20240822,115300,397207060,8230,8240,8240,8230,30
|
|
20240822,115200,396960150,8230,8240,8240,8230,400
|
|
20240822,115100,393667150,8230,8230,8230,8230,0
|
|
20240822,115000,393667150,8230,8230,8230,8230,4
|
|
20240822,114900,393634230,8220,8220,8220,8220,0
|
|
20240822,114800,393634230,8220,8220,8220,8220,0
|
|
20240822,114700,393634230,8220,8220,8220,8220,0
|
|
20240822,114600,393634230,8220,8220,8220,8220,0
|
|
20240822,114500,393634230,8220,8220,8220,8220,400
|
|
20240822,114400,390346230,8210,8210,8210,8210,0
|
|
20240822,114300,390346230,8210,8210,8210,8210,136
|
|
20240822,114200,389229670,8200,8250,8250,8200,3787
|
|
20240822,114100,358114280,8250,8250,8250,8250,0
|
|
20240822,114000,358114280,8250,8250,8250,8250,0
|
|
20240822,113900,358114280,8250,8240,8250,8240,102
|
|
20240822,113800,357273780,8240,8240,8240,8240,87
|
|
20240822,113700,356556900,8240,8240,8240,8240,177
|
|
20240822,113600,355098420,8240,8240,8250,8240,203
|
|
20240822,113500,353425670,8240,8240,8240,8240,19
|
|
20240822,113400,353269110,8240,8240,8240,8240,0
|
|
20240822,113300,353269110,8240,8240,8240,8240,10
|
|
20240822,113200,353186710,8230,8230,8230,8230,789
|
|
20240822,113100,346693240,8240,8240,8240,8240,208
|
|
20240822,113000,344979320,8240,8240,8240,8240,509
|
|
20240822,112900,340785160,8240,8260,8260,8240,1106
|
|
20240822,112800,331670640,8260,8260,8260,8260,0
|
|
20240822,112700,331670640,8260,8260,8260,8260,9
|
|
20240822,112600,331596300,8250,8250,8250,8250,0
|
|
20240822,112500,331596300,8250,8250,8250,8250,100
|
|
20240822,112400,330771300,8240,8240,8240,8240,0
|
|
20240822,112300,330771300,8240,8250,8250,8240,300
|
|
20240822,112200,328298300,8250,8250,8250,8250,0
|
|
20240822,112100,328298300,8250,8250,8250,8250,229
|
|
20240822,112000,326409050,8250,8250,8250,8250,545
|
|
20240822,111900,321912800,8250,8250,8250,8250,0
|
|
20240822,111800,321912800,8250,8250,8250,8250,707
|
|
20240822,111700,316080050,8260,8270,8270,8260,365
|
|
20240822,111600,313065000,8260,8260,8260,8260,0
|
|
20240822,111500,313065000,8260,8260,8260,8260,538
|
|
20240822,111400,308621120,8260,8260,8260,8260,400
|
|
20240822,111300,305317120,8270,8270,8270,8270,1397
|
|
20240822,111200,293763930,8270,8270,8270,8270,0
|
|
20240822,111100,293763930,8270,8270,8270,8270,2
|
|
20240822,111000,293747390,8270,8270,8270,8270,500
|
|
20240822,110900,289612390,8270,8270,8270,8270,0
|
|
20240822,110800,289612390,8270,8270,8270,8260,569
|
|
20240822,110700,284906880,8280,8280,8280,8280,500
|
|
20240822,110600,280766880,8300,8300,8300,8300,191
|
|
20240822,110500,279181580,8270,8270,8270,8270,0
|
|
20240822,110400,279181580,8270,8270,8270,8270,117
|
|
20240822,110300,278213990,8270,8270,8270,8260,1400
|
|
20240822,110200,266645990,8270,8270,8270,8270,0
|
|
20240822,110100,266645990,8270,8270,8270,8270,22
|
|
20240822,110000,266464050,8260,8290,8290,8260,1848
|
|
20240822,105900,251191100,8290,8290,8290,8290,21
|
|
20240822,105800,251017010,8280,8280,8280,8280,0
|
|
20240822,105700,251017010,8280,8280,8280,8280,0
|
|
20240822,105600,251017010,8280,8280,8280,8280,0
|
|
20240822,105500,251017010,8280,8290,8290,8280,117
|
|
20240822,105400,250048150,8300,8300,8300,8300,0
|
|
20240822,105300,250048150,8300,8300,8300,8300,350
|
|
20240822,105200,247143150,8290,8290,8290,8290,212
|
|
20240822,105100,245385670,8290,8290,8290,8290,81
|
|
20240822,105000,244714180,8290,8290,8290,8290,0
|
|
20240822,104900,244714180,8290,8290,8290,8290,51
|
|
20240822,104800,244291390,8270,8280,8280,8270,2100
|
|
20240822,104700,226917140,8280,8290,8290,8280,155
|
|
20240822,104600,225632690,8290,8290,8290,8290,1
|
|
20240822,104500,225624400,8270,8270,8270,8270,0
|
|
20240822,104400,225624400,8270,8270,8270,8270,0
|
|
20240822,104300,225624400,8270,8280,8280,8270,100
|
|
20240822,104200,224797320,8270,8290,8290,8270,906
|
|
20240822,104100,217295680,8310,8310,8310,8310,13
|
|
20240822,104000,217187650,8280,8280,8280,8280,0
|
|
20240822,103900,217187650,8280,8280,8280,8280,530
|
|
20240822,103800,212799250,8280,8280,8280,8280,500
|
|
20240822,103700,208659250,8280,8290,8290,8280,24
|
|
20240822,103600,208460520,8290,8320,8320,8290,566
|
|
20240822,103500,203767480,8320,8320,8320,8320,1
|
|
20240822,103400,203759160,8300,8310,8320,8300,162
|
|
20240822,103300,202413480,8320,8320,8320,8320,2
|
|
20240822,103200,202396840,8330,8330,8330,8330,0
|
|
20240822,103100,202396840,8330,8330,8330,8300,1002
|
|
20240822,103000,194079500,8310,8320,8330,8310,934
|
|
20240822,102900,186308820,8320,8320,8320,8320,0
|
|
20240822,102800,186308820,8320,8320,8320,8320,1
|
|
20240822,102700,186300500,8320,8320,8320,8320,14
|
|
20240822,102600,186184020,8310,8310,8310,8310,131
|
|
20240822,102500,185095410,8330,8320,8330,8310,101
|
|
20240822,102400,184255990,8330,8330,8330,8330,0
|
|
20240822,102300,184255990,8330,8330,8330,8330,1
|
|
20240822,102200,184247660,8330,8330,8330,8330,50
|
|
20240822,102100,183831160,8330,8330,8330,8330,110
|
|
20240822,102000,182914860,8330,8330,8330,8330,4
|
|
20240822,101900,182881540,8330,8330,8330,8330,6
|
|
20240822,101800,182831560,8330,8330,8330,8330,0
|
|
20240822,101700,182831560,8330,8320,8330,8320,12
|
|
20240822,101600,182731710,8330,8330,8330,8330,1
|
|
20240822,101500,182723380,8320,8320,8320,8320,1
|
|
20240822,101400,182715060,8330,8330,8330,8330,1
|
|
20240822,101300,182706730,8330,8330,8330,8330,0
|
|
20240822,101200,182706730,8330,8330,8330,8330,0
|
|
20240822,101100,182706730,8330,8330,8330,8330,1
|
|
20240822,101000,182698400,8310,8310,8310,8310,41
|
|
20240822,100900,182357690,8330,8330,8330,8330,0
|
|
20240822,100800,182357690,8330,8330,8330,8330,0
|
|
20240822,100700,182357690,8330,8330,8330,8310,102
|
|
20240822,100600,181510030,8310,8310,8310,8310,200
|
|
20240822,100500,179848030,8330,8330,8330,8330,2
|
|
20240822,100400,179831370,8330,8310,8330,8310,210
|
|
20240822,100300,178086250,8330,8330,8330,8330,7
|
|
20240822,100200,178027940,8330,8330,8330,8310,15
|
|
20240822,100100,177903210,8310,8320,8330,8310,448
|
|
20240822,100000,174175960,8330,8330,8330,8320,23
|
|
20240822,095900,173984390,8330,8320,8330,8320,164
|
|
20240822,095800,172619900,8330,8330,8330,8330,8
|
|
20240822,095700,172553260,8330,8330,8330,8330,0
|
|
20240822,095600,172553260,8330,8330,8330,8330,211
|
|
20240822,095500,170795630,8330,8330,8330,8330,100
|
|
20240822,095400,169962630,8330,8330,8330,8330,0
|
|
20240822,095300,169962630,8330,8330,8330,8330,0
|
|
20240822,095200,169962630,8330,8330,8330,8330,5
|
|
20240822,095100,169920980,8330,8320,8330,8320,151
|
|
20240822,095000,168664650,8330,8330,8330,8330,501
|
|
20240822,094900,164491320,8310,8310,8310,8310,1
|
|
20240822,094800,164483010,8330,8330,8330,8330,0
|
|
20240822,094700,164483010,8330,8330,8330,8330,1
|
|
20240822,094600,164474680,8330,8330,8330,8330,0
|
|
20240822,094500,164474680,8330,8300,8330,8300,4
|
|
20240822,094400,164441420,8300,8300,8330,8290,41
|
|
20240822,094300,164101270,8290,8300,8330,8290,1242
|
|
20240822,094200,153798680,8300,8330,8330,8300,2030
|
|
20240822,094100,136924380,8330,8320,8350,8320,211
|
|
20240822,094000,135166690,8320,8350,8350,8320,417
|
|
20240822,093900,131687250,8350,8350,8350,8350,203
|
|
20240822,093800,129992200,8350,8350,8350,8350,1
|
|
20240822,093700,129983850,8350,8350,8350,8350,60
|
|
20240822,093600,129482850,8350,8320,8350,8320,5
|
|
20240822,093500,129441130,8320,8330,8330,8320,390
|
|
20240822,093400,126194450,8330,8330,8330,8320,315
|
|
20240822,093300,123570520,8340,8340,8340,8330,2102
|
|
20240822,093200,106043410,8340,8340,8340,8340,230
|
|
20240822,093100,104125210,8350,8350,8350,8350,151
|
|
20240822,093000,102864360,8350,8350,8360,8350,884
|
|
20240822,092900,95482840,8350,8350,8350,8350,561
|
|
20240822,092800,90798490,8340,8350,8360,8340,879
|
|
20240822,092700,83465740,8360,8360,8360,8350,561
|
|
20240822,092600,78780790,8360,8360,8360,8360,560
|
|
20240822,092500,74099190,8370,8370,8370,8370,580
|
|
20240822,092400,69244590,8380,8380,8390,8370,111
|
|
20240822,092300,68314380,8370,8370,8370,8370,7
|
|
20240822,092200,68255790,8370,8370,8370,8370,9
|
|
20240822,092100,68180460,8370,8370,8370,8370,6
|
|
20240822,092000,68130240,8360,8380,8380,8360,1500
|
|
20240822,091900,55571680,8390,8390,8390,8390,135
|
|
20240822,091800,54439030,8380,8400,8400,8380,886
|
|
20240822,091700,47005520,8400,8400,8400,8400,11
|
|
20240822,091600,46913120,8400,8400,8400,8390,316
|
|
20240822,091500,44261820,8390,8390,8390,8390,20
|
|
20240822,091400,44094020,8390,8400,8400,8390,71
|
|
20240822,091300,43498110,8400,8400,8400,8400,63
|
|
20240822,091200,42968910,8400,8400,8400,8400,264
|
|
20240822,091100,40751310,8400,8400,8400,8400,1
|
|
20240822,091000,40742910,8390,8390,8390,8390,463
|
|
20240822,090900,36858340,8410,8410,8410,8410,178
|
|
20240822,090800,35361360,8410,8400,8410,8400,1004
|
|
20240822,090700,26927740,8380,8390,8390,8380,449
|
|
20240822,090600,23164330,8390,8400,8400,8390,552
|
|
20240822,090500,18532540,8400,8430,8430,8400,1002
|
|
20240822,090400,10106580,8420,8420,8420,8420,228
|
|
20240822,090300,8186820,8420,8400,8420,8400,2
|
|
20240822,090200,8170000,8400,8400,8400,8400,0
|
|
20240822,090100,8170000,8400,8410,8420,8400,923
|
|
20240822,090000,412090,8410,8410,8410,8410,49
|