609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190600,296117735,3520,3520,3520,3520,6972
|
|
20240822,190500,296117735,3520,3520,3520,3520,0
|
|
20240822,190400,296117735,3520,3520,3520,3520,0
|
|
20240822,190300,296117735,3520,3520,3520,3520,0
|
|
20240822,190200,296117735,3520,3520,3520,3520,0
|
|
20240822,190100,296117735,3520,3520,3520,3520,0
|
|
20240822,190000,296117735,3520,3520,3520,3520,0
|
|
20240822,185900,296117735,3520,3520,3520,3520,0
|
|
20240822,185800,296117735,3520,3520,3520,3520,0
|
|
20240822,185700,296117735,3520,3520,3520,3520,0
|
|
20240822,185600,296117735,3520,3520,3520,3520,0
|
|
20240822,185500,296117735,3520,3520,3520,3520,0
|
|
20240822,185400,296117735,3520,3520,3520,3520,0
|
|
20240822,185300,296117735,3520,3520,3520,3520,0
|
|
20240822,185200,296117735,3520,3520,3520,3520,0
|
|
20240822,185100,296117735,3520,3520,3520,3520,0
|
|
20240822,185000,296117735,3520,3520,3520,3520,0
|
|
20240822,184900,296117735,3520,3520,3520,3520,0
|
|
20240822,184800,296117735,3520,3520,3520,3520,0
|
|
20240822,184700,296117735,3520,3520,3520,3520,0
|
|
20240822,184600,296117735,3520,3520,3520,3520,0
|
|
20240822,184500,296117735,3520,3520,3520,3520,0
|
|
20240822,184400,296117735,3520,3520,3520,3520,0
|
|
20240822,184300,296117735,3520,3520,3520,3520,0
|
|
20240822,184200,296117735,3520,3520,3520,3520,0
|
|
20240822,184100,296117735,3520,3520,3520,3520,0
|
|
20240822,184000,296117735,3520,3520,3520,3520,0
|
|
20240822,183900,296117735,3520,3520,3520,3520,0
|
|
20240822,183800,296117735,3520,3520,3520,3520,0
|
|
20240822,183700,296117735,3520,3520,3520,3520,0
|
|
20240822,183600,296117735,3520,3520,3520,3520,6972
|
|
20240822,183500,296117735,3520,3520,3520,3520,0
|
|
20240822,183400,296117735,3520,3520,3520,3520,0
|
|
20240822,183300,296117735,3520,3520,3520,3520,0
|
|
20240822,183200,296117735,3520,3520,3520,3520,0
|
|
20240822,183100,296117735,3520,3520,3520,3520,0
|
|
20240822,183000,296117735,3520,3520,3520,3520,0
|
|
20240822,182900,296117735,3520,3520,3520,3520,0
|
|
20240822,182800,296117735,3520,3520,3520,3520,0
|
|
20240822,182700,296117735,3520,3520,3520,3520,0
|
|
20240822,182600,296117735,3520,3520,3520,3520,0
|
|
20240822,182500,296117735,3520,3520,3520,3520,0
|
|
20240822,182400,296117735,3520,3520,3520,3520,0
|
|
20240822,182300,296117735,3520,3520,3520,3520,0
|
|
20240822,182200,296117735,3520,3520,3520,3520,0
|
|
20240822,182100,296117735,3520,3520,3520,3520,0
|
|
20240822,182000,296117735,3520,3520,3520,3520,0
|
|
20240822,181900,296117735,3520,3520,3520,3520,0
|
|
20240822,181800,296117735,3520,3520,3520,3520,0
|
|
20240822,181700,296117735,3520,3520,3520,3520,0
|
|
20240822,181600,296117735,3520,3520,3520,3520,0
|
|
20240822,181500,296117735,3520,3520,3520,3520,0
|
|
20240822,181400,296117735,3520,3520,3520,3520,0
|
|
20240822,181300,296117735,3520,3520,3520,3520,0
|
|
20240822,181200,296117735,3520,3520,3520,3520,0
|
|
20240822,181100,296117735,3520,3520,3520,3520,0
|
|
20240822,181000,296117735,3520,3520,3520,3520,0
|
|
20240822,180900,296117735,3520,3520,3520,3520,0
|
|
20240822,180800,296117735,3520,3520,3520,3520,0
|
|
20240822,180700,296117735,3520,3520,3520,3520,0
|
|
20240822,180600,296117735,3520,3520,3520,3520,6972
|
|
20240822,180500,296117735,3520,3520,3520,3520,0
|
|
20240822,180400,296117735,3520,3520,3520,3520,0
|
|
20240822,180300,296117735,3520,3520,3520,3520,0
|
|
20240822,180200,296117735,3520,3520,3520,3520,0
|
|
20240822,180100,296117735,3520,3520,3520,3520,0
|
|
20240822,180000,296117735,3520,3520,3520,3520,0
|
|
20240822,175900,296117735,3520,3520,3520,3520,0
|
|
20240822,175800,296117735,3520,3520,3520,3520,0
|
|
20240822,175700,296117735,3520,3520,3520,3520,0
|
|
20240822,175600,296117735,3520,3520,3520,3520,0
|
|
20240822,175500,296117735,3520,3520,3520,3520,0
|
|
20240822,175400,296117735,3520,3520,3520,3520,0
|
|
20240822,175300,296117735,3520,3520,3520,3520,0
|
|
20240822,175200,296117735,3520,3520,3520,3520,0
|
|
20240822,175100,296117735,3520,3520,3520,3520,0
|
|
20240822,175000,296117735,3520,3520,3520,3520,0
|
|
20240822,174900,296117735,3520,3520,3520,3520,0
|
|
20240822,174800,296117735,3520,3520,3520,3520,0
|
|
20240822,174700,296117735,3520,3520,3520,3520,0
|
|
20240822,174600,296117735,3520,3520,3520,3520,0
|
|
20240822,174500,296117735,3520,3520,3520,3520,0
|
|
20240822,174400,296117735,3520,3520,3520,3520,0
|
|
20240822,174300,296117735,3520,3520,3520,3520,0
|
|
20240822,174200,296117735,3520,3520,3520,3520,0
|
|
20240822,174100,296117735,3520,3520,3520,3520,0
|
|
20240822,174000,296117735,3520,3520,3520,3520,0
|
|
20240822,173900,296117735,3520,3520,3520,3520,0
|
|
20240822,173800,296117735,3520,3520,3520,3520,0
|
|
20240822,173700,296117735,3520,3520,3520,3520,0
|
|
20240822,173600,296117735,3520,3520,3520,3520,6972
|
|
20240822,173500,296117735,3520,3520,3520,3520,0
|
|
20240822,173400,296117735,3520,3520,3520,3520,0
|
|
20240822,173300,296117735,3520,3520,3520,3520,0
|
|
20240822,173200,296117735,3520,3520,3520,3520,0
|
|
20240822,173100,296117735,3520,3520,3520,3520,0
|
|
20240822,173000,296117735,3520,3520,3520,3520,0
|
|
20240822,172900,296117735,3520,3520,3520,3520,0
|
|
20240822,172800,296117735,3520,3520,3520,3520,0
|
|
20240822,172700,296117735,3520,3520,3520,3520,0
|
|
20240822,172600,296117735,3520,3520,3520,3520,0
|
|
20240822,172500,296117735,3520,3520,3520,3520,0
|
|
20240822,172400,296117735,3520,3520,3520,3520,0
|
|
20240822,172300,296117735,3520,3520,3520,3520,0
|
|
20240822,172200,296117735,3520,3520,3520,3520,0
|
|
20240822,172100,296117735,3520,3520,3520,3520,0
|
|
20240822,172000,296117735,3520,3520,3520,3520,0
|
|
20240822,171900,296117735,3520,3520,3520,3520,0
|
|
20240822,171800,296117735,3520,3520,3520,3520,0
|
|
20240822,171700,296117735,3520,3520,3520,3520,0
|
|
20240822,171600,296117735,3520,3520,3520,3520,0
|
|
20240822,171500,296117735,3520,3520,3520,3520,0
|
|
20240822,171400,296117735,3520,3520,3520,3520,0
|
|
20240822,171300,296117735,3520,3520,3520,3520,0
|
|
20240822,171200,296117735,3520,3520,3520,3520,0
|
|
20240822,171100,296117735,3520,3520,3520,3520,0
|
|
20240822,171000,296117735,3520,3520,3520,3520,0
|
|
20240822,170900,296117735,3520,3520,3520,3520,0
|
|
20240822,170800,296117735,3520,3520,3520,3520,0
|
|
20240822,170700,296117735,3520,3520,3520,3520,0
|
|
20240822,170600,296117735,3520,3520,3520,3520,6972
|
|
20240822,170500,296117735,3520,3520,3520,3520,0
|
|
20240822,170400,296117735,3520,3520,3520,3520,0
|
|
20240822,170300,296117735,3520,3520,3520,3520,0
|
|
20240822,170200,296117735,3520,3520,3520,3520,0
|
|
20240822,170100,296117735,3520,3520,3520,3520,0
|
|
20240822,170000,296117735,3520,3520,3520,3520,0
|
|
20240822,165900,296117735,3520,3520,3520,3520,0
|
|
20240822,165800,296117735,3520,3520,3520,3520,0
|
|
20240822,165700,296117735,3520,3520,3520,3520,0
|
|
20240822,165600,296117735,3520,3520,3520,3520,0
|
|
20240822,165500,296117735,3520,3520,3520,3520,0
|
|
20240822,165400,296117735,3520,3520,3520,3520,0
|
|
20240822,165300,296117735,3520,3520,3520,3520,0
|
|
20240822,165200,296117735,3520,3520,3520,3520,0
|
|
20240822,165100,296117735,3520,3520,3520,3520,0
|
|
20240822,165000,296117735,3520,3520,3520,3520,0
|
|
20240822,164900,296117735,3520,3520,3520,3520,0
|
|
20240822,164800,296117735,3520,3520,3520,3520,0
|
|
20240822,164700,296117735,3520,3520,3520,3520,0
|
|
20240822,164600,296117735,3520,3520,3520,3520,0
|
|
20240822,164500,296117735,3520,3520,3520,3520,0
|
|
20240822,164400,296117735,3520,3520,3520,3520,0
|
|
20240822,164300,296117735,3520,3520,3520,3520,0
|
|
20240822,164200,296117735,3520,3520,3520,3520,0
|
|
20240822,164100,296117735,3520,3520,3520,3520,0
|
|
20240822,164000,296117735,3520,3520,3520,3520,0
|
|
20240822,163900,296117735,3520,3520,3520,3520,0
|
|
20240822,163800,296117735,3520,3520,3520,3520,0
|
|
20240822,163700,296117735,3520,3520,3520,3520,0
|
|
20240822,163600,296117735,3520,3520,3520,3520,6972
|
|
20240822,163500,296117735,3520,3520,3520,3520,0
|
|
20240822,163400,296117735,3520,3520,3520,3520,0
|
|
20240822,163300,296117735,3520,3520,3520,3520,0
|
|
20240822,163200,296117735,3520,3520,3520,3520,0
|
|
20240822,163100,296117735,3520,3520,3520,3520,0
|
|
20240822,163000,296117735,3520,3520,3520,3520,0
|
|
20240822,162900,296117735,3520,3520,3520,3520,0
|
|
20240822,162800,296117735,3520,3520,3520,3520,0
|
|
20240822,162700,296117735,3520,3520,3520,3520,0
|
|
20240822,162600,296117735,3520,3520,3520,3520,0
|
|
20240822,162500,296117735,3520,3520,3520,3520,0
|
|
20240822,162400,296117735,3520,3520,3520,3520,0
|
|
20240822,162300,296117735,3520,3520,3520,3520,0
|
|
20240822,162200,296117735,3520,3520,3520,3520,0
|
|
20240822,162100,296117735,3520,3520,3520,3520,0
|
|
20240822,162000,296117735,3520,3520,3520,3520,0
|
|
20240822,161900,296117735,3520,3520,3520,3520,0
|
|
20240822,161800,296117735,3520,3520,3520,3520,0
|
|
20240822,161700,296117735,3520,3520,3520,3520,0
|
|
20240822,161600,296117735,3520,3520,3520,3520,0
|
|
20240822,161500,296117735,3520,3520,3520,3520,0
|
|
20240822,161400,296117735,3520,3520,3520,3520,0
|
|
20240822,161300,296117735,3520,3520,3520,3520,0
|
|
20240822,161200,296117735,3520,3520,3520,3520,0
|
|
20240822,161100,296117735,3520,3520,3520,3520,0
|
|
20240822,161000,296117735,3520,3520,3520,3520,0
|
|
20240822,160900,296117735,3520,3520,3520,3520,0
|
|
20240822,160800,296117735,3520,3520,3520,3520,0
|
|
20240822,160700,296117735,3520,3520,3520,3520,0
|
|
20240822,160600,296117735,3520,3520,3520,3520,6972
|
|
20240822,160500,296117735,3520,3520,3520,3520,0
|
|
20240822,160400,296117735,3520,3520,3520,3520,0
|
|
20240822,160300,296117735,3520,3520,3520,3520,0
|
|
20240822,160200,296117735,3520,3520,3520,3520,0
|
|
20240822,160100,296117735,3520,3520,3520,3520,0
|
|
20240822,160000,296117735,3520,3520,3520,3520,0
|
|
20240822,155900,296117735,3520,3520,3520,3520,0
|
|
20240822,155800,296117735,3520,3520,3520,3520,0
|
|
20240822,155700,296117735,3520,3520,3520,3520,0
|
|
20240822,155600,296117735,3520,3520,3520,3520,0
|
|
20240822,155500,296117735,3520,3520,3520,3520,0
|
|
20240822,155400,296117735,3520,3520,3520,3520,0
|
|
20240822,155300,296117735,3520,3520,3520,3520,0
|
|
20240822,155200,296117735,3520,3520,3520,3520,0
|
|
20240822,155100,296117735,3520,3520,3520,3520,0
|
|
20240822,155000,296117735,3520,3520,3520,3520,0
|
|
20240822,154900,296117735,3520,3520,3520,3520,0
|
|
20240822,154800,296117735,3520,3520,3520,3520,0
|
|
20240822,154700,296117735,3520,3520,3520,3520,0
|
|
20240822,154600,296117735,3520,3520,3520,3520,0
|
|
20240822,154500,296117735,3520,3520,3520,3520,0
|
|
20240822,154400,296117735,3520,3520,3520,3520,0
|
|
20240822,154300,296117735,3520,3520,3520,3520,0
|
|
20240822,154200,296117735,3520,3520,3520,3520,0
|
|
20240822,154100,296117735,3520,3520,3520,3520,0
|
|
20240822,154000,296117735,3520,3520,3520,3520,0
|
|
20240822,153900,296117735,3520,3520,3520,3520,0
|
|
20240822,153800,296117735,3520,3520,3520,3520,0
|
|
20240822,153700,296117735,3520,3520,3520,3520,0
|
|
20240822,153600,296117735,3520,3520,3520,3520,6972
|
|
20240822,153500,296117735,3520,3520,3520,3520,0
|
|
20240822,153400,296117735,3520,3520,3520,3520,0
|
|
20240822,153300,296117735,3520,3520,3520,3520,0
|
|
20240822,153200,296117735,3520,3520,3520,3520,0
|
|
20240822,153100,296117735,3520,3520,3520,3520,0
|
|
20240822,153000,296117735,3520,3520,3520,3520,6972
|
|
20240822,152900,271576295,3490,3490,3490,3490,0
|
|
20240822,152800,271576295,3490,3490,3490,3490,0
|
|
20240822,152700,271576295,3490,3490,3490,3490,0
|
|
20240822,152600,271576295,3490,3490,3490,3490,0
|
|
20240822,152500,271576295,3490,3490,3490,3490,0
|
|
20240822,152400,271576295,3490,3490,3490,3490,0
|
|
20240822,152300,271576295,3490,3490,3490,3490,0
|
|
20240822,152200,271576295,3490,3490,3490,3490,0
|
|
20240822,152100,271576295,3490,3490,3490,3490,0
|
|
20240822,152000,271576295,3490,3490,3490,3490,0
|
|
20240822,151900,271576295,3490,3480,3490,3480,69
|
|
20240822,151800,271336110,3480,3480,3480,3480,51
|
|
20240822,151700,271158630,3480,3480,3480,3480,12
|
|
20240822,151600,271116870,3475,3480,3480,3475,530
|
|
20240822,151500,269274040,3480,3480,3480,3480,29
|
|
20240822,151400,269173120,3490,3490,3490,3490,1
|
|
20240822,151300,269169630,3495,3480,3495,3475,354
|
|
20240822,151200,267937780,3480,3485,3485,3480,817
|
|
20240822,151100,265094615,3485,3485,3485,3485,25
|
|
20240822,151000,265007490,3490,3490,3495,3490,10
|
|
20240822,150900,264972585,3485,3485,3495,3485,101
|
|
20240822,150800,264620145,3480,3480,3480,3480,0
|
|
20240822,150700,264620145,3480,3480,3480,3475,263
|
|
20240822,150600,263704910,3480,3485,3485,3480,123
|
|
20240822,150500,263276865,3485,3475,3485,3475,2
|
|
20240822,150400,263269905,3480,3485,3485,3480,2229
|
|
20240822,150300,255512975,3485,3480,3485,3480,13
|
|
20240822,150200,255467720,3475,3475,3475,3475,0
|
|
20240822,150100,255467720,3475,3485,3490,3475,2083
|
|
20240822,150000,248218775,3490,3485,3490,3485,21
|
|
20240822,145900,248145585,3490,3490,3490,3490,1
|
|
20240822,145800,248142095,3490,3490,3490,3490,0
|
|
20240822,145700,248142095,3490,3490,3490,3490,0
|
|
20240822,145600,248142095,3490,3505,3505,3490,13
|
|
20240822,145500,248096635,3505,3485,3505,3485,965
|
|
20240822,145400,244731225,3495,3495,3495,3495,1
|
|
20240822,145300,244727730,3485,3505,3505,3485,6905
|
|
20240822,145200,220621515,3495,3500,3500,3495,1001
|
|
20240822,145100,217118020,3500,3495,3500,3495,3
|
|
20240822,145000,217107530,3495,3495,3495,3495,0
|
|
20240822,144900,217107530,3495,3495,3495,3495,1101
|
|
20240822,144800,213259535,3490,3490,3490,3490,713
|
|
20240822,144700,210771165,3490,3490,3490,3490,1
|
|
20240822,144600,210767675,3485,3485,3485,3485,0
|
|
20240822,144500,210767675,3485,3485,3485,3485,0
|
|
20240822,144400,210767675,3485,3485,3485,3485,0
|
|
20240822,144300,210767675,3485,3485,3485,3485,2
|
|
20240822,144200,210760705,3485,3490,3490,3485,2
|
|
20240822,144100,210753730,3485,3485,3485,3485,165
|
|
20240822,144000,210178705,3485,3485,3485,3485,15
|
|
20240822,143900,210126430,3485,3485,3485,3485,0
|
|
20240822,143800,210126430,3485,3485,3485,3485,0
|
|
20240822,143700,210126430,3485,3485,3485,3485,0
|
|
20240822,143600,210126430,3485,3485,3485,3485,1
|
|
20240822,143500,210122945,3495,3495,3495,3495,0
|
|
20240822,143400,210122945,3495,3495,3495,3495,0
|
|
20240822,143300,210122945,3495,3495,3495,3495,0
|
|
20240822,143200,210122945,3495,3490,3495,3490,13
|
|
20240822,143100,210077525,3495,3490,3495,3490,23
|
|
20240822,143000,209997240,3495,3490,3495,3490,3
|
|
20240822,142900,209986760,3490,3490,3490,3490,181
|
|
20240822,142800,209355070,3485,3485,3485,3485,0
|
|
20240822,142700,209355070,3485,3485,3485,3485,0
|
|
20240822,142600,209355070,3485,3485,3485,3485,1
|
|
20240822,142500,209351585,3485,3485,3485,3485,100
|
|
20240822,142400,209003085,3490,3490,3490,3490,260
|
|
20240822,142300,208095685,3490,3490,3490,3490,2
|
|
20240822,142200,208088705,3485,3485,3485,3485,0
|
|
20240822,142100,208088705,3485,3485,3485,3485,271
|
|
20240822,142000,207144270,3485,3485,3485,3485,0
|
|
20240822,141900,207144270,3485,3485,3485,3485,0
|
|
20240822,141800,207144270,3485,3485,3485,3485,0
|
|
20240822,141700,207144270,3485,3485,3485,3485,0
|
|
20240822,141600,207144270,3485,3485,3485,3485,9
|
|
20240822,141500,207112905,3485,3480,3485,3480,590
|
|
20240822,141400,205057755,3480,3480,3480,3480,0
|
|
20240822,141300,205057755,3480,3480,3480,3480,0
|
|
20240822,141200,205057755,3480,3480,3480,3480,108
|
|
20240822,141100,204681915,3485,3485,3485,3485,0
|
|
20240822,141000,204681915,3485,3485,3485,3485,1
|
|
20240822,140900,204678430,3480,3480,3480,3480,0
|
|
20240822,140800,204678430,3480,3480,3480,3480,0
|
|
20240822,140700,204678430,3480,3480,3480,3480,0
|
|
20240822,140600,204678430,3480,3480,3480,3480,0
|
|
20240822,140500,204678430,3480,3480,3480,3480,0
|
|
20240822,140400,204678430,3480,3480,3480,3480,280
|
|
20240822,140300,203704030,3480,3480,3480,3480,0
|
|
20240822,140200,203704030,3480,3480,3480,3480,230
|
|
20240822,140100,202903630,3480,3480,3480,3480,0
|
|
20240822,140000,202903630,3480,3480,3480,3480,0
|
|
20240822,135900,202903630,3480,3480,3480,3480,0
|
|
20240822,135800,202903630,3480,3480,3480,3480,250
|
|
20240822,135700,202033630,3480,3480,3480,3480,200
|
|
20240822,135600,201337630,3480,3480,3480,3480,0
|
|
20240822,135500,201337630,3480,3480,3480,3480,0
|
|
20240822,135400,201337630,3480,3480,3480,3480,0
|
|
20240822,135300,201337630,3480,3480,3480,3480,0
|
|
20240822,135200,201337630,3480,3480,3480,3480,428
|
|
20240822,135100,199848190,3490,3490,3490,3490,0
|
|
20240822,135000,199848190,3490,3485,3490,3480,76
|
|
20240822,134900,199583355,3485,3485,3485,3485,35
|
|
20240822,134800,199461380,3495,3495,3495,3495,0
|
|
20240822,134700,199461380,3495,3495,3495,3495,0
|
|
20240822,134600,199461380,3495,3495,3495,3495,0
|
|
20240822,134500,199461380,3495,3485,3495,3485,1300
|
|
20240822,134400,194930845,3480,3490,3490,3480,355
|
|
20240822,134300,193693320,3490,3490,3495,3490,211
|
|
20240822,134200,192956900,3490,3490,3495,3490,388
|
|
20240822,134100,191602765,3490,3490,3490,3490,1
|
|
20240822,134000,191599275,3485,3485,3485,3485,0
|
|
20240822,133900,191599275,3485,3485,3485,3485,18
|
|
20240822,133800,191536545,3480,3480,3480,3480,0
|
|
20240822,133700,191536545,3480,3485,3485,3480,175
|
|
20240822,133600,190927530,3490,3490,3490,3490,0
|
|
20240822,133500,190927530,3490,3490,3490,3490,1
|
|
20240822,133400,190924040,3490,3490,3490,3490,0
|
|
20240822,133300,190924040,3490,3485,3490,3485,338
|
|
20240822,133200,189746105,3485,3485,3485,3485,0
|
|
20240822,133100,189746105,3485,3485,3485,3485,0
|
|
20240822,133000,189746105,3485,3485,3485,3485,0
|
|
20240822,132900,189746105,3485,3485,3485,3485,0
|
|
20240822,132800,189746105,3485,3485,3485,3485,0
|
|
20240822,132700,189746105,3485,3485,3485,3485,0
|
|
20240822,132600,189746105,3485,3485,3485,3485,1
|
|
20240822,132500,189742620,3480,3480,3480,3480,0
|
|
20240822,132400,189742620,3480,3480,3480,3480,113
|
|
20240822,132300,189349380,3480,3480,3480,3480,504
|
|
20240822,132200,187595460,3480,3480,3480,3480,0
|
|
20240822,132100,187595460,3480,3480,3480,3480,2
|
|
20240822,132000,187588500,3480,3480,3480,3480,1
|
|
20240822,131900,187585020,3475,3475,3475,3475,0
|
|
20240822,131800,187585020,3475,3475,3475,3475,115
|
|
20240822,131700,187185395,3480,3480,3480,3480,0
|
|
20240822,131600,187185395,3480,3480,3480,3480,2
|
|
20240822,131500,187178435,3475,3475,3475,3475,0
|
|
20240822,131400,187178435,3475,3475,3475,3475,30
|
|
20240822,131300,187074185,3480,3480,3480,3480,1
|
|
20240822,131200,187070705,3480,3480,3480,3480,0
|
|
20240822,131100,187070705,3480,3480,3480,3480,0
|
|
20240822,131000,187070705,3480,3480,3480,3480,0
|
|
20240822,130900,187070705,3480,3480,3480,3480,197
|
|
20240822,130800,186385145,3480,3475,3480,3475,55
|
|
20240822,130700,186194010,3475,3475,3475,3475,0
|
|
20240822,130600,186194010,3475,3475,3475,3475,0
|
|
20240822,130500,186194010,3475,3475,3475,3475,0
|
|
20240822,130400,186194010,3475,3475,3475,3475,0
|
|
20240822,130300,186194010,3475,3475,3475,3475,0
|
|
20240822,130200,186194010,3475,3475,3475,3475,0
|
|
20240822,130100,186194010,3475,3475,3475,3475,0
|
|
20240822,130000,186194010,3475,3475,3475,3475,1
|
|
20240822,125900,186190535,3470,3470,3470,3470,0
|
|
20240822,125800,186190535,3470,3470,3470,3470,0
|
|
20240822,125700,186190535,3470,3470,3470,3470,0
|
|
20240822,125600,186190535,3470,3470,3470,3470,0
|
|
20240822,125500,186190535,3470,3470,3470,3470,250
|
|
20240822,125400,185323035,3470,3470,3470,3470,0
|
|
20240822,125300,185323035,3470,3470,3470,3470,0
|
|
20240822,125200,185323035,3470,3470,3470,3470,0
|
|
20240822,125100,185323035,3470,3470,3470,3470,0
|
|
20240822,125000,185323035,3470,3470,3470,3470,0
|
|
20240822,124900,185323035,3470,3470,3470,3470,112
|
|
20240822,124800,184934395,3470,3470,3470,3470,0
|
|
20240822,124700,184934395,3470,3470,3470,3470,0
|
|
20240822,124600,184934395,3470,3470,3470,3470,0
|
|
20240822,124500,184934395,3470,3470,3470,3470,3
|
|
20240822,124400,184923985,3470,3470,3470,3470,0
|
|
20240822,124300,184923985,3470,3470,3470,3470,0
|
|
20240822,124200,184923985,3470,3470,3470,3470,482
|
|
20240822,124100,183251445,3470,3470,3470,3470,0
|
|
20240822,124000,183251445,3470,3470,3470,3470,660
|
|
20240822,123900,180961245,3470,3470,3470,3470,500
|
|
20240822,123800,179226245,3475,3475,3475,3475,97
|
|
20240822,123700,178889170,3475,3475,3475,3475,0
|
|
20240822,123600,178889170,3475,3475,3475,3475,100
|
|
20240822,123500,178541670,3475,3475,3475,3475,5
|
|
20240822,123400,178524295,3480,3480,3480,3480,0
|
|
20240822,123300,178524295,3480,3480,3480,3480,50
|
|
20240822,123200,178350295,3480,3480,3480,3480,0
|
|
20240822,123100,178350295,3480,3480,3480,3480,0
|
|
20240822,123000,178350295,3480,3480,3480,3480,0
|
|
20240822,122900,178350295,3480,3480,3480,3480,91
|
|
20240822,122800,178033615,3470,3470,3470,3470,0
|
|
20240822,122700,178033615,3470,3470,3470,3470,0
|
|
20240822,122600,178033615,3470,3470,3470,3470,0
|
|
20240822,122500,178033615,3470,3470,3470,3470,0
|
|
20240822,122400,178033615,3470,3470,3470,3470,549
|
|
20240822,122300,176128585,3475,3475,3475,3475,0
|
|
20240822,122200,176128585,3475,3475,3475,3475,0
|
|
20240822,122100,176128585,3475,3475,3475,3475,2
|
|
20240822,122000,176121635,3475,3475,3475,3475,49
|
|
20240822,121900,175951360,3475,3475,3475,3475,25
|
|
20240822,121800,175864485,3475,3475,3475,3475,971
|
|
20240822,121700,172490260,3485,3485,3485,3485,0
|
|
20240822,121600,172490260,3485,3485,3485,3485,0
|
|
20240822,121500,172490260,3485,3480,3485,3480,2
|
|
20240822,121400,172483295,3475,3475,3475,3475,608
|
|
20240822,121300,170370495,3475,3475,3475,3475,500
|
|
20240822,121200,168632995,3480,3480,3480,3480,0
|
|
20240822,121100,168632995,3480,3480,3480,3480,0
|
|
20240822,121000,168632995,3480,3480,3480,3480,4
|
|
20240822,120900,168619075,3480,3480,3480,3480,0
|
|
20240822,120800,168619075,3480,3480,3480,3480,0
|
|
20240822,120700,168619075,3480,3480,3480,3480,2
|
|
20240822,120600,168612115,3480,3480,3480,3480,0
|
|
20240822,120500,168612115,3480,3480,3480,3480,0
|
|
20240822,120400,168612115,3480,3480,3480,3480,153
|
|
20240822,120300,168079675,3480,3480,3480,3480,1
|
|
20240822,120200,168076195,3490,3490,3490,3490,580
|
|
20240822,120100,166051995,3480,3480,3480,3480,31
|
|
20240822,120000,165944115,3490,3490,3490,3490,0
|
|
20240822,115900,165944115,3490,3490,3490,3490,0
|
|
20240822,115800,165944115,3490,3490,3490,3490,0
|
|
20240822,115700,165944115,3490,3490,3490,3490,0
|
|
20240822,115600,165944115,3490,3490,3490,3490,1
|
|
20240822,115500,165940625,3480,3480,3480,3480,1
|
|
20240822,115400,165937145,3480,3480,3480,3480,10
|
|
20240822,115300,165902345,3490,3490,3490,3490,0
|
|
20240822,115200,165902345,3490,3490,3490,3490,0
|
|
20240822,115100,165902345,3490,3490,3490,3490,0
|
|
20240822,115000,165902345,3490,3490,3490,3490,0
|
|
20240822,114900,165902345,3490,3490,3490,3490,0
|
|
20240822,114800,165902345,3490,3490,3490,3490,0
|
|
20240822,114700,165902345,3490,3490,3490,3490,0
|
|
20240822,114600,165902345,3490,3490,3490,3490,0
|
|
20240822,114500,165902345,3490,3490,3490,3490,0
|
|
20240822,114400,165902345,3490,3490,3490,3490,0
|
|
20240822,114300,165902345,3490,3490,3490,3490,241
|
|
20240822,114200,165061255,3480,3480,3480,3480,113
|
|
20240822,114100,164668015,3480,3480,3480,3480,53
|
|
20240822,114000,164483575,3480,3480,3480,3480,0
|
|
20240822,113900,164483575,3480,3480,3480,3480,0
|
|
20240822,113800,164483575,3480,3480,3480,3480,1
|
|
20240822,113700,164480095,3480,3480,3480,3480,2
|
|
20240822,113600,164473135,3480,3480,3480,3480,3
|
|
20240822,113500,164462695,3480,3480,3480,3480,502
|
|
20240822,113400,162715735,3480,3480,3480,3480,0
|
|
20240822,113300,162715735,3480,3480,3480,3475,30
|
|
20240822,113200,162611460,3480,3480,3480,3475,43
|
|
20240822,113100,162462020,3475,3480,3480,3475,5018
|
|
20240822,113000,145001405,3480,3480,3480,3480,0
|
|
20240822,112900,145001405,3480,3480,3480,3480,139
|
|
20240822,112800,144517685,3480,3485,3485,3480,22
|
|
20240822,112700,144441115,3485,3485,3485,3485,3
|
|
20240822,112600,144430660,3485,3485,3485,3485,1
|
|
20240822,112500,144427175,3480,3480,3480,3480,14
|
|
20240822,112400,144378455,3480,3480,3480,3480,0
|
|
20240822,112300,144378455,3480,3480,3480,3480,0
|
|
20240822,112200,144378455,3480,3480,3480,3480,1698
|
|
20240822,112100,138469415,3480,3480,3480,3480,0
|
|
20240822,112000,138469415,3480,3480,3480,3480,0
|
|
20240822,111900,138469415,3480,3480,3480,3480,0
|
|
20240822,111800,138469415,3480,3480,3480,3480,9
|
|
20240822,111700,138438095,3480,3480,3480,3480,200
|
|
20240822,111600,137742095,3485,3490,3490,3485,4
|
|
20240822,111500,137728145,3490,3490,3490,3490,0
|
|
20240822,111400,137728145,3490,3490,3490,3490,0
|
|
20240822,111300,137728145,3490,3490,3490,3490,0
|
|
20240822,111200,137728145,3490,3490,3490,3490,0
|
|
20240822,111100,137728145,3490,3490,3490,3490,0
|
|
20240822,111000,137728145,3490,3485,3490,3485,320
|
|
20240822,110900,136612935,3490,3490,3490,3490,2
|
|
20240822,110800,136605955,3490,3490,3490,3490,0
|
|
20240822,110700,136605955,3490,3490,3490,3490,0
|
|
20240822,110600,136605955,3490,3490,3490,3490,3
|
|
20240822,110500,136595485,3490,3490,3490,3490,0
|
|
20240822,110400,136595485,3490,3490,3490,3490,6
|
|
20240822,110300,136574545,3490,3490,3490,3490,1
|
|
20240822,110200,136571055,3495,3495,3495,3495,3
|
|
20240822,110100,136560570,3495,3490,3495,3490,558
|
|
20240822,110000,134612845,3490,3490,3490,3490,0
|
|
20240822,105900,134612845,3490,3490,3490,3490,0
|
|
20240822,105800,134612845,3490,3490,3490,3490,0
|
|
20240822,105700,134612845,3490,3490,3490,3490,0
|
|
20240822,105600,134612845,3490,3490,3490,3490,0
|
|
20240822,105500,134612845,3490,3480,3490,3480,31
|
|
20240822,105400,134504665,3490,3490,3490,3490,30
|
|
20240822,105300,134399965,3480,3480,3480,3480,550
|
|
20240822,105200,132485965,3480,3480,3480,3480,0
|
|
20240822,105100,132485965,3480,3480,3480,3480,101
|
|
20240822,105000,132134485,3480,3480,3480,3480,2
|
|
20240822,104900,132127525,3480,3480,3480,3480,277
|
|
20240822,104800,131163565,3480,3480,3480,3480,0
|
|
20240822,104700,131163565,3480,3480,3480,3480,0
|
|
20240822,104600,131163565,3480,3480,3480,3480,594
|
|
20240822,104500,129096445,3480,3480,3495,3480,1363
|
|
20240822,104400,124353190,3495,3490,3495,3485,3776
|
|
20240822,104300,111193775,3490,3490,3490,3490,51
|
|
20240822,104200,111015785,3485,3485,3485,3485,1
|
|
20240822,104100,111012300,3485,3485,3485,3485,0
|
|
20240822,104000,111012300,3485,3485,3485,3485,0
|
|
20240822,103900,111012300,3485,3485,3485,3485,0
|
|
20240822,103800,111012300,3485,3485,3485,3485,0
|
|
20240822,103700,111012300,3485,3485,3485,3485,0
|
|
20240822,103600,111012300,3485,3485,3485,3485,0
|
|
20240822,103500,111012300,3485,3485,3485,3485,130
|
|
20240822,103400,110559250,3500,3500,3500,3500,0
|
|
20240822,103300,110559250,3500,3490,3500,3485,506
|
|
20240822,103200,108793325,3500,3500,3500,3500,0
|
|
20240822,103100,108793325,3500,3500,3500,3500,1
|
|
20240822,103000,108789825,3485,3485,3485,3485,0
|
|
20240822,102900,108789825,3485,3485,3485,3485,0
|
|
20240822,102800,108789825,3485,3485,3485,3485,1
|
|
20240822,102700,108786340,3490,3490,3490,3490,0
|
|
20240822,102600,108786340,3490,3490,3490,3490,2241
|
|
20240822,102500,100965250,3490,3490,3490,3490,9
|
|
20240822,102400,100933840,3490,3500,3500,3490,118
|
|
20240822,102300,100522000,3500,3500,3500,3500,0
|
|
20240822,102200,100522000,3500,3500,3500,3500,0
|
|
20240822,102100,100522000,3500,3500,3500,3500,0
|
|
20240822,102000,100522000,3500,3500,3500,3500,0
|
|
20240822,101900,100522000,3500,3500,3500,3500,0
|
|
20240822,101800,100522000,3500,3500,3500,3500,0
|
|
20240822,101700,100522000,3500,3500,3500,3500,0
|
|
20240822,101600,100522000,3500,3500,3500,3500,1
|
|
20240822,101500,100518500,3500,3500,3500,3500,1
|
|
20240822,101400,100515000,3500,3500,3500,3500,0
|
|
20240822,101300,100515000,3500,3500,3500,3500,0
|
|
20240822,101200,100515000,3500,3500,3500,3500,200
|
|
20240822,101100,99815000,3500,3500,3500,3500,0
|
|
20240822,101000,99815000,3500,3500,3500,3500,0
|
|
20240822,100900,99815000,3500,3500,3500,3500,1
|
|
20240822,100800,99811500,3500,3500,3500,3500,100
|
|
20240822,100700,99461500,3500,3500,3500,3500,0
|
|
20240822,100600,99461500,3500,3500,3500,3500,13
|
|
20240822,100500,99416000,3490,3495,3495,3490,34
|
|
20240822,100400,99297310,3495,3495,3495,3495,504
|
|
20240822,100300,97535830,3500,3500,3500,3500,3
|
|
20240822,100200,97525330,3490,3490,3490,3490,0
|
|
20240822,100100,97525330,3490,3490,3490,3490,0
|
|
20240822,100000,97525330,3490,3490,3490,3490,0
|
|
20240822,095900,97525330,3490,3490,3490,3490,100
|
|
20240822,095800,97176330,3490,3490,3490,3490,40
|
|
20240822,095700,97036730,3500,3500,3500,3500,0
|
|
20240822,095600,97036730,3500,3495,3500,3490,4698
|
|
20240822,095500,80638305,3495,3495,3495,3495,0
|
|
20240822,095400,80638305,3495,3495,3495,3495,1
|
|
20240822,095300,80634810,3495,3495,3495,3495,21
|
|
20240822,095200,80561415,3495,3495,3495,3495,0
|
|
20240822,095100,80561415,3495,3495,3495,3495,16
|
|
20240822,095000,80505495,3490,3495,3495,3490,313
|
|
20240822,094900,79411810,3495,3500,3500,3495,383
|
|
20240822,094800,78072720,3500,3500,3500,3500,101
|
|
20240822,094700,77719220,3500,3500,3500,3500,5
|
|
20240822,094600,77701720,3500,3500,3500,3500,2
|
|
20240822,094500,77694720,3500,3505,3505,3500,14
|
|
20240822,094400,77645665,3505,3505,3505,3495,96
|
|
20240822,094300,77310125,3505,3500,3505,3500,9
|
|
20240822,094200,77278600,3500,3500,3505,3500,11
|
|
20240822,094100,77240095,3505,3505,3505,3505,1
|
|
20240822,094000,77236590,3495,3495,3495,3495,152
|
|
20240822,093900,76705350,3495,3495,3505,3495,306
|
|
20240822,093800,75635860,3505,3495,3505,3495,445
|
|
20240822,093700,74079585,3505,3505,3505,3505,0
|
|
20240822,093600,74079585,3505,3500,3505,3495,52
|
|
20240822,093500,73897830,3500,3505,3505,3500,2
|
|
20240822,093400,73890825,3500,3500,3500,3495,727
|
|
20240822,093300,71349940,3500,3510,3510,3495,8804
|
|
20240822,093200,40521550,3510,3510,3510,3510,1
|
|
20240822,093100,40518040,3510,3510,3510,3510,2
|
|
20240822,093000,40511020,3510,3510,3510,3510,1
|
|
20240822,092900,40507510,3510,3510,3510,3510,406
|
|
20240822,092800,39082450,3510,3505,3510,3505,28
|
|
20240822,092700,38984175,3505,3510,3510,3505,72
|
|
20240822,092600,38731790,3505,3505,3505,3505,1672
|
|
20240822,092500,32871430,3510,3510,3510,3510,0
|
|
20240822,092400,32871430,3510,3510,3510,3510,0
|
|
20240822,092300,32871430,3510,3510,3510,3510,10
|
|
20240822,092200,32836330,3510,3515,3515,3510,543
|
|
20240822,092100,30930190,3515,3515,3515,3515,350
|
|
20240822,092000,29699940,3520,3520,3520,3520,15
|
|
20240822,091900,29647140,3520,3520,3520,3520,88
|
|
20240822,091800,29337380,3520,3520,3520,3520,50
|
|
20240822,091700,29161380,3520,3520,3520,3520,87
|
|
20240822,091600,28855140,3520,3520,3520,3520,0
|
|
20240822,091500,28855140,3520,3515,3520,3515,660
|
|
20240822,091400,26534805,3515,3515,3515,3515,129
|
|
20240822,091300,26081370,3515,3515,3515,3515,87
|
|
20240822,091200,25775565,3515,3505,3515,3505,11
|
|
20240822,091100,25736980,3515,3515,3515,3515,87
|
|
20240822,091000,25431175,3510,3510,3510,3510,480
|
|
20240822,090900,23746375,3510,3520,3520,3510,870
|
|
20240822,090800,20692325,3525,3525,3525,3525,1
|
|
20240822,090700,20688800,3520,3520,3520,3520,1
|
|
20240822,090600,20685280,3535,3535,3535,3535,0
|
|
20240822,090500,20685280,3535,3530,3535,3525,295
|
|
20240822,090400,19643875,3535,3525,3535,3525,29
|
|
20240822,090300,19541425,3520,3520,3520,3520,0
|
|
20240822,090200,19541425,3520,3525,3525,3520,308
|
|
20240822,090100,18455730,3525,3525,3525,3525,1
|
|
20240822,090000,18452205,3510,3500,3510,3500,5271
|