610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190700,2670093045,4160,4160,4160,4160,27718
|
|
20240822,190600,2670093045,4160,4160,4160,4160,0
|
|
20240822,190500,2670093045,4160,4160,4160,4160,0
|
|
20240822,190400,2670093045,4160,4160,4160,4160,0
|
|
20240822,190300,2670093045,4160,4160,4160,4160,0
|
|
20240822,190200,2670093045,4160,4160,4160,4160,0
|
|
20240822,190100,2670093045,4160,4160,4160,4160,0
|
|
20240822,190000,2670093045,4160,4160,4160,4160,0
|
|
20240822,185900,2670093045,4160,4160,4160,4160,0
|
|
20240822,185800,2670093045,4160,4160,4160,4160,0
|
|
20240822,185700,2670093045,4160,4160,4160,4160,0
|
|
20240822,185600,2670093045,4160,4160,4160,4160,0
|
|
20240822,185500,2670093045,4160,4160,4160,4160,0
|
|
20240822,185400,2670093045,4160,4160,4160,4160,0
|
|
20240822,185300,2670093045,4160,4160,4160,4160,0
|
|
20240822,185200,2670093045,4160,4160,4160,4160,0
|
|
20240822,185100,2670093045,4160,4160,4160,4160,0
|
|
20240822,185000,2670093045,4160,4160,4160,4160,0
|
|
20240822,184900,2670093045,4160,4160,4160,4160,0
|
|
20240822,184800,2670093045,4160,4160,4160,4160,0
|
|
20240822,184700,2670093045,4160,4160,4160,4160,0
|
|
20240822,184600,2670093045,4160,4160,4160,4160,0
|
|
20240822,184500,2670093045,4160,4160,4160,4160,0
|
|
20240822,184400,2670093045,4160,4160,4160,4160,0
|
|
20240822,184300,2670093045,4160,4160,4160,4160,0
|
|
20240822,184200,2670093045,4160,4160,4160,4160,0
|
|
20240822,184100,2670093045,4160,4160,4160,4160,0
|
|
20240822,184000,2670093045,4160,4160,4160,4160,0
|
|
20240822,183900,2670093045,4160,4160,4160,4160,0
|
|
20240822,183800,2670093045,4160,4160,4160,4160,0
|
|
20240822,183700,2670093045,4160,4160,4160,4160,27718
|
|
20240822,183600,2670093045,4160,4160,4160,4160,0
|
|
20240822,183500,2670093045,4160,4160,4160,4160,0
|
|
20240822,183400,2670093045,4160,4160,4160,4160,0
|
|
20240822,183300,2670093045,4160,4160,4160,4160,0
|
|
20240822,183200,2670093045,4160,4160,4160,4160,0
|
|
20240822,183100,2670093045,4160,4160,4160,4160,0
|
|
20240822,183000,2670093045,4160,4160,4160,4160,0
|
|
20240822,182900,2670093045,4160,4160,4160,4160,0
|
|
20240822,182800,2670093045,4160,4160,4160,4160,0
|
|
20240822,182700,2670093045,4160,4160,4160,4160,0
|
|
20240822,182600,2670093045,4160,4160,4160,4160,0
|
|
20240822,182500,2670093045,4160,4160,4160,4160,0
|
|
20240822,182400,2670093045,4160,4160,4160,4160,0
|
|
20240822,182300,2670093045,4160,4160,4160,4160,0
|
|
20240822,182200,2670093045,4160,4160,4160,4160,0
|
|
20240822,182100,2670093045,4160,4160,4160,4160,0
|
|
20240822,182000,2670093045,4160,4160,4160,4160,0
|
|
20240822,181900,2670093045,4160,4160,4160,4160,0
|
|
20240822,181800,2670093045,4160,4160,4160,4160,0
|
|
20240822,181700,2670093045,4160,4160,4160,4160,0
|
|
20240822,181600,2670093045,4160,4160,4160,4160,0
|
|
20240822,181500,2670093045,4160,4160,4160,4160,0
|
|
20240822,181400,2670093045,4160,4160,4160,4160,0
|
|
20240822,181300,2670093045,4160,4160,4160,4160,0
|
|
20240822,181200,2670093045,4160,4160,4160,4160,0
|
|
20240822,181100,2670093045,4160,4160,4160,4160,0
|
|
20240822,181000,2670093045,4160,4160,4160,4160,0
|
|
20240822,180900,2670093045,4160,4160,4160,4160,0
|
|
20240822,180800,2670093045,4160,4160,4160,4160,0
|
|
20240822,180700,2670093045,4160,4160,4160,4160,27718
|
|
20240822,180600,2670093045,4160,4160,4160,4160,0
|
|
20240822,180500,2670093045,4160,4160,4160,4160,0
|
|
20240822,180400,2670093045,4160,4160,4160,4160,0
|
|
20240822,180300,2670093045,4160,4160,4160,4160,0
|
|
20240822,180200,2670093045,4160,4160,4160,4160,0
|
|
20240822,180100,2670093045,4160,4160,4160,4160,0
|
|
20240822,180000,2670093045,4160,4160,4160,4160,0
|
|
20240822,175900,2670093045,4160,4160,4160,4160,0
|
|
20240822,175800,2670093045,4160,4160,4160,4160,0
|
|
20240822,175700,2670093045,4160,4160,4160,4160,0
|
|
20240822,175600,2670093045,4160,4160,4160,4160,0
|
|
20240822,175500,2670093045,4160,4160,4160,4160,0
|
|
20240822,175400,2670093045,4160,4160,4160,4160,0
|
|
20240822,175300,2670093045,4160,4160,4160,4160,0
|
|
20240822,175200,2670093045,4160,4160,4160,4160,0
|
|
20240822,175100,2670093045,4160,4160,4160,4160,0
|
|
20240822,175000,2670093045,4160,4160,4160,4160,0
|
|
20240822,174900,2670093045,4160,4160,4160,4160,0
|
|
20240822,174800,2670093045,4160,4160,4160,4160,0
|
|
20240822,174700,2670093045,4160,4160,4160,4160,0
|
|
20240822,174600,2670093045,4160,4160,4160,4160,0
|
|
20240822,174500,2670093045,4160,4160,4160,4160,0
|
|
20240822,174400,2670093045,4160,4160,4160,4160,0
|
|
20240822,174300,2670093045,4160,4160,4160,4160,0
|
|
20240822,174200,2670093045,4160,4160,4160,4160,0
|
|
20240822,174100,2670093045,4160,4160,4160,4160,0
|
|
20240822,174000,2670093045,4160,4160,4160,4160,0
|
|
20240822,173900,2670093045,4160,4160,4160,4160,0
|
|
20240822,173800,2670093045,4160,4160,4160,4160,0
|
|
20240822,173700,2670093045,4160,4160,4160,4160,27718
|
|
20240822,173600,2670093045,4160,4160,4160,4160,0
|
|
20240822,173500,2670093045,4160,4160,4160,4160,0
|
|
20240822,173400,2670093045,4160,4160,4160,4160,0
|
|
20240822,173300,2670093045,4160,4160,4160,4160,0
|
|
20240822,173200,2670093045,4160,4160,4160,4160,0
|
|
20240822,173100,2670093045,4160,4160,4160,4160,0
|
|
20240822,173000,2670093045,4160,4160,4160,4160,0
|
|
20240822,172900,2670093045,4160,4160,4160,4160,0
|
|
20240822,172800,2670093045,4160,4160,4160,4160,0
|
|
20240822,172700,2670093045,4160,4160,4160,4160,0
|
|
20240822,172600,2670093045,4160,4160,4160,4160,0
|
|
20240822,172500,2670093045,4160,4160,4160,4160,0
|
|
20240822,172400,2670093045,4160,4160,4160,4160,0
|
|
20240822,172300,2670093045,4160,4160,4160,4160,0
|
|
20240822,172200,2670093045,4160,4160,4160,4160,0
|
|
20240822,172100,2670093045,4160,4160,4160,4160,0
|
|
20240822,172000,2670093045,4160,4160,4160,4160,0
|
|
20240822,171900,2670093045,4160,4160,4160,4160,0
|
|
20240822,171800,2670093045,4160,4160,4160,4160,0
|
|
20240822,171700,2670093045,4160,4160,4160,4160,0
|
|
20240822,171600,2670093045,4160,4160,4160,4160,0
|
|
20240822,171500,2670093045,4160,4160,4160,4160,0
|
|
20240822,171400,2670093045,4160,4160,4160,4160,0
|
|
20240822,171300,2670093045,4160,4160,4160,4160,0
|
|
20240822,171200,2670093045,4160,4160,4160,4160,0
|
|
20240822,171100,2670093045,4160,4160,4160,4160,0
|
|
20240822,171000,2670093045,4160,4160,4160,4160,0
|
|
20240822,170900,2670093045,4160,4160,4160,4160,0
|
|
20240822,170800,2670093045,4160,4160,4160,4160,0
|
|
20240822,170700,2670093045,4160,4160,4160,4160,27718
|
|
20240822,170600,2670093045,4160,4160,4160,4160,0
|
|
20240822,170500,2670093045,4160,4160,4160,4160,0
|
|
20240822,170400,2670093045,4160,4160,4160,4160,0
|
|
20240822,170300,2670093045,4160,4160,4160,4160,0
|
|
20240822,170200,2670093045,4160,4160,4160,4160,0
|
|
20240822,170100,2670093045,4160,4160,4160,4160,0
|
|
20240822,170000,2670093045,4160,4160,4160,4160,0
|
|
20240822,165900,2670093045,4160,4160,4160,4160,0
|
|
20240822,165800,2670093045,4160,4160,4160,4160,0
|
|
20240822,165700,2670093045,4160,4160,4160,4160,0
|
|
20240822,165600,2670093045,4160,4160,4160,4160,0
|
|
20240822,165500,2670093045,4160,4160,4160,4160,0
|
|
20240822,165400,2670093045,4160,4160,4160,4160,0
|
|
20240822,165300,2670093045,4160,4160,4160,4160,0
|
|
20240822,165200,2670093045,4160,4160,4160,4160,0
|
|
20240822,165100,2670093045,4160,4160,4160,4160,0
|
|
20240822,165000,2670093045,4160,4160,4160,4160,0
|
|
20240822,164900,2670093045,4160,4160,4160,4160,0
|
|
20240822,164800,2670093045,4160,4160,4160,4160,0
|
|
20240822,164700,2670093045,4160,4160,4160,4160,0
|
|
20240822,164600,2670093045,4160,4160,4160,4160,0
|
|
20240822,164500,2670093045,4160,4160,4160,4160,0
|
|
20240822,164400,2670093045,4160,4160,4160,4160,0
|
|
20240822,164300,2670093045,4160,4160,4160,4160,0
|
|
20240822,164200,2670093045,4160,4160,4160,4160,0
|
|
20240822,164100,2670093045,4160,4160,4160,4160,0
|
|
20240822,164000,2670093045,4160,4160,4160,4160,0
|
|
20240822,163900,2670093045,4160,4160,4160,4160,0
|
|
20240822,163800,2670093045,4160,4160,4160,4160,0
|
|
20240822,163700,2670093045,4160,4160,4160,4160,27718
|
|
20240822,163600,2670093045,4160,4160,4160,4160,0
|
|
20240822,163500,2670093045,4160,4160,4160,4160,0
|
|
20240822,163400,2670093045,4160,4160,4160,4160,0
|
|
20240822,163300,2670093045,4160,4160,4160,4160,0
|
|
20240822,163200,2670093045,4160,4160,4160,4160,0
|
|
20240822,163100,2670093045,4160,4160,4160,4160,0
|
|
20240822,163000,2670093045,4160,4160,4160,4160,0
|
|
20240822,162900,2670093045,4160,4160,4160,4160,0
|
|
20240822,162800,2670093045,4160,4160,4160,4160,0
|
|
20240822,162700,2670093045,4160,4160,4160,4160,0
|
|
20240822,162600,2670093045,4160,4160,4160,4160,0
|
|
20240822,162500,2670093045,4160,4160,4160,4160,0
|
|
20240822,162400,2670093045,4160,4160,4160,4160,0
|
|
20240822,162300,2670093045,4160,4160,4160,4160,0
|
|
20240822,162200,2670093045,4160,4160,4160,4160,0
|
|
20240822,162100,2670093045,4160,4160,4160,4160,0
|
|
20240822,162000,2670093045,4160,4160,4160,4160,0
|
|
20240822,161900,2670093045,4160,4160,4160,4160,0
|
|
20240822,161800,2670093045,4160,4160,4160,4160,0
|
|
20240822,161700,2670093045,4160,4160,4160,4160,0
|
|
20240822,161600,2670093045,4160,4160,4160,4160,0
|
|
20240822,161500,2670093045,4160,4160,4160,4160,0
|
|
20240822,161400,2670093045,4160,4160,4160,4160,0
|
|
20240822,161300,2670093045,4160,4160,4160,4160,0
|
|
20240822,161200,2670093045,4160,4160,4160,4160,0
|
|
20240822,161100,2670093045,4160,4160,4160,4160,0
|
|
20240822,161000,2670093045,4160,4160,4160,4160,0
|
|
20240822,160900,2670093045,4160,4160,4160,4160,0
|
|
20240822,160800,2670093045,4160,4160,4160,4160,0
|
|
20240822,160700,2670093045,4160,4160,4160,4160,27718
|
|
20240822,160600,2670093045,4160,4160,4160,4160,0
|
|
20240822,160500,2670093045,4160,4160,4160,4160,0
|
|
20240822,160400,2670093045,4160,4160,4160,4160,0
|
|
20240822,160300,2670093045,4160,4160,4160,4160,0
|
|
20240822,160200,2670093045,4160,4160,4160,4160,0
|
|
20240822,160100,2670093045,4160,4160,4160,4160,0
|
|
20240822,160000,2670093045,4160,4160,4160,4160,0
|
|
20240822,155900,2670093045,4160,4160,4160,4160,0
|
|
20240822,155800,2670093045,4160,4160,4160,4160,0
|
|
20240822,155700,2670093045,4160,4160,4160,4160,0
|
|
20240822,155600,2670093045,4160,4160,4160,4160,0
|
|
20240822,155500,2670093045,4160,4160,4160,4160,0
|
|
20240822,155400,2670093045,4160,4160,4160,4160,0
|
|
20240822,155300,2670093045,4160,4160,4160,4160,0
|
|
20240822,155200,2670093045,4160,4160,4160,4160,0
|
|
20240822,155100,2670093045,4160,4160,4160,4160,0
|
|
20240822,155000,2670093045,4160,4160,4160,4160,0
|
|
20240822,154900,2670093045,4160,4160,4160,4160,0
|
|
20240822,154800,2670093045,4160,4160,4160,4160,0
|
|
20240822,154700,2670093045,4160,4160,4160,4160,0
|
|
20240822,154600,2670093045,4160,4160,4160,4160,0
|
|
20240822,154500,2670093045,4160,4160,4160,4160,0
|
|
20240822,154400,2670093045,4160,4160,4160,4160,0
|
|
20240822,154300,2670093045,4160,4160,4160,4160,0
|
|
20240822,154200,2670093045,4160,4160,4160,4160,0
|
|
20240822,154100,2670093045,4160,4160,4160,4160,0
|
|
20240822,154000,2670093045,4160,4160,4160,4160,0
|
|
20240822,153900,2670093045,4160,4160,4160,4160,0
|
|
20240822,153800,2670093045,4160,4160,4160,4160,0
|
|
20240822,153700,2670093045,4160,4160,4160,4160,27718
|
|
20240822,153600,2670093045,4160,4160,4160,4160,0
|
|
20240822,153500,2670093045,4160,4160,4160,4160,0
|
|
20240822,153400,2670093045,4160,4160,4160,4160,0
|
|
20240822,153300,2670093045,4160,4160,4160,4160,0
|
|
20240822,153200,2670093045,4160,4160,4160,4160,0
|
|
20240822,153100,2670093045,4160,4160,4160,4160,0
|
|
20240822,153000,2670093045,4160,4160,4160,4160,27718
|
|
20240822,152900,2554786165,4185,4185,4185,4185,0
|
|
20240822,152800,2554786165,4185,4185,4185,4185,0
|
|
20240822,152700,2554786165,4185,4185,4185,4185,0
|
|
20240822,152600,2554786165,4185,4185,4185,4185,0
|
|
20240822,152500,2554786165,4185,4185,4185,4185,0
|
|
20240822,152400,2554786165,4185,4185,4185,4185,0
|
|
20240822,152300,2554786165,4185,4185,4185,4185,0
|
|
20240822,152200,2554786165,4185,4185,4185,4185,0
|
|
20240822,152100,2554786165,4185,4185,4185,4185,0
|
|
20240822,152000,2554786165,4185,4185,4185,4185,0
|
|
20240822,151900,2554786165,4185,4210,4220,4180,22784
|
|
20240822,151800,2459298240,4205,4210,4220,4205,1506
|
|
20240822,151700,2452960085,4210,4220,4220,4210,611
|
|
20240822,151600,2450387675,4220,4215,4225,4215,3255
|
|
20240822,151500,2436651325,4210,4220,4225,4205,604
|
|
20240822,151400,2434106160,4220,4225,4225,4220,282
|
|
20240822,151300,2432915370,4225,4235,4245,4210,709
|
|
20240822,151200,2429915615,4240,4230,4240,4230,820
|
|
20240822,151100,2426445565,4225,4210,4225,4210,288
|
|
20240822,151000,2425229085,4205,4205,4205,4205,50
|
|
20240822,150900,2425018835,4225,4225,4225,4225,712
|
|
20240822,150800,2422010635,4200,4230,4230,4200,1472
|
|
20240822,150700,2415791905,4230,4210,4235,4210,350
|
|
20240822,150600,2414314790,4210,4190,4210,4185,1193
|
|
20240822,150500,2409320480,4190,4195,4195,4190,2219
|
|
20240822,150400,2400022770,4195,4195,4195,4195,584
|
|
20240822,150300,2397572890,4190,4195,4195,4190,3307
|
|
20240822,150200,2383709695,4195,4200,4200,4195,2669
|
|
20240822,150100,2372506980,4200,4200,4200,4200,5530
|
|
20240822,150000,2349280980,4200,4200,4200,4200,2470
|
|
20240822,145900,2338906980,4200,4200,4200,4200,1242
|
|
20240822,145800,2333690580,4200,4200,4200,4200,970
|
|
20240822,145700,2329616580,4200,4205,4210,4200,1703
|
|
20240822,145600,2322455075,4210,4210,4210,4205,493
|
|
20240822,145500,2320380810,4205,4205,4205,4205,1757
|
|
20240822,145400,2312992625,4205,4210,4210,4205,1985
|
|
20240822,145300,2304641940,4210,4210,4210,4210,100
|
|
20240822,145200,2304220940,4205,4210,4210,4205,1902
|
|
20240822,145100,2296218275,4215,4210,4215,4210,619
|
|
20240822,145000,2293612280,4215,4215,4215,4215,90
|
|
20240822,144900,2293232930,4230,4215,4230,4215,201
|
|
20240822,144800,2292382715,4230,4230,4230,4230,10
|
|
20240822,144700,2292340415,4210,4210,4215,4210,479
|
|
20240822,144600,2290323750,4230,4230,4230,4230,11
|
|
20240822,144500,2290277220,4240,4240,4240,4240,0
|
|
20240822,144400,2290277220,4240,4240,4240,4210,824
|
|
20240822,144300,2286803320,4240,4220,4240,4220,355
|
|
20240822,144200,2285300520,4220,4220,4220,4220,0
|
|
20240822,144100,2285300520,4220,4220,4220,4220,101
|
|
20240822,144000,2284874300,4220,4220,4220,4220,200
|
|
20240822,143900,2284030300,4220,4210,4240,4210,740
|
|
20240822,143800,2280913940,4210,4210,4210,4210,158
|
|
20240822,143700,2280248760,4210,4210,4210,4210,531
|
|
20240822,143600,2278013250,4210,4210,4210,4210,0
|
|
20240822,143500,2278013250,4210,4220,4220,4210,4067
|
|
20240822,143400,2260881970,4225,4225,4225,4225,1106
|
|
20240822,143300,2256209120,4225,4240,4240,4225,2105
|
|
20240822,143200,2247310995,4240,4240,4240,4240,201
|
|
20240822,143100,2246458755,4220,4220,4220,4220,0
|
|
20240822,143000,2246458755,4220,4225,4230,4220,31
|
|
20240822,142900,2246327740,4230,4230,4230,4230,1
|
|
20240822,142800,2246323510,4220,4220,4220,4220,0
|
|
20240822,142700,2246323510,4220,4220,4220,4220,20
|
|
20240822,142600,2246239110,4210,4210,4210,4210,0
|
|
20240822,142500,2246239110,4210,4210,4210,4210,370
|
|
20240822,142400,2244681410,4210,4220,4220,4210,389
|
|
20240822,142300,2243042085,4220,4220,4220,4220,0
|
|
20240822,142200,2243042085,4220,4220,4220,4220,0
|
|
20240822,142100,2243042085,4220,4220,4220,4220,100
|
|
20240822,142000,2242620085,4220,4220,4220,4220,0
|
|
20240822,141900,2242620085,4220,4220,4220,4220,1464
|
|
20240822,141800,2236442005,4215,4230,4230,4215,863
|
|
20240822,141700,2232801735,4235,4235,4235,4235,250
|
|
20240822,141600,2231742985,4255,4255,4255,4255,0
|
|
20240822,141500,2231742985,4255,4255,4255,4255,0
|
|
20240822,141400,2231742985,4255,4225,4255,4225,456
|
|
20240822,141300,2229806155,4225,4260,4260,4225,101
|
|
20240822,141200,2229379345,4260,4260,4260,4260,0
|
|
20240822,141100,2229379345,4260,4235,4260,4235,9
|
|
20240822,141000,2229341105,4260,4215,4265,4215,6131
|
|
20240822,140900,2203301120,4215,4215,4215,4215,360
|
|
20240822,140800,2201783720,4210,4210,4210,4210,1182
|
|
20240822,140700,2196807500,4210,4210,4210,4210,300
|
|
20240822,140600,2195544500,4210,4215,4215,4210,401
|
|
20240822,140500,2193854790,4215,4215,4215,4215,429
|
|
20240822,140400,2192046555,4215,4230,4230,4215,2097
|
|
20240822,140300,2183206825,4230,4230,4230,4230,3
|
|
20240822,140200,2183194135,4235,4235,4235,4235,10
|
|
20240822,140100,2183151785,4235,4235,4235,4235,11
|
|
20240822,140000,2183105200,4240,4240,4240,4240,0
|
|
20240822,135900,2183105200,4240,4240,4240,4240,20
|
|
20240822,135800,2183020400,4225,4225,4225,4225,125
|
|
20240822,135700,2182492275,4240,4240,4240,4240,106
|
|
20240822,135600,2182042835,4240,4240,4240,4220,2428
|
|
20240822,135500,2171791075,4250,4250,4250,4235,26
|
|
20240822,135400,2171680875,4235,4255,4255,4235,6
|
|
20240822,135300,2171655365,4230,4230,4230,4230,0
|
|
20240822,135200,2171655365,4230,4230,4230,4230,1
|
|
20240822,135100,2171651135,4225,4225,4225,4225,0
|
|
20240822,135000,2171651135,4225,4245,4245,4220,3275
|
|
20240822,134900,2157800670,4245,4245,4245,4245,230
|
|
20240822,134800,2156824320,4250,4250,4250,4250,758
|
|
20240822,134700,2153602820,4255,4255,4255,4255,244
|
|
20240822,134600,2152564600,4255,4255,4255,4255,13
|
|
20240822,134500,2152509285,4255,4255,4260,4255,242
|
|
20240822,134400,2151479335,4250,4250,4250,4250,66
|
|
20240822,134300,2151198835,4260,4260,4260,4260,0
|
|
20240822,134200,2151198835,4260,4260,4260,4260,1
|
|
20240822,134100,2151194575,4260,4260,4260,4260,2
|
|
20240822,134000,2151186055,4245,4245,4245,4245,0
|
|
20240822,133900,2151186055,4245,4245,4245,4245,60
|
|
20240822,133800,2150931355,4245,4245,4245,4245,324
|
|
20240822,133700,2149555975,4245,4250,4250,4245,320
|
|
20240822,133600,2148197550,4260,4260,4260,4260,1
|
|
20240822,133500,2148193290,4260,4260,4260,4260,0
|
|
20240822,133400,2148193290,4260,4260,4260,4260,0
|
|
20240822,133300,2148193290,4260,4245,4260,4245,169
|
|
20240822,133200,2147475540,4260,4260,4260,4260,0
|
|
20240822,133100,2147475540,4260,4250,4260,4250,58
|
|
20240822,133000,2147228560,4260,4240,4260,4240,552
|
|
20240822,132900,2144887740,4240,4240,4240,4240,385
|
|
20240822,132800,2143255340,4240,4250,4250,4240,382
|
|
20240822,132700,2141635645,4260,4250,4260,4250,236
|
|
20240822,132600,2140630295,4260,4260,4260,4260,30
|
|
20240822,132500,2140502495,4260,4260,4260,4260,229
|
|
20240822,132400,2139526955,4260,4260,4260,4260,23
|
|
20240822,132300,2139428975,4235,4235,4235,4235,356
|
|
20240822,132200,2137921315,4235,4235,4235,4235,0
|
|
20240822,132100,2137921315,4235,4235,4235,4235,0
|
|
20240822,132000,2137921315,4235,4240,4240,4235,161
|
|
20240822,131900,2137239425,4240,4250,4250,4240,1837
|
|
20240822,131800,2129446945,4250,4250,4250,4250,101
|
|
20240822,131700,2129017695,4245,4245,4245,4240,403
|
|
20240822,131600,2127307060,4270,4270,4270,4240,276
|
|
20240822,131500,2126132860,4270,4270,4270,4270,33
|
|
20240822,131400,2125991950,4240,4245,4245,4240,120
|
|
20240822,131300,2125483125,4240,4240,4240,4240,2
|
|
20240822,131200,2125474645,4240,4245,4245,4240,156
|
|
20240822,131100,2124812675,4245,4250,4250,4245,807
|
|
20240822,131000,2121384460,4245,4245,4245,4245,103
|
|
20240822,130900,2120947225,4240,4260,4285,4240,1082
|
|
20240822,130800,2116336225,4260,4260,4260,4260,0
|
|
20240822,130700,2116336225,4260,4260,4260,4260,0
|
|
20240822,130600,2116336225,4260,4235,4260,4235,111
|
|
20240822,130500,2115866015,4250,4250,4250,4250,190
|
|
20240822,130400,2115058515,4255,4225,4255,4225,219
|
|
20240822,130300,2114128290,4255,4255,4255,4255,12
|
|
20240822,130200,2114077230,4255,4255,4255,4255,300
|
|
20240822,130100,2112800730,4255,4255,4255,4255,0
|
|
20240822,130000,2112800730,4255,4255,4255,4255,5
|
|
20240822,125900,2112779455,4255,4255,4255,4255,0
|
|
20240822,125800,2112779455,4255,4255,4255,4255,70
|
|
20240822,125700,2112481605,4255,4250,4260,4225,278
|
|
20240822,125600,2111298825,4245,4245,4245,4245,100
|
|
20240822,125500,2110874325,4245,4245,4245,4245,90
|
|
20240822,125400,2110492275,4255,4255,4255,4255,61
|
|
20240822,125300,2110232720,4215,4215,4215,4215,0
|
|
20240822,125200,2110232720,4215,4255,4255,4215,4
|
|
20240822,125100,2110215820,4255,4220,4255,4210,4387
|
|
20240822,125000,2091734965,4215,4215,4215,4215,304
|
|
20240822,124900,2090453605,4215,4215,4215,4215,0
|
|
20240822,124800,2090453605,4215,4220,4220,4215,1048
|
|
20240822,124700,2086035235,4215,4220,4220,4215,100
|
|
20240822,124600,2085613255,4220,4220,4220,4220,102
|
|
20240822,124500,2085182815,4220,4225,4225,4220,349
|
|
20240822,124400,2083710030,4220,4255,4255,4220,285
|
|
20240822,124300,2082498755,4220,4220,4220,4220,172
|
|
20240822,124200,2081772915,4220,4220,4220,4220,200
|
|
20240822,124100,2080928915,4220,4225,4225,4220,1299
|
|
20240822,124000,2075444960,4225,4225,4225,4225,10
|
|
20240822,123900,2075402710,4225,4225,4225,4225,567
|
|
20240822,123800,2073007135,4255,4255,4255,4255,0
|
|
20240822,123700,2073007135,4255,4255,4255,4255,0
|
|
20240822,123600,2073007135,4255,4255,4255,4255,3
|
|
20240822,123500,2072994370,4255,4255,4255,4225,44
|
|
20240822,123400,2072808140,4255,4255,4255,4225,58
|
|
20240822,123300,2072563000,4225,4225,4225,4225,0
|
|
20240822,123200,2072563000,4225,4225,4225,4225,142
|
|
20240822,123100,2071963050,4225,4225,4225,4225,343
|
|
20240822,123000,2070513875,4225,4225,4225,4225,0
|
|
20240822,122900,2070513875,4225,4225,4225,4225,100
|
|
20240822,122800,2070091375,4225,4230,4230,4225,101
|
|
20240822,122700,2069664330,4230,4260,4260,4230,293
|
|
20240822,122600,2068423920,4250,4250,4250,4250,20
|
|
20240822,122500,2068338920,4250,4260,4260,4230,102
|
|
20240822,122400,2067905050,4260,4250,4260,4250,157
|
|
20240822,122300,2067236300,4250,4250,4250,4250,0
|
|
20240822,122200,2067236300,4250,4250,4250,4250,10
|
|
20240822,122100,2067193800,4225,4225,4225,4225,0
|
|
20240822,122000,2067193800,4225,4230,4230,4225,1087
|
|
20240822,121900,2062599975,4230,4230,4230,4230,0
|
|
20240822,121800,2062599975,4230,4230,4230,4230,0
|
|
20240822,121700,2062599975,4230,4250,4250,4230,111
|
|
20240822,121600,2062130375,4230,4230,4230,4230,100
|
|
20240822,121500,2061707375,4230,4235,4235,4230,6
|
|
20240822,121400,2061681975,4230,4230,4235,4225,80
|
|
20240822,121300,2061343575,4230,4230,4230,4230,200
|
|
20240822,121200,2060497575,4230,4230,4230,4230,0
|
|
20240822,121100,2060497575,4230,4235,4235,4230,201
|
|
20240822,121000,2059646345,4235,4235,4235,4235,410
|
|
20240822,120900,2057909995,4235,4235,4235,4235,0
|
|
20240822,120800,2057909995,4235,4240,4240,4235,472
|
|
20240822,120700,2055908725,4240,4240,4240,4240,60
|
|
20240822,120600,2055654325,4235,4235,4235,4235,0
|
|
20240822,120500,2055654325,4235,4230,4235,4230,12
|
|
20240822,120400,2055603510,4230,4230,4230,4230,0
|
|
20240822,120300,2055603510,4230,4230,4230,4230,100
|
|
20240822,120200,2055180510,4230,4230,4230,4230,22
|
|
20240822,120100,2055087450,4230,4245,4245,4230,613
|
|
20240822,120000,2052493605,4245,4245,4245,4245,36
|
|
20240822,115900,2052340785,4235,4235,4235,4235,0
|
|
20240822,115800,2052340785,4235,4235,4235,4235,4
|
|
20240822,115700,2052323845,4260,4255,4260,4255,1001
|
|
20240822,115600,2048062015,4230,4235,4235,4230,146
|
|
20240822,115500,2047444430,4230,4230,4255,4230,58
|
|
20240822,115400,2047198990,4260,4260,4260,4260,0
|
|
20240822,115300,2047198990,4260,4260,4260,4260,0
|
|
20240822,115200,2047198990,4260,4260,4260,4260,0
|
|
20240822,115100,2047198990,4260,4260,4260,4260,0
|
|
20240822,115000,2047198990,4260,4260,4260,4260,10
|
|
20240822,114900,2047156390,4260,4260,4260,4260,11
|
|
20240822,114800,2047109530,4255,4240,4255,4240,164
|
|
20240822,114700,2046412880,4240,4240,4240,4240,7
|
|
20240822,114600,2046383200,4225,4225,4225,4225,1
|
|
20240822,114500,2046378975,4240,4245,4245,4210,20844
|
|
20240822,114400,1958288130,4260,4260,4260,4260,102
|
|
20240822,114300,1957853610,4240,4240,4240,4240,0
|
|
20240822,114200,1957853610,4240,4240,4240,4240,50
|
|
20240822,114100,1957641610,4240,4240,4240,4240,2
|
|
20240822,114000,1957633130,4240,4240,4240,4240,22
|
|
20240822,113900,1957539850,4260,4255,4260,4230,738
|
|
20240822,113800,1954411270,4255,4250,4255,4250,170
|
|
20240822,113700,1953688725,4250,4250,4250,4250,100
|
|
20240822,113600,1953263725,4245,4255,4255,4245,10
|
|
20240822,113500,1953221265,4250,4245,4250,4245,181
|
|
20240822,113400,1952452115,4245,4245,4245,4245,310
|
|
20240822,113300,1951136165,4240,4240,4240,4240,100
|
|
20240822,113200,1950712165,4225,4230,4230,4225,933
|
|
20240822,113100,1946765800,4230,4230,4230,4225,1872
|
|
20240822,113000,1938852240,4230,4235,4240,4230,1126
|
|
20240822,112900,1934087610,4235,4245,4245,4235,1182
|
|
20240822,112800,1929074590,4245,4255,4255,4245,3198
|
|
20240822,112700,1915479035,4255,4270,4270,4255,3080
|
|
20240822,112600,1902353760,4270,4275,4280,4265,1391
|
|
20240822,112500,1896418870,4280,4280,4280,4280,10
|
|
20240822,112400,1896376070,4285,4260,4285,4260,24
|
|
20240822,112300,1896273330,4260,4260,4260,4260,94
|
|
20240822,112200,1895872890,4285,4285,4285,4285,1
|
|
20240822,112100,1895868605,4260,4290,4290,4260,1111
|
|
20240822,112000,1891126935,4290,4290,4290,4290,260
|
|
20240822,111900,1890011535,4290,4290,4290,4290,0
|
|
20240822,111800,1890011535,4290,4290,4290,4270,287
|
|
20240822,111700,1888780825,4290,4290,4290,4290,1423
|
|
20240822,111600,1882676155,4260,4265,4270,4260,4564
|
|
20240822,111500,1863225160,4265,4290,4290,4265,5010
|
|
20240822,111400,1841834700,4290,4270,4290,4270,123
|
|
20240822,111300,1841308910,4275,4280,4280,4270,3227
|
|
20240822,111200,1827510455,4280,4290,4300,4280,2200
|
|
20240822,111100,1818083550,4290,4300,4300,4290,2
|
|
20240822,111000,1818074960,4285,4290,4300,4285,1006
|
|
20240822,110900,1813760785,4290,4315,4320,4290,1681
|
|
20240822,110800,1806530090,4325,4325,4325,4325,0
|
|
20240822,110700,1806530090,4325,4320,4325,4320,11
|
|
20240822,110600,1806482565,4320,4300,4320,4300,757
|
|
20240822,110500,1803226845,4300,4300,4300,4300,357
|
|
20240822,110400,1801691745,4300,4315,4315,4300,598
|
|
20240822,110300,1799114375,4315,4315,4315,4300,1805
|
|
20240822,110200,1791341505,4315,4315,4320,4310,1677
|
|
20240822,110100,1784111365,4315,4320,4320,4315,87
|
|
20240822,110000,1783735605,4320,4330,4335,4320,964
|
|
20240822,105900,1779567165,4330,4335,4335,4330,1563
|
|
20240822,105800,1772797730,4335,4340,4345,4335,1115
|
|
20240822,105700,1767959615,4340,4360,4380,4340,13263
|
|
20240822,105600,1710128785,4355,4345,4375,4345,9042
|
|
20240822,105500,1670717265,4345,4305,4355,4305,8418
|
|
20240822,105400,1634233205,4305,4310,4310,4300,1364
|
|
20240822,105300,1628363725,4310,4320,4325,4310,1599
|
|
20240822,105200,1621455515,4320,4315,4325,4315,508
|
|
20240822,105100,1619259905,4325,4285,4325,4285,4157
|
|
20240822,105000,1601358065,4290,4290,4290,4285,176
|
|
20240822,104900,1600603035,4285,4275,4285,4270,1542
|
|
20240822,104800,1593996785,4275,4280,4280,4270,1901
|
|
20240822,104700,1585870250,4285,4285,4285,4285,66
|
|
20240822,104600,1585587440,4285,4285,4285,4275,160
|
|
20240822,104500,1584902270,4290,4290,4290,4290,332
|
|
20240822,104400,1583477990,4290,4290,4290,4290,153
|
|
20240822,104300,1582821620,4295,4305,4305,4295,686
|
|
20240822,104200,1579872955,4300,4300,4310,4300,1830
|
|
20240822,104100,1571992080,4305,4280,4305,4280,1729
|
|
20240822,104000,1564577310,4270,4255,4280,4255,336
|
|
20240822,103900,1563142445,4255,4295,4295,4245,11437
|
|
20240822,103800,1514408730,4290,4310,4315,4290,1702
|
|
20240822,103700,1507081960,4305,4300,4310,4290,2230
|
|
20240822,103600,1497493900,4290,4270,4305,4270,4869
|
|
20240822,103500,1476572605,4295,4345,4355,4250,24118
|
|
20240822,103400,1372479985,4345,4395,4435,4325,27098
|
|
20240822,103300,1253968760,4395,4290,4435,4290,63648
|
|
20240822,103200,975395935,4290,4270,4290,4235,2609
|
|
20240822,103100,964237480,4270,4245,4270,4245,1541
|
|
20240822,103000,957677095,4250,4205,4250,4205,13256
|
|
20240822,102900,901675890,4205,4205,4205,4205,34
|
|
20240822,102800,901532920,4205,4210,4210,4205,3284
|
|
20240822,102700,887717775,4210,4210,4210,4210,1302
|
|
20240822,102600,882236355,4210,4215,4215,4210,47
|
|
20240822,102500,882038470,4210,4210,4220,4210,622
|
|
20240822,102400,879418640,4210,4215,4215,4210,1600
|
|
20240822,102300,872678575,4215,4210,4215,4210,502
|
|
20240822,102200,870562905,4210,4210,4210,4210,33
|
|
20240822,102100,870423975,4210,4200,4210,4200,764
|
|
20240822,102000,867208665,4200,4205,4205,4200,725
|
|
20240822,101900,864163545,4205,4205,4205,4205,380
|
|
20240822,101800,862565645,4205,4200,4205,4200,295
|
|
20240822,101700,861326395,4200,4200,4205,4200,2494
|
|
20240822,101600,850849095,4200,4200,4200,4200,0
|
|
20240822,101500,850849095,4200,4205,4205,4200,126
|
|
20240822,101400,850319620,4205,4205,4205,4205,200
|
|
20240822,101300,849478620,4205,4200,4205,4200,704
|
|
20240822,101200,846521815,4200,4200,4200,4200,1299
|
|
20240822,101100,841066015,4200,4200,4200,4200,14
|
|
20240822,101000,841007215,4200,4200,4200,4195,480
|
|
20240822,100900,838993110,4200,4200,4200,4200,8
|
|
20240822,100800,838959510,4195,4200,4200,4195,33
|
|
20240822,100700,838820995,4195,4200,4200,4195,101
|
|
20240822,100600,838396800,4195,4210,4210,4195,703
|
|
20240822,100500,835445630,4210,4205,4210,4200,309
|
|
20240822,100400,834146680,4205,4195,4205,4190,619
|
|
20240822,100300,831550525,4190,4195,4195,4190,1958
|
|
20240822,100200,823346250,4190,4215,4215,4190,2083
|
|
20240822,100100,814603970,4215,4195,4215,4195,269
|
|
20240822,100000,813473275,4195,4200,4215,4195,4511
|
|
20240822,095900,794528540,4215,4205,4225,4205,883
|
|
20240822,095800,790814550,4210,4210,4210,4210,671
|
|
20240822,095700,787989640,4225,4225,4225,4210,453
|
|
20240822,095600,786081965,4220,4220,4220,4200,409
|
|
20240822,095500,784360410,4205,4210,4220,4200,2554
|
|
20240822,095400,773632975,4205,4205,4205,4200,5530
|
|
20240822,095300,750391320,4205,4205,4205,4205,165
|
|
20240822,095200,749697495,4205,4210,4210,4205,808
|
|
20240822,095100,746299145,4210,4205,4210,4205,52
|
|
20240822,095000,746080230,4210,4225,4225,4210,996
|
|
20240822,094900,741886905,4210,4210,4225,4210,863
|
|
20240822,094800,738245455,4205,4220,4220,4205,726
|
|
20240822,094700,735191390,4220,4205,4220,4205,128
|
|
20240822,094600,734652385,4230,4210,4230,4205,4150
|
|
20240822,094500,717189415,4210,4210,4225,4210,2758
|
|
20240822,094400,705578220,4210,4210,4225,4210,4474
|
|
20240822,094300,686722840,4210,4215,4215,4210,1014
|
|
20240822,094200,682452390,4215,4210,4215,4210,366
|
|
20240822,094100,680910980,4220,4215,4225,4215,1952
|
|
20240822,094000,672674330,4215,4215,4220,4205,859
|
|
20240822,093900,669058045,4200,4220,4250,4200,20962
|
|
20240822,093800,580871400,4230,4230,4230,4205,3430
|
|
20240822,093700,566430940,4210,4230,4230,4210,1824
|
|
20240822,093600,558741165,4230,4230,4230,4215,1302
|
|
20240822,093500,553253205,4230,4215,4230,4215,1026
|
|
20240822,093400,548923730,4225,4225,4230,4215,5974
|
|
20240822,093300,523724555,4230,4250,4255,4225,2746
|
|
20240822,093200,512098215,4250,4250,4250,4250,200
|
|
20240822,093100,511248215,4250,4235,4250,4235,2750
|
|
20240822,093000,499601710,4235,4240,4240,4235,1801
|
|
20240822,092900,491967070,4240,4240,4250,4235,1146
|
|
20240822,092800,487108110,4235,4235,4235,4235,620
|
|
20240822,092700,484482410,4235,4235,4235,4235,2636
|
|
20240822,092600,473318950,4260,4235,4260,4230,3144
|
|
20240822,092500,459987560,4260,4235,4260,4235,3217
|
|
20240822,092400,446356315,4235,4245,4250,4235,1933
|
|
20240822,092300,438157780,4245,4250,4250,4240,3020
|
|
20240822,092200,425332175,4250,4255,4255,4250,2151
|
|
20240822,092100,416185175,4255,4260,4260,4255,1396
|
|
20240822,092000,410245145,4255,4260,4265,4255,3961
|
|
20240822,091900,393379420,4255,4285,4285,4250,5840
|
|
20240822,091800,368513305,4285,4265,4285,4260,528
|
|
20240822,091700,366261495,4260,4275,4275,4260,5817
|
|
20240822,091600,341422755,4275,4280,4290,4275,2710
|
|
20240822,091500,329828160,4270,4270,4290,4270,3314
|
|
20240822,091400,315652830,4270,4275,4280,4270,4128
|
|
20240822,091300,298019375,4275,4290,4290,4275,3030
|
|
20240822,091200,285053180,4285,4290,4290,4280,998
|
|
20240822,091100,280775730,4295,4295,4295,4280,19
|
|
20240822,091000,280694315,4280,4280,4295,4280,1587
|
|
20240822,090900,273894350,4280,4275,4280,4270,1561
|
|
20240822,090800,267226525,4270,4295,4295,4270,6753
|
|
20240822,090700,238328935,4285,4295,4295,4285,3367
|
|
20240822,090600,223869260,4295,4315,4315,4290,3273
|
|
20240822,090500,209802565,4305,4300,4325,4300,1977
|
|
20240822,090400,201268465,4320,4290,4320,4290,3353
|
|
20240822,090300,186817580,4290,4300,4310,4290,6967
|
|
20240822,090200,156856415,4300,4315,4315,4300,2553
|
|
20240822,090100,145858705,4330,4295,4335,4295,5589
|
|
20240822,090000,121747605,4260,4350,4350,4250,26300
|