655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195200,1399736780,4250,4250,4250,4250,10881
|
|
20240822,195100,1399736780,4250,4250,4250,4250,0
|
|
20240822,195000,1399736780,4250,4250,4250,4250,0
|
|
20240822,194900,1399736780,4250,4250,4250,4250,0
|
|
20240822,194800,1399736780,4250,4250,4250,4250,0
|
|
20240822,194700,1399736780,4250,4250,4250,4250,0
|
|
20240822,194600,1399736780,4250,4250,4250,4250,0
|
|
20240822,194500,1399736780,4250,4250,4250,4250,0
|
|
20240822,194400,1399736780,4250,4250,4250,4250,0
|
|
20240822,194300,1399736780,4250,4250,4250,4250,0
|
|
20240822,194200,1399736780,4250,4250,4250,4250,0
|
|
20240822,194100,1399736780,4250,4250,4250,4250,0
|
|
20240822,194000,1399736780,4250,4250,4250,4250,0
|
|
20240822,193900,1399736780,4250,4250,4250,4250,0
|
|
20240822,193800,1399736780,4250,4250,4250,4250,0
|
|
20240822,193700,1399736780,4250,4250,4250,4250,0
|
|
20240822,193600,1399736780,4250,4250,4250,4250,0
|
|
20240822,193500,1399736780,4250,4250,4250,4250,0
|
|
20240822,193400,1399736780,4250,4250,4250,4250,0
|
|
20240822,193300,1399736780,4250,4250,4250,4250,0
|
|
20240822,193200,1399736780,4250,4250,4250,4250,0
|
|
20240822,193100,1399736780,4250,4250,4250,4250,0
|
|
20240822,193000,1399736780,4250,4250,4250,4250,0
|
|
20240822,192900,1399736780,4250,4250,4250,4250,0
|
|
20240822,192800,1399736780,4250,4250,4250,4250,0
|
|
20240822,192700,1399736780,4250,4250,4250,4250,0
|
|
20240822,192600,1399736780,4250,4250,4250,4250,0
|
|
20240822,192500,1399736780,4250,4250,4250,4250,0
|
|
20240822,192400,1399736780,4250,4250,4250,4250,0
|
|
20240822,192300,1399736780,4250,4250,4250,4250,0
|
|
20240822,192200,1399736780,4250,4250,4250,4250,10881
|
|
20240822,192100,1399736780,4250,4250,4250,4250,0
|
|
20240822,192000,1399736780,4250,4250,4250,4250,0
|
|
20240822,191900,1399736780,4250,4250,4250,4250,0
|
|
20240822,191800,1399736780,4250,4250,4250,4250,0
|
|
20240822,191700,1399736780,4250,4250,4250,4250,0
|
|
20240822,191600,1399736780,4250,4250,4250,4250,0
|
|
20240822,191500,1399736780,4250,4250,4250,4250,0
|
|
20240822,191400,1399736780,4250,4250,4250,4250,0
|
|
20240822,191300,1399736780,4250,4250,4250,4250,0
|
|
20240822,191200,1399736780,4250,4250,4250,4250,0
|
|
20240822,191100,1399736780,4250,4250,4250,4250,0
|
|
20240822,191000,1399736780,4250,4250,4250,4250,0
|
|
20240822,190900,1399736780,4250,4250,4250,4250,0
|
|
20240822,190800,1399736780,4250,4250,4250,4250,0
|
|
20240822,190700,1399736780,4250,4250,4250,4250,0
|
|
20240822,190600,1399736780,4250,4250,4250,4250,0
|
|
20240822,190500,1399736780,4250,4250,4250,4250,0
|
|
20240822,190400,1399736780,4250,4250,4250,4250,0
|
|
20240822,190300,1399736780,4250,4250,4250,4250,0
|
|
20240822,190200,1399736780,4250,4250,4250,4250,0
|
|
20240822,190100,1399736780,4250,4250,4250,4250,0
|
|
20240822,190000,1399736780,4250,4250,4250,4250,0
|
|
20240822,185900,1399736780,4250,4250,4250,4250,0
|
|
20240822,185800,1399736780,4250,4250,4250,4250,0
|
|
20240822,185700,1399736780,4250,4250,4250,4250,0
|
|
20240822,185600,1399736780,4250,4250,4250,4250,0
|
|
20240822,185500,1399736780,4250,4250,4250,4250,0
|
|
20240822,185400,1399736780,4250,4250,4250,4250,0
|
|
20240822,185300,1399736780,4250,4250,4250,4250,0
|
|
20240822,185200,1399736780,4250,4250,4250,4250,10881
|
|
20240822,185100,1399736780,4250,4250,4250,4250,0
|
|
20240822,185000,1399736780,4250,4250,4250,4250,0
|
|
20240822,184900,1399736780,4250,4250,4250,4250,0
|
|
20240822,184800,1399736780,4250,4250,4250,4250,0
|
|
20240822,184700,1399736780,4250,4250,4250,4250,0
|
|
20240822,184600,1399736780,4250,4250,4250,4250,0
|
|
20240822,184500,1399736780,4250,4250,4250,4250,0
|
|
20240822,184400,1399736780,4250,4250,4250,4250,0
|
|
20240822,184300,1399736780,4250,4250,4250,4250,0
|
|
20240822,184200,1399736780,4250,4250,4250,4250,0
|
|
20240822,184100,1399736780,4250,4250,4250,4250,0
|
|
20240822,184000,1399736780,4250,4250,4250,4250,0
|
|
20240822,183900,1399736780,4250,4250,4250,4250,0
|
|
20240822,183800,1399736780,4250,4250,4250,4250,0
|
|
20240822,183700,1399736780,4250,4250,4250,4250,0
|
|
20240822,183600,1399736780,4250,4250,4250,4250,0
|
|
20240822,183500,1399736780,4250,4250,4250,4250,0
|
|
20240822,183400,1399736780,4250,4250,4250,4250,0
|
|
20240822,183300,1399736780,4250,4250,4250,4250,0
|
|
20240822,183200,1399736780,4250,4250,4250,4250,0
|
|
20240822,183100,1399736780,4250,4250,4250,4250,0
|
|
20240822,183000,1399736780,4250,4250,4250,4250,0
|
|
20240822,182900,1399736780,4250,4250,4250,4250,0
|
|
20240822,182800,1399736780,4250,4250,4250,4250,0
|
|
20240822,182700,1399736780,4250,4250,4250,4250,0
|
|
20240822,182600,1399736780,4250,4250,4250,4250,0
|
|
20240822,182500,1399736780,4250,4250,4250,4250,0
|
|
20240822,182400,1399736780,4250,4250,4250,4250,0
|
|
20240822,182300,1399736780,4250,4250,4250,4250,0
|
|
20240822,182200,1399736780,4250,4250,4250,4250,10881
|
|
20240822,182100,1399736780,4250,4250,4250,4250,0
|
|
20240822,182000,1399736780,4250,4250,4250,4250,0
|
|
20240822,181900,1399736780,4250,4250,4250,4250,0
|
|
20240822,181800,1399736780,4250,4250,4250,4250,0
|
|
20240822,181700,1399736780,4250,4250,4250,4250,0
|
|
20240822,181600,1399736780,4250,4250,4250,4250,0
|
|
20240822,181500,1399736780,4250,4250,4250,4250,0
|
|
20240822,181400,1399736780,4250,4250,4250,4250,0
|
|
20240822,181300,1399736780,4250,4250,4250,4250,0
|
|
20240822,181200,1399736780,4250,4250,4250,4250,0
|
|
20240822,181100,1399736780,4250,4250,4250,4250,0
|
|
20240822,181000,1399736780,4250,4250,4250,4250,0
|
|
20240822,180900,1399736780,4250,4250,4250,4250,0
|
|
20240822,180800,1399736780,4250,4250,4250,4250,0
|
|
20240822,180700,1399736780,4250,4250,4250,4250,0
|
|
20240822,180600,1399736780,4250,4250,4250,4250,0
|
|
20240822,180500,1399736780,4250,4250,4250,4250,0
|
|
20240822,180400,1399736780,4250,4250,4250,4250,0
|
|
20240822,180300,1399736780,4250,4250,4250,4250,0
|
|
20240822,180200,1399736780,4250,4250,4250,4250,0
|
|
20240822,180100,1399736780,4250,4250,4250,4250,0
|
|
20240822,180000,1399736780,4250,4250,4250,4250,0
|
|
20240822,175900,1399736780,4250,4250,4250,4250,0
|
|
20240822,175800,1399736780,4250,4250,4250,4250,0
|
|
20240822,175700,1399736780,4250,4250,4250,4250,0
|
|
20240822,175600,1399736780,4250,4250,4250,4250,0
|
|
20240822,175500,1399736780,4250,4250,4250,4250,0
|
|
20240822,175400,1399736780,4250,4250,4250,4250,0
|
|
20240822,175300,1399736780,4250,4250,4250,4250,0
|
|
20240822,175200,1399736780,4250,4250,4250,4250,10881
|
|
20240822,175100,1399736780,4250,4250,4250,4250,0
|
|
20240822,175000,1399736780,4250,4250,4250,4250,0
|
|
20240822,174900,1399736780,4250,4250,4250,4250,0
|
|
20240822,174800,1399736780,4250,4250,4250,4250,0
|
|
20240822,174700,1399736780,4250,4250,4250,4250,0
|
|
20240822,174600,1399736780,4250,4250,4250,4250,0
|
|
20240822,174500,1399736780,4250,4250,4250,4250,0
|
|
20240822,174400,1399736780,4250,4250,4250,4250,0
|
|
20240822,174300,1399736780,4250,4250,4250,4250,0
|
|
20240822,174200,1399736780,4250,4250,4250,4250,0
|
|
20240822,174100,1399736780,4250,4250,4250,4250,0
|
|
20240822,174000,1399736780,4250,4250,4250,4250,0
|
|
20240822,173900,1399736780,4250,4250,4250,4250,0
|
|
20240822,173800,1399736780,4250,4250,4250,4250,0
|
|
20240822,173700,1399736780,4250,4250,4250,4250,0
|
|
20240822,173600,1399736780,4250,4250,4250,4250,0
|
|
20240822,173500,1399736780,4250,4250,4250,4250,0
|
|
20240822,173400,1399736780,4250,4250,4250,4250,0
|
|
20240822,173300,1399736780,4250,4250,4250,4250,0
|
|
20240822,173200,1399736780,4250,4250,4250,4250,0
|
|
20240822,173100,1399736780,4250,4250,4250,4250,0
|
|
20240822,173000,1399736780,4250,4250,4250,4250,0
|
|
20240822,172900,1399736780,4250,4250,4250,4250,0
|
|
20240822,172800,1399736780,4250,4250,4250,4250,0
|
|
20240822,172700,1399736780,4250,4250,4250,4250,0
|
|
20240822,172600,1399736780,4250,4250,4250,4250,0
|
|
20240822,172500,1399736780,4250,4250,4250,4250,0
|
|
20240822,172400,1399736780,4250,4250,4250,4250,0
|
|
20240822,172300,1399736780,4250,4250,4250,4250,0
|
|
20240822,172200,1399736780,4250,4250,4250,4250,10881
|
|
20240822,172100,1399736780,4250,4250,4250,4250,0
|
|
20240822,172000,1399736780,4250,4250,4250,4250,0
|
|
20240822,171900,1399736780,4250,4250,4250,4250,0
|
|
20240822,171800,1399736780,4250,4250,4250,4250,0
|
|
20240822,171700,1399736780,4250,4250,4250,4250,0
|
|
20240822,171600,1399736780,4250,4250,4250,4250,0
|
|
20240822,171500,1399736780,4250,4250,4250,4250,0
|
|
20240822,171400,1399736780,4250,4250,4250,4250,0
|
|
20240822,171300,1399736780,4250,4250,4250,4250,0
|
|
20240822,171200,1399736780,4250,4250,4250,4250,0
|
|
20240822,171100,1399736780,4250,4250,4250,4250,0
|
|
20240822,171000,1399736780,4250,4250,4250,4250,0
|
|
20240822,170900,1399736780,4250,4250,4250,4250,0
|
|
20240822,170800,1399736780,4250,4250,4250,4250,0
|
|
20240822,170700,1399736780,4250,4250,4250,4250,0
|
|
20240822,170600,1399736780,4250,4250,4250,4250,0
|
|
20240822,170500,1399736780,4250,4250,4250,4250,0
|
|
20240822,170400,1399736780,4250,4250,4250,4250,0
|
|
20240822,170300,1399736780,4250,4250,4250,4250,0
|
|
20240822,170200,1399736780,4250,4250,4250,4250,0
|
|
20240822,170100,1399736780,4250,4250,4250,4250,0
|
|
20240822,170000,1399736780,4250,4250,4250,4250,0
|
|
20240822,165900,1399736780,4250,4250,4250,4250,0
|
|
20240822,165800,1399736780,4250,4250,4250,4250,0
|
|
20240822,165700,1399736780,4250,4250,4250,4250,0
|
|
20240822,165600,1399736780,4250,4250,4250,4250,0
|
|
20240822,165500,1399736780,4250,4250,4250,4250,0
|
|
20240822,165400,1399736780,4250,4250,4250,4250,0
|
|
20240822,165300,1399736780,4250,4250,4250,4250,0
|
|
20240822,165200,1399736780,4250,4250,4250,4250,10881
|
|
20240822,165100,1399736780,4250,4250,4250,4250,0
|
|
20240822,165000,1399736780,4250,4250,4250,4250,0
|
|
20240822,164900,1399736780,4250,4250,4250,4250,0
|
|
20240822,164800,1399736780,4250,4250,4250,4250,0
|
|
20240822,164700,1399736780,4250,4250,4250,4250,0
|
|
20240822,164600,1399736780,4250,4250,4250,4250,0
|
|
20240822,164500,1399736780,4250,4250,4250,4250,0
|
|
20240822,164400,1399736780,4250,4250,4250,4250,0
|
|
20240822,164300,1399736780,4250,4250,4250,4250,0
|
|
20240822,164200,1399736780,4250,4250,4250,4250,0
|
|
20240822,164100,1399736780,4250,4250,4250,4250,0
|
|
20240822,164000,1399736780,4250,4250,4250,4250,0
|
|
20240822,163900,1399736780,4250,4250,4250,4250,0
|
|
20240822,163800,1399736780,4250,4250,4250,4250,0
|
|
20240822,163700,1399736780,4250,4250,4250,4250,0
|
|
20240822,163600,1399736780,4250,4250,4250,4250,0
|
|
20240822,163500,1399736780,4250,4250,4250,4250,0
|
|
20240822,163400,1399736780,4250,4250,4250,4250,0
|
|
20240822,163300,1399736780,4250,4250,4250,4250,0
|
|
20240822,163200,1399736780,4250,4250,4250,4250,0
|
|
20240822,163100,1399736780,4250,4250,4250,4250,0
|
|
20240822,163000,1399736780,4250,4250,4250,4250,0
|
|
20240822,162900,1399736780,4250,4250,4250,4250,0
|
|
20240822,162800,1399736780,4250,4250,4250,4250,0
|
|
20240822,162700,1399736780,4250,4250,4250,4250,0
|
|
20240822,162600,1399736780,4250,4250,4250,4250,0
|
|
20240822,162500,1399736780,4250,4250,4250,4250,0
|
|
20240822,162400,1399736780,4250,4250,4250,4250,0
|
|
20240822,162300,1399736780,4250,4250,4250,4250,0
|
|
20240822,162200,1399736780,4250,4250,4250,4250,10881
|
|
20240822,162100,1399736780,4250,4250,4250,4250,0
|
|
20240822,162000,1399736780,4250,4250,4250,4250,0
|
|
20240822,161900,1399736780,4250,4250,4250,4250,0
|
|
20240822,161800,1399736780,4250,4250,4250,4250,0
|
|
20240822,161700,1399736780,4250,4250,4250,4250,0
|
|
20240822,161600,1399736780,4250,4250,4250,4250,0
|
|
20240822,161500,1399736780,4250,4250,4250,4250,0
|
|
20240822,161400,1399736780,4250,4250,4250,4250,0
|
|
20240822,161300,1399736780,4250,4250,4250,4250,0
|
|
20240822,161200,1399736780,4250,4250,4250,4250,0
|
|
20240822,161100,1399736780,4250,4250,4250,4250,0
|
|
20240822,161000,1399736780,4250,4250,4250,4250,0
|
|
20240822,160900,1399736780,4250,4250,4250,4250,0
|
|
20240822,160800,1399736780,4250,4250,4250,4250,0
|
|
20240822,160700,1399736780,4250,4250,4250,4250,0
|
|
20240822,160600,1399736780,4250,4250,4250,4250,0
|
|
20240822,160500,1399736780,4250,4250,4250,4250,0
|
|
20240822,160400,1399736780,4250,4250,4250,4250,0
|
|
20240822,160300,1399736780,4250,4250,4250,4250,0
|
|
20240822,160200,1399736780,4250,4250,4250,4250,0
|
|
20240822,160100,1399736780,4250,4250,4250,4250,0
|
|
20240822,160000,1399736780,4250,4250,4250,4250,0
|
|
20240822,155900,1399736780,4250,4250,4250,4250,0
|
|
20240822,155800,1399736780,4250,4250,4250,4250,0
|
|
20240822,155700,1399736780,4250,4250,4250,4250,0
|
|
20240822,155600,1399736780,4250,4250,4250,4250,0
|
|
20240822,155500,1399736780,4250,4250,4250,4250,0
|
|
20240822,155400,1399736780,4250,4250,4250,4250,0
|
|
20240822,155300,1399736780,4250,4250,4250,4250,0
|
|
20240822,155200,1399736780,4250,4250,4250,4250,10881
|
|
20240822,155100,1399736780,4250,4250,4250,4250,0
|
|
20240822,155000,1399736780,4250,4250,4250,4250,0
|
|
20240822,154900,1399736780,4250,4250,4250,4250,0
|
|
20240822,154800,1399736780,4250,4250,4250,4250,0
|
|
20240822,154700,1399736780,4250,4250,4250,4250,0
|
|
20240822,154600,1399736780,4250,4250,4250,4250,0
|
|
20240822,154500,1399736780,4250,4250,4250,4250,0
|
|
20240822,154400,1399736780,4250,4250,4250,4250,0
|
|
20240822,154300,1399736780,4250,4250,4250,4250,0
|
|
20240822,154200,1399736780,4250,4250,4250,4250,0
|
|
20240822,154100,1399736780,4250,4250,4250,4250,0
|
|
20240822,154000,1399736780,4250,4250,4250,4250,0
|
|
20240822,153900,1399736780,4250,4250,4250,4250,0
|
|
20240822,153800,1399736780,4250,4250,4250,4250,0
|
|
20240822,153700,1399736780,4250,4250,4250,4250,0
|
|
20240822,153600,1399736780,4250,4250,4250,4250,0
|
|
20240822,153500,1399736780,4250,4250,4250,4250,0
|
|
20240822,153400,1399736780,4250,4250,4250,4250,0
|
|
20240822,153300,1399736780,4250,4250,4250,4250,0
|
|
20240822,153200,1399736780,4250,4250,4250,4250,0
|
|
20240822,153100,1399736780,4250,4250,4250,4250,0
|
|
20240822,153000,1399736780,4250,4250,4250,4250,10881
|
|
20240822,152900,1353492530,4260,4260,4260,4260,0
|
|
20240822,152800,1353492530,4260,4260,4260,4260,0
|
|
20240822,152700,1353492530,4260,4260,4260,4260,0
|
|
20240822,152600,1353492530,4260,4260,4260,4260,0
|
|
20240822,152500,1353492530,4260,4260,4260,4260,0
|
|
20240822,152400,1353492530,4260,4260,4260,4260,0
|
|
20240822,152300,1353492530,4260,4260,4260,4260,0
|
|
20240822,152200,1353492530,4260,4260,4260,4260,0
|
|
20240822,152100,1353492530,4260,4260,4260,4260,0
|
|
20240822,152000,1353492530,4260,4260,4260,4260,0
|
|
20240822,151900,1353492530,4260,4265,4265,4260,660
|
|
20240822,151800,1350679385,4250,4250,4260,4250,1318
|
|
20240822,151700,1345077855,4250,4250,4265,4250,356
|
|
20240822,151600,1343563565,4250,4260,4260,4250,229
|
|
20240822,151500,1342589205,4250,4265,4265,4250,1048
|
|
20240822,151400,1338126230,4265,4250,4265,4250,238
|
|
20240822,151300,1337114625,4250,4250,4250,4250,69
|
|
20240822,151200,1336821375,4265,4260,4265,4250,280
|
|
20240822,151100,1335628555,4255,4250,4255,4245,410
|
|
20240822,151000,1333886330,4255,4255,4255,4255,0
|
|
20240822,150900,1333886330,4255,4255,4255,4255,2
|
|
20240822,150800,1333877820,4230,4255,4255,4230,24
|
|
20240822,150700,1333776275,4230,4225,4255,4225,1739
|
|
20240822,150600,1326427705,4225,4245,4260,4225,3485
|
|
20240822,150500,1311686275,4270,4245,4270,4245,1432
|
|
20240822,150400,1305607310,4245,4270,4270,4245,1483
|
|
20240822,150300,1299302520,4270,4265,4270,4265,30
|
|
20240822,150200,1299174520,4270,4270,4270,4270,723
|
|
20240822,150100,1296087310,4270,4250,4270,4250,645
|
|
20240822,150000,1293341160,4250,4270,4270,4250,107
|
|
20240822,145900,1292884310,4265,4265,4265,4265,200
|
|
20240822,145800,1292031310,4265,4265,4265,4265,100
|
|
20240822,145700,1291604810,4265,4260,4265,4260,55
|
|
20240822,145600,1291370395,4265,4260,4270,4255,311
|
|
20240822,145500,1290046300,4260,4260,4260,4255,152
|
|
20240822,145400,1289398800,4260,4265,4265,4260,164
|
|
20240822,145300,1288699590,4265,4260,4270,4260,163
|
|
20240822,145200,1288005075,4260,4255,4260,4255,27
|
|
20240822,145100,1287890155,4255,4260,4260,4255,391
|
|
20240822,145000,1286226445,4260,4260,4260,4260,23
|
|
20240822,144900,1286128465,4260,4260,4260,4260,14
|
|
20240822,144800,1286068825,4260,4260,4260,4260,0
|
|
20240822,144700,1286068825,4260,4260,4260,4260,0
|
|
20240822,144600,1286068825,4260,4245,4260,4235,1176
|
|
20240822,144500,1281067085,4245,4245,4245,4245,7
|
|
20240822,144400,1281037370,4230,4230,4230,4230,0
|
|
20240822,144300,1281037370,4230,4230,4230,4230,0
|
|
20240822,144200,1281037370,4230,4230,4230,4230,0
|
|
20240822,144100,1281037370,4230,4230,4230,4230,0
|
|
20240822,144000,1281037370,4230,4240,4245,4230,429
|
|
20240822,143900,1279221205,4245,4245,4245,4245,0
|
|
20240822,143800,1279221205,4245,4245,4245,4245,7
|
|
20240822,143700,1279191490,4220,4220,4220,4220,815
|
|
20240822,143600,1275752190,4250,4225,4250,4220,604
|
|
20240822,143500,1273201035,4245,4245,4245,4245,211
|
|
20240822,143400,1272305340,4230,4230,4230,4230,100
|
|
20240822,143300,1271882340,4245,4245,4245,4245,2
|
|
20240822,143200,1271873850,4230,4245,4245,4230,113
|
|
20240822,143100,1271394180,4245,4245,4245,4245,11
|
|
20240822,143000,1271347485,4235,4235,4235,4235,1000
|
|
20240822,142900,1267112485,4250,4250,4250,4250,0
|
|
20240822,142800,1267112485,4250,4240,4250,4240,33
|
|
20240822,142700,1266972460,4240,4240,4240,4240,78
|
|
20240822,142600,1266641740,4255,4255,4255,4255,0
|
|
20240822,142500,1266641740,4255,4240,4255,4240,22
|
|
20240822,142400,1266548385,4240,4240,4240,4240,0
|
|
20240822,142300,1266548385,4240,4240,4240,4240,0
|
|
20240822,142200,1266548385,4240,4240,4240,4240,2
|
|
20240822,142100,1266539905,4240,4240,4240,4240,0
|
|
20240822,142000,1266539905,4240,4240,4240,4240,2
|
|
20240822,141900,1266531425,4240,4245,4245,4240,116
|
|
20240822,141800,1266039525,4240,4240,4240,4240,175
|
|
20240822,141700,1265297525,4260,4260,4260,4260,100
|
|
20240822,141600,1264871525,4260,4260,4260,4260,200
|
|
20240822,141500,1264019525,4260,4260,4265,4260,239
|
|
20240822,141400,1263001380,4240,4250,4255,4240,72
|
|
20240822,141300,1262695400,4250,4250,4250,4250,171
|
|
20240822,141200,1261968650,4255,4255,4255,4235,282
|
|
20240822,141100,1260770465,4250,4250,4250,4250,30
|
|
20240822,141000,1260642965,4255,4250,4285,4225,353
|
|
20240822,140900,1259145345,4245,4270,4270,4245,300
|
|
20240822,140800,1257868440,4280,4285,4290,4280,702
|
|
20240822,140700,1254861870,4290,4290,4300,4270,402
|
|
20240822,140600,1253135915,4280,4285,4285,4280,524
|
|
20240822,140500,1250892075,4285,4285,4285,4285,101
|
|
20240822,140400,1250459290,4285,4285,4285,4285,202
|
|
20240822,140300,1249593720,4285,4280,4285,4280,300
|
|
20240822,140200,1248309125,4280,4280,4280,4280,100
|
|
20240822,140100,1247881125,4280,4275,4280,4275,100
|
|
20240822,140000,1247453340,4280,4280,4280,4280,0
|
|
20240822,135900,1247453340,4280,4280,4280,4265,112
|
|
20240822,135800,1246974130,4285,4235,4285,4235,405
|
|
20240822,135700,1245244540,4235,4250,4250,4235,325
|
|
20240822,135600,1243864530,4245,4260,4275,4245,1099
|
|
20240822,135500,1239192920,4265,4290,4290,4265,7758
|
|
20240822,135400,1206062380,4290,4290,4290,4290,1
|
|
20240822,135300,1206058090,4290,4290,4290,4290,201
|
|
20240822,135200,1205195800,4275,4290,4290,4275,751
|
|
20240822,135100,1201982095,4290,4275,4290,4275,1030
|
|
20240822,135000,1197573200,4275,4275,4275,4275,360
|
|
20240822,134900,1196034200,4270,4295,4295,4270,947
|
|
20240822,134800,1191971115,4295,4270,4295,4270,897
|
|
20240822,134700,1188140850,4295,4285,4300,4275,561
|
|
20240822,134600,1185737375,4285,4265,4360,4265,8399
|
|
20240822,134500,1149508420,4265,4250,4265,4245,2074
|
|
20240822,134400,1140668580,4250,4230,4255,4230,1407
|
|
20240822,134300,1134695375,4230,4235,4235,4230,5
|
|
20240822,134200,1134674220,4230,4230,4230,4230,0
|
|
20240822,134100,1134674220,4230,4230,4230,4230,1
|
|
20240822,134000,1134669990,4235,4235,4235,4235,0
|
|
20240822,133900,1134669990,4235,4220,4235,4200,704
|
|
20240822,133800,1131706980,4220,4220,4225,4220,77
|
|
20240822,133700,1131382035,4225,4215,4230,4215,649
|
|
20240822,133600,1128642860,4215,4200,4215,4200,5621
|
|
20240822,133500,1105034605,4200,4190,4200,4190,6
|
|
20240822,133400,1105009425,4200,4200,4200,4200,2415
|
|
20240822,133300,1094866425,4200,4200,4200,4200,1
|
|
20240822,133200,1094862225,4200,4190,4200,4190,2157
|
|
20240822,133100,1085809975,4200,4200,4200,4200,0
|
|
20240822,133000,1085809975,4200,4185,4200,4180,932
|
|
20240822,132900,1081906615,4185,4190,4200,4185,680
|
|
20240822,132800,1079057720,4190,4200,4200,4190,1278
|
|
20240822,132700,1073692250,4210,4210,4210,4210,100
|
|
20240822,132600,1073271250,4210,4210,4210,4210,10
|
|
20240822,132500,1073229150,4210,4210,4210,4200,821
|
|
20240822,132400,1069774980,4210,4210,4210,4210,100
|
|
20240822,132300,1069353980,4210,4210,4210,4205,203
|
|
20240822,132200,1068500350,4210,4210,4210,4210,100
|
|
20240822,132100,1068079350,4210,4210,4215,4210,35
|
|
20240822,132000,1067931985,4215,4215,4215,4215,21
|
|
20240822,131900,1067843470,4215,4210,4215,4210,47
|
|
20240822,131800,1067645415,4210,4200,4210,4200,1937
|
|
20240822,131700,1059509700,4200,4165,4200,4165,1191
|
|
20240822,131600,1054523695,4170,4155,4170,4155,653
|
|
20240822,131500,1051809345,4155,4145,4155,4145,691
|
|
20240822,131400,1048938900,4145,4145,4145,4145,40
|
|
20240822,131300,1048773100,4135,4135,4135,4135,300
|
|
20240822,131200,1047532600,4140,4140,4140,4140,102
|
|
20240822,131100,1047110320,4140,4140,4140,4140,15
|
|
20240822,131000,1047048220,4140,4140,4145,4140,81
|
|
20240822,130900,1046712860,4140,4135,4140,4135,6
|
|
20240822,130800,1046688035,4130,4135,4135,4130,10
|
|
20240822,130700,1046646720,4140,4140,4140,4140,93
|
|
20240822,130600,1046261700,4140,4140,4140,4140,3
|
|
20240822,130500,1046249280,4125,4135,4135,4125,822
|
|
20240822,130400,1042858330,4140,4140,4140,4140,0
|
|
20240822,130300,1042858330,4140,4140,4140,4140,10
|
|
20240822,130200,1042816930,4125,4125,4125,4125,0
|
|
20240822,130100,1042816930,4125,4125,4125,4125,0
|
|
20240822,130000,1042816930,4125,4125,4125,4120,520
|
|
20240822,125900,1040673480,4115,4115,4115,4115,0
|
|
20240822,125800,1040673480,4115,4115,4115,4115,10
|
|
20240822,125700,1040632330,4110,4115,4115,4110,1773
|
|
20240822,125600,1033338545,4140,4140,4140,4140,0
|
|
20240822,125500,1033338545,4140,4120,4140,4120,1051
|
|
20240822,125400,1029000405,4120,4125,4125,4120,1174
|
|
20240822,125300,1024160515,4140,4140,4140,4140,0
|
|
20240822,125200,1024160515,4140,4140,4140,4140,0
|
|
20240822,125100,1024160515,4140,4140,4140,4140,0
|
|
20240822,125000,1024160515,4140,4135,4140,4135,100
|
|
20240822,124900,1023746520,4140,4140,4140,4140,0
|
|
20240822,124800,1023746520,4140,4130,4155,4130,501
|
|
20240822,124700,1021675435,4120,4120,4120,4120,2253
|
|
20240822,124600,1012393075,4120,4110,4120,4110,418
|
|
20240822,124500,1010671915,4110,4110,4110,4110,0
|
|
20240822,124400,1010671915,4110,4110,4110,4110,1113
|
|
20240822,124300,1006097485,4095,4105,4110,4095,562
|
|
20240822,124200,1003790115,4100,4095,4100,4095,301
|
|
20240822,124100,1002557515,4105,4100,4105,4090,1241
|
|
20240822,124000,997481780,4090,4120,4120,4090,16264
|
|
20240822,123900,930757525,4120,4115,4120,4115,76
|
|
20240822,123800,930444670,4110,4110,4110,4110,0
|
|
20240822,123700,930444670,4110,4110,4110,4110,0
|
|
20240822,123600,930444670,4110,4115,4115,4110,1328
|
|
20240822,123500,924981950,4115,4130,4130,4115,1405
|
|
20240822,123400,919182100,4150,4130,4150,4130,493
|
|
20240822,123300,917142965,4125,4125,4125,4125,0
|
|
20240822,123200,917142965,4125,4125,4125,4125,310
|
|
20240822,123100,915864215,4115,4115,4115,4115,50
|
|
20240822,123000,915658465,4110,4110,4110,4110,80
|
|
20240822,122900,915329665,4100,4105,4105,4100,1136
|
|
20240822,122800,910670485,4105,4145,4145,4105,460
|
|
20240822,122700,908781785,4120,4120,4120,4120,0
|
|
20240822,122600,908781785,4120,4105,4120,4100,2113
|
|
20240822,122500,900102440,4105,4125,4125,4105,2000
|
|
20240822,122400,891872260,4130,4130,4130,4130,2000
|
|
20240822,122300,883612260,4155,4155,4155,4155,0
|
|
20240822,122200,883612260,4155,4155,4155,4155,0
|
|
20240822,122100,883612260,4155,4125,4155,4125,335
|
|
20240822,122000,882229585,4125,4125,4130,4120,250
|
|
20240822,121900,881199260,4125,4125,4140,4115,1163
|
|
20240822,121800,876404765,4130,4135,4135,4130,504
|
|
20240822,121700,874321385,4135,4145,4145,4135,1127
|
|
20240822,121600,869652685,4150,4150,4150,4150,15
|
|
20240822,121500,869590435,4150,4150,4150,4150,0
|
|
20240822,121400,869590435,4150,4155,4155,4150,618
|
|
20240822,121300,867025560,4155,4160,4160,4155,287
|
|
20240822,121200,865832360,4165,4165,4165,4165,100
|
|
20240822,121100,865415860,4165,4165,4165,4165,2149
|
|
20240822,121000,856465275,4160,4160,4160,4160,100
|
|
20240822,120900,856049275,4165,4165,4165,4165,0
|
|
20240822,120800,856049275,4165,4165,4165,4165,353
|
|
20240822,120700,854579030,4165,4180,4180,4165,18
|
|
20240822,120600,854503930,4180,4180,4180,4170,134
|
|
20240822,120500,853944465,4170,4160,4170,4160,103
|
|
20240822,120400,853514990,4165,4165,4165,4165,0
|
|
20240822,120300,853514990,4165,4165,4165,4165,0
|
|
20240822,120200,853514990,4165,4165,4165,4160,14
|
|
20240822,120100,853456705,4165,4150,4165,4150,7
|
|
20240822,120000,853427640,4165,4165,4165,4165,1
|
|
20240822,115900,853423475,4150,4150,4150,4145,4308
|
|
20240822,115800,835545675,4150,4150,4150,4150,96
|
|
20240822,115700,835147275,4150,4155,4155,4150,231
|
|
20240822,115600,834188595,4155,4160,4160,4155,705
|
|
20240822,115500,831258375,4165,4165,4165,4165,0
|
|
20240822,115400,831258375,4165,4165,4165,4165,46
|
|
20240822,115300,831066785,4170,4170,4170,4170,0
|
|
20240822,115200,831066785,4170,4170,4170,4170,101
|
|
20240822,115100,830645615,4170,4165,4170,4165,122
|
|
20240822,115000,830137040,4165,4165,4165,4165,0
|
|
20240822,114900,830137040,4165,4165,4165,4165,0
|
|
20240822,114800,830137040,4165,4160,4165,4160,37
|
|
20240822,114700,829982960,4165,4160,4165,4160,69
|
|
20240822,114600,829695820,4155,4155,4155,4155,0
|
|
20240822,114500,829695820,4155,4160,4160,4155,9
|
|
20240822,114400,829658420,4155,4165,4165,4155,256
|
|
20240822,114300,828594595,4170,4170,4170,4170,0
|
|
20240822,114200,828594595,4170,4170,4170,4170,300
|
|
20240822,114100,827343595,4170,4170,4170,4170,0
|
|
20240822,114000,827343595,4170,4170,4170,4170,0
|
|
20240822,113900,827343595,4170,4165,4170,4155,1195
|
|
20240822,113800,822370335,4165,4170,4170,4165,305
|
|
20240822,113700,821098745,4170,4170,4170,4170,100
|
|
20240822,113600,820681745,4170,4170,4170,4170,39
|
|
20240822,113500,820519115,4160,4160,4165,4160,241
|
|
20240822,113400,819516505,4160,4155,4160,4155,101
|
|
20240822,113300,819096845,4155,4155,4155,4155,331
|
|
20240822,113200,817721540,4160,4160,4160,4160,119
|
|
20240822,113100,817226500,4175,4175,4175,4175,20
|
|
20240822,113000,817143000,4185,4185,4185,4185,0
|
|
20240822,112900,817143000,4185,4185,4185,4185,100
|
|
20240822,112800,816724500,4185,4180,4185,4160,1484
|
|
20240822,112700,810550645,4185,4170,4185,4170,307
|
|
20240822,112600,809269295,4155,4150,4170,4150,2699
|
|
20240822,112500,798041540,4150,4150,4150,4150,50
|
|
20240822,112400,797834040,4150,4150,4150,4150,524
|
|
20240822,112300,795659440,4150,4150,4150,4150,180
|
|
20240822,112200,794912440,4160,4160,4160,4160,159
|
|
20240822,112100,794251000,4160,4160,4160,4155,280
|
|
20240822,112000,793087540,4160,4145,4160,4135,76
|
|
20240822,111900,792773035,4160,4140,4160,4135,461
|
|
20240822,111800,790866730,4150,4155,4155,4135,3819
|
|
20240822,111700,775029500,4150,4155,4155,4150,782
|
|
20240822,111600,771783965,4155,4155,4155,4155,1
|
|
20240822,111500,771779810,4160,4160,4160,4160,200
|
|
20240822,111400,770947810,4160,4160,4160,4160,365
|
|
20240822,111300,769429410,4160,4155,4160,4155,3200
|
|
20240822,111200,756117585,4150,4160,4160,4150,1078
|
|
20240822,111100,751642150,4190,4160,4190,4155,1260
|
|
20240822,111000,746399795,4160,4195,4195,4160,5361
|
|
20240822,110900,723967185,4195,4215,4215,4195,1917
|
|
20240822,110800,715915405,4225,4225,4225,4225,0
|
|
20240822,110700,715915405,4225,4225,4225,4225,3
|
|
20240822,110600,715902730,4225,4225,4225,4225,0
|
|
20240822,110500,715902730,4225,4225,4225,4225,0
|
|
20240822,110400,715902730,4225,4225,4225,4225,0
|
|
20240822,110300,715902730,4225,4225,4225,4225,0
|
|
20240822,110200,715902730,4225,4225,4225,4225,2
|
|
20240822,110100,715894280,4225,4225,4225,4225,21
|
|
20240822,110000,715805555,4225,4225,4225,4225,60
|
|
20240822,105900,715552055,4200,4200,4200,4200,0
|
|
20240822,105800,715552055,4200,4200,4200,4200,301
|
|
20240822,105700,714287855,4200,4215,4220,4200,265
|
|
20240822,105600,713171095,4215,4215,4215,4215,0
|
|
20240822,105500,713171095,4215,4200,4215,4195,177
|
|
20240822,105400,712426135,4195,4205,4205,4195,1005
|
|
20240822,105300,708209455,4200,4200,4215,4195,277
|
|
20240822,105200,707046110,4200,4200,4200,4200,8
|
|
20240822,105100,707012510,4215,4215,4215,4215,45
|
|
20240822,105000,706822835,4210,4200,4210,4200,1022
|
|
20240822,104900,702529965,4195,4200,4200,4195,603
|
|
20240822,104800,700000365,4200,4200,4200,4200,467
|
|
20240822,104700,698038965,4200,4200,4200,4200,1498
|
|
20240822,104600,691747365,4200,4225,4225,4200,265
|
|
20240822,104500,690632365,4200,4200,4200,4200,262
|
|
20240822,104400,689531965,4200,4200,4200,4200,197
|
|
20240822,104300,688704565,4200,4200,4205,4200,431
|
|
20240822,104200,686894340,4225,4205,4225,4200,56
|
|
20240822,104100,686658385,4205,4205,4205,4205,50
|
|
20240822,104000,686448135,4205,4205,4205,4200,849
|
|
20240822,103900,682878590,4200,4205,4205,4200,1501
|
|
20240822,103800,676571965,4205,4210,4210,4205,860
|
|
20240822,103700,672954360,4210,4215,4215,4210,2
|
|
20240822,103600,672945935,4210,4210,4210,4210,0
|
|
20240822,103500,672945935,4210,4210,4210,4210,0
|
|
20240822,103400,672945935,4210,4210,4210,4210,162
|
|
20240822,103300,672263915,4225,4225,4225,4225,0
|
|
20240822,103200,672263915,4225,4225,4225,4225,150
|
|
20240822,103100,671630165,4210,4210,4210,4210,27
|
|
20240822,103000,671516495,4205,4205,4205,4205,0
|
|
20240822,102900,671516495,4205,4205,4205,4205,7
|
|
20240822,102800,671487060,4215,4205,4215,4205,51
|
|
20240822,102700,671272595,4205,4205,4205,4205,10
|
|
20240822,102600,671230545,4205,4205,4205,4205,0
|
|
20240822,102500,671230545,4205,4205,4205,4205,261
|
|
20240822,102400,670133040,4210,4210,4210,4210,91
|
|
20240822,102300,669749930,4210,4210,4210,4205,1020
|
|
20240822,102200,665458295,4210,4215,4215,4205,916
|
|
20240822,102100,661604885,4215,4215,4215,4215,60
|
|
20240822,102000,661351985,4215,4230,4230,4215,543
|
|
20240822,101900,659058925,4225,4225,4225,4225,0
|
|
20240822,101800,659058925,4225,4225,4225,4225,1
|
|
20240822,101700,659054700,4240,4230,4240,4230,409
|
|
20240822,101600,657324545,4230,4230,4230,4230,654
|
|
20240822,101500,654558125,4230,4230,4230,4230,0
|
|
20240822,101400,654558125,4230,4205,4230,4205,2
|
|
20240822,101300,654549690,4210,4210,4210,4210,413
|
|
20240822,101200,652810960,4210,4225,4225,4210,2194
|
|
20240822,101100,643564145,4225,4225,4225,4225,31
|
|
20240822,101000,643433170,4225,4230,4230,4225,283
|
|
20240822,100900,642236085,4230,4235,4235,4230,346
|
|
20240822,100800,640771905,4240,4240,4240,4240,470
|
|
20240822,100700,638779105,4225,4225,4240,4225,180
|
|
20240822,100600,638018470,4240,4230,4240,4230,260
|
|
20240822,100500,636916470,4245,4235,4245,4235,340
|
|
20240822,100400,635476170,4250,4250,4250,4250,50
|
|
20240822,100300,635263670,4250,4230,4250,4230,32
|
|
20240822,100200,635127690,4225,4220,4250,4220,552
|
|
20240822,100100,632789220,4210,4215,4215,4210,800
|
|
20240822,100000,629417495,4220,4215,4240,4215,300
|
|
20240822,095900,628149045,4220,4245,4250,4220,3000
|
|
20240822,095800,615470215,4230,4245,4250,4230,226
|
|
20240822,095700,614512135,4240,4245,4250,4240,1716
|
|
20240822,095600,607230725,4245,4245,4245,4245,80
|
|
20240822,095500,606891125,4250,4260,4260,4250,139
|
|
20240822,095400,606300275,4255,4240,4255,4240,105
|
|
20240822,095300,605855000,4240,4240,4245,4240,448
|
|
20240822,095200,603955395,4265,4260,4265,4240,637
|
|
20240822,095100,601251750,4260,4240,4260,4240,520
|
|
20240822,095000,599046720,4235,4225,4235,4220,86
|
|
20240822,094900,598683645,4235,4230,4235,4205,440
|
|
20240822,094800,596824835,4210,4210,4210,4210,123
|
|
20240822,094700,596307005,4210,4210,4210,4210,2834
|
|
20240822,094600,584375865,4200,4210,4210,4200,1601
|
|
20240822,094500,577645880,4200,4215,4215,4200,1428
|
|
20240822,094400,571634465,4215,4220,4220,4215,187
|
|
20240822,094300,570846205,4215,4245,4245,4215,1141
|
|
20240822,094200,566019055,4245,4240,4290,4240,550
|
|
20240822,094100,563682715,4240,4220,4240,4210,207
|
|
20240822,094000,562807225,4225,4230,4230,4225,550
|
|
20240822,093900,560483225,4220,4215,4230,4210,1137
|
|
20240822,093800,555681435,4215,4240,4240,4215,2182
|
|
20240822,093700,546442480,4240,4245,4245,4240,572
|
|
20240822,093600,544014345,4245,4250,4250,4245,1065
|
|
20240822,093500,539490670,4245,4245,4280,4245,1271
|
|
20240822,093400,534088815,4245,4270,4270,4240,4678
|
|
20240822,093300,514230660,4300,4225,4305,4220,3336
|
|
20240822,093200,499938900,4245,4220,4245,4215,1798
|
|
20240822,093100,492335555,4210,4205,4220,4200,2755
|
|
20240822,093000,480731910,4210,4200,4225,4190,4259
|
|
20240822,092900,462787960,4200,4195,4230,4185,13520
|
|
20240822,092800,405815585,4200,4245,4245,4200,9345
|
|
20240822,092700,366406130,4260,4260,4285,4250,8600
|
|
20240822,092600,329798765,4290,4295,4295,4250,5326
|
|
20240822,092500,307034220,4295,4335,4335,4295,1113
|
|
20240822,092400,302238475,4335,4320,4335,4310,206
|
|
20240822,092300,301349070,4345,4335,4350,4300,3655
|
|
20240822,092200,285559060,4335,4360,4360,4335,2005
|
|
20240822,092100,276839900,4355,4355,4355,4355,34
|
|
20240822,092000,276691830,4355,4360,4360,4355,1250
|
|
20240822,091900,271241930,4360,4350,4360,4350,87
|
|
20240822,091800,270863410,4345,4345,4345,4345,296
|
|
20240822,091700,269577290,4360,4350,4365,4345,2051
|
|
20240822,091600,260656255,4350,4350,4350,4340,355
|
|
20240822,091500,259112360,4350,4340,4365,4335,4044
|
|
20240822,091400,241566060,4345,4355,4355,4340,1143
|
|
20240822,091300,236600490,4370,4370,4370,4345,661
|
|
20240822,091200,233727555,4355,4340,4355,4340,5213
|
|
20240822,091100,211074450,4340,4355,4355,4340,4618
|
|
20240822,091000,191001550,4360,4355,4375,4355,788
|
|
20240822,090900,187568490,4355,4355,4385,4355,721
|
|
20240822,090800,184424685,4385,4370,4385,4355,768
|
|
20240822,090700,181078470,4370,4375,4375,4370,1209
|
|
20240822,090600,175793485,4385,4355,4385,4350,6178
|
|
20240822,090500,148856385,4355,4360,4375,4350,4364
|
|
20240822,090400,129839830,4360,4370,4370,4350,5804
|
|
20240822,090300,104522270,4390,4455,4455,4370,7499
|
|
20240822,090200,71484415,4455,4450,4475,4435,714
|
|
20240822,090100,68306470,4450,4460,4460,4450,974
|
|
20240822,090000,63971450,4455,4485,4500,4455,14263
|