659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,195600,198816280,4385,4385,4385,4385,554
|
|
20240821,195500,198816280,4385,4385,4385,4385,0
|
|
20240821,195400,198816280,4385,4385,4385,4385,0
|
|
20240821,195300,198816280,4385,4385,4385,4385,0
|
|
20240821,195200,198816280,4385,4385,4385,4385,0
|
|
20240821,195100,198816280,4385,4385,4385,4385,0
|
|
20240821,195000,198816280,4385,4385,4385,4385,0
|
|
20240821,194900,198816280,4385,4385,4385,4385,0
|
|
20240821,194800,198816280,4385,4385,4385,4385,0
|
|
20240821,194700,198816280,4385,4385,4385,4385,0
|
|
20240821,194600,198816280,4385,4385,4385,4385,0
|
|
20240821,194500,198816280,4385,4385,4385,4385,0
|
|
20240821,194400,198816280,4385,4385,4385,4385,0
|
|
20240821,194300,198816280,4385,4385,4385,4385,0
|
|
20240821,194200,198816280,4385,4385,4385,4385,0
|
|
20240821,194100,198816280,4385,4385,4385,4385,0
|
|
20240821,194000,198816280,4385,4385,4385,4385,0
|
|
20240821,193900,198816280,4385,4385,4385,4385,0
|
|
20240821,193800,198816280,4385,4385,4385,4385,0
|
|
20240821,193700,198816280,4385,4385,4385,4385,0
|
|
20240821,193600,198816280,4385,4385,4385,4385,0
|
|
20240821,193500,198816280,4385,4385,4385,4385,0
|
|
20240821,193400,198816280,4385,4385,4385,4385,0
|
|
20240821,193300,198816280,4385,4385,4385,4385,0
|
|
20240821,193200,198816280,4385,4385,4385,4385,0
|
|
20240821,193100,198816280,4385,4385,4385,4385,0
|
|
20240821,193000,198816280,4385,4385,4385,4385,0
|
|
20240821,192900,198816280,4385,4385,4385,4385,0
|
|
20240821,192800,198816280,4385,4385,4385,4385,0
|
|
20240821,192700,198816280,4385,4385,4385,4385,0
|
|
20240821,192600,198816280,4385,4385,4385,4385,554
|
|
20240821,192500,198816280,4385,4385,4385,4385,0
|
|
20240821,192400,198816280,4385,4385,4385,4385,0
|
|
20240821,192300,198816280,4385,4385,4385,4385,0
|
|
20240821,192200,198816280,4385,4385,4385,4385,0
|
|
20240821,192100,198816280,4385,4385,4385,4385,0
|
|
20240821,192000,198816280,4385,4385,4385,4385,0
|
|
20240821,191900,198816280,4385,4385,4385,4385,0
|
|
20240821,191800,198816280,4385,4385,4385,4385,0
|
|
20240821,191700,198816280,4385,4385,4385,4385,0
|
|
20240821,191600,198816280,4385,4385,4385,4385,0
|
|
20240821,191500,198816280,4385,4385,4385,4385,0
|
|
20240821,191400,198816280,4385,4385,4385,4385,0
|
|
20240821,191300,198816280,4385,4385,4385,4385,0
|
|
20240821,191200,198816280,4385,4385,4385,4385,0
|
|
20240821,191100,198816280,4385,4385,4385,4385,0
|
|
20240821,191000,198816280,4385,4385,4385,4385,0
|
|
20240821,190900,198816280,4385,4385,4385,4385,0
|
|
20240821,190800,198816280,4385,4385,4385,4385,0
|
|
20240821,190700,198816280,4385,4385,4385,4385,0
|
|
20240821,190600,198816280,4385,4385,4385,4385,0
|
|
20240821,190500,198816280,4385,4385,4385,4385,0
|
|
20240821,190400,198816280,4385,4385,4385,4385,0
|
|
20240821,190300,198816280,4385,4385,4385,4385,0
|
|
20240821,190200,198816280,4385,4385,4385,4385,0
|
|
20240821,190100,198816280,4385,4385,4385,4385,0
|
|
20240821,190000,198816280,4385,4385,4385,4385,0
|
|
20240821,185900,198816280,4385,4385,4385,4385,0
|
|
20240821,185800,198816280,4385,4385,4385,4385,0
|
|
20240821,185700,198816280,4385,4385,4385,4385,0
|
|
20240821,185600,198816280,4385,4385,4385,4385,554
|
|
20240821,185500,198816280,4385,4385,4385,4385,0
|
|
20240821,185400,198816280,4385,4385,4385,4385,0
|
|
20240821,185300,198816280,4385,4385,4385,4385,0
|
|
20240821,185200,198816280,4385,4385,4385,4385,0
|
|
20240821,185100,198816280,4385,4385,4385,4385,0
|
|
20240821,185000,198816280,4385,4385,4385,4385,0
|
|
20240821,184900,198816280,4385,4385,4385,4385,0
|
|
20240821,184800,198816280,4385,4385,4385,4385,0
|
|
20240821,184700,198816280,4385,4385,4385,4385,0
|
|
20240821,184600,198816280,4385,4385,4385,4385,0
|
|
20240821,184500,198816280,4385,4385,4385,4385,0
|
|
20240821,184400,198816280,4385,4385,4385,4385,0
|
|
20240821,184300,198816280,4385,4385,4385,4385,0
|
|
20240821,184200,198816280,4385,4385,4385,4385,0
|
|
20240821,184100,198816280,4385,4385,4385,4385,0
|
|
20240821,184000,198816280,4385,4385,4385,4385,0
|
|
20240821,183900,198816280,4385,4385,4385,4385,0
|
|
20240821,183800,198816280,4385,4385,4385,4385,0
|
|
20240821,183700,198816280,4385,4385,4385,4385,0
|
|
20240821,183600,198816280,4385,4385,4385,4385,0
|
|
20240821,183500,198816280,4385,4385,4385,4385,0
|
|
20240821,183400,198816280,4385,4385,4385,4385,0
|
|
20240821,183300,198816280,4385,4385,4385,4385,0
|
|
20240821,183200,198816280,4385,4385,4385,4385,0
|
|
20240821,183100,198816280,4385,4385,4385,4385,0
|
|
20240821,183000,198816280,4385,4385,4385,4385,0
|
|
20240821,182900,198816280,4385,4385,4385,4385,0
|
|
20240821,182800,198816280,4385,4385,4385,4385,0
|
|
20240821,182700,198816280,4385,4385,4385,4385,0
|
|
20240821,182600,198816280,4385,4385,4385,4385,554
|
|
20240821,182500,198816280,4385,4385,4385,4385,0
|
|
20240821,182400,198816280,4385,4385,4385,4385,0
|
|
20240821,182300,198816280,4385,4385,4385,4385,0
|
|
20240821,182200,198816280,4385,4385,4385,4385,0
|
|
20240821,182100,198816280,4385,4385,4385,4385,0
|
|
20240821,182000,198816280,4385,4385,4385,4385,0
|
|
20240821,181900,198816280,4385,4385,4385,4385,0
|
|
20240821,181800,198816280,4385,4385,4385,4385,0
|
|
20240821,181700,198816280,4385,4385,4385,4385,0
|
|
20240821,181600,198816280,4385,4385,4385,4385,0
|
|
20240821,181500,198816280,4385,4385,4385,4385,0
|
|
20240821,181400,198816280,4385,4385,4385,4385,0
|
|
20240821,181300,198816280,4385,4385,4385,4385,0
|
|
20240821,181200,198816280,4385,4385,4385,4385,0
|
|
20240821,181100,198816280,4385,4385,4385,4385,0
|
|
20240821,181000,198816280,4385,4385,4385,4385,0
|
|
20240821,180900,198816280,4385,4385,4385,4385,0
|
|
20240821,180800,198816280,4385,4385,4385,4385,0
|
|
20240821,180700,198816280,4385,4385,4385,4385,0
|
|
20240821,180600,198816280,4385,4385,4385,4385,0
|
|
20240821,180500,198816280,4385,4385,4385,4385,0
|
|
20240821,180400,198816280,4385,4385,4385,4385,0
|
|
20240821,180300,198816280,4385,4385,4385,4385,0
|
|
20240821,180200,198816280,4385,4385,4385,4385,0
|
|
20240821,180100,198816280,4385,4385,4385,4385,0
|
|
20240821,180000,198816280,4385,4385,4385,4385,0
|
|
20240821,175900,198816280,4385,4385,4385,4385,0
|
|
20240821,175800,198816280,4385,4385,4385,4385,0
|
|
20240821,175700,198816280,4385,4385,4385,4385,0
|
|
20240821,175600,198816280,4385,4385,4385,4385,554
|
|
20240821,175500,198816280,4385,4385,4385,4385,0
|
|
20240821,175400,198816280,4385,4385,4385,4385,0
|
|
20240821,175300,198816280,4385,4385,4385,4385,0
|
|
20240821,175200,198816280,4385,4385,4385,4385,0
|
|
20240821,175100,198816280,4385,4385,4385,4385,0
|
|
20240821,175000,198816280,4385,4385,4385,4385,0
|
|
20240821,174900,198816280,4385,4385,4385,4385,0
|
|
20240821,174800,198816280,4385,4385,4385,4385,0
|
|
20240821,174700,198816280,4385,4385,4385,4385,0
|
|
20240821,174600,198816280,4385,4385,4385,4385,0
|
|
20240821,174500,198816280,4385,4385,4385,4385,0
|
|
20240821,174400,198816280,4385,4385,4385,4385,0
|
|
20240821,174300,198816280,4385,4385,4385,4385,0
|
|
20240821,174200,198816280,4385,4385,4385,4385,0
|
|
20240821,174100,198816280,4385,4385,4385,4385,0
|
|
20240821,174000,198816280,4385,4385,4385,4385,0
|
|
20240821,173900,198816280,4385,4385,4385,4385,0
|
|
20240821,173800,198816280,4385,4385,4385,4385,0
|
|
20240821,173700,198816280,4385,4385,4385,4385,0
|
|
20240821,173600,198816280,4385,4385,4385,4385,0
|
|
20240821,173500,198816280,4385,4385,4385,4385,0
|
|
20240821,173400,198816280,4385,4385,4385,4385,0
|
|
20240821,173300,198816280,4385,4385,4385,4385,0
|
|
20240821,173200,198816280,4385,4385,4385,4385,0
|
|
20240821,173100,198816280,4385,4385,4385,4385,0
|
|
20240821,173000,198816280,4385,4385,4385,4385,0
|
|
20240821,172900,198816280,4385,4385,4385,4385,0
|
|
20240821,172800,198816280,4385,4385,4385,4385,0
|
|
20240821,172700,198816280,4385,4385,4385,4385,0
|
|
20240821,172600,198816280,4385,4385,4385,4385,554
|
|
20240821,172500,198816280,4385,4385,4385,4385,0
|
|
20240821,172400,198816280,4385,4385,4385,4385,0
|
|
20240821,172300,198816280,4385,4385,4385,4385,0
|
|
20240821,172200,198816280,4385,4385,4385,4385,0
|
|
20240821,172100,198816280,4385,4385,4385,4385,0
|
|
20240821,172000,198816280,4385,4385,4385,4385,0
|
|
20240821,171900,198816280,4385,4385,4385,4385,0
|
|
20240821,171800,198816280,4385,4385,4385,4385,0
|
|
20240821,171700,198816280,4385,4385,4385,4385,0
|
|
20240821,171600,198816280,4385,4385,4385,4385,0
|
|
20240821,171500,198816280,4385,4385,4385,4385,0
|
|
20240821,171400,198816280,4385,4385,4385,4385,0
|
|
20240821,171300,198816280,4385,4385,4385,4385,0
|
|
20240821,171200,198816280,4385,4385,4385,4385,0
|
|
20240821,171100,198816280,4385,4385,4385,4385,0
|
|
20240821,171000,198816280,4385,4385,4385,4385,0
|
|
20240821,170900,198816280,4385,4385,4385,4385,0
|
|
20240821,170800,198816280,4385,4385,4385,4385,0
|
|
20240821,170700,198816280,4385,4385,4385,4385,0
|
|
20240821,170600,198816280,4385,4385,4385,4385,0
|
|
20240821,170500,198816280,4385,4385,4385,4385,0
|
|
20240821,170400,198816280,4385,4385,4385,4385,0
|
|
20240821,170300,198816280,4385,4385,4385,4385,0
|
|
20240821,170200,198816280,4385,4385,4385,4385,0
|
|
20240821,170100,198816280,4385,4385,4385,4385,0
|
|
20240821,170000,198816280,4385,4385,4385,4385,0
|
|
20240821,165900,198816280,4385,4385,4385,4385,0
|
|
20240821,165800,198816280,4385,4385,4385,4385,0
|
|
20240821,165700,198816280,4385,4385,4385,4385,0
|
|
20240821,165600,198816280,4385,4385,4385,4385,554
|
|
20240821,165500,198816280,4385,4385,4385,4385,0
|
|
20240821,165400,198816280,4385,4385,4385,4385,0
|
|
20240821,165300,198816280,4385,4385,4385,4385,0
|
|
20240821,165200,198816280,4385,4385,4385,4385,0
|
|
20240821,165100,198816280,4385,4385,4385,4385,0
|
|
20240821,165000,198816280,4385,4385,4385,4385,0
|
|
20240821,164900,198816280,4385,4385,4385,4385,0
|
|
20240821,164800,198816280,4385,4385,4385,4385,0
|
|
20240821,164700,198816280,4385,4385,4385,4385,0
|
|
20240821,164600,198816280,4385,4385,4385,4385,0
|
|
20240821,164500,198816280,4385,4385,4385,4385,0
|
|
20240821,164400,198816280,4385,4385,4385,4385,0
|
|
20240821,164300,198816280,4385,4385,4385,4385,0
|
|
20240821,164200,198816280,4385,4385,4385,4385,0
|
|
20240821,164100,198816280,4385,4385,4385,4385,0
|
|
20240821,164000,198816280,4385,4385,4385,4385,0
|
|
20240821,163900,198816280,4385,4385,4385,4385,0
|
|
20240821,163800,198816280,4385,4385,4385,4385,0
|
|
20240821,163700,198816280,4385,4385,4385,4385,0
|
|
20240821,163600,198816280,4385,4385,4385,4385,0
|
|
20240821,163500,198816280,4385,4385,4385,4385,0
|
|
20240821,163400,198816280,4385,4385,4385,4385,0
|
|
20240821,163300,198816280,4385,4385,4385,4385,0
|
|
20240821,163200,198816280,4385,4385,4385,4385,0
|
|
20240821,163100,198816280,4385,4385,4385,4385,0
|
|
20240821,163000,198816280,4385,4385,4385,4385,0
|
|
20240821,162900,198816280,4385,4385,4385,4385,0
|
|
20240821,162800,198816280,4385,4385,4385,4385,0
|
|
20240821,162700,198816280,4385,4385,4385,4385,0
|
|
20240821,162600,198816280,4385,4385,4385,4385,554
|
|
20240821,162500,198816280,4385,4385,4385,4385,0
|
|
20240821,162400,198816280,4385,4385,4385,4385,0
|
|
20240821,162300,198816280,4385,4385,4385,4385,0
|
|
20240821,162200,198816280,4385,4385,4385,4385,0
|
|
20240821,162100,198816280,4385,4385,4385,4385,0
|
|
20240821,162000,198816280,4385,4385,4385,4385,0
|
|
20240821,161900,198816280,4385,4385,4385,4385,0
|
|
20240821,161800,198816280,4385,4385,4385,4385,0
|
|
20240821,161700,198816280,4385,4385,4385,4385,0
|
|
20240821,161600,198816280,4385,4385,4385,4385,0
|
|
20240821,161500,198816280,4385,4385,4385,4385,0
|
|
20240821,161400,198816280,4385,4385,4385,4385,0
|
|
20240821,161300,198816280,4385,4385,4385,4385,0
|
|
20240821,161200,198816280,4385,4385,4385,4385,0
|
|
20240821,161100,198816280,4385,4385,4385,4385,0
|
|
20240821,161000,198816280,4385,4385,4385,4385,0
|
|
20240821,160900,198816280,4385,4385,4385,4385,0
|
|
20240821,160800,198816280,4385,4385,4385,4385,0
|
|
20240821,160700,198816280,4385,4385,4385,4385,0
|
|
20240821,160600,198816280,4385,4385,4385,4385,0
|
|
20240821,160500,198816280,4385,4385,4385,4385,0
|
|
20240821,160400,198816280,4385,4385,4385,4385,0
|
|
20240821,160300,198816280,4385,4385,4385,4385,0
|
|
20240821,160200,198816280,4385,4385,4385,4385,0
|
|
20240821,160100,198816280,4385,4385,4385,4385,0
|
|
20240821,160000,198816280,4385,4385,4385,4385,0
|
|
20240821,155900,198816280,4385,4385,4385,4385,0
|
|
20240821,155800,198816280,4385,4385,4385,4385,0
|
|
20240821,155700,198816280,4385,4385,4385,4385,0
|
|
20240821,155600,198816280,4385,4385,4385,4385,554
|
|
20240821,155500,198816280,4385,4385,4385,4385,0
|
|
20240821,155400,198816280,4385,4385,4385,4385,0
|
|
20240821,155300,198816280,4385,4385,4385,4385,0
|
|
20240821,155200,198816280,4385,4385,4385,4385,0
|
|
20240821,155100,198816280,4385,4385,4385,4385,0
|
|
20240821,155000,198816280,4385,4385,4385,4385,0
|
|
20240821,154900,198816280,4385,4385,4385,4385,0
|
|
20240821,154800,198816280,4385,4385,4385,4385,0
|
|
20240821,154700,198816280,4385,4385,4385,4385,0
|
|
20240821,154600,198816280,4385,4385,4385,4385,0
|
|
20240821,154500,198816280,4385,4385,4385,4385,0
|
|
20240821,154400,198816280,4385,4385,4385,4385,0
|
|
20240821,154300,198816280,4385,4385,4385,4385,0
|
|
20240821,154200,198816280,4385,4385,4385,4385,0
|
|
20240821,154100,198816280,4385,4385,4385,4385,0
|
|
20240821,154000,198816280,4385,4385,4385,4385,0
|
|
20240821,153900,198816280,4385,4385,4385,4385,0
|
|
20240821,153800,198816280,4385,4385,4385,4385,0
|
|
20240821,153700,198816280,4385,4385,4385,4385,0
|
|
20240821,153600,198816280,4385,4385,4385,4385,0
|
|
20240821,153500,198816280,4385,4385,4385,4385,0
|
|
20240821,153400,198816280,4385,4385,4385,4385,0
|
|
20240821,153300,198816280,4385,4385,4385,4385,0
|
|
20240821,153200,198816280,4385,4385,4385,4385,0
|
|
20240821,153100,198816280,4385,4385,4385,4385,0
|
|
20240821,153000,198816280,4385,4385,4385,4385,554
|
|
20240821,152900,196386990,4385,4385,4385,4385,0
|
|
20240821,152800,196386990,4385,4385,4385,4385,0
|
|
20240821,152700,196386990,4385,4385,4385,4385,0
|
|
20240821,152600,196386990,4385,4385,4385,4385,0
|
|
20240821,152500,196386990,4385,4385,4385,4385,0
|
|
20240821,152400,196386990,4385,4385,4385,4385,0
|
|
20240821,152300,196386990,4385,4385,4385,4385,0
|
|
20240821,152200,196386990,4385,4385,4385,4385,0
|
|
20240821,152100,196386990,4385,4385,4385,4385,0
|
|
20240821,152000,196386990,4385,4385,4385,4385,0
|
|
20240821,151900,196386990,4385,4385,4385,4380,66
|
|
20240821,151800,196097595,4385,4385,4385,4385,30
|
|
20240821,151700,195966045,4385,4385,4385,4385,0
|
|
20240821,151600,195966045,4385,4380,4385,4380,162
|
|
20240821,151500,195255790,4375,4375,4375,4375,19
|
|
20240821,151400,195172665,4390,4390,4390,4390,1
|
|
20240821,151300,195168275,4385,4385,4385,4385,0
|
|
20240821,151200,195168275,4385,4390,4390,4375,517
|
|
20240821,151100,192901530,4380,4390,4390,4380,747
|
|
20240821,151000,189625565,4390,4390,4390,4390,1
|
|
20240821,150900,189621175,4390,4390,4390,4390,0
|
|
20240821,150800,189621175,4390,4390,4390,4390,89
|
|
20240821,150700,189230465,4370,4370,4370,4370,0
|
|
20240821,150600,189230465,4370,4385,4385,4370,708
|
|
20240821,150500,186130700,4390,4390,4390,4390,11
|
|
20240821,150400,186082410,4395,4395,4395,4395,0
|
|
20240821,150300,186082410,4395,4390,4395,4390,2
|
|
20240821,150200,186073625,4385,4385,4385,4385,429
|
|
20240821,150100,184192460,4385,4390,4390,4385,62
|
|
20240821,150000,183920585,4390,4390,4390,4390,0
|
|
20240821,145900,183920585,4390,4390,4390,4390,1
|
|
20240821,145800,183916195,4390,4390,4390,4390,0
|
|
20240821,145700,183916195,4390,4395,4395,4390,411
|
|
20240821,145600,182110325,4395,4395,4395,4395,0
|
|
20240821,145500,182110325,4395,4395,4395,4395,35
|
|
20240821,145400,181956500,4400,4400,4400,4400,0
|
|
20240821,145300,181956500,4400,4400,4400,4400,0
|
|
20240821,145200,181956500,4400,4400,4400,4400,16
|
|
20240821,145100,181886100,4395,4395,4395,4395,0
|
|
20240821,145000,181886100,4395,4395,4395,4395,302
|
|
20240821,144900,180558810,4395,4395,4395,4395,7
|
|
20240821,144800,180528045,4395,4395,4395,4395,207
|
|
20240821,144700,179618280,4390,4390,4390,4390,0
|
|
20240821,144600,179618280,4390,4395,4395,4390,307
|
|
20240821,144500,178269550,4395,4395,4395,4395,166
|
|
20240821,144400,177539980,4395,4400,4400,4395,302
|
|
20240821,144300,176211685,4395,4400,4400,4395,301
|
|
20240821,144200,174887790,4400,4400,4400,4400,0
|
|
20240821,144100,174887790,4400,4395,4400,4395,200
|
|
20240821,144000,174008395,4395,4395,4395,4395,1
|
|
20240821,143900,174004000,4390,4390,4390,4390,1
|
|
20240821,143800,173999610,4385,4395,4395,4385,312
|
|
20240821,143700,172629490,4390,4390,4390,4385,334
|
|
20240821,143600,171163805,4390,4390,4395,4390,290
|
|
20240821,143500,169889705,4395,4395,4395,4395,1
|
|
20240821,143400,169885310,4385,4390,4395,4385,309
|
|
20240821,143300,168528595,4390,4390,4390,4390,1
|
|
20240821,143200,168524205,4380,4380,4380,4380,0
|
|
20240821,143100,168524205,4380,4390,4395,4380,309
|
|
20240821,143000,167168120,4390,4390,4390,4390,154
|
|
20240821,142900,166492060,4390,4390,4390,4380,314
|
|
20240821,142800,165114710,4390,4390,4390,4390,0
|
|
20240821,142700,165114710,4390,4390,4390,4390,201
|
|
20240821,142600,164232320,4380,4390,4390,4380,495
|
|
20240821,142500,162062220,4390,4390,4390,4390,0
|
|
20240821,142400,162062220,4390,4390,4390,4390,217
|
|
20240821,142300,161109590,4385,4385,4385,4385,0
|
|
20240821,142200,161109590,4385,4385,4385,4385,264
|
|
20240821,142100,159951950,4385,4385,4385,4385,1316
|
|
20240821,142000,154181290,4385,4385,4385,4385,0
|
|
20240821,141900,154181290,4385,4385,4385,4385,200
|
|
20240821,141800,153304290,4385,4385,4385,4385,0
|
|
20240821,141700,153304290,4385,4385,4385,4385,201
|
|
20240821,141600,152422905,4370,4370,4370,4370,0
|
|
20240821,141500,152422905,4370,4370,4370,4370,16
|
|
20240821,141400,152352985,4385,4385,4385,4385,201
|
|
20240821,141300,151471600,4380,4380,4380,4380,109
|
|
20240821,141200,150994180,4385,4385,4385,4385,200
|
|
20240821,141100,150117180,4385,4385,4385,4385,0
|
|
20240821,141000,150117180,4385,4385,4385,4385,200
|
|
20240821,140900,149240180,4385,4385,4385,4385,200
|
|
20240821,140800,148363180,4380,4380,4380,4380,0
|
|
20240821,140700,148363180,4380,4380,4380,4380,200
|
|
20240821,140600,147487180,4380,4380,4380,4380,0
|
|
20240821,140500,147487180,4380,4375,4380,4375,200
|
|
20240821,140400,146611965,4380,4380,4380,4380,200
|
|
20240821,140300,145735965,4380,4380,4380,4380,0
|
|
20240821,140200,145735965,4380,4380,4380,4380,200
|
|
20240821,140100,144859965,4380,4380,4380,4380,0
|
|
20240821,140000,144859965,4380,4380,4380,4380,200
|
|
20240821,135900,143983965,4380,4375,4380,4375,200
|
|
20240821,135800,143108520,4375,4375,4375,4375,0
|
|
20240821,135700,143108520,4375,4375,4375,4375,200
|
|
20240821,135600,142233520,4375,4375,4375,4375,0
|
|
20240821,135500,142233520,4375,4375,4375,4370,260
|
|
20240821,135400,141096300,4380,4380,4380,4380,200
|
|
20240821,135300,140220300,4380,4380,4380,4380,0
|
|
20240821,135200,140220300,4380,4380,4380,4380,200
|
|
20240821,135100,139344300,4380,4380,4380,4380,0
|
|
20240821,135000,139344300,4380,4380,4380,4380,200
|
|
20240821,134900,138468300,4380,4380,4380,4380,0
|
|
20240821,134800,138468300,4380,4380,4380,4380,200
|
|
20240821,134700,137592300,4380,4380,4380,4380,200
|
|
20240821,134600,136716300,4380,4380,4380,4380,0
|
|
20240821,134500,136716300,4380,4380,4380,4380,200
|
|
20240821,134400,135840300,4380,4380,4380,4380,0
|
|
20240821,134300,135840300,4380,4380,4380,4380,200
|
|
20240821,134200,134964300,4380,4375,4380,4375,200
|
|
20240821,134100,134088305,4380,4380,4380,4380,0
|
|
20240821,134000,134088305,4380,4375,4380,4375,200
|
|
20240821,133900,133212735,4375,4375,4375,4375,0
|
|
20240821,133800,133212735,4375,4375,4375,4375,200
|
|
20240821,133700,132337735,4375,4375,4375,4375,202
|
|
20240821,133600,131453985,4375,4375,4375,4375,0
|
|
20240821,133500,131453985,4375,4375,4375,4375,200
|
|
20240821,133400,130578985,4375,4375,4375,4375,0
|
|
20240821,133300,130578985,4375,4375,4375,4375,200
|
|
20240821,133200,129703985,4375,4375,4375,4375,0
|
|
20240821,133100,129703985,4375,4375,4375,4375,200
|
|
20240821,133000,128828985,4375,4380,4380,4375,645
|
|
20240821,132900,126006110,4375,4375,4375,4375,0
|
|
20240821,132800,126006110,4375,4385,4385,4375,309
|
|
20240821,132700,124652235,4380,4380,4380,4380,0
|
|
20240821,132600,124652235,4380,4380,4380,4380,200
|
|
20240821,132500,123776235,4375,4385,4385,4375,235
|
|
20240821,132400,122746110,4385,4385,4385,4385,0
|
|
20240821,132300,122746110,4385,4385,4385,4385,200
|
|
20240821,132200,121869110,4385,4385,4385,4385,30
|
|
20240821,132100,121737560,4385,4380,4385,4380,809
|
|
20240821,132000,118194055,4375,4375,4375,4375,0
|
|
20240821,131900,118194055,4375,4375,4375,4375,0
|
|
20240821,131800,118194055,4375,4375,4375,4375,0
|
|
20240821,131700,118194055,4375,4375,4375,4375,0
|
|
20240821,131600,118194055,4375,4375,4375,4375,0
|
|
20240821,131500,118194055,4375,4375,4375,4375,115
|
|
20240821,131400,117690930,4385,4385,4385,4385,200
|
|
20240821,131300,116813930,4385,4380,4385,4380,200
|
|
20240821,131200,115937475,4380,4380,4380,4380,0
|
|
20240821,131100,115937475,4380,4385,4385,4380,227
|
|
20240821,131000,114942215,4385,4385,4385,4385,5
|
|
20240821,130900,114920290,4385,4385,4385,4385,200
|
|
20240821,130800,114043290,4385,4385,4385,4385,200
|
|
20240821,130700,113166290,4380,4380,4380,4380,0
|
|
20240821,130600,113166290,4380,4385,4385,4380,201
|
|
20240821,130500,112284910,4385,4385,4385,4385,0
|
|
20240821,130400,112284910,4385,4385,4385,4385,200
|
|
20240821,130300,111407910,4385,4385,4385,4385,200
|
|
20240821,130200,110530910,4380,4380,4380,4380,0
|
|
20240821,130100,110530910,4380,4380,4380,4380,173
|
|
20240821,130000,109773170,4375,4375,4375,4375,0
|
|
20240821,125900,109773170,4375,4380,4385,4375,307
|
|
20240821,125800,108428545,4385,4380,4385,4380,200
|
|
20240821,125700,107551960,4380,4380,4380,4380,27
|
|
20240821,125600,107433700,4380,4380,4380,4380,1
|
|
20240821,125500,107429320,4370,4370,4370,4370,0
|
|
20240821,125400,107429320,4370,4370,4370,4370,0
|
|
20240821,125300,107429320,4370,4370,4370,4370,0
|
|
20240821,125200,107429320,4370,4370,4370,4370,0
|
|
20240821,125100,107429320,4370,4370,4370,4370,0
|
|
20240821,125000,107429320,4370,4370,4370,4370,250
|
|
20240821,124900,106336820,4385,4385,4385,4385,200
|
|
20240821,124800,105459820,4385,4385,4385,4385,0
|
|
20240821,124700,105459820,4385,4380,4385,4380,200
|
|
20240821,124600,104583810,4385,4385,4385,4385,200
|
|
20240821,124500,103706810,4385,4385,4385,4385,0
|
|
20240821,124400,103706810,4385,4385,4385,4385,200
|
|
20240821,124300,102829810,4380,4380,4380,4380,0
|
|
20240821,124200,102829810,4380,4375,4380,4375,620
|
|
20240821,124100,100116790,4370,4370,4370,4370,0
|
|
20240821,124000,100116790,4370,4370,4370,4370,0
|
|
20240821,123900,100116790,4370,4370,4370,4370,1000
|
|
20240821,123800,95746790,4385,4385,4385,4385,0
|
|
20240821,123700,95746790,4385,4380,4385,4380,200
|
|
20240821,123600,94869795,4385,4385,4385,4385,0
|
|
20240821,123500,94869795,4385,4380,4385,4380,200
|
|
20240821,123400,93992875,4380,4380,4380,4380,200
|
|
20240821,123300,93116875,4380,4380,4380,4380,0
|
|
20240821,123200,93116875,4380,4375,4380,4375,201
|
|
20240821,123100,92236500,4370,4370,4370,4370,300
|
|
20240821,123000,90925500,4380,4375,4380,4375,200
|
|
20240821,122900,90050475,4375,4375,4375,4375,200
|
|
20240821,122800,89175475,4375,4375,4375,4375,0
|
|
20240821,122700,89175475,4375,4380,4380,4375,221
|
|
20240821,122600,88207600,4380,4380,4380,4380,60
|
|
20240821,122500,87944800,4380,4380,4380,4380,240
|
|
20240821,122400,86893600,4385,4385,4385,4385,200
|
|
20240821,122300,86016600,4385,4385,4385,4385,0
|
|
20240821,122200,86016600,4385,4385,4385,4385,200
|
|
20240821,122100,85139600,4385,4385,4385,4385,0
|
|
20240821,122000,85139600,4385,4385,4385,4385,200
|
|
20240821,121900,84262600,4385,4385,4385,4385,200
|
|
20240821,121800,83385600,4380,4380,4380,4380,0
|
|
20240821,121700,83385600,4380,4385,4385,4380,310
|
|
20240821,121600,82026800,4380,4380,4380,4380,0
|
|
20240821,121500,82026800,4380,4375,4380,4375,111
|
|
20240821,121400,81540870,4385,4385,4385,4385,0
|
|
20240821,121300,81540870,4385,4380,4385,4380,200
|
|
20240821,121200,80664170,4385,4385,4385,4385,200
|
|
20240821,121100,79787170,4385,4385,4385,4385,0
|
|
20240821,121000,79787170,4385,4380,4385,4380,200
|
|
20240821,120900,78910175,4385,4385,4385,4385,0
|
|
20240821,120800,78910175,4385,4385,4385,4385,200
|
|
20240821,120700,78033175,4380,4380,4380,4380,200
|
|
20240821,120600,77157175,4375,4375,4375,4375,9
|
|
20240821,120500,77117800,4375,4375,4375,4375,205
|
|
20240821,120400,76220925,4385,4385,4385,4385,0
|
|
20240821,120300,76220925,4385,4385,4385,4385,200
|
|
20240821,120200,75343925,4385,4385,4385,4385,230
|
|
20240821,120100,74335375,4380,4380,4380,4380,0
|
|
20240821,120000,74335375,4380,4385,4385,4380,101
|
|
20240821,115900,73892495,4385,4385,4385,4385,0
|
|
20240821,115800,73892495,4385,4380,4385,4380,100
|
|
20240821,115700,73454070,4380,4380,4380,4380,0
|
|
20240821,115600,73454070,4380,4380,4380,4380,658
|
|
20240821,115500,70572030,4380,4380,4380,4380,5
|
|
20240821,115400,70550130,4375,4375,4375,4375,0
|
|
20240821,115300,70550130,4375,4375,4375,4375,0
|
|
20240821,115200,70550130,4375,4375,4375,4375,0
|
|
20240821,115100,70550130,4375,4385,4385,4375,398
|
|
20240821,115000,68806970,4385,4385,4385,4385,0
|
|
20240821,114900,68806970,4385,4385,4385,4385,100
|
|
20240821,114800,68368470,4385,4385,4385,4385,0
|
|
20240821,114700,68368470,4385,4385,4385,4385,100
|
|
20240821,114600,67929970,4385,4385,4385,4385,0
|
|
20240821,114500,67929970,4385,4385,4385,4385,100
|
|
20240821,114400,67491470,4380,4380,4380,4380,0
|
|
20240821,114300,67491470,4380,4370,4380,4370,191
|
|
20240821,114200,66656770,4375,4385,4385,4375,145
|
|
20240821,114100,66021395,4380,4380,4380,4380,0
|
|
20240821,114000,66021395,4380,4385,4385,4380,104
|
|
20240821,113900,65565375,4385,4385,4385,4385,0
|
|
20240821,113800,65565375,4385,4385,4385,4385,100
|
|
20240821,113700,65126875,4385,4385,4385,4385,0
|
|
20240821,113600,65126875,4385,4380,4385,4380,100
|
|
20240821,113500,64688490,4380,4380,4380,4380,18
|
|
20240821,113400,64609650,4380,4375,4380,4375,275
|
|
20240821,113300,63406025,4385,4375,4385,4375,112
|
|
20240821,113200,62916010,4370,4370,4370,4370,25
|
|
20240821,113100,62806760,4375,4375,4375,4375,151
|
|
20240821,113000,62146135,4375,4375,4375,4375,0
|
|
20240821,112900,62146135,4375,4380,4380,4375,568
|
|
20240821,112800,59660635,4375,4375,4375,4375,112
|
|
20240821,112700,59170635,4385,4385,4385,4385,100
|
|
20240821,112600,58732135,4385,4385,4385,4385,100
|
|
20240821,112500,58293635,4385,4385,4385,4385,0
|
|
20240821,112400,58293635,4385,4385,4385,4385,100
|
|
20240821,112300,57855135,4385,4385,4385,4385,0
|
|
20240821,112200,57855135,4385,4380,4385,4380,100
|
|
20240821,112100,57416645,4385,4385,4385,4385,0
|
|
20240821,112000,57416645,4385,4385,4385,4385,100
|
|
20240821,111900,56978145,4385,4385,4385,4385,0
|
|
20240821,111800,56978145,4385,4380,4385,4380,100
|
|
20240821,111700,56539650,4385,4385,4385,4385,100
|
|
20240821,111600,56101150,4385,4385,4385,4385,0
|
|
20240821,111500,56101150,4385,4385,4385,4385,100
|
|
20240821,111400,55662650,4385,4385,4385,4385,3
|
|
20240821,111300,55649495,4385,4380,4385,4380,100
|
|
20240821,111200,55211000,4385,4385,4385,4385,0
|
|
20240821,111100,55211000,4385,4385,4385,4385,100
|
|
20240821,111000,54772500,4385,4385,4385,4385,0
|
|
20240821,110900,54772500,4385,4385,4385,4385,100
|
|
20240821,110800,54334000,4380,4375,4380,4375,100
|
|
20240821,110700,53896100,4375,4375,4375,4375,0
|
|
20240821,110600,53896100,4375,4380,4385,4375,157
|
|
20240821,110500,53208430,4380,4380,4380,4380,10
|
|
20240821,110400,53164630,4380,4380,4380,4380,100
|
|
20240821,110300,52726630,4385,4385,4385,4385,1
|
|
20240821,110200,52722245,4385,4380,4385,4380,101
|
|
20240821,110100,52279410,4380,4380,4380,4380,0
|
|
20240821,110000,52279410,4380,4380,4380,4380,120
|
|
20240821,105900,51753810,4380,4380,4380,4380,100
|
|
20240821,105800,51315810,4375,4375,4375,4375,0
|
|
20240821,105700,51315810,4375,4380,4385,4375,145
|
|
20240821,105600,50680455,4385,4385,4385,4385,0
|
|
20240821,105500,50680455,4385,4385,4385,4385,100
|
|
20240821,105400,50241955,4385,4385,4385,4385,0
|
|
20240821,105300,50241955,4385,4385,4385,4385,100
|
|
20240821,105200,49803455,4385,4380,4385,4380,100
|
|
20240821,105100,49364965,4385,4385,4385,4385,0
|
|
20240821,105000,49364965,4385,4385,4385,4385,100
|
|
20240821,104900,48926465,4385,4385,4385,4385,0
|
|
20240821,104800,48926465,4385,4380,4385,4380,100
|
|
20240821,104700,48488170,4385,4385,4385,4385,0
|
|
20240821,104600,48488170,4385,4380,4385,4380,100
|
|
20240821,104500,48049685,4380,4380,4380,4380,0
|
|
20240821,104400,48049685,4380,4380,4380,4380,100
|
|
20240821,104300,47611685,4375,4375,4375,4375,103
|
|
20240821,104200,47161060,4375,4375,4375,4375,0
|
|
20240821,104100,47161060,4375,4375,4375,4375,157
|
|
20240821,104000,46474185,4375,4375,4375,4375,0
|
|
20240821,103900,46474185,4375,4375,4375,4375,100
|
|
20240821,103800,46036685,4375,4375,4375,4375,0
|
|
20240821,103700,46036685,4375,4375,4375,4375,100
|
|
20240821,103600,45599185,4375,4375,4375,4375,0
|
|
20240821,103500,45599185,4375,4375,4375,4375,100
|
|
20240821,103400,45161685,4375,4375,4375,4375,100
|
|
20240821,103300,44724185,4375,4375,4375,4375,0
|
|
20240821,103200,44724185,4375,4375,4375,4375,100
|
|
20240821,103100,44286685,4380,4380,4380,4380,0
|
|
20240821,103000,44286685,4380,4380,4380,4380,100
|
|
20240821,102900,43848685,4380,4380,4380,4380,0
|
|
20240821,102800,43848685,4380,4380,4380,4380,100
|
|
20240821,102700,43410685,4380,4380,4380,4380,0
|
|
20240821,102600,43410685,4380,4380,4380,4380,100
|
|
20240821,102500,42972685,4380,4370,4380,4360,301
|
|
20240821,102400,41659590,4385,4385,4385,4385,0
|
|
20240821,102300,41659590,4385,4375,4385,4375,100
|
|
20240821,102200,41221520,4380,4380,4380,4380,0
|
|
20240821,102100,41221520,4380,4375,4380,4375,100
|
|
20240821,102000,40783530,4380,4380,4380,4380,0
|
|
20240821,101900,40783530,4380,4375,4380,4375,100
|
|
20240821,101800,40345630,4375,4375,4375,4375,100
|
|
20240821,101700,39908130,4375,4375,4375,4375,0
|
|
20240821,101600,39908130,4375,4375,4375,4375,100
|
|
20240821,101500,39470630,4370,4370,4370,4370,0
|
|
20240821,101400,39470630,4370,4370,4370,4365,242
|
|
20240821,101300,38413775,4370,4370,4370,4370,1
|
|
20240821,101200,38409405,4370,4380,4380,4370,322
|
|
20240821,101100,37000985,4380,4380,4380,4380,0
|
|
20240821,101000,37000985,4380,4380,4380,4380,101
|
|
20240821,100900,36558605,4380,4380,4380,4380,102
|
|
20240821,100800,36111845,4380,4380,4380,4380,0
|
|
20240821,100700,36111845,4380,4380,4380,4380,101
|
|
20240821,100600,35669465,4380,4380,4380,4380,0
|
|
20240821,100500,35669465,4380,4380,4380,4375,102
|
|
20240821,100400,35222710,4380,4380,4380,4380,0
|
|
20240821,100300,35222710,4380,4375,4380,4375,100
|
|
20240821,100200,34785020,4375,4375,4375,4375,18
|
|
20240821,100100,34706270,4380,4380,4380,4380,100
|
|
20240821,100000,34268270,4380,4380,4380,4380,100
|
|
20240821,095900,33830270,4380,4380,4380,4380,1
|
|
20240821,095800,33825890,4380,4380,4380,4380,100
|
|
20240821,095700,33387890,4380,4380,4380,4380,0
|
|
20240821,095600,33387890,4380,4385,4385,4380,117
|
|
20240821,095500,32874930,4385,4385,4385,4385,0
|
|
20240821,095400,32874930,4385,4385,4385,4385,102
|
|
20240821,095300,32427660,4385,4385,4385,4385,0
|
|
20240821,095200,32427660,4385,4385,4385,4385,110
|
|
20240821,095100,31945310,4385,4385,4385,4385,100
|
|
20240821,095000,31506810,4385,4385,4385,4385,0
|
|
20240821,094900,31506810,4385,4385,4385,4385,100
|
|
20240821,094800,31068310,4385,4385,4385,4385,0
|
|
20240821,094700,31068310,4385,4385,4385,4385,100
|
|
20240821,094600,30629810,4385,4385,4385,4385,0
|
|
20240821,094500,30629810,4385,4380,4385,4380,102
|
|
20240821,094400,30182545,4380,4380,4385,4370,214
|
|
20240821,094300,29245910,4385,4385,4385,4385,0
|
|
20240821,094200,29245910,4385,4380,4385,4380,100
|
|
20240821,094100,28807510,4385,4385,4385,4385,0
|
|
20240821,094000,28807510,4385,4380,4385,4380,100
|
|
20240821,093900,28369030,4385,4385,4385,4385,1
|
|
20240821,093800,28364645,4385,4385,4385,4385,292
|
|
20240821,093700,27084225,4385,4385,4385,4385,1
|
|
20240821,093600,27079840,4365,4365,4365,4365,73
|
|
20240821,093500,26761195,4365,4380,4385,4365,522
|
|
20240821,093400,24477490,4385,4385,4385,4385,0
|
|
20240821,093300,24477490,4385,4380,4385,4380,103
|
|
20240821,093200,24026345,4375,4380,4380,4375,2
|
|
20240821,093100,24017590,4370,4370,4370,4370,0
|
|
20240821,093000,24017590,4370,4370,4370,4370,0
|
|
20240821,092900,24017590,4370,4370,4370,4370,339
|
|
20240821,092800,22536160,4375,4375,4375,4375,45
|
|
20240821,092700,22339285,4380,4380,4380,4380,100
|
|
20240821,092600,21901285,4375,4380,4380,4375,101
|
|
20240821,092500,21458910,4380,4380,4380,4380,0
|
|
20240821,092400,21458910,4380,4380,4380,4380,100
|
|
20240821,092300,21020910,4380,4380,4380,4380,0
|
|
20240821,092200,21020910,4380,4380,4380,4380,100
|
|
20240821,092100,20582910,4380,4375,4380,4370,426
|
|
20240821,092000,18719695,4365,4365,4365,4365,0
|
|
20240821,091900,18719695,4365,4365,4365,4365,0
|
|
20240821,091800,18719695,4365,4365,4365,4365,3
|
|
20240821,091700,18706600,4375,4375,4375,4375,101
|
|
20240821,091600,18264725,4370,4370,4370,4370,0
|
|
20240821,091500,18264725,4370,4370,4370,4370,113
|
|
20240821,091400,17770915,4370,4375,4380,4370,102
|
|
20240821,091300,17325160,4370,4370,4370,4370,1
|
|
20240821,091200,17320790,4365,4365,4365,4365,0
|
|
20240821,091100,17320790,4365,4370,4375,4365,404
|
|
20240821,091000,15554825,4375,4375,4375,4375,100
|
|
20240821,090900,15117325,4375,4375,4375,4375,0
|
|
20240821,090800,15117325,4375,4375,4375,4375,1
|
|
20240821,090700,15112950,4355,4355,4355,4355,0
|
|
20240821,090600,15112950,4355,4375,4380,4355,301
|
|
20240821,090500,13799605,4380,4380,4380,4380,0
|
|
20240821,090400,13799605,4380,4365,4380,4365,100
|
|
20240821,090300,13361990,4375,4375,4375,4375,0
|
|
20240821,090200,13361990,4375,4375,4375,4370,101
|
|
20240821,090100,12920120,4350,4350,4350,4350,70
|
|
20240821,090000,12615620,4350,4350,4355,4350,2898
|