659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195600,488431815,4280,4280,4280,4280,1290
|
|
20240822,195500,488431815,4280,4280,4280,4280,0
|
|
20240822,195400,488431815,4280,4280,4280,4280,0
|
|
20240822,195300,488431815,4280,4280,4280,4280,0
|
|
20240822,195200,488431815,4280,4280,4280,4280,0
|
|
20240822,195100,488431815,4280,4280,4280,4280,0
|
|
20240822,195000,488431815,4280,4280,4280,4280,0
|
|
20240822,194900,488431815,4280,4280,4280,4280,0
|
|
20240822,194800,488431815,4280,4280,4280,4280,0
|
|
20240822,194700,488431815,4280,4280,4280,4280,0
|
|
20240822,194600,488431815,4280,4280,4280,4280,0
|
|
20240822,194500,488431815,4280,4280,4280,4280,0
|
|
20240822,194400,488431815,4280,4280,4280,4280,0
|
|
20240822,194300,488431815,4280,4280,4280,4280,0
|
|
20240822,194200,488431815,4280,4280,4280,4280,0
|
|
20240822,194100,488431815,4280,4280,4280,4280,0
|
|
20240822,194000,488431815,4280,4280,4280,4280,0
|
|
20240822,193900,488431815,4280,4280,4280,4280,0
|
|
20240822,193800,488431815,4280,4280,4280,4280,0
|
|
20240822,193700,488431815,4280,4280,4280,4280,0
|
|
20240822,193600,488431815,4280,4280,4280,4280,0
|
|
20240822,193500,488431815,4280,4280,4280,4280,0
|
|
20240822,193400,488431815,4280,4280,4280,4280,0
|
|
20240822,193300,488431815,4280,4280,4280,4280,0
|
|
20240822,193200,488431815,4280,4280,4280,4280,0
|
|
20240822,193100,488431815,4280,4280,4280,4280,0
|
|
20240822,193000,488431815,4280,4280,4280,4280,0
|
|
20240822,192900,488431815,4280,4280,4280,4280,0
|
|
20240822,192800,488431815,4280,4280,4280,4280,0
|
|
20240822,192700,488431815,4280,4280,4280,4280,0
|
|
20240822,192600,488431815,4280,4280,4280,4280,1290
|
|
20240822,192500,488431815,4280,4280,4280,4280,0
|
|
20240822,192400,488431815,4280,4280,4280,4280,0
|
|
20240822,192300,488431815,4280,4280,4280,4280,0
|
|
20240822,192200,488431815,4280,4280,4280,4280,0
|
|
20240822,192100,488431815,4280,4280,4280,4280,0
|
|
20240822,192000,488431815,4280,4280,4280,4280,0
|
|
20240822,191900,488431815,4280,4280,4280,4280,0
|
|
20240822,191800,488431815,4280,4280,4280,4280,0
|
|
20240822,191700,488431815,4280,4280,4280,4280,0
|
|
20240822,191600,488431815,4280,4280,4280,4280,0
|
|
20240822,191500,488431815,4280,4280,4280,4280,0
|
|
20240822,191400,488431815,4280,4280,4280,4280,0
|
|
20240822,191300,488431815,4280,4280,4280,4280,0
|
|
20240822,191200,488431815,4280,4280,4280,4280,0
|
|
20240822,191100,488431815,4280,4280,4280,4280,0
|
|
20240822,191000,488431815,4280,4280,4280,4280,0
|
|
20240822,190900,488431815,4280,4280,4280,4280,0
|
|
20240822,190800,488431815,4280,4280,4280,4280,0
|
|
20240822,190700,488431815,4280,4280,4280,4280,0
|
|
20240822,190600,488431815,4280,4280,4280,4280,0
|
|
20240822,190500,488431815,4280,4280,4280,4280,0
|
|
20240822,190400,488431815,4280,4280,4280,4280,0
|
|
20240822,190300,488431815,4280,4280,4280,4280,0
|
|
20240822,190200,488431815,4280,4280,4280,4280,0
|
|
20240822,190100,488431815,4280,4280,4280,4280,0
|
|
20240822,190000,488431815,4280,4280,4280,4280,0
|
|
20240822,185900,488431815,4280,4280,4280,4280,0
|
|
20240822,185800,488431815,4280,4280,4280,4280,0
|
|
20240822,185700,488431815,4280,4280,4280,4280,0
|
|
20240822,185600,488431815,4280,4280,4280,4280,1290
|
|
20240822,185500,488431815,4280,4280,4280,4280,0
|
|
20240822,185400,488431815,4280,4280,4280,4280,0
|
|
20240822,185300,488431815,4280,4280,4280,4280,0
|
|
20240822,185200,488431815,4280,4280,4280,4280,0
|
|
20240822,185100,488431815,4280,4280,4280,4280,0
|
|
20240822,185000,488431815,4280,4280,4280,4280,0
|
|
20240822,184900,488431815,4280,4280,4280,4280,0
|
|
20240822,184800,488431815,4280,4280,4280,4280,0
|
|
20240822,184700,488431815,4280,4280,4280,4280,0
|
|
20240822,184600,488431815,4280,4280,4280,4280,0
|
|
20240822,184500,488431815,4280,4280,4280,4280,0
|
|
20240822,184400,488431815,4280,4280,4280,4280,0
|
|
20240822,184300,488431815,4280,4280,4280,4280,0
|
|
20240822,184200,488431815,4280,4280,4280,4280,0
|
|
20240822,184100,488431815,4280,4280,4280,4280,0
|
|
20240822,184000,488431815,4280,4280,4280,4280,0
|
|
20240822,183900,488431815,4280,4280,4280,4280,0
|
|
20240822,183800,488431815,4280,4280,4280,4280,0
|
|
20240822,183700,488431815,4280,4280,4280,4280,0
|
|
20240822,183600,488431815,4280,4280,4280,4280,0
|
|
20240822,183500,488431815,4280,4280,4280,4280,0
|
|
20240822,183400,488431815,4280,4280,4280,4280,0
|
|
20240822,183300,488431815,4280,4280,4280,4280,0
|
|
20240822,183200,488431815,4280,4280,4280,4280,0
|
|
20240822,183100,488431815,4280,4280,4280,4280,0
|
|
20240822,183000,488431815,4280,4280,4280,4280,0
|
|
20240822,182900,488431815,4280,4280,4280,4280,0
|
|
20240822,182800,488431815,4280,4280,4280,4280,0
|
|
20240822,182700,488431815,4280,4280,4280,4280,0
|
|
20240822,182600,488431815,4280,4280,4280,4280,1290
|
|
20240822,182500,488431815,4280,4280,4280,4280,0
|
|
20240822,182400,488431815,4280,4280,4280,4280,0
|
|
20240822,182300,488431815,4280,4280,4280,4280,0
|
|
20240822,182200,488431815,4280,4280,4280,4280,0
|
|
20240822,182100,488431815,4280,4280,4280,4280,0
|
|
20240822,182000,488431815,4280,4280,4280,4280,0
|
|
20240822,181900,488431815,4280,4280,4280,4280,0
|
|
20240822,181800,488431815,4280,4280,4280,4280,0
|
|
20240822,181700,488431815,4280,4280,4280,4280,0
|
|
20240822,181600,488431815,4280,4280,4280,4280,0
|
|
20240822,181500,488431815,4280,4280,4280,4280,0
|
|
20240822,181400,488431815,4280,4280,4280,4280,0
|
|
20240822,181300,488431815,4280,4280,4280,4280,0
|
|
20240822,181200,488431815,4280,4280,4280,4280,0
|
|
20240822,181100,488431815,4280,4280,4280,4280,0
|
|
20240822,181000,488431815,4280,4280,4280,4280,0
|
|
20240822,180900,488431815,4280,4280,4280,4280,0
|
|
20240822,180800,488431815,4280,4280,4280,4280,0
|
|
20240822,180700,488431815,4280,4280,4280,4280,0
|
|
20240822,180600,488431815,4280,4280,4280,4280,0
|
|
20240822,180500,488431815,4280,4280,4280,4280,0
|
|
20240822,180400,488431815,4280,4280,4280,4280,0
|
|
20240822,180300,488431815,4280,4280,4280,4280,0
|
|
20240822,180200,488431815,4280,4280,4280,4280,0
|
|
20240822,180100,488431815,4280,4280,4280,4280,0
|
|
20240822,180000,488431815,4280,4280,4280,4280,0
|
|
20240822,175900,488431815,4280,4280,4280,4280,0
|
|
20240822,175800,488431815,4280,4280,4280,4280,0
|
|
20240822,175700,488431815,4280,4280,4280,4280,0
|
|
20240822,175600,488431815,4280,4280,4280,4280,1290
|
|
20240822,175500,488431815,4280,4280,4280,4280,0
|
|
20240822,175400,488431815,4280,4280,4280,4280,0
|
|
20240822,175300,488431815,4280,4280,4280,4280,0
|
|
20240822,175200,488431815,4280,4280,4280,4280,0
|
|
20240822,175100,488431815,4280,4280,4280,4280,0
|
|
20240822,175000,488431815,4280,4280,4280,4280,0
|
|
20240822,174900,488431815,4280,4280,4280,4280,0
|
|
20240822,174800,488431815,4280,4280,4280,4280,0
|
|
20240822,174700,488431815,4280,4280,4280,4280,0
|
|
20240822,174600,488431815,4280,4280,4280,4280,0
|
|
20240822,174500,488431815,4280,4280,4280,4280,0
|
|
20240822,174400,488431815,4280,4280,4280,4280,0
|
|
20240822,174300,488431815,4280,4280,4280,4280,0
|
|
20240822,174200,488431815,4280,4280,4280,4280,0
|
|
20240822,174100,488431815,4280,4280,4280,4280,0
|
|
20240822,174000,488431815,4280,4280,4280,4280,0
|
|
20240822,173900,488431815,4280,4280,4280,4280,0
|
|
20240822,173800,488431815,4280,4280,4280,4280,0
|
|
20240822,173700,488431815,4280,4280,4280,4280,0
|
|
20240822,173600,488431815,4280,4280,4280,4280,0
|
|
20240822,173500,488431815,4280,4280,4280,4280,0
|
|
20240822,173400,488431815,4280,4280,4280,4280,0
|
|
20240822,173300,488431815,4280,4280,4280,4280,0
|
|
20240822,173200,488431815,4280,4280,4280,4280,0
|
|
20240822,173100,488431815,4280,4280,4280,4280,0
|
|
20240822,173000,488431815,4280,4280,4280,4280,0
|
|
20240822,172900,488431815,4280,4280,4280,4280,0
|
|
20240822,172800,488431815,4280,4280,4280,4280,0
|
|
20240822,172700,488431815,4280,4280,4280,4280,0
|
|
20240822,172600,488431815,4280,4280,4280,4280,1290
|
|
20240822,172500,488431815,4280,4280,4280,4280,0
|
|
20240822,172400,488431815,4280,4280,4280,4280,0
|
|
20240822,172300,488431815,4280,4280,4280,4280,0
|
|
20240822,172200,488431815,4280,4280,4280,4280,0
|
|
20240822,172100,488431815,4280,4280,4280,4280,0
|
|
20240822,172000,488431815,4280,4280,4280,4280,0
|
|
20240822,171900,488431815,4280,4280,4280,4280,0
|
|
20240822,171800,488431815,4280,4280,4280,4280,0
|
|
20240822,171700,488431815,4280,4280,4280,4280,0
|
|
20240822,171600,488431815,4280,4280,4280,4280,0
|
|
20240822,171500,488431815,4280,4280,4280,4280,0
|
|
20240822,171400,488431815,4280,4280,4280,4280,0
|
|
20240822,171300,488431815,4280,4280,4280,4280,0
|
|
20240822,171200,488431815,4280,4280,4280,4280,0
|
|
20240822,171100,488431815,4280,4280,4280,4280,0
|
|
20240822,171000,488431815,4280,4280,4280,4280,0
|
|
20240822,170900,488431815,4280,4280,4280,4280,0
|
|
20240822,170800,488431815,4280,4280,4280,4280,0
|
|
20240822,170700,488431815,4280,4280,4280,4280,0
|
|
20240822,170600,488431815,4280,4280,4280,4280,0
|
|
20240822,170500,488431815,4280,4280,4280,4280,0
|
|
20240822,170400,488431815,4280,4280,4280,4280,0
|
|
20240822,170300,488431815,4280,4280,4280,4280,0
|
|
20240822,170200,488431815,4280,4280,4280,4280,0
|
|
20240822,170100,488431815,4280,4280,4280,4280,0
|
|
20240822,170000,488431815,4280,4280,4280,4280,0
|
|
20240822,165900,488431815,4280,4280,4280,4280,0
|
|
20240822,165800,488431815,4280,4280,4280,4280,0
|
|
20240822,165700,488431815,4280,4280,4280,4280,0
|
|
20240822,165600,488431815,4280,4280,4280,4280,1290
|
|
20240822,165500,488431815,4280,4280,4280,4280,0
|
|
20240822,165400,488431815,4280,4280,4280,4280,0
|
|
20240822,165300,488431815,4280,4280,4280,4280,0
|
|
20240822,165200,488431815,4280,4280,4280,4280,0
|
|
20240822,165100,488431815,4280,4280,4280,4280,0
|
|
20240822,165000,488431815,4280,4280,4280,4280,0
|
|
20240822,164900,488431815,4280,4280,4280,4280,0
|
|
20240822,164800,488431815,4280,4280,4280,4280,0
|
|
20240822,164700,488431815,4280,4280,4280,4280,0
|
|
20240822,164600,488431815,4280,4280,4280,4280,0
|
|
20240822,164500,488431815,4280,4280,4280,4280,0
|
|
20240822,164400,488431815,4280,4280,4280,4280,0
|
|
20240822,164300,488431815,4280,4280,4280,4280,0
|
|
20240822,164200,488431815,4280,4280,4280,4280,0
|
|
20240822,164100,488431815,4280,4280,4280,4280,0
|
|
20240822,164000,488431815,4280,4280,4280,4280,0
|
|
20240822,163900,488431815,4280,4280,4280,4280,0
|
|
20240822,163800,488431815,4280,4280,4280,4280,0
|
|
20240822,163700,488431815,4280,4280,4280,4280,0
|
|
20240822,163600,488431815,4280,4280,4280,4280,0
|
|
20240822,163500,488431815,4280,4280,4280,4280,0
|
|
20240822,163400,488431815,4280,4280,4280,4280,0
|
|
20240822,163300,488431815,4280,4280,4280,4280,0
|
|
20240822,163200,488431815,4280,4280,4280,4280,0
|
|
20240822,163100,488431815,4280,4280,4280,4280,0
|
|
20240822,163000,488431815,4280,4280,4280,4280,0
|
|
20240822,162900,488431815,4280,4280,4280,4280,0
|
|
20240822,162800,488431815,4280,4280,4280,4280,0
|
|
20240822,162700,488431815,4280,4280,4280,4280,0
|
|
20240822,162600,488431815,4280,4280,4280,4280,1290
|
|
20240822,162500,488431815,4280,4280,4280,4280,0
|
|
20240822,162400,488431815,4280,4280,4280,4280,0
|
|
20240822,162300,488431815,4280,4280,4280,4280,0
|
|
20240822,162200,488431815,4280,4280,4280,4280,0
|
|
20240822,162100,488431815,4280,4280,4280,4280,0
|
|
20240822,162000,488431815,4280,4280,4280,4280,0
|
|
20240822,161900,488431815,4280,4280,4280,4280,0
|
|
20240822,161800,488431815,4280,4280,4280,4280,0
|
|
20240822,161700,488431815,4280,4280,4280,4280,0
|
|
20240822,161600,488431815,4280,4280,4280,4280,0
|
|
20240822,161500,488431815,4280,4280,4280,4280,0
|
|
20240822,161400,488431815,4280,4280,4280,4280,0
|
|
20240822,161300,488431815,4280,4280,4280,4280,0
|
|
20240822,161200,488431815,4280,4280,4280,4280,0
|
|
20240822,161100,488431815,4280,4280,4280,4280,0
|
|
20240822,161000,488431815,4280,4280,4280,4280,0
|
|
20240822,160900,488431815,4280,4280,4280,4280,0
|
|
20240822,160800,488431815,4280,4280,4280,4280,0
|
|
20240822,160700,488431815,4280,4280,4280,4280,0
|
|
20240822,160600,488431815,4280,4280,4280,4280,0
|
|
20240822,160500,488431815,4280,4280,4280,4280,0
|
|
20240822,160400,488431815,4280,4280,4280,4280,0
|
|
20240822,160300,488431815,4280,4280,4280,4280,0
|
|
20240822,160200,488431815,4280,4280,4280,4280,0
|
|
20240822,160100,488431815,4280,4280,4280,4280,0
|
|
20240822,160000,488431815,4280,4280,4280,4280,0
|
|
20240822,155900,488431815,4280,4280,4280,4280,0
|
|
20240822,155800,488431815,4280,4280,4280,4280,0
|
|
20240822,155700,488431815,4280,4280,4280,4280,0
|
|
20240822,155600,488431815,4280,4280,4280,4280,1290
|
|
20240822,155500,488431815,4280,4280,4280,4280,0
|
|
20240822,155400,488431815,4280,4280,4280,4280,0
|
|
20240822,155300,488431815,4280,4280,4280,4280,0
|
|
20240822,155200,488431815,4280,4280,4280,4280,0
|
|
20240822,155100,488431815,4280,4280,4280,4280,0
|
|
20240822,155000,488431815,4280,4280,4280,4280,0
|
|
20240822,154900,488431815,4280,4280,4280,4280,0
|
|
20240822,154800,488431815,4280,4280,4280,4280,0
|
|
20240822,154700,488431815,4280,4280,4280,4280,0
|
|
20240822,154600,488431815,4280,4280,4280,4280,0
|
|
20240822,154500,488431815,4280,4280,4280,4280,0
|
|
20240822,154400,488431815,4280,4280,4280,4280,0
|
|
20240822,154300,488431815,4280,4280,4280,4280,0
|
|
20240822,154200,488431815,4280,4280,4280,4280,0
|
|
20240822,154100,488431815,4280,4280,4280,4280,0
|
|
20240822,154000,488431815,4280,4280,4280,4280,0
|
|
20240822,153900,488431815,4280,4280,4280,4280,0
|
|
20240822,153800,488431815,4280,4280,4280,4280,0
|
|
20240822,153700,488431815,4280,4280,4280,4280,0
|
|
20240822,153600,488431815,4280,4280,4280,4280,0
|
|
20240822,153500,488431815,4280,4280,4280,4280,0
|
|
20240822,153400,488431815,4280,4280,4280,4280,0
|
|
20240822,153300,488431815,4280,4280,4280,4280,0
|
|
20240822,153200,488431815,4280,4280,4280,4280,0
|
|
20240822,153100,488431815,4280,4280,4280,4280,0
|
|
20240822,153000,488431815,4280,4280,4280,4280,1290
|
|
20240822,152900,482910615,4280,4280,4280,4280,0
|
|
20240822,152800,482910615,4280,4280,4280,4280,0
|
|
20240822,152700,482910615,4280,4280,4280,4280,0
|
|
20240822,152600,482910615,4280,4280,4280,4280,0
|
|
20240822,152500,482910615,4280,4280,4280,4280,0
|
|
20240822,152400,482910615,4280,4280,4280,4280,0
|
|
20240822,152300,482910615,4280,4280,4280,4280,0
|
|
20240822,152200,482910615,4280,4280,4280,4280,0
|
|
20240822,152100,482910615,4280,4280,4280,4280,0
|
|
20240822,152000,482910615,4280,4280,4280,4280,0
|
|
20240822,151900,482910615,4280,4280,4280,4280,254
|
|
20240822,151800,481823495,4280,4265,4280,4265,714
|
|
20240822,151700,478777415,4255,4270,4270,4255,1029
|
|
20240822,151600,474389145,4280,4280,4280,4280,0
|
|
20240822,151500,474389145,4280,4280,4280,4280,0
|
|
20240822,151400,474389145,4280,4280,4280,4280,0
|
|
20240822,151300,474389145,4280,4280,4280,4280,0
|
|
20240822,151200,474389145,4280,4280,4280,4280,2
|
|
20240822,151100,474380585,4280,4275,4280,4270,1121
|
|
20240822,151000,469588620,4275,4275,4275,4275,0
|
|
20240822,150900,469588620,4275,4275,4280,4275,13
|
|
20240822,150800,469533040,4275,4275,4275,4275,0
|
|
20240822,150700,469533040,4275,4275,4275,4275,350
|
|
20240822,150600,468036790,4275,4275,4275,4275,0
|
|
20240822,150500,468036790,4275,4275,4275,4275,2
|
|
20240822,150400,468028240,4280,4275,4280,4275,459
|
|
20240822,150300,466066010,4280,4280,4280,4280,10
|
|
20240822,150200,466023210,4275,4275,4275,4275,0
|
|
20240822,150100,466023210,4275,4290,4290,4275,4380
|
|
20240822,150000,447272000,4300,4300,4300,4295,993
|
|
20240822,145900,443006540,4305,4305,4305,4305,5
|
|
20240822,145800,442985015,4300,4300,4300,4300,208
|
|
20240822,145700,442090615,4305,4305,4305,4305,0
|
|
20240822,145600,442090615,4305,4305,4305,4305,0
|
|
20240822,145500,442090615,4305,4305,4305,4305,1
|
|
20240822,145400,442086310,4300,4300,4300,4300,0
|
|
20240822,145300,442086310,4300,4300,4300,4300,0
|
|
20240822,145200,442086310,4300,4300,4300,4300,0
|
|
20240822,145100,442086310,4300,4300,4300,4300,0
|
|
20240822,145000,442086310,4300,4305,4305,4300,707
|
|
20240822,144900,439045225,4305,4300,4305,4300,118
|
|
20240822,144800,438537820,4295,4295,4295,4295,0
|
|
20240822,144700,438537820,4295,4295,4295,4295,0
|
|
20240822,144600,438537820,4295,4295,4295,4295,0
|
|
20240822,144500,438537820,4295,4295,4295,4295,0
|
|
20240822,144400,438537820,4295,4295,4295,4295,0
|
|
20240822,144300,438537820,4295,4295,4295,4295,8
|
|
20240822,144200,438503460,4290,4290,4290,4290,0
|
|
20240822,144100,438503460,4290,4290,4290,4290,0
|
|
20240822,144000,438503460,4290,4290,4290,4290,0
|
|
20240822,143900,438503460,4290,4305,4305,4290,233
|
|
20240822,143800,437501280,4305,4295,4305,4295,238
|
|
20240822,143700,436478350,4300,4300,4300,4300,0
|
|
20240822,143600,436478350,4300,4295,4300,4295,413
|
|
20240822,143500,434703645,4300,4300,4300,4300,211
|
|
20240822,143400,433796345,4305,4305,4305,4305,184
|
|
20240822,143300,433004225,4305,4300,4305,4300,178
|
|
20240822,143200,432237945,4290,4290,4290,4290,0
|
|
20240822,143100,432237945,4290,4290,4290,4290,0
|
|
20240822,143000,432237945,4290,4290,4290,4290,0
|
|
20240822,142900,432237945,4290,4305,4305,4290,283
|
|
20240822,142800,431020680,4305,4305,4305,4305,0
|
|
20240822,142700,431020680,4305,4300,4305,4300,2318
|
|
20240822,142600,421052080,4310,4305,4310,4305,180
|
|
20240822,142500,420276290,4310,4310,4310,4310,0
|
|
20240822,142400,420276290,4310,4305,4310,4305,214
|
|
20240822,142300,419354290,4305,4305,4305,4305,0
|
|
20240822,142200,419354290,4305,4305,4305,4305,194
|
|
20240822,142100,418519120,4300,4300,4300,4300,191
|
|
20240822,142000,417697820,4300,4300,4300,4300,0
|
|
20240822,141900,417697820,4300,4300,4300,4300,178
|
|
20240822,141800,416932420,4300,4300,4300,4300,0
|
|
20240822,141700,416932420,4300,4300,4300,4300,166
|
|
20240822,141600,416218620,4300,4300,4300,4300,194
|
|
20240822,141500,415384420,4300,4300,4300,4300,0
|
|
20240822,141400,415384420,4300,4300,4300,4300,188
|
|
20240822,141300,414576020,4300,4300,4300,4300,0
|
|
20240822,141200,414576020,4300,4300,4300,4300,206
|
|
20240822,141100,413690220,4295,4300,4300,4295,260
|
|
20240822,141000,412572395,4300,4300,4300,4300,5
|
|
20240822,140900,412550895,4300,4315,4320,4300,1129
|
|
20240822,140800,407693110,4315,4315,4315,4315,0
|
|
20240822,140700,407693110,4315,4315,4315,4315,225
|
|
20240822,140600,406722235,4315,4315,4315,4315,0
|
|
20240822,140500,406722235,4315,4315,4315,4315,216
|
|
20240822,140400,405790195,4310,4310,4310,4310,198
|
|
20240822,140300,404936815,4305,4305,4305,4305,0
|
|
20240822,140200,404936815,4305,4300,4305,4300,221
|
|
20240822,140100,403986130,4300,4300,4300,4300,0
|
|
20240822,140000,403986130,4300,4295,4300,4295,267
|
|
20240822,135900,402838530,4300,4300,4300,4300,218
|
|
20240822,135800,401901130,4300,4300,4300,4300,0
|
|
20240822,135700,401901130,4300,4300,4315,4300,487
|
|
20240822,135600,399803445,4305,4305,4305,4305,198
|
|
20240822,135500,398951055,4320,4315,4320,4315,179
|
|
20240822,135400,398177780,4320,4315,4320,4315,192
|
|
20240822,135300,397348345,4315,4315,4315,4315,0
|
|
20240822,135200,397348345,4315,4315,4315,4315,188
|
|
20240822,135100,396537125,4310,4310,4310,4310,276
|
|
20240822,135000,395347565,4325,4325,4325,4325,237
|
|
20240822,134900,394322540,4325,4325,4325,4325,0
|
|
20240822,134800,394322540,4325,4320,4325,4320,221
|
|
20240822,134700,393367205,4320,4320,4320,4320,222
|
|
20240822,134600,392408165,4320,4320,4320,4320,0
|
|
20240822,134500,392408165,4320,4320,4320,4320,184
|
|
20240822,134400,391613285,4315,4315,4315,4315,0
|
|
20240822,134300,391613285,4315,4315,4315,4310,250
|
|
20240822,134200,390534565,4315,4315,4315,4315,182
|
|
20240822,134100,389749235,4310,4310,4310,4310,70
|
|
20240822,134000,389447535,4325,4305,4325,4305,845
|
|
20240822,133900,385801150,4300,4290,4300,4290,1500
|
|
20240822,133800,379358650,4295,4295,4300,4295,2209
|
|
20240822,133700,369870990,4290,4290,4290,4290,102
|
|
20240822,133600,369433410,4290,4290,4290,4290,0
|
|
20240822,133500,369433410,4290,4290,4290,4290,189
|
|
20240822,133400,368622600,4285,4285,4285,4285,0
|
|
20240822,133300,368622600,4285,4280,4285,4280,306
|
|
20240822,133200,367312160,4280,4280,4280,4280,63
|
|
20240822,133100,367042520,4275,4275,4275,4275,0
|
|
20240822,133000,367042520,4275,4275,4275,4275,237
|
|
20240822,132900,366029345,4275,4275,4275,4275,1
|
|
20240822,132800,366025070,4275,4275,4275,4275,220
|
|
20240822,132700,365084570,4270,4270,4270,4270,489
|
|
20240822,132600,362996540,4270,4275,4275,4270,344
|
|
20240822,132500,361526440,4275,4275,4275,4275,173
|
|
20240822,132400,360786865,4275,4275,4275,4275,0
|
|
20240822,132300,360786865,4275,4275,4275,4275,164
|
|
20240822,132200,360085765,4275,4280,4280,4275,636
|
|
20240822,132100,357366710,4285,4280,4285,4280,532
|
|
20240822,132000,355088840,4290,4290,4290,4290,199
|
|
20240822,131900,354235130,4295,4290,4295,4290,516
|
|
20240822,131800,352019160,4295,4295,4295,4295,173
|
|
20240822,131700,351276125,4290,4280,4290,4280,295
|
|
20240822,131600,350013495,4280,4280,4280,4280,223
|
|
20240822,131500,349059055,4280,4280,4280,4280,220
|
|
20240822,131400,348117455,4280,4280,4280,4280,335
|
|
20240822,131300,346683655,4285,4290,4290,4285,173
|
|
20240822,131200,345941515,4290,4290,4290,4290,948
|
|
20240822,131100,341874595,4295,4295,4295,4295,233
|
|
20240822,131000,340873860,4290,4290,4290,4290,58
|
|
20240822,130900,340625040,4290,4290,4290,4290,225
|
|
20240822,130800,339659790,4290,4290,4290,4290,275
|
|
20240822,130700,338480040,4290,4290,4290,4290,2
|
|
20240822,130600,338471460,4275,4275,4275,4275,1488
|
|
20240822,130500,332110260,4270,4295,4295,4265,4402
|
|
20240822,130400,313268215,4290,4290,4290,4290,0
|
|
20240822,130300,313268215,4290,4285,4290,4285,1760
|
|
20240822,130200,305721815,4285,4285,4285,4285,1
|
|
20240822,130100,305717530,4285,4280,4285,4280,190
|
|
20240822,130000,304903385,4280,4280,4280,4280,0
|
|
20240822,125900,304903385,4280,4295,4295,4275,1967
|
|
20240822,125800,296478690,4295,4295,4295,4295,690
|
|
20240822,125700,293515140,4290,4290,4290,4290,0
|
|
20240822,125600,293515140,4290,4285,4290,4285,1173
|
|
20240822,125500,288487765,4285,4285,4285,4285,0
|
|
20240822,125400,288487765,4285,4280,4285,4275,742
|
|
20240822,125300,285311290,4285,4300,4300,4275,3642
|
|
20240822,125200,269708545,4295,4295,4295,4295,0
|
|
20240822,125100,269708545,4295,4300,4305,4295,178
|
|
20240822,125000,268943045,4300,4300,4300,4300,30
|
|
20240822,124900,268814045,4295,4295,4295,4295,1258
|
|
20240822,124800,263410935,4290,4310,4310,4285,3795
|
|
20240822,124700,247096355,4315,4315,4315,4315,217
|
|
20240822,124600,246160000,4315,4315,4315,4315,163
|
|
20240822,124500,245456655,4315,4315,4315,4315,5
|
|
20240822,124400,245435080,4315,4315,4315,4315,173
|
|
20240822,124300,244688585,4315,4315,4315,4315,0
|
|
20240822,124200,244688585,4315,4315,4315,4315,347
|
|
20240822,124100,243191280,4315,4310,4315,4310,162
|
|
20240822,124000,242492350,4320,4320,4320,4320,0
|
|
20240822,123900,242492350,4320,4320,4320,4320,160
|
|
20240822,123800,241801150,4320,4320,4320,4320,0
|
|
20240822,123700,241801150,4320,4315,4320,4315,207
|
|
20240822,123600,240906925,4310,4315,4320,4310,912
|
|
20240822,123500,236972110,4315,4315,4315,4315,550
|
|
20240822,123400,234598860,4325,4340,4340,4320,8989
|
|
20240822,123300,195682680,4335,4335,4335,4335,0
|
|
20240822,123200,195682680,4335,4335,4335,4335,0
|
|
20240822,123100,195682680,4335,4335,4335,4335,0
|
|
20240822,123000,195682680,4335,4335,4335,4335,0
|
|
20240822,122900,195682680,4335,4335,4335,4335,0
|
|
20240822,122800,195682680,4335,4335,4335,4335,0
|
|
20240822,122700,195682680,4335,4355,4355,4335,3190
|
|
20240822,122600,181847965,4355,4355,4355,4355,0
|
|
20240822,122500,181847965,4355,4350,4355,4350,202
|
|
20240822,122400,180968840,4350,4350,4350,4350,208
|
|
20240822,122300,180064040,4350,4350,4350,4350,459
|
|
20240822,122200,178067390,4350,4350,4350,4350,184
|
|
20240822,122100,177266990,4345,4345,4345,4345,0
|
|
20240822,122000,177266990,4345,4345,4345,4345,208
|
|
20240822,121900,176363230,4340,4350,4350,4340,240
|
|
20240822,121800,175319390,4345,4345,4345,4345,0
|
|
20240822,121700,175319390,4345,4345,4345,4345,204
|
|
20240822,121600,174433010,4340,4350,4350,4340,2536
|
|
20240822,121500,163414165,4365,4365,4365,4365,214
|
|
20240822,121400,162480055,4365,4365,4365,4365,241
|
|
20240822,121300,161428090,4360,4360,4360,4360,0
|
|
20240822,121200,161428090,4360,4360,4360,4360,223
|
|
20240822,121100,160455810,4355,4355,4355,4355,0
|
|
20240822,121000,160455810,4355,4355,4355,4355,172
|
|
20240822,120900,159706750,4350,4350,4350,4350,0
|
|
20240822,120800,159706750,4350,4365,4365,4350,234
|
|
20240822,120700,158686090,4365,4360,4365,4360,162
|
|
20240822,120600,157979125,4360,4360,4360,4360,0
|
|
20240822,120500,157979125,4360,4355,4360,4355,208
|
|
20240822,120400,157072425,4365,4365,4365,4365,0
|
|
20240822,120300,157072425,4365,4365,4365,4365,196
|
|
20240822,120200,156216885,4365,4360,4365,4360,194
|
|
20240822,120100,155370085,4365,4365,4365,4365,0
|
|
20240822,120000,155370085,4365,4365,4365,4365,100
|
|
20240822,115900,154933585,4370,4370,4370,4370,0
|
|
20240822,115800,154933585,4370,4365,4370,4365,100
|
|
20240822,115700,154496720,4365,4365,4365,4365,100
|
|
20240822,115600,154060220,4365,4365,4365,4365,0
|
|
20240822,115500,154060220,4365,4365,4365,4365,100
|
|
20240822,115400,153623720,4365,4365,4365,4365,100
|
|
20240822,115300,153187220,4365,4360,4365,4360,100
|
|
20240822,115200,152750725,4365,4365,4365,4365,0
|
|
20240822,115100,152750725,4365,4365,4365,4365,100
|
|
20240822,115000,152314225,4365,4360,4365,4360,100
|
|
20240822,114900,151877730,4365,4365,4365,4365,100
|
|
20240822,114800,151441230,4365,4365,4365,4365,0
|
|
20240822,114700,151441230,4365,4365,4365,4365,100
|
|
20240822,114600,151004730,4365,4365,4365,4365,100
|
|
20240822,114500,150568230,4365,4365,4365,4365,0
|
|
20240822,114400,150568230,4365,4365,4365,4365,100
|
|
20240822,114300,150131730,4370,4370,4370,4370,100
|
|
20240822,114200,149694730,4365,4360,4365,4360,100
|
|
20240822,114100,149258260,4360,4360,4360,4360,0
|
|
20240822,114000,149258260,4360,4360,4360,4360,186
|
|
20240822,113900,148447300,4360,4360,4360,4360,100
|
|
20240822,113800,148011300,4360,4360,4360,4360,100
|
|
20240822,113700,147575300,4360,4360,4360,4360,0
|
|
20240822,113600,147575300,4360,4360,4360,4360,100
|
|
20240822,113500,147139300,4360,4360,4360,4360,100
|
|
20240822,113400,146703300,4360,4360,4360,4360,100
|
|
20240822,113300,146267300,4360,4360,4360,4360,0
|
|
20240822,113200,146267300,4360,4355,4360,4355,101
|
|
20240822,113100,145826945,4360,4360,4360,4360,100
|
|
20240822,113000,145390945,4360,4360,4360,4360,0
|
|
20240822,112900,145390945,4360,4360,4360,4360,100
|
|
20240822,112800,144954945,4360,4355,4360,4355,430
|
|
20240822,112700,143081795,4365,4360,4365,4360,100
|
|
20240822,112600,142645390,4360,4360,4360,4360,69
|
|
20240822,112500,142344550,4350,4350,4350,4350,0
|
|
20240822,112400,142344550,4350,4360,4360,4350,102
|
|
20240822,112300,141899845,4355,4355,4355,4355,100
|
|
20240822,112200,141464345,4350,4350,4350,4350,5
|
|
20240822,112100,141442595,4355,4350,4355,4350,244
|
|
20240822,112000,140380695,4355,4365,4365,4355,422
|
|
20240822,111900,138541885,4360,4360,4360,4360,1
|
|
20240822,111800,138537525,4370,4370,4370,4370,100
|
|
20240822,111700,138100525,4370,4370,4370,4370,100
|
|
20240822,111600,137663525,4370,4370,4370,4370,100
|
|
20240822,111500,137226525,4370,4370,4370,4370,0
|
|
20240822,111400,137226525,4370,4365,4370,4365,100
|
|
20240822,111300,136789730,4365,4365,4365,4365,100
|
|
20240822,111200,136353230,4360,4370,4370,4360,564
|
|
20240822,111100,133893190,4370,4370,4370,4370,0
|
|
20240822,111000,133893190,4370,4365,4370,4365,100
|
|
20240822,110900,133456200,4370,4370,4370,4370,100
|
|
20240822,110800,133019200,4365,4360,4365,4360,100
|
|
20240822,110700,132583120,4360,4360,4360,4360,0
|
|
20240822,110600,132583120,4360,4360,4360,4360,191
|
|
20240822,110500,131750360,4370,4370,4370,4370,100
|
|
20240822,110400,131313360,4370,4370,4370,4370,0
|
|
20240822,110300,131313360,4370,4370,4370,4370,100
|
|
20240822,110200,130876360,4370,4365,4370,4365,100
|
|
20240822,110100,130439375,4365,4365,4365,4365,301
|
|
20240822,110000,129125510,4360,4360,4360,4360,0
|
|
20240822,105900,129125510,4360,4360,4360,4360,0
|
|
20240822,105800,129125510,4360,4360,4360,4360,0
|
|
20240822,105700,129125510,4360,4365,4370,4360,101
|
|
20240822,105600,128684640,4365,4365,4365,4365,0
|
|
20240822,105500,128684640,4365,4375,4375,4365,201
|
|
20240822,105400,127806275,4370,4375,4375,4370,101
|
|
20240822,105300,127364405,4375,4375,4375,4375,0
|
|
20240822,105200,127364405,4375,4375,4375,4375,100
|
|
20240822,105100,126926905,4380,4375,4380,4375,100
|
|
20240822,105000,126489310,4375,4370,4375,4370,199
|
|
20240822,104900,125619180,4365,4365,4365,4365,0
|
|
20240822,104800,125619180,4365,4365,4365,4365,101
|
|
20240822,104700,125178315,4360,4360,4360,4360,0
|
|
20240822,104600,125178315,4360,4360,4360,4360,0
|
|
20240822,104500,125178315,4360,4360,4360,4360,22
|
|
20240822,104400,125082395,4380,4375,4380,4375,100
|
|
20240822,104300,124644835,4375,4375,4375,4375,100
|
|
20240822,104200,124207335,4375,4375,4375,4375,100
|
|
20240822,104100,123769835,4370,4370,4370,4370,100
|
|
20240822,104000,123332835,4380,4375,4380,4375,100
|
|
20240822,103900,122894935,4380,4380,4380,4380,100
|
|
20240822,103800,122456935,4375,4375,4375,4375,38
|
|
20240822,103700,122290685,4375,4370,4375,4370,64
|
|
20240822,103600,122010690,4365,4375,4375,4365,3676
|
|
20240822,103500,105947380,4375,4375,4375,4375,100
|
|
20240822,103400,105509880,4375,4375,4375,4375,0
|
|
20240822,103300,105509880,4375,4375,4375,4375,100
|
|
20240822,103200,105072380,4375,4370,4375,4370,100
|
|
20240822,103100,104635220,4370,4370,4370,4370,100
|
|
20240822,103000,104198220,4375,4375,4375,4375,0
|
|
20240822,102900,104198220,4375,4375,4375,4375,100
|
|
20240822,102800,103760720,4375,4375,4375,4375,100
|
|
20240822,102700,103323220,4375,4375,4375,4375,0
|
|
20240822,102600,103323220,4375,4370,4375,4370,100
|
|
20240822,102500,102885730,4375,4375,4375,4375,100
|
|
20240822,102400,102448230,4375,4370,4375,4370,100
|
|
20240822,102300,102010800,4370,4370,4370,4370,0
|
|
20240822,102200,102010800,4370,4370,4370,4370,100
|
|
20240822,102100,101573800,4370,4370,4370,4370,100
|
|
20240822,102000,101136800,4365,4370,4370,4365,102
|
|
20240822,101900,100691070,4370,4370,4370,4370,0
|
|
20240822,101800,100691070,4370,4365,4370,4365,100
|
|
20240822,101700,100254080,4370,4370,4370,4370,100
|
|
20240822,101600,99817080,4370,4370,4370,4370,100
|
|
20240822,101500,99380080,4370,4370,4370,4370,0
|
|
20240822,101400,99380080,4370,4370,4370,4370,100
|
|
20240822,101300,98943080,4370,4370,4370,4370,100
|
|
20240822,101200,98506080,4375,4375,4375,4375,0
|
|
20240822,101100,98506080,4375,4375,4375,4375,100
|
|
20240822,101000,98068580,4375,4370,4375,4370,100
|
|
20240822,100900,97631085,4370,4375,4375,4365,150
|
|
20240822,100800,96975330,4375,4375,4375,4375,0
|
|
20240822,100700,96975330,4375,4375,4375,4375,100
|
|
20240822,100600,96537830,4375,4375,4375,4375,100
|
|
20240822,100500,96100330,4375,4375,4375,4375,100
|
|
20240822,100400,95662830,4375,4375,4375,4375,0
|
|
20240822,100300,95662830,4375,4375,4375,4375,122
|
|
20240822,100200,95129080,4375,4370,4375,4370,100
|
|
20240822,100100,94692020,4370,4370,4370,4370,3
|
|
20240822,100000,94678910,4375,4365,4375,4365,100
|
|
20240822,095900,94241425,4370,4370,4370,4370,100
|
|
20240822,095800,93804425,4365,4365,4365,4365,100
|
|
20240822,095700,93367925,4360,4360,4360,4360,99
|
|
20240822,095600,92936285,4365,4365,4365,4365,100
|
|
20240822,095500,92499785,4365,4355,4365,4355,185
|
|
20240822,095400,91692280,4355,4355,4355,4355,1
|
|
20240822,095300,91687925,4350,4350,4350,4350,500
|
|
20240822,095200,89512925,4355,4350,4355,4350,583
|
|
20240822,095100,86974080,4350,4350,4350,4350,100
|
|
20240822,095000,86539080,4345,4350,4350,4345,176
|
|
20240822,094900,85773980,4355,4345,4355,4345,37
|
|
20240822,094800,85613080,4345,4345,4345,4345,100
|
|
20240822,094700,85178580,4345,4345,4345,4345,100
|
|
20240822,094600,84744080,4345,4340,4345,4340,701
|
|
20240822,094500,81699240,4340,4340,4340,4340,601
|
|
20240822,094400,79090900,4340,4340,4345,4340,384
|
|
20240822,094300,77423840,4345,4340,4345,4340,529
|
|
20240822,094200,75125915,4340,4340,4340,4340,1
|
|
20240822,094100,75121575,4340,4340,4340,4340,0
|
|
20240822,094000,75121575,4340,4340,4340,4340,0
|
|
20240822,093900,75121575,4340,4340,4340,4340,0
|
|
20240822,093800,75121575,4340,4340,4340,4340,0
|
|
20240822,093700,75121575,4340,4340,4340,4340,0
|
|
20240822,093600,75121575,4340,4340,4340,4335,135
|
|
20240822,093500,74536335,4330,4330,4330,4330,0
|
|
20240822,093400,74536335,4330,4340,4340,4330,1438
|
|
20240822,093300,68302390,4345,4350,4350,4345,1423
|
|
20240822,093200,62114390,4355,4355,4355,4355,1817
|
|
20240822,093100,54201355,4360,4360,4360,4360,396
|
|
20240822,093000,52474795,4365,4365,4365,4365,0
|
|
20240822,092900,52474795,4365,4365,4365,4365,0
|
|
20240822,092800,52474795,4365,4365,4365,4365,80
|
|
20240822,092700,52125595,4360,4360,4360,4360,687
|
|
20240822,092600,49130275,4360,4360,4360,4360,1350
|
|
20240822,092500,43244275,4365,4365,4365,4365,1
|
|
20240822,092400,43239910,4360,4360,4360,4360,0
|
|
20240822,092300,43239910,4360,4360,4360,4360,0
|
|
20240822,092200,43239910,4360,4370,4370,4360,2135
|
|
20240822,092100,33916570,4370,4400,4400,4370,2923
|
|
20240822,092000,21117700,4400,4380,4400,4375,700
|
|
20240822,091900,18052030,4380,4380,4380,4380,0
|
|
20240822,091800,18052030,4380,4380,4380,4380,0
|
|
20240822,091700,18052030,4380,4390,4390,4380,1426
|
|
20240822,091600,11799570,4390,4390,4390,4385,515
|
|
20240822,091500,9539045,4390,4390,4390,4390,50
|
|
20240822,091400,9319545,4390,4395,4395,4390,30
|
|
20240822,091300,9187835,4390,4390,4390,4390,0
|
|
20240822,091200,9187835,4390,4390,4390,4390,0
|
|
20240822,091100,9187835,4390,4390,4390,4390,0
|
|
20240822,091000,9187835,4390,4390,4390,4390,0
|
|
20240822,090900,9187835,4390,4390,4390,4390,0
|
|
20240822,090800,9187835,4390,4415,4415,4390,100
|
|
20240822,090700,8748795,4425,4425,4425,4425,115
|
|
20240822,090600,8239920,4425,4385,4425,4385,1015
|
|
20240822,090500,3769855,4380,4380,4380,4380,0
|
|
20240822,090400,3769855,4380,4380,4380,4380,0
|
|
20240822,090300,3769855,4380,4380,4380,4380,0
|
|
20240822,090200,3769855,4380,4380,4380,4380,0
|
|
20240822,090100,3769855,4380,4390,4390,4380,819
|
|
20240822,090000,179990,4390,4390,4390,4390,41
|