659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,195600,275811835,4290,4290,4290,4290,220
|
|
20240823,195500,275811835,4290,4290,4290,4290,0
|
|
20240823,195400,275811835,4290,4290,4290,4290,0
|
|
20240823,195300,275811835,4290,4290,4290,4290,0
|
|
20240823,195200,275811835,4290,4290,4290,4290,0
|
|
20240823,195100,275811835,4290,4290,4290,4290,0
|
|
20240823,195000,275811835,4290,4290,4290,4290,0
|
|
20240823,194900,275811835,4290,4290,4290,4290,0
|
|
20240823,194800,275811835,4290,4290,4290,4290,0
|
|
20240823,194700,275811835,4290,4290,4290,4290,0
|
|
20240823,194600,275811835,4290,4290,4290,4290,0
|
|
20240823,194500,275811835,4290,4290,4290,4290,0
|
|
20240823,194400,275811835,4290,4290,4290,4290,0
|
|
20240823,194300,275811835,4290,4290,4290,4290,0
|
|
20240823,194200,275811835,4290,4290,4290,4290,0
|
|
20240823,194100,275811835,4290,4290,4290,4290,0
|
|
20240823,194000,275811835,4290,4290,4290,4290,0
|
|
20240823,193900,275811835,4290,4290,4290,4290,0
|
|
20240823,193800,275811835,4290,4290,4290,4290,0
|
|
20240823,193700,275811835,4290,4290,4290,4290,0
|
|
20240823,193600,275811835,4290,4290,4290,4290,0
|
|
20240823,193500,275811835,4290,4290,4290,4290,0
|
|
20240823,193400,275811835,4290,4290,4290,4290,0
|
|
20240823,193300,275811835,4290,4290,4290,4290,0
|
|
20240823,193200,275811835,4290,4290,4290,4290,0
|
|
20240823,193100,275811835,4290,4290,4290,4290,0
|
|
20240823,193000,275811835,4290,4290,4290,4290,0
|
|
20240823,192900,275811835,4290,4290,4290,4290,0
|
|
20240823,192800,275811835,4290,4290,4290,4290,0
|
|
20240823,192700,275811835,4290,4290,4290,4290,0
|
|
20240823,192600,275811835,4290,4290,4290,4290,220
|
|
20240823,192500,275811835,4290,4290,4290,4290,0
|
|
20240823,192400,275811835,4290,4290,4290,4290,0
|
|
20240823,192300,275811835,4290,4290,4290,4290,0
|
|
20240823,192200,275811835,4290,4290,4290,4290,0
|
|
20240823,192100,275811835,4290,4290,4290,4290,0
|
|
20240823,192000,275811835,4290,4290,4290,4290,0
|
|
20240823,191900,275811835,4290,4290,4290,4290,0
|
|
20240823,191800,275811835,4290,4290,4290,4290,0
|
|
20240823,191700,275811835,4290,4290,4290,4290,0
|
|
20240823,191600,275811835,4290,4290,4290,4290,0
|
|
20240823,191500,275811835,4290,4290,4290,4290,0
|
|
20240823,191400,275811835,4290,4290,4290,4290,0
|
|
20240823,191300,275811835,4290,4290,4290,4290,0
|
|
20240823,191200,275811835,4290,4290,4290,4290,0
|
|
20240823,191100,275811835,4290,4290,4290,4290,0
|
|
20240823,191000,275811835,4290,4290,4290,4290,0
|
|
20240823,190900,275811835,4290,4290,4290,4290,0
|
|
20240823,190800,275811835,4290,4290,4290,4290,0
|
|
20240823,190700,275811835,4290,4290,4290,4290,0
|
|
20240823,190600,275811835,4290,4290,4290,4290,0
|
|
20240823,190500,275811835,4290,4290,4290,4290,0
|
|
20240823,190400,275811835,4290,4290,4290,4290,0
|
|
20240823,190300,275811835,4290,4290,4290,4290,0
|
|
20240823,190200,275811835,4290,4290,4290,4290,0
|
|
20240823,190100,275811835,4290,4290,4290,4290,0
|
|
20240823,190000,275811835,4290,4290,4290,4290,0
|
|
20240823,185900,275811835,4290,4290,4290,4290,0
|
|
20240823,185800,275811835,4290,4290,4290,4290,0
|
|
20240823,185700,275811835,4290,4290,4290,4290,0
|
|
20240823,185600,275811835,4290,4290,4290,4290,220
|
|
20240823,185500,275811835,4290,4290,4290,4290,0
|
|
20240823,185400,275811835,4290,4290,4290,4290,0
|
|
20240823,185300,275811835,4290,4290,4290,4290,0
|
|
20240823,185200,275811835,4290,4290,4290,4290,0
|
|
20240823,185100,275811835,4290,4290,4290,4290,0
|
|
20240823,185000,275811835,4290,4290,4290,4290,0
|
|
20240823,184900,275811835,4290,4290,4290,4290,0
|
|
20240823,184800,275811835,4290,4290,4290,4290,0
|
|
20240823,184700,275811835,4290,4290,4290,4290,0
|
|
20240823,184600,275811835,4290,4290,4290,4290,0
|
|
20240823,184500,275811835,4290,4290,4290,4290,0
|
|
20240823,184400,275811835,4290,4290,4290,4290,0
|
|
20240823,184300,275811835,4290,4290,4290,4290,0
|
|
20240823,184200,275811835,4290,4290,4290,4290,0
|
|
20240823,184100,275811835,4290,4290,4290,4290,0
|
|
20240823,184000,275811835,4290,4290,4290,4290,0
|
|
20240823,183900,275811835,4290,4290,4290,4290,0
|
|
20240823,183800,275811835,4290,4290,4290,4290,0
|
|
20240823,183700,275811835,4290,4290,4290,4290,0
|
|
20240823,183600,275811835,4290,4290,4290,4290,0
|
|
20240823,183500,275811835,4290,4290,4290,4290,0
|
|
20240823,183400,275811835,4290,4290,4290,4290,0
|
|
20240823,183300,275811835,4290,4290,4290,4290,0
|
|
20240823,183200,275811835,4290,4290,4290,4290,0
|
|
20240823,183100,275811835,4290,4290,4290,4290,0
|
|
20240823,183000,275811835,4290,4290,4290,4290,0
|
|
20240823,182900,275811835,4290,4290,4290,4290,0
|
|
20240823,182800,275811835,4290,4290,4290,4290,0
|
|
20240823,182700,275811835,4290,4290,4290,4290,0
|
|
20240823,182600,275811835,4290,4290,4290,4290,220
|
|
20240823,182500,275811835,4290,4290,4290,4290,0
|
|
20240823,182400,275811835,4290,4290,4290,4290,0
|
|
20240823,182300,275811835,4290,4290,4290,4290,0
|
|
20240823,182200,275811835,4290,4290,4290,4290,0
|
|
20240823,182100,275811835,4290,4290,4290,4290,0
|
|
20240823,182000,275811835,4290,4290,4290,4290,0
|
|
20240823,181900,275811835,4290,4290,4290,4290,0
|
|
20240823,181800,275811835,4290,4290,4290,4290,0
|
|
20240823,181700,275811835,4290,4290,4290,4290,0
|
|
20240823,181600,275811835,4290,4290,4290,4290,0
|
|
20240823,181500,275811835,4290,4290,4290,4290,0
|
|
20240823,181400,275811835,4290,4290,4290,4290,0
|
|
20240823,181300,275811835,4290,4290,4290,4290,0
|
|
20240823,181200,275811835,4290,4290,4290,4290,0
|
|
20240823,181100,275811835,4290,4290,4290,4290,0
|
|
20240823,181000,275811835,4290,4290,4290,4290,0
|
|
20240823,180900,275811835,4290,4290,4290,4290,0
|
|
20240823,180800,275811835,4290,4290,4290,4290,0
|
|
20240823,180700,275811835,4290,4290,4290,4290,0
|
|
20240823,180600,275811835,4290,4290,4290,4290,0
|
|
20240823,180500,275811835,4290,4290,4290,4290,0
|
|
20240823,180400,275811835,4290,4290,4290,4290,0
|
|
20240823,180300,275811835,4290,4290,4290,4290,0
|
|
20240823,180200,275811835,4290,4290,4290,4290,0
|
|
20240823,180100,275811835,4290,4290,4290,4290,0
|
|
20240823,180000,275811835,4290,4290,4290,4290,0
|
|
20240823,175900,275811835,4290,4290,4290,4290,0
|
|
20240823,175800,275811835,4290,4290,4290,4290,0
|
|
20240823,175700,275811835,4290,4290,4290,4290,0
|
|
20240823,175600,275811835,4290,4290,4290,4290,220
|
|
20240823,175500,275811835,4290,4290,4290,4290,0
|
|
20240823,175400,275811835,4290,4290,4290,4290,0
|
|
20240823,175300,275811835,4290,4290,4290,4290,0
|
|
20240823,175200,275811835,4290,4290,4290,4290,0
|
|
20240823,175100,275811835,4290,4290,4290,4290,0
|
|
20240823,175000,275811835,4290,4290,4290,4290,0
|
|
20240823,174900,275811835,4290,4290,4290,4290,0
|
|
20240823,174800,275811835,4290,4290,4290,4290,0
|
|
20240823,174700,275811835,4290,4290,4290,4290,0
|
|
20240823,174600,275811835,4290,4290,4290,4290,0
|
|
20240823,174500,275811835,4290,4290,4290,4290,0
|
|
20240823,174400,275811835,4290,4290,4290,4290,0
|
|
20240823,174300,275811835,4290,4290,4290,4290,0
|
|
20240823,174200,275811835,4290,4290,4290,4290,0
|
|
20240823,174100,275811835,4290,4290,4290,4290,0
|
|
20240823,174000,275811835,4290,4290,4290,4290,0
|
|
20240823,173900,275811835,4290,4290,4290,4290,0
|
|
20240823,173800,275811835,4290,4290,4290,4290,0
|
|
20240823,173700,275811835,4290,4290,4290,4290,0
|
|
20240823,173600,275811835,4290,4290,4290,4290,0
|
|
20240823,173500,275811835,4290,4290,4290,4290,0
|
|
20240823,173400,275811835,4290,4290,4290,4290,0
|
|
20240823,173300,275811835,4290,4290,4290,4290,0
|
|
20240823,173200,275811835,4290,4290,4290,4290,0
|
|
20240823,173100,275811835,4290,4290,4290,4290,0
|
|
20240823,173000,275811835,4290,4290,4290,4290,0
|
|
20240823,172900,275811835,4290,4290,4290,4290,0
|
|
20240823,172800,275811835,4290,4290,4290,4290,0
|
|
20240823,172700,275811835,4290,4290,4290,4290,0
|
|
20240823,172600,275811835,4290,4290,4290,4290,220
|
|
20240823,172500,275811835,4290,4290,4290,4290,0
|
|
20240823,172400,275811835,4290,4290,4290,4290,0
|
|
20240823,172300,275811835,4290,4290,4290,4290,0
|
|
20240823,172200,275811835,4290,4290,4290,4290,0
|
|
20240823,172100,275811835,4290,4290,4290,4290,0
|
|
20240823,172000,275811835,4290,4290,4290,4290,0
|
|
20240823,171900,275811835,4290,4290,4290,4290,0
|
|
20240823,171800,275811835,4290,4290,4290,4290,0
|
|
20240823,171700,275811835,4290,4290,4290,4290,0
|
|
20240823,171600,275811835,4290,4290,4290,4290,0
|
|
20240823,171500,275811835,4290,4290,4290,4290,0
|
|
20240823,171400,275811835,4290,4290,4290,4290,0
|
|
20240823,171300,275811835,4290,4290,4290,4290,0
|
|
20240823,171200,275811835,4290,4290,4290,4290,0
|
|
20240823,171100,275811835,4290,4290,4290,4290,0
|
|
20240823,171000,275811835,4290,4290,4290,4290,0
|
|
20240823,170900,275811835,4290,4290,4290,4290,0
|
|
20240823,170800,275811835,4290,4290,4290,4290,0
|
|
20240823,170700,275811835,4290,4290,4290,4290,0
|
|
20240823,170600,275811835,4290,4290,4290,4290,0
|
|
20240823,170500,275811835,4290,4290,4290,4290,0
|
|
20240823,170400,275811835,4290,4290,4290,4290,0
|
|
20240823,170300,275811835,4290,4290,4290,4290,0
|
|
20240823,170200,275811835,4290,4290,4290,4290,0
|
|
20240823,170100,275811835,4290,4290,4290,4290,0
|
|
20240823,170000,275811835,4290,4290,4290,4290,0
|
|
20240823,165900,275811835,4290,4290,4290,4290,0
|
|
20240823,165800,275811835,4290,4290,4290,4290,0
|
|
20240823,165700,275811835,4290,4290,4290,4290,0
|
|
20240823,165600,275811835,4290,4290,4290,4290,220
|
|
20240823,165500,275811835,4290,4290,4290,4290,0
|
|
20240823,165400,275811835,4290,4290,4290,4290,0
|
|
20240823,165300,275811835,4290,4290,4290,4290,0
|
|
20240823,165200,275811835,4290,4290,4290,4290,0
|
|
20240823,165100,275811835,4290,4290,4290,4290,0
|
|
20240823,165000,275811835,4290,4290,4290,4290,0
|
|
20240823,164900,275811835,4290,4290,4290,4290,0
|
|
20240823,164800,275811835,4290,4290,4290,4290,0
|
|
20240823,164700,275811835,4290,4290,4290,4290,0
|
|
20240823,164600,275811835,4290,4290,4290,4290,0
|
|
20240823,164500,275811835,4290,4290,4290,4290,0
|
|
20240823,164400,275811835,4290,4290,4290,4290,0
|
|
20240823,164300,275811835,4290,4290,4290,4290,0
|
|
20240823,164200,275811835,4290,4290,4290,4290,0
|
|
20240823,164100,275811835,4290,4290,4290,4290,0
|
|
20240823,164000,275811835,4290,4290,4290,4290,0
|
|
20240823,163900,275811835,4290,4290,4290,4290,0
|
|
20240823,163800,275811835,4290,4290,4290,4290,0
|
|
20240823,163700,275811835,4290,4290,4290,4290,0
|
|
20240823,163600,275811835,4290,4290,4290,4290,0
|
|
20240823,163500,275811835,4290,4290,4290,4290,0
|
|
20240823,163400,275811835,4290,4290,4290,4290,0
|
|
20240823,163300,275811835,4290,4290,4290,4290,0
|
|
20240823,163200,275811835,4290,4290,4290,4290,0
|
|
20240823,163100,275811835,4290,4290,4290,4290,0
|
|
20240823,163000,275811835,4290,4290,4290,4290,0
|
|
20240823,162900,275811835,4290,4290,4290,4290,0
|
|
20240823,162800,275811835,4290,4290,4290,4290,0
|
|
20240823,162700,275811835,4290,4290,4290,4290,0
|
|
20240823,162600,275811835,4290,4290,4290,4290,220
|
|
20240823,162500,275811835,4290,4290,4290,4290,0
|
|
20240823,162400,275811835,4290,4290,4290,4290,0
|
|
20240823,162300,275811835,4290,4290,4290,4290,0
|
|
20240823,162200,275811835,4290,4290,4290,4290,0
|
|
20240823,162100,275811835,4290,4290,4290,4290,0
|
|
20240823,162000,275811835,4290,4290,4290,4290,0
|
|
20240823,161900,275811835,4290,4290,4290,4290,0
|
|
20240823,161800,275811835,4290,4290,4290,4290,0
|
|
20240823,161700,275811835,4290,4290,4290,4290,0
|
|
20240823,161600,275811835,4290,4290,4290,4290,0
|
|
20240823,161500,275811835,4290,4290,4290,4290,0
|
|
20240823,161400,275811835,4290,4290,4290,4290,0
|
|
20240823,161300,275811835,4290,4290,4290,4290,0
|
|
20240823,161200,275811835,4290,4290,4290,4290,0
|
|
20240823,161100,275811835,4290,4290,4290,4290,0
|
|
20240823,161000,275811835,4290,4290,4290,4290,0
|
|
20240823,160900,275811835,4290,4290,4290,4290,0
|
|
20240823,160800,275811835,4290,4290,4290,4290,0
|
|
20240823,160700,275811835,4290,4290,4290,4290,0
|
|
20240823,160600,275811835,4290,4290,4290,4290,0
|
|
20240823,160500,275811835,4290,4290,4290,4290,0
|
|
20240823,160400,275811835,4290,4290,4290,4290,0
|
|
20240823,160300,275811835,4290,4290,4290,4290,0
|
|
20240823,160200,275811835,4290,4290,4290,4290,0
|
|
20240823,160100,275811835,4290,4290,4290,4290,0
|
|
20240823,160000,275811835,4290,4290,4290,4290,0
|
|
20240823,155900,275811835,4290,4290,4290,4290,0
|
|
20240823,155800,275811835,4290,4290,4290,4290,0
|
|
20240823,155700,275811835,4290,4290,4290,4290,0
|
|
20240823,155600,275811835,4290,4290,4290,4290,220
|
|
20240823,155500,275811835,4290,4290,4290,4290,0
|
|
20240823,155400,275811835,4290,4290,4290,4290,0
|
|
20240823,155300,275811835,4290,4290,4290,4290,0
|
|
20240823,155200,275811835,4290,4290,4290,4290,0
|
|
20240823,155100,275811835,4290,4290,4290,4290,0
|
|
20240823,155000,275811835,4290,4290,4290,4290,0
|
|
20240823,154900,275811835,4290,4290,4290,4290,0
|
|
20240823,154800,275811835,4290,4290,4290,4290,0
|
|
20240823,154700,275811835,4290,4290,4290,4290,0
|
|
20240823,154600,275811835,4290,4290,4290,4290,0
|
|
20240823,154500,275811835,4290,4290,4290,4290,0
|
|
20240823,154400,275811835,4290,4290,4290,4290,0
|
|
20240823,154300,275811835,4290,4290,4290,4290,0
|
|
20240823,154200,275811835,4290,4290,4290,4290,0
|
|
20240823,154100,275811835,4290,4290,4290,4290,0
|
|
20240823,154000,275811835,4290,4290,4290,4290,0
|
|
20240823,153900,275811835,4290,4290,4290,4290,0
|
|
20240823,153800,275811835,4290,4290,4290,4290,0
|
|
20240823,153700,275811835,4290,4290,4290,4290,0
|
|
20240823,153600,275811835,4290,4290,4290,4290,0
|
|
20240823,153500,275811835,4290,4290,4290,4290,0
|
|
20240823,153400,275811835,4290,4290,4290,4290,0
|
|
20240823,153300,275811835,4290,4290,4290,4290,0
|
|
20240823,153200,275811835,4290,4290,4290,4290,0
|
|
20240823,153100,275811835,4290,4290,4290,4290,0
|
|
20240823,153000,275811835,4290,4290,4290,4290,220
|
|
20240823,152900,274868035,4295,4295,4295,4295,0
|
|
20240823,152800,274868035,4295,4295,4295,4295,0
|
|
20240823,152700,274868035,4295,4295,4295,4295,0
|
|
20240823,152600,274868035,4295,4295,4295,4295,0
|
|
20240823,152500,274868035,4295,4295,4295,4295,0
|
|
20240823,152400,274868035,4295,4295,4295,4295,0
|
|
20240823,152300,274868035,4295,4295,4295,4295,0
|
|
20240823,152200,274868035,4295,4295,4295,4295,0
|
|
20240823,152100,274868035,4295,4295,4295,4295,0
|
|
20240823,152000,274868035,4295,4295,4295,4295,0
|
|
20240823,151900,274868035,4295,4300,4300,4295,84
|
|
20240823,151800,274506955,4300,4295,4300,4295,5
|
|
20240823,151700,274485475,4300,4300,4300,4300,0
|
|
20240823,151600,274485475,4300,4300,4300,4300,0
|
|
20240823,151500,274485475,4300,4295,4300,4295,4
|
|
20240823,151400,274468290,4290,4290,4290,4290,0
|
|
20240823,151300,274468290,4290,4295,4295,4290,53
|
|
20240823,151200,274240730,4295,4295,4295,4295,0
|
|
20240823,151100,274240730,4295,4300,4300,4295,24
|
|
20240823,151000,274137635,4305,4305,4305,4305,5
|
|
20240823,150900,274116110,4305,4305,4305,4305,1
|
|
20240823,150800,274111805,4315,4315,4315,4315,0
|
|
20240823,150700,274111805,4315,4300,4315,4295,6
|
|
20240823,150600,274085970,4295,4290,4295,4290,80
|
|
20240823,150500,273742375,4295,4295,4295,4295,0
|
|
20240823,150400,273742375,4295,4295,4295,4295,0
|
|
20240823,150300,273742375,4295,4295,4295,4295,0
|
|
20240823,150200,273742375,4295,4290,4295,4290,3
|
|
20240823,150100,273729500,4295,4295,4295,4295,2
|
|
20240823,150000,273720910,4295,4295,4295,4295,210
|
|
20240823,145900,272818960,4285,4290,4290,4280,264
|
|
20240823,145800,271686805,4295,4300,4300,4295,1077
|
|
20240823,145700,267060660,4300,4305,4305,4300,38
|
|
20240823,145600,266897125,4310,4310,4310,4310,139
|
|
20240823,145500,266298035,4310,4310,4310,4310,12
|
|
20240823,145400,266246315,4315,4315,4315,4315,0
|
|
20240823,145300,266246315,4315,4315,4315,4315,2
|
|
20240823,145200,266237685,4320,4320,4320,4320,0
|
|
20240823,145100,266237685,4320,4320,4320,4320,0
|
|
20240823,145000,266237685,4320,4320,4320,4320,200
|
|
20240823,144900,265373685,4320,4320,4320,4320,0
|
|
20240823,144800,265373685,4320,4320,4320,4320,200
|
|
20240823,144700,264509685,4325,4325,4325,4325,0
|
|
20240823,144600,264509685,4325,4320,4325,4320,200
|
|
20240823,144500,263645300,4320,4320,4320,4320,0
|
|
20240823,144400,263645300,4320,4320,4320,4320,561
|
|
20240823,144300,261221780,4320,4320,4320,4320,200
|
|
20240823,144200,260357780,4320,4320,4320,4320,0
|
|
20240823,144100,260357780,4320,4320,4320,4320,200
|
|
20240823,144000,259493780,4320,4320,4320,4320,2
|
|
20240823,143900,259485140,4305,4320,4320,4305,202
|
|
20240823,143800,258612530,4320,4315,4320,4315,200
|
|
20240823,143700,257748615,4315,4315,4315,4315,1
|
|
20240823,143600,257744300,4305,4315,4320,4305,202
|
|
20240823,143500,256872350,4315,4315,4315,4315,3
|
|
20240823,143400,256859405,4320,4320,4320,4320,329
|
|
20240823,143300,255438125,4320,4320,4320,4320,201
|
|
20240823,143200,254569805,4320,4320,4320,4320,0
|
|
20240823,143100,254569805,4320,4320,4320,4320,200
|
|
20240823,143000,253705805,4320,4320,4320,4320,0
|
|
20240823,142900,253705805,4320,4320,4320,4320,200
|
|
20240823,142800,252841805,4315,4315,4315,4315,0
|
|
20240823,142700,252841805,4315,4315,4315,4315,211
|
|
20240823,142600,251931340,4310,4320,4320,4310,894
|
|
20240823,142500,248076200,4320,4320,4320,4320,0
|
|
20240823,142400,248076200,4320,4320,4320,4320,200
|
|
20240823,142300,247212200,4325,4325,4325,4325,0
|
|
20240823,142200,247212200,4325,4325,4325,4325,200
|
|
20240823,142100,246347200,4325,4325,4325,4325,200
|
|
20240823,142000,245482200,4325,4325,4325,4325,0
|
|
20240823,141900,245482200,4325,4325,4325,4325,200
|
|
20240823,141800,244617200,4325,4325,4325,4325,0
|
|
20240823,141700,244617200,4325,4325,4325,4325,230
|
|
20240823,141600,243622450,4325,4325,4325,4325,201
|
|
20240823,141500,242753125,4325,4325,4325,4325,1
|
|
20240823,141400,242748800,4320,4320,4320,4320,200
|
|
20240823,141300,241884800,4320,4320,4320,4320,0
|
|
20240823,141200,241884800,4320,4315,4320,4315,200
|
|
20240823,141100,241020805,4320,4320,4320,4320,0
|
|
20240823,141000,241020805,4320,4315,4320,4315,200
|
|
20240823,140900,240157285,4320,4320,4320,4320,200
|
|
20240823,140800,239293285,4320,4320,4320,4320,0
|
|
20240823,140700,239293285,4320,4320,4320,4320,200
|
|
20240823,140600,238429285,4320,4320,4320,4320,0
|
|
20240823,140500,238429285,4320,4320,4320,4320,200
|
|
20240823,140400,237565285,4320,4320,4320,4320,200
|
|
20240823,140300,236701285,4320,4320,4320,4320,0
|
|
20240823,140200,236701285,4320,4320,4320,4320,200
|
|
20240823,140100,235837285,4320,4315,4320,4315,35
|
|
20240823,140000,235686090,4315,4310,4315,4310,200
|
|
20240823,135900,234823695,4310,4315,4315,4310,207
|
|
20240823,135800,233930525,4315,4315,4315,4315,0
|
|
20240823,135700,233930525,4315,4315,4315,4315,200
|
|
20240823,135600,233067525,4315,4315,4315,4315,0
|
|
20240823,135500,233067525,4315,4315,4315,4315,200
|
|
20240823,135400,232204525,4315,4315,4315,4315,200
|
|
20240823,135300,231341525,4315,4315,4315,4315,0
|
|
20240823,135200,231341525,4315,4315,4315,4315,200
|
|
20240823,135100,230478525,4315,4315,4315,4315,0
|
|
20240823,135000,230478525,4315,4310,4315,4310,200
|
|
20240823,134900,229616240,4310,4310,4310,4310,0
|
|
20240823,134800,229616240,4310,4310,4310,4310,200
|
|
20240823,134700,228754240,4310,4310,4310,4310,200
|
|
20240823,134600,227892240,4310,4310,4310,4310,0
|
|
20240823,134500,227892240,4310,4310,4310,4310,200
|
|
20240823,134400,227030240,4310,4310,4310,4310,0
|
|
20240823,134300,227030240,4310,4310,4310,4310,200
|
|
20240823,134200,226168240,4310,4310,4310,4310,200
|
|
20240823,134100,225306240,4310,4310,4310,4310,0
|
|
20240823,134000,225306240,4310,4305,4310,4305,200
|
|
20240823,133900,224444425,4310,4310,4310,4310,0
|
|
20240823,133800,224444425,4310,4310,4310,4310,200
|
|
20240823,133700,223582425,4310,4310,4310,4310,200
|
|
20240823,133600,222720425,4310,4310,4310,4310,0
|
|
20240823,133500,222720425,4310,4305,4310,4305,200
|
|
20240823,133400,221858715,4310,4310,4310,4310,0
|
|
20240823,133300,221858715,4310,4305,4310,4305,200
|
|
20240823,133200,220997215,4305,4310,4310,4305,20
|
|
20240823,133100,220911065,4310,4305,4310,4305,200
|
|
20240823,133000,220049960,4305,4305,4305,4305,200
|
|
20240823,132900,219188960,4305,4305,4305,4305,0
|
|
20240823,132800,219188960,4305,4300,4305,4300,200
|
|
20240823,132700,218328215,4305,4305,4305,4305,0
|
|
20240823,132600,218328215,4305,4305,4305,4305,200
|
|
20240823,132500,217467215,4305,4305,4305,4305,200
|
|
20240823,132400,216606215,4300,4300,4300,4300,0
|
|
20240823,132300,216606215,4300,4295,4300,4295,311
|
|
20240823,132200,215269145,4290,4290,4290,4290,13
|
|
20240823,132100,215213375,4295,4295,4295,4295,200
|
|
20240823,132000,214354375,4290,4290,4290,4290,8
|
|
20240823,131900,214320055,4285,4285,4285,4285,0
|
|
20240823,131800,214320055,4285,4295,4295,4285,343
|
|
20240823,131700,212848160,4295,4305,4305,4295,1600
|
|
20240823,131600,205971250,4310,4315,4315,4310,293
|
|
20240823,131500,204707420,4310,4310,4310,4310,86
|
|
20240823,131400,204336760,4300,4310,4310,4300,270
|
|
20240823,131300,203175080,4310,4310,4310,4310,448
|
|
20240823,131200,201244200,4310,4310,4310,4310,9
|
|
20240823,131100,201205410,4310,4310,4310,4310,205
|
|
20240823,131000,200321860,4305,4305,4305,4305,155
|
|
20240823,130900,199654585,4310,4310,4310,4310,200
|
|
20240823,130800,198792585,4310,4310,4310,4310,200
|
|
20240823,130700,197930585,4310,4310,4310,4310,0
|
|
20240823,130600,197930585,4310,4310,4310,4310,200
|
|
20240823,130500,197068585,4310,4310,4310,4310,0
|
|
20240823,130400,197068585,4310,4305,4310,4305,201
|
|
20240823,130300,196202960,4305,4305,4305,4305,200
|
|
20240823,130200,195341960,4305,4305,4305,4305,0
|
|
20240823,130100,195341960,4305,4305,4305,4305,200
|
|
20240823,130000,194480960,4305,4305,4305,4305,0
|
|
20240823,125900,194480960,4305,4305,4305,4305,200
|
|
20240823,125800,193619960,4305,4300,4305,4300,200
|
|
20240823,125700,192759270,4300,4300,4300,4300,0
|
|
20240823,125600,192759270,4300,4300,4300,4300,200
|
|
20240823,125500,191899270,4300,4300,4300,4300,0
|
|
20240823,125400,191899270,4300,4300,4300,4300,200
|
|
20240823,125300,191039270,4300,4300,4300,4300,0
|
|
20240823,125200,191039270,4300,4300,4300,4300,200
|
|
20240823,125100,190179270,4300,4295,4300,4290,212
|
|
20240823,125000,189268230,4295,4295,4295,4295,0
|
|
20240823,124900,189268230,4295,4295,4295,4295,200
|
|
20240823,124800,188409230,4295,4295,4295,4295,0
|
|
20240823,124700,188409230,4295,4295,4295,4295,200
|
|
20240823,124600,187550230,4290,4285,4290,4285,170
|
|
20240823,124500,186821320,4285,4290,4290,4275,1370
|
|
20240823,124400,180958535,4290,4290,4290,4290,1
|
|
20240823,124300,180954245,4285,4285,4285,4285,277
|
|
20240823,124200,179767300,4295,4295,4295,4295,200
|
|
20240823,124100,178908300,4295,4295,4295,4295,200
|
|
20240823,124000,178049300,4295,4295,4295,4295,0
|
|
20240823,123900,178049300,4295,4290,4295,4290,200
|
|
20240823,123800,177190325,4295,4295,4295,4295,0
|
|
20240823,123700,177190325,4295,4295,4295,4295,200
|
|
20240823,123600,176331325,4295,4295,4295,4295,201
|
|
20240823,123500,175468030,4295,4295,4295,4295,0
|
|
20240823,123400,175468030,4295,4295,4295,4295,200
|
|
20240823,123300,174609030,4290,4290,4290,4290,5
|
|
20240823,123200,174587580,4290,4295,4295,4290,204
|
|
20240823,123100,173711420,4295,4295,4295,4295,0
|
|
20240823,123000,173711420,4295,4290,4295,4290,200
|
|
20240823,122900,172852715,4295,4290,4295,4290,200
|
|
20240823,122800,171993830,4295,4295,4295,4295,1100
|
|
20240823,122700,167269330,4295,4290,4295,4290,200
|
|
20240823,122600,166411200,4290,4290,4290,4290,1
|
|
20240823,122500,166406910,4295,4295,4295,4295,200
|
|
20240823,122400,165547910,4295,4295,4295,4295,200
|
|
20240823,122300,164688910,4295,4295,4295,4295,0
|
|
20240823,122200,164688910,4295,4290,4295,4290,200
|
|
20240823,122100,163829930,4295,4295,4295,4295,0
|
|
20240823,122000,163829930,4295,4290,4295,4290,201
|
|
20240823,121900,162967235,4285,4285,4285,4285,14
|
|
20240823,121800,162907245,4280,4280,4280,4280,33
|
|
20240823,121700,162766005,4280,4290,4295,4280,341
|
|
20240823,121600,161303010,4290,4290,4290,4290,6
|
|
20240823,121500,161277270,4300,4295,4300,4295,201
|
|
20240823,121400,160412995,4300,4300,4300,4300,0
|
|
20240823,121300,160412995,4300,4295,4300,4295,205
|
|
20240823,121200,159532120,4300,4295,4300,4295,200
|
|
20240823,121100,158672125,4300,4300,4300,4300,0
|
|
20240823,121000,158672125,4300,4295,4300,4295,200
|
|
20240823,120900,157812505,4295,4295,4295,4295,0
|
|
20240823,120800,157812505,4295,4295,4295,4295,200
|
|
20240823,120700,156953505,4295,4295,4295,4295,200
|
|
20240823,120600,156094505,4295,4295,4295,4295,0
|
|
20240823,120500,156094505,4295,4290,4295,4290,224
|
|
20240823,120400,155133405,4295,4290,4295,4290,6
|
|
20240823,120300,155107660,4295,4290,4295,4290,200
|
|
20240823,120200,154249265,4295,4290,4295,4290,200
|
|
20240823,120100,153390360,4290,4290,4290,4290,0
|
|
20240823,120000,153390360,4290,4290,4290,4290,101
|
|
20240823,115900,152957070,4290,4290,4290,4290,1
|
|
20240823,115800,152952780,4280,4290,4290,4280,29
|
|
20240823,115700,152828460,4290,4290,4290,4290,0
|
|
20240823,115600,152828460,4290,4290,4290,4290,100
|
|
20240823,115500,152399460,4290,4290,4290,4290,0
|
|
20240823,115400,152399460,4290,4290,4290,4290,100
|
|
20240823,115300,151970460,4290,4285,4290,4285,3
|
|
20240823,115200,151957600,4275,4275,4275,4275,20
|
|
20240823,115100,151872100,4285,4285,4285,4285,100
|
|
20240823,115000,151443600,4285,4285,4285,4285,0
|
|
20240823,114900,151443600,4285,4280,4285,4280,100
|
|
20240823,114800,151015240,4280,4280,4280,4280,6
|
|
20240823,114700,150989560,4285,4285,4285,4285,109
|
|
20240823,114600,150522495,4285,4285,4285,4285,0
|
|
20240823,114500,150522495,4285,4285,4285,4285,100
|
|
20240823,114400,150093995,4285,4285,4285,4285,2
|
|
20240823,114300,150085425,4270,4270,4270,4270,22
|
|
20240823,114200,149991485,4280,4280,4280,4280,100
|
|
20240823,114100,149563485,4275,4275,4275,4275,0
|
|
20240823,114000,149563485,4275,4270,4275,4265,125
|
|
20240823,113900,149029820,4265,4265,4265,4265,22
|
|
20240823,113800,148935990,4270,4270,4270,4270,101
|
|
20240823,113700,148504720,4275,4270,4275,4265,734
|
|
20240823,113600,145370730,4260,4260,4260,4260,0
|
|
20240823,113500,145370730,4260,4260,4260,4260,0
|
|
20240823,113400,145370730,4260,4260,4260,4260,1
|
|
20240823,113300,145366470,4260,4275,4275,4260,1433
|
|
20240823,113200,139260355,4275,4275,4275,4275,0
|
|
20240823,113100,139260355,4275,4275,4275,4275,101
|
|
20240823,113000,138828580,4275,4270,4275,4270,7
|
|
20240823,112900,138798660,4270,4260,4270,4260,102
|
|
20240823,112800,138363135,4270,4265,4270,4260,21
|
|
20240823,112700,138273660,4270,4270,4270,4270,100
|
|
20240823,112600,137846660,4265,4270,4270,4265,120
|
|
20240823,112500,137334360,4270,4270,4270,4270,0
|
|
20240823,112400,137334360,4270,4270,4275,4270,110
|
|
20240823,112300,136864170,4270,4265,4270,4260,721
|
|
20240823,112200,133789080,4265,4290,4295,4265,2637
|
|
20240823,112100,122518105,4295,4295,4295,4295,0
|
|
20240823,112000,122518105,4295,4295,4295,4290,184
|
|
20240823,111900,121727920,4300,4300,4300,4295,233
|
|
20240823,111800,120726680,4300,4300,4300,4300,1
|
|
20240823,111700,120722380,4290,4290,4290,4290,5
|
|
20240823,111600,120700930,4290,4290,4290,4290,3
|
|
20240823,111500,120688060,4300,4295,4300,4295,100
|
|
20240823,111400,120258365,4295,4295,4295,4295,0
|
|
20240823,111300,120258365,4295,4295,4295,4295,100
|
|
20240823,111200,119828865,4295,4295,4295,4295,0
|
|
20240823,111100,119828865,4295,4300,4300,4295,104
|
|
20240823,111000,119381680,4295,4290,4295,4290,99
|
|
20240823,110900,118956775,4290,4290,4290,4290,1
|
|
20240823,110800,118952485,4290,4295,4295,4290,122
|
|
20240823,110700,118428605,4295,4295,4295,4295,1
|
|
20240823,110600,118424310,4290,4295,4295,4290,129
|
|
20240823,110500,117870370,4290,4295,4295,4290,9
|
|
20240823,110400,117831725,4290,4295,4295,4290,122
|
|
20240823,110300,117307845,4290,4290,4290,4290,22
|
|
20240823,110200,117213465,4295,4295,4295,4295,100
|
|
20240823,110100,116783965,4290,4290,4290,4290,16
|
|
20240823,110000,116715325,4285,4290,4290,4285,241
|
|
20240823,105900,115681640,4295,4290,4295,4290,116
|
|
20240823,105800,115183635,4295,4295,4295,4295,1
|
|
20240823,105700,115179340,4295,4295,4295,4295,100
|
|
20240823,105600,114749840,4295,4295,4295,4295,0
|
|
20240823,105500,114749840,4295,4290,4295,4290,126
|
|
20240823,105400,114208810,4300,4295,4300,4295,100
|
|
20240823,105300,113778840,4300,4300,4300,4300,0
|
|
20240823,105200,113778840,4300,4295,4300,4295,146
|
|
20240823,105100,113151150,4300,4300,4300,4300,0
|
|
20240823,105000,113151150,4300,4300,4305,4300,1524
|
|
20240823,104900,106597450,4300,4295,4300,4295,2412
|
|
20240823,104800,96229350,4295,4290,4295,4290,375
|
|
20240823,104700,94620100,4290,4290,4290,4290,5
|
|
20240823,104600,94598650,4290,4285,4290,4285,101
|
|
20240823,104500,94165365,4285,4300,4300,4285,116
|
|
20240823,104400,93666720,4300,4295,4300,4295,8
|
|
20240823,104300,93632345,4295,4300,4300,4295,102
|
|
20240823,104200,93193755,4295,4295,4295,4295,22
|
|
20240823,104100,93099265,4295,4290,4295,4290,214
|
|
20240823,104000,92180815,4290,4290,4290,4290,0
|
|
20240823,103900,92180815,4290,4285,4290,4285,101
|
|
20240823,103800,91747825,4290,4285,4290,4285,100
|
|
20240823,103700,91318875,4290,4290,4290,4290,0
|
|
20240823,103600,91318875,4290,4285,4290,4285,100
|
|
20240823,103500,90890200,4290,4290,4290,4290,0
|
|
20240823,103400,90890200,4290,4285,4290,4285,100
|
|
20240823,103300,90461450,4285,4285,4285,4285,0
|
|
20240823,103200,90461450,4285,4285,4285,4285,100
|
|
20240823,103100,90032950,4280,4280,4280,4280,0
|
|
20240823,103000,90032950,4280,4280,4280,4280,100
|
|
20240823,102900,89604950,4280,4280,4280,4280,102
|
|
20240823,102800,89168390,4280,4280,4280,4280,290
|
|
20240823,102700,87927190,4285,4285,4285,4285,100
|
|
20240823,102600,87498690,4285,4285,4285,4285,0
|
|
20240823,102500,87498690,4285,4285,4285,4285,100
|
|
20240823,102400,87070190,4280,4280,4280,4280,0
|
|
20240823,102300,87070190,4280,4295,4295,4280,574
|
|
20240823,102200,84608450,4300,4300,4300,4300,420
|
|
20240823,102100,82802450,4290,4290,4290,4290,0
|
|
20240823,102000,82802450,4290,4290,4290,4290,0
|
|
20240823,101900,82802450,4290,4300,4300,4290,658
|
|
20240823,101800,79978595,4315,4310,4315,4310,100
|
|
20240823,101700,79547100,4315,4305,4315,4305,3
|
|
20240823,101600,79534170,4300,4300,4300,4300,164
|
|
20240823,101500,78828970,4300,4300,4300,4300,0
|
|
20240823,101400,78828970,4300,4300,4300,4300,100
|
|
20240823,101300,78398970,4300,4295,4300,4295,101
|
|
20240823,101200,77964735,4295,4290,4295,4290,546
|
|
20240823,101100,75620395,4280,4280,4280,4280,0
|
|
20240823,101000,75620395,4280,4280,4280,4280,0
|
|
20240823,100900,75620395,4280,4290,4295,4280,170
|
|
20240823,100800,74891555,4290,4290,4290,4290,0
|
|
20240823,100700,74891555,4290,4290,4290,4290,100
|
|
20240823,100600,74462555,4290,4290,4290,4290,0
|
|
20240823,100500,74462555,4290,4290,4290,4290,100
|
|
20240823,100400,74033555,4285,4290,4290,4285,827
|
|
20240823,100300,70489360,4290,4290,4290,4290,0
|
|
20240823,100200,70489360,4290,4280,4290,4280,201
|
|
20240823,100100,69628125,4285,4285,4285,4285,1
|
|
20240823,100000,69623840,4280,4285,4285,4280,105
|
|
20240823,095900,69173940,4285,4285,4285,4285,0
|
|
20240823,095800,69173940,4285,4285,4285,4285,100
|
|
20240823,095700,68745440,4285,4280,4285,4280,100
|
|
20240823,095600,68317110,4280,4280,4280,4280,12
|
|
20240823,095500,68265750,4280,4280,4280,4280,104
|
|
20240823,095400,67820630,4280,4280,4280,4280,0
|
|
20240823,095300,67820630,4280,4280,4280,4280,1
|
|
20240823,095200,67816350,4270,4270,4270,4270,0
|
|
20240823,095100,67816350,4270,4270,4270,4270,1
|
|
20240823,095000,67812080,4280,4280,4280,4280,0
|
|
20240823,094900,67812080,4280,4280,4280,4280,101
|
|
20240823,094800,67379800,4265,4265,4265,4265,0
|
|
20240823,094700,67379800,4265,4265,4265,4265,0
|
|
20240823,094600,67379800,4265,4280,4280,4265,500
|
|
20240823,094500,65243880,4280,4280,4280,4280,0
|
|
20240823,094400,65243880,4280,4280,4280,4280,102
|
|
20240823,094300,64807320,4280,4280,4280,4280,1
|
|
20240823,094200,64803040,4280,4280,4280,4280,100
|
|
20240823,094100,64375040,4280,4280,4280,4280,1
|
|
20240823,094000,64370760,4255,4255,4255,4255,0
|
|
20240823,093900,64370760,4255,4255,4255,4255,0
|
|
20240823,093800,64370760,4255,4255,4255,4255,0
|
|
20240823,093700,64370760,4255,4260,4265,4255,837
|
|
20240823,093600,60804740,4250,4250,4250,4250,0
|
|
20240823,093500,60804740,4250,4250,4250,4250,0
|
|
20240823,093400,60804740,4250,4250,4250,4250,650
|
|
20240823,093300,58042240,4260,4260,4260,4260,100
|
|
20240823,093200,57616240,4260,4260,4260,4260,100
|
|
20240823,093100,57190240,4265,4265,4265,4265,0
|
|
20240823,093000,57190240,4265,4265,4265,4265,100
|
|
20240823,092900,56763740,4265,4265,4265,4265,0
|
|
20240823,092800,56763740,4265,4260,4265,4260,334
|
|
20240823,092700,55340400,4260,4260,4260,4260,39
|
|
20240823,092600,55174260,4265,4260,4265,4260,100
|
|
20240823,092500,54747805,4265,4265,4265,4265,0
|
|
20240823,092400,54747805,4265,4260,4265,4260,102
|
|
20240823,092300,54313010,4250,4245,4250,4245,197
|
|
20240823,092200,53476725,4240,4240,4250,4240,224
|
|
20240823,092100,52526665,4245,4250,4250,4235,3759
|
|
20240823,092000,36589045,4255,4265,4265,4255,826
|
|
20240823,091900,33069690,4270,4285,4285,4270,2000
|
|
20240823,091800,24523730,4280,4280,4280,4280,0
|
|
20240823,091700,24523730,4280,4280,4280,4280,1
|
|
20240823,091600,24519450,4290,4285,4290,4285,101
|
|
20240823,091500,24086660,4280,4280,4280,4280,0
|
|
20240823,091400,24086660,4280,4280,4280,4280,75
|
|
20240823,091300,23765660,4275,4275,4275,4275,0
|
|
20240823,091200,23765660,4275,4270,4280,4270,1432
|
|
20240823,091100,17637200,4270,4270,4270,4270,391
|
|
20240823,091000,15967630,4270,4270,4270,4270,100
|
|
20240823,090900,15540630,4270,4270,4270,4270,0
|
|
20240823,090800,15540630,4270,4255,4270,4255,354
|
|
20240823,090700,14032215,4255,4260,4260,4255,586
|
|
20240823,090600,11536280,4255,4250,4255,4250,228
|
|
20240823,090500,10566395,4250,4240,4250,4240,147
|
|
20240823,090400,9943015,4240,4260,4260,4240,11
|
|
20240823,090300,9896175,4265,4265,4265,4265,100
|
|
20240823,090200,9469675,4270,4270,4270,4270,0
|
|
20240823,090100,9469675,4270,4270,4270,4270,0
|
|
20240823,090000,9469675,4270,4235,4270,4235,2236
|