677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201400,433950220,3420,3420,3420,3420,739
|
|
20240822,201300,433950220,3420,3420,3420,3420,0
|
|
20240822,201200,433950220,3420,3420,3420,3420,0
|
|
20240822,201100,433950220,3420,3420,3420,3420,0
|
|
20240822,201000,433950220,3420,3420,3420,3420,0
|
|
20240822,200900,433950220,3420,3420,3420,3420,0
|
|
20240822,200800,433950220,3420,3420,3420,3420,0
|
|
20240822,200700,433950220,3420,3420,3420,3420,0
|
|
20240822,200600,433950220,3420,3420,3420,3420,0
|
|
20240822,200500,433950220,3420,3420,3420,3420,0
|
|
20240822,200400,433950220,3420,3420,3420,3420,0
|
|
20240822,200300,433950220,3420,3420,3420,3420,0
|
|
20240822,200200,433950220,3420,3420,3420,3420,0
|
|
20240822,200100,433950220,3420,3420,3420,3420,0
|
|
20240822,200000,433950220,3420,3420,3420,3420,0
|
|
20240822,195900,433950220,3420,3420,3420,3420,0
|
|
20240822,195800,433950220,3420,3420,3420,3420,0
|
|
20240822,195700,433950220,3420,3420,3420,3420,0
|
|
20240822,195600,433950220,3420,3420,3420,3420,0
|
|
20240822,195500,433950220,3420,3420,3420,3420,0
|
|
20240822,195400,433950220,3420,3420,3420,3420,0
|
|
20240822,195300,433950220,3420,3420,3420,3420,0
|
|
20240822,195200,433950220,3420,3420,3420,3420,0
|
|
20240822,195100,433950220,3420,3420,3420,3420,0
|
|
20240822,195000,433950220,3420,3420,3420,3420,0
|
|
20240822,194900,433950220,3420,3420,3420,3420,0
|
|
20240822,194800,433950220,3420,3420,3420,3420,0
|
|
20240822,194700,433950220,3420,3420,3420,3420,0
|
|
20240822,194600,433950220,3420,3420,3420,3420,0
|
|
20240822,194500,433950220,3420,3420,3420,3420,0
|
|
20240822,194400,433950220,3420,3420,3420,3420,739
|
|
20240822,194300,433950220,3420,3420,3420,3420,0
|
|
20240822,194200,433950220,3420,3420,3420,3420,0
|
|
20240822,194100,433950220,3420,3420,3420,3420,0
|
|
20240822,194000,433950220,3420,3420,3420,3420,0
|
|
20240822,193900,433950220,3420,3420,3420,3420,0
|
|
20240822,193800,433950220,3420,3420,3420,3420,0
|
|
20240822,193700,433950220,3420,3420,3420,3420,0
|
|
20240822,193600,433950220,3420,3420,3420,3420,0
|
|
20240822,193500,433950220,3420,3420,3420,3420,0
|
|
20240822,193400,433950220,3420,3420,3420,3420,0
|
|
20240822,193300,433950220,3420,3420,3420,3420,0
|
|
20240822,193200,433950220,3420,3420,3420,3420,0
|
|
20240822,193100,433950220,3420,3420,3420,3420,0
|
|
20240822,193000,433950220,3420,3420,3420,3420,0
|
|
20240822,192900,433950220,3420,3420,3420,3420,0
|
|
20240822,192800,433950220,3420,3420,3420,3420,0
|
|
20240822,192700,433950220,3420,3420,3420,3420,0
|
|
20240822,192600,433950220,3420,3420,3420,3420,0
|
|
20240822,192500,433950220,3420,3420,3420,3420,0
|
|
20240822,192400,433950220,3420,3420,3420,3420,0
|
|
20240822,192300,433950220,3420,3420,3420,3420,0
|
|
20240822,192200,433950220,3420,3420,3420,3420,0
|
|
20240822,192100,433950220,3420,3420,3420,3420,0
|
|
20240822,192000,433950220,3420,3420,3420,3420,0
|
|
20240822,191900,433950220,3420,3420,3420,3420,0
|
|
20240822,191800,433950220,3420,3420,3420,3420,0
|
|
20240822,191700,433950220,3420,3420,3420,3420,0
|
|
20240822,191600,433950220,3420,3420,3420,3420,0
|
|
20240822,191500,433950220,3420,3420,3420,3420,0
|
|
20240822,191400,433950220,3420,3420,3420,3420,739
|
|
20240822,191300,433950220,3420,3420,3420,3420,0
|
|
20240822,191200,433950220,3420,3420,3420,3420,0
|
|
20240822,191100,433950220,3420,3420,3420,3420,0
|
|
20240822,191000,433950220,3420,3420,3420,3420,0
|
|
20240822,190900,433950220,3420,3420,3420,3420,0
|
|
20240822,190800,433950220,3420,3420,3420,3420,0
|
|
20240822,190700,433950220,3420,3420,3420,3420,0
|
|
20240822,190600,433950220,3420,3420,3420,3420,0
|
|
20240822,190500,433950220,3420,3420,3420,3420,0
|
|
20240822,190400,433950220,3420,3420,3420,3420,0
|
|
20240822,190300,433950220,3420,3420,3420,3420,0
|
|
20240822,190200,433950220,3420,3420,3420,3420,0
|
|
20240822,190100,433950220,3420,3420,3420,3420,0
|
|
20240822,190000,433950220,3420,3420,3420,3420,0
|
|
20240822,185900,433950220,3420,3420,3420,3420,0
|
|
20240822,185800,433950220,3420,3420,3420,3420,0
|
|
20240822,185700,433950220,3420,3420,3420,3420,0
|
|
20240822,185600,433950220,3420,3420,3420,3420,0
|
|
20240822,185500,433950220,3420,3420,3420,3420,0
|
|
20240822,185400,433950220,3420,3420,3420,3420,0
|
|
20240822,185300,433950220,3420,3420,3420,3420,0
|
|
20240822,185200,433950220,3420,3420,3420,3420,0
|
|
20240822,185100,433950220,3420,3420,3420,3420,0
|
|
20240822,185000,433950220,3420,3420,3420,3420,0
|
|
20240822,184900,433950220,3420,3420,3420,3420,0
|
|
20240822,184800,433950220,3420,3420,3420,3420,0
|
|
20240822,184700,433950220,3420,3420,3420,3420,0
|
|
20240822,184600,433950220,3420,3420,3420,3420,0
|
|
20240822,184500,433950220,3420,3420,3420,3420,0
|
|
20240822,184400,433950220,3420,3420,3420,3420,739
|
|
20240822,184300,433950220,3420,3420,3420,3420,0
|
|
20240822,184200,433950220,3420,3420,3420,3420,0
|
|
20240822,184100,433950220,3420,3420,3420,3420,0
|
|
20240822,184000,433950220,3420,3420,3420,3420,0
|
|
20240822,183900,433950220,3420,3420,3420,3420,0
|
|
20240822,183800,433950220,3420,3420,3420,3420,0
|
|
20240822,183700,433950220,3420,3420,3420,3420,0
|
|
20240822,183600,433950220,3420,3420,3420,3420,0
|
|
20240822,183500,433950220,3420,3420,3420,3420,0
|
|
20240822,183400,433950220,3420,3420,3420,3420,0
|
|
20240822,183300,433950220,3420,3420,3420,3420,0
|
|
20240822,183200,433950220,3420,3420,3420,3420,0
|
|
20240822,183100,433950220,3420,3420,3420,3420,0
|
|
20240822,183000,433950220,3420,3420,3420,3420,0
|
|
20240822,182900,433950220,3420,3420,3420,3420,0
|
|
20240822,182800,433950220,3420,3420,3420,3420,0
|
|
20240822,182700,433950220,3420,3420,3420,3420,0
|
|
20240822,182600,433950220,3420,3420,3420,3420,0
|
|
20240822,182500,433950220,3420,3420,3420,3420,0
|
|
20240822,182400,433950220,3420,3420,3420,3420,0
|
|
20240822,182300,433950220,3420,3420,3420,3420,0
|
|
20240822,182200,433950220,3420,3420,3420,3420,0
|
|
20240822,182100,433950220,3420,3420,3420,3420,0
|
|
20240822,182000,433950220,3420,3420,3420,3420,0
|
|
20240822,181900,433950220,3420,3420,3420,3420,0
|
|
20240822,181800,433950220,3420,3420,3420,3420,0
|
|
20240822,181700,433950220,3420,3420,3420,3420,0
|
|
20240822,181600,433950220,3420,3420,3420,3420,0
|
|
20240822,181500,433950220,3420,3420,3420,3420,0
|
|
20240822,181400,433950220,3420,3420,3420,3420,739
|
|
20240822,181300,433950220,3420,3420,3420,3420,0
|
|
20240822,181200,433950220,3420,3420,3420,3420,0
|
|
20240822,181100,433950220,3420,3420,3420,3420,0
|
|
20240822,181000,433950220,3420,3420,3420,3420,0
|
|
20240822,180900,433950220,3420,3420,3420,3420,0
|
|
20240822,180800,433950220,3420,3420,3420,3420,0
|
|
20240822,180700,433950220,3420,3420,3420,3420,0
|
|
20240822,180600,433950220,3420,3420,3420,3420,0
|
|
20240822,180500,433950220,3420,3420,3420,3420,0
|
|
20240822,180400,433950220,3420,3420,3420,3420,0
|
|
20240822,180300,433950220,3420,3420,3420,3420,0
|
|
20240822,180200,433950220,3420,3420,3420,3420,0
|
|
20240822,180100,433950220,3420,3420,3420,3420,0
|
|
20240822,180000,433950220,3420,3420,3420,3420,0
|
|
20240822,175900,433950220,3420,3420,3420,3420,0
|
|
20240822,175800,433950220,3420,3420,3420,3420,0
|
|
20240822,175700,433950220,3420,3420,3420,3420,0
|
|
20240822,175600,433950220,3420,3420,3420,3420,0
|
|
20240822,175500,433950220,3420,3420,3420,3420,0
|
|
20240822,175400,433950220,3420,3420,3420,3420,0
|
|
20240822,175300,433950220,3420,3420,3420,3420,0
|
|
20240822,175200,433950220,3420,3420,3420,3420,0
|
|
20240822,175100,433950220,3420,3420,3420,3420,0
|
|
20240822,175000,433950220,3420,3420,3420,3420,0
|
|
20240822,174900,433950220,3420,3420,3420,3420,0
|
|
20240822,174800,433950220,3420,3420,3420,3420,0
|
|
20240822,174700,433950220,3420,3420,3420,3420,0
|
|
20240822,174600,433950220,3420,3420,3420,3420,0
|
|
20240822,174500,433950220,3420,3420,3420,3420,0
|
|
20240822,174400,433950220,3420,3420,3420,3420,739
|
|
20240822,174300,433950220,3420,3420,3420,3420,0
|
|
20240822,174200,433950220,3420,3420,3420,3420,0
|
|
20240822,174100,433950220,3420,3420,3420,3420,0
|
|
20240822,174000,433950220,3420,3420,3420,3420,0
|
|
20240822,173900,433950220,3420,3420,3420,3420,0
|
|
20240822,173800,433950220,3420,3420,3420,3420,0
|
|
20240822,173700,433950220,3420,3420,3420,3420,0
|
|
20240822,173600,433950220,3420,3420,3420,3420,0
|
|
20240822,173500,433950220,3420,3420,3420,3420,0
|
|
20240822,173400,433950220,3420,3420,3420,3420,0
|
|
20240822,173300,433950220,3420,3420,3420,3420,0
|
|
20240822,173200,433950220,3420,3420,3420,3420,0
|
|
20240822,173100,433950220,3420,3420,3420,3420,0
|
|
20240822,173000,433950220,3420,3420,3420,3420,0
|
|
20240822,172900,433950220,3420,3420,3420,3420,0
|
|
20240822,172800,433950220,3420,3420,3420,3420,0
|
|
20240822,172700,433950220,3420,3420,3420,3420,0
|
|
20240822,172600,433950220,3420,3420,3420,3420,0
|
|
20240822,172500,433950220,3420,3420,3420,3420,0
|
|
20240822,172400,433950220,3420,3420,3420,3420,0
|
|
20240822,172300,433950220,3420,3420,3420,3420,0
|
|
20240822,172200,433950220,3420,3420,3420,3420,0
|
|
20240822,172100,433950220,3420,3420,3420,3420,0
|
|
20240822,172000,433950220,3420,3420,3420,3420,0
|
|
20240822,171900,433950220,3420,3420,3420,3420,0
|
|
20240822,171800,433950220,3420,3420,3420,3420,0
|
|
20240822,171700,433950220,3420,3420,3420,3420,0
|
|
20240822,171600,433950220,3420,3420,3420,3420,0
|
|
20240822,171500,433950220,3420,3420,3420,3420,0
|
|
20240822,171400,433950220,3420,3420,3420,3420,739
|
|
20240822,171300,433950220,3420,3420,3420,3420,0
|
|
20240822,171200,433950220,3420,3420,3420,3420,0
|
|
20240822,171100,433950220,3420,3420,3420,3420,0
|
|
20240822,171000,433950220,3420,3420,3420,3420,0
|
|
20240822,170900,433950220,3420,3420,3420,3420,0
|
|
20240822,170800,433950220,3420,3420,3420,3420,0
|
|
20240822,170700,433950220,3420,3420,3420,3420,0
|
|
20240822,170600,433950220,3420,3420,3420,3420,0
|
|
20240822,170500,433950220,3420,3420,3420,3420,0
|
|
20240822,170400,433950220,3420,3420,3420,3420,0
|
|
20240822,170300,433950220,3420,3420,3420,3420,0
|
|
20240822,170200,433950220,3420,3420,3420,3420,0
|
|
20240822,170100,433950220,3420,3420,3420,3420,0
|
|
20240822,170000,433950220,3420,3420,3420,3420,0
|
|
20240822,165900,433950220,3420,3420,3420,3420,0
|
|
20240822,165800,433950220,3420,3420,3420,3420,0
|
|
20240822,165700,433950220,3420,3420,3420,3420,0
|
|
20240822,165600,433950220,3420,3420,3420,3420,0
|
|
20240822,165500,433950220,3420,3420,3420,3420,0
|
|
20240822,165400,433950220,3420,3420,3420,3420,0
|
|
20240822,165300,433950220,3420,3420,3420,3420,0
|
|
20240822,165200,433950220,3420,3420,3420,3420,0
|
|
20240822,165100,433950220,3420,3420,3420,3420,0
|
|
20240822,165000,433950220,3420,3420,3420,3420,0
|
|
20240822,164900,433950220,3420,3420,3420,3420,0
|
|
20240822,164800,433950220,3420,3420,3420,3420,0
|
|
20240822,164700,433950220,3420,3420,3420,3420,0
|
|
20240822,164600,433950220,3420,3420,3420,3420,0
|
|
20240822,164500,433950220,3420,3420,3420,3420,0
|
|
20240822,164400,433950220,3420,3420,3420,3420,739
|
|
20240822,164300,433950220,3420,3420,3420,3420,0
|
|
20240822,164200,433950220,3420,3420,3420,3420,0
|
|
20240822,164100,433950220,3420,3420,3420,3420,0
|
|
20240822,164000,433950220,3420,3420,3420,3420,0
|
|
20240822,163900,433950220,3420,3420,3420,3420,0
|
|
20240822,163800,433950220,3420,3420,3420,3420,0
|
|
20240822,163700,433950220,3420,3420,3420,3420,0
|
|
20240822,163600,433950220,3420,3420,3420,3420,0
|
|
20240822,163500,433950220,3420,3420,3420,3420,0
|
|
20240822,163400,433950220,3420,3420,3420,3420,0
|
|
20240822,163300,433950220,3420,3420,3420,3420,0
|
|
20240822,163200,433950220,3420,3420,3420,3420,0
|
|
20240822,163100,433950220,3420,3420,3420,3420,0
|
|
20240822,163000,433950220,3420,3420,3420,3420,0
|
|
20240822,162900,433950220,3420,3420,3420,3420,0
|
|
20240822,162800,433950220,3420,3420,3420,3420,0
|
|
20240822,162700,433950220,3420,3420,3420,3420,0
|
|
20240822,162600,433950220,3420,3420,3420,3420,0
|
|
20240822,162500,433950220,3420,3420,3420,3420,0
|
|
20240822,162400,433950220,3420,3420,3420,3420,0
|
|
20240822,162300,433950220,3420,3420,3420,3420,0
|
|
20240822,162200,433950220,3420,3420,3420,3420,0
|
|
20240822,162100,433950220,3420,3420,3420,3420,0
|
|
20240822,162000,433950220,3420,3420,3420,3420,0
|
|
20240822,161900,433950220,3420,3420,3420,3420,0
|
|
20240822,161800,433950220,3420,3420,3420,3420,0
|
|
20240822,161700,433950220,3420,3420,3420,3420,0
|
|
20240822,161600,433950220,3420,3420,3420,3420,0
|
|
20240822,161500,433950220,3420,3420,3420,3420,0
|
|
20240822,161400,433950220,3420,3420,3420,3420,739
|
|
20240822,161300,433950220,3420,3420,3420,3420,0
|
|
20240822,161200,433950220,3420,3420,3420,3420,0
|
|
20240822,161100,433950220,3420,3420,3420,3420,0
|
|
20240822,161000,433950220,3420,3420,3420,3420,0
|
|
20240822,160900,433950220,3420,3420,3420,3420,0
|
|
20240822,160800,433950220,3420,3420,3420,3420,0
|
|
20240822,160700,433950220,3420,3420,3420,3420,0
|
|
20240822,160600,433950220,3420,3420,3420,3420,0
|
|
20240822,160500,433950220,3420,3420,3420,3420,0
|
|
20240822,160400,433950220,3420,3420,3420,3420,0
|
|
20240822,160300,433950220,3420,3420,3420,3420,0
|
|
20240822,160200,433950220,3420,3420,3420,3420,0
|
|
20240822,160100,433950220,3420,3420,3420,3420,0
|
|
20240822,160000,433950220,3420,3420,3420,3420,0
|
|
20240822,155900,433950220,3420,3420,3420,3420,0
|
|
20240822,155800,433950220,3420,3420,3420,3420,0
|
|
20240822,155700,433950220,3420,3420,3420,3420,0
|
|
20240822,155600,433950220,3420,3420,3420,3420,0
|
|
20240822,155500,433950220,3420,3420,3420,3420,0
|
|
20240822,155400,433950220,3420,3420,3420,3420,0
|
|
20240822,155300,433950220,3420,3420,3420,3420,0
|
|
20240822,155200,433950220,3420,3420,3420,3420,0
|
|
20240822,155100,433950220,3420,3420,3420,3420,0
|
|
20240822,155000,433950220,3420,3420,3420,3420,0
|
|
20240822,154900,433950220,3420,3420,3420,3420,0
|
|
20240822,154800,433950220,3420,3420,3420,3420,0
|
|
20240822,154700,433950220,3420,3420,3420,3420,0
|
|
20240822,154600,433950220,3420,3420,3420,3420,0
|
|
20240822,154500,433950220,3420,3420,3420,3420,0
|
|
20240822,154400,433950220,3420,3420,3420,3420,739
|
|
20240822,154300,433950220,3420,3420,3420,3420,0
|
|
20240822,154200,433950220,3420,3420,3420,3420,0
|
|
20240822,154100,433950220,3420,3420,3420,3420,0
|
|
20240822,154000,433950220,3420,3420,3420,3420,0
|
|
20240822,153900,433950220,3420,3420,3420,3420,0
|
|
20240822,153800,433950220,3420,3420,3420,3420,0
|
|
20240822,153700,433950220,3420,3420,3420,3420,0
|
|
20240822,153600,433950220,3420,3420,3420,3420,0
|
|
20240822,153500,433950220,3420,3420,3420,3420,0
|
|
20240822,153400,433950220,3420,3420,3420,3420,0
|
|
20240822,153300,433950220,3420,3420,3420,3420,0
|
|
20240822,153200,433950220,3420,3420,3420,3420,0
|
|
20240822,153100,433950220,3420,3420,3420,3420,0
|
|
20240822,153000,433950220,3420,3420,3420,3420,739
|
|
20240822,152900,431422840,3405,3405,3405,3405,0
|
|
20240822,152800,431422840,3405,3405,3405,3405,0
|
|
20240822,152700,431422840,3405,3405,3405,3405,0
|
|
20240822,152600,431422840,3405,3405,3405,3405,0
|
|
20240822,152500,431422840,3405,3405,3405,3405,0
|
|
20240822,152400,431422840,3405,3405,3405,3405,0
|
|
20240822,152300,431422840,3405,3405,3405,3405,0
|
|
20240822,152200,431422840,3405,3405,3405,3405,0
|
|
20240822,152100,431422840,3405,3405,3405,3405,0
|
|
20240822,152000,431422840,3405,3405,3405,3405,0
|
|
20240822,151900,431422840,3405,3405,3405,3405,110
|
|
20240822,151800,431048290,3405,3410,3410,3405,302
|
|
20240822,151700,430019970,3405,3405,3405,3405,20
|
|
20240822,151600,429951870,3405,3405,3405,3405,60
|
|
20240822,151500,429747570,3410,3410,3410,3410,0
|
|
20240822,151400,429747570,3410,3410,3410,3410,5
|
|
20240822,151300,429730520,3405,3405,3405,3405,0
|
|
20240822,151200,429730520,3405,3405,3405,3405,0
|
|
20240822,151100,429730520,3405,3410,3410,3405,81
|
|
20240822,151000,429454605,3410,3410,3410,3410,0
|
|
20240822,150900,429454605,3410,3410,3410,3410,11
|
|
20240822,150800,429417095,3400,3410,3410,3400,561
|
|
20240822,150700,427508685,3410,3410,3410,3410,0
|
|
20240822,150600,427508685,3410,3410,3410,3410,0
|
|
20240822,150500,427508685,3410,3405,3410,3405,169
|
|
20240822,150400,426933235,3410,3410,3410,3410,70
|
|
20240822,150300,426694535,3410,3405,3410,3405,72
|
|
20240822,150200,426449370,3410,3410,3410,3410,3
|
|
20240822,150100,426439140,3410,3405,3410,3405,21
|
|
20240822,150000,426367630,3410,3410,3410,3410,1
|
|
20240822,145900,426364220,3400,3405,3405,3400,200
|
|
20240822,145800,425683695,3410,3410,3410,3410,0
|
|
20240822,145700,425683695,3410,3410,3410,3410,0
|
|
20240822,145600,425683695,3410,3410,3410,3410,0
|
|
20240822,145500,425683695,3410,3410,3410,3410,0
|
|
20240822,145400,425683695,3410,3410,3410,3410,0
|
|
20240822,145300,425683695,3410,3410,3410,3410,0
|
|
20240822,145200,425683695,3410,3410,3410,3410,1
|
|
20240822,145100,425680285,3410,3410,3410,3410,0
|
|
20240822,145000,425680285,3410,3410,3410,3410,0
|
|
20240822,144900,425680285,3410,3410,3410,3410,0
|
|
20240822,144800,425680285,3410,3405,3410,3405,2
|
|
20240822,144700,425673470,3410,3410,3410,3410,0
|
|
20240822,144600,425673470,3410,3400,3410,3400,35
|
|
20240822,144500,425554460,3410,3410,3410,3410,0
|
|
20240822,144400,425554460,3410,3405,3410,3400,530
|
|
20240822,144300,423752110,3410,3410,3410,3410,0
|
|
20240822,144200,423752110,3410,3410,3410,3410,1
|
|
20240822,144100,423748700,3410,3415,3415,3405,15
|
|
20240822,144000,423697595,3400,3400,3400,3400,0
|
|
20240822,143900,423697595,3400,3400,3400,3400,1
|
|
20240822,143800,423694195,3400,3400,3400,3400,1502
|
|
20240822,143700,418587395,3400,3415,3415,3400,2122
|
|
20240822,143600,411358890,3415,3415,3415,3415,19
|
|
20240822,143500,411294005,3415,3415,3415,3415,0
|
|
20240822,143400,411294005,3415,3410,3415,3410,4
|
|
20240822,143300,411280360,3415,3415,3415,3415,0
|
|
20240822,143200,411280360,3415,3415,3415,3415,1
|
|
20240822,143100,411276945,3410,3410,3410,3400,3010
|
|
20240822,143000,401028920,3415,3415,3415,3415,174
|
|
20240822,142900,400434710,3420,3420,3420,3420,0
|
|
20240822,142800,400434710,3420,3415,3420,3415,12
|
|
20240822,142700,400393720,3420,3420,3420,3420,0
|
|
20240822,142600,400393720,3420,3420,3420,3420,1
|
|
20240822,142500,400390300,3420,3420,3420,3420,0
|
|
20240822,142400,400390300,3420,3420,3420,3420,0
|
|
20240822,142300,400390300,3420,3415,3420,3415,461
|
|
20240822,142200,398815980,3415,3415,3415,3415,0
|
|
20240822,142100,398815980,3415,3415,3415,3415,0
|
|
20240822,142000,398815980,3415,3415,3415,3415,0
|
|
20240822,141900,398815980,3415,3415,3415,3415,0
|
|
20240822,141800,398815980,3415,3415,3415,3415,0
|
|
20240822,141700,398815980,3415,3415,3415,3410,702
|
|
20240822,141600,396422150,3410,3410,3410,3410,300
|
|
20240822,141500,395399150,3415,3415,3415,3415,31
|
|
20240822,141400,395293285,3410,3410,3410,3410,10
|
|
20240822,141300,395259185,3410,3410,3410,3410,4
|
|
20240822,141200,395245545,3415,3415,3415,3415,14
|
|
20240822,141100,395197735,3415,3415,3415,3415,10
|
|
20240822,141000,395163585,3415,3415,3415,3415,0
|
|
20240822,140900,395163585,3415,3415,3415,3415,0
|
|
20240822,140800,395163585,3415,3415,3415,3415,5
|
|
20240822,140700,395146510,3415,3415,3415,3415,0
|
|
20240822,140600,395146510,3415,3415,3415,3415,2
|
|
20240822,140500,395139680,3415,3415,3415,3415,0
|
|
20240822,140400,395139680,3415,3415,3415,3415,0
|
|
20240822,140300,395139680,3415,3415,3415,3415,201
|
|
20240822,140200,394453265,3410,3410,3410,3410,0
|
|
20240822,140100,394453265,3410,3410,3410,3410,0
|
|
20240822,140000,394453265,3410,3410,3410,3410,64
|
|
20240822,135900,394235025,3410,3410,3410,3410,105
|
|
20240822,135800,393876975,3410,3410,3410,3410,0
|
|
20240822,135700,393876975,3410,3410,3410,3410,1
|
|
20240822,135600,393873565,3405,3405,3405,3405,0
|
|
20240822,135500,393873565,3405,3405,3405,3405,146
|
|
20240822,135400,393376435,3405,3410,3410,3405,259
|
|
20240822,135300,392494535,3410,3410,3410,3410,50
|
|
20240822,135200,392324035,3410,3410,3410,3410,15
|
|
20240822,135100,392272885,3410,3410,3410,3410,0
|
|
20240822,135000,392272885,3410,3410,3410,3410,0
|
|
20240822,134900,392272885,3410,3410,3410,3410,100
|
|
20240822,134800,391931885,3400,3400,3400,3400,215
|
|
20240822,134700,391200885,3405,3405,3405,3405,35
|
|
20240822,134600,391081710,3405,3405,3405,3405,0
|
|
20240822,134500,391081710,3405,3405,3405,3405,0
|
|
20240822,134400,391081710,3405,3405,3405,3405,0
|
|
20240822,134300,391081710,3405,3405,3405,3405,0
|
|
20240822,134200,391081710,3405,3405,3405,3405,20
|
|
20240822,134100,391013610,3410,3410,3410,3410,0
|
|
20240822,134000,391013610,3410,3410,3410,3410,0
|
|
20240822,133900,391013610,3410,3410,3410,3410,1
|
|
20240822,133800,391010200,3410,3410,3410,3410,31
|
|
20240822,133700,390904490,3405,3405,3405,3405,10
|
|
20240822,133600,390870440,3415,3415,3415,3415,0
|
|
20240822,133500,390870440,3415,3415,3415,3415,0
|
|
20240822,133400,390870440,3415,3415,3415,3415,0
|
|
20240822,133300,390870440,3415,3415,3415,3415,0
|
|
20240822,133200,390870440,3415,3415,3415,3415,0
|
|
20240822,133100,390870440,3415,3415,3415,3415,0
|
|
20240822,133000,390870440,3415,3415,3415,3415,0
|
|
20240822,132900,390870440,3415,3410,3415,3410,3
|
|
20240822,132800,390860205,3415,3415,3415,3415,0
|
|
20240822,132700,390860205,3415,3415,3415,3415,30
|
|
20240822,132600,390757755,3415,3415,3415,3415,0
|
|
20240822,132500,390757755,3415,3410,3415,3395,749
|
|
20240822,132400,388214585,3415,3415,3415,3415,0
|
|
20240822,132300,388214585,3415,3415,3415,3415,1
|
|
20240822,132200,388211170,3410,3410,3410,3410,0
|
|
20240822,132100,388211170,3410,3410,3410,3410,5
|
|
20240822,132000,388194120,3410,3410,3410,3410,2
|
|
20240822,131900,388187300,3415,3415,3415,3415,476
|
|
20240822,131800,386561760,3415,3415,3415,3415,1
|
|
20240822,131700,386558345,3420,3420,3420,3420,0
|
|
20240822,131600,386558345,3420,3420,3420,3420,0
|
|
20240822,131500,386558345,3420,3420,3420,3420,0
|
|
20240822,131400,386558345,3420,3420,3420,3420,0
|
|
20240822,131300,386558345,3420,3420,3420,3420,1
|
|
20240822,131200,386554925,3415,3415,3415,3415,0
|
|
20240822,131100,386554925,3415,3415,3415,3415,0
|
|
20240822,131000,386554925,3415,3415,3415,3415,1
|
|
20240822,130900,386551510,3420,3420,3420,3420,0
|
|
20240822,130800,386551510,3420,3415,3420,3415,3
|
|
20240822,130700,386541260,3405,3405,3405,3405,0
|
|
20240822,130600,386541260,3405,3405,3405,3405,0
|
|
20240822,130500,386541260,3405,3405,3405,3405,0
|
|
20240822,130400,386541260,3405,3405,3405,3405,2
|
|
20240822,130300,386534450,3395,3395,3395,3395,151
|
|
20240822,130200,386021805,3390,3390,3390,3390,1387
|
|
20240822,130100,381319875,3395,3400,3400,3395,216
|
|
20240822,130000,380586025,3395,3400,3400,3395,12
|
|
20240822,125900,380545250,3405,3405,3405,3405,20
|
|
20240822,125800,380477150,3405,3405,3405,3405,0
|
|
20240822,125700,380477150,3405,3405,3405,3405,0
|
|
20240822,125600,380477150,3405,3405,3405,3405,37
|
|
20240822,125500,380351165,3405,3405,3405,3405,7
|
|
20240822,125400,380327330,3405,3405,3405,3405,0
|
|
20240822,125300,380327330,3405,3405,3405,3405,1
|
|
20240822,125200,380323925,3410,3410,3410,3410,1
|
|
20240822,125100,380320515,3420,3420,3420,3420,2
|
|
20240822,125000,380313675,3420,3420,3420,3420,0
|
|
20240822,124900,380313675,3420,3420,3420,3420,0
|
|
20240822,124800,380313675,3420,3420,3420,3420,18
|
|
20240822,124700,380252115,3420,3400,3420,3400,131
|
|
20240822,124600,379806695,3400,3400,3400,3400,99
|
|
20240822,124500,379470095,3400,3395,3400,3395,14
|
|
20240822,124400,379422500,3390,3390,3390,3390,880
|
|
20240822,124300,376439300,3390,3390,3390,3390,0
|
|
20240822,124200,376439300,3390,3410,3410,3390,10329
|
|
20240822,124100,341385745,3405,3405,3405,3405,0
|
|
20240822,124000,341385745,3405,3420,3420,3405,1054
|
|
20240822,123900,337796860,3405,3420,3420,3405,10002
|
|
20240822,123800,303703460,3420,3420,3420,3420,0
|
|
20240822,123700,303703460,3420,3420,3420,3420,0
|
|
20240822,123600,303703460,3420,3420,3420,3420,1
|
|
20240822,123500,303700040,3420,3420,3420,3420,1
|
|
20240822,123400,303696620,3420,3420,3420,3420,0
|
|
20240822,123300,303696620,3420,3420,3420,3420,0
|
|
20240822,123200,303696620,3420,3420,3420,3420,30
|
|
20240822,123100,303594020,3420,3420,3420,3420,0
|
|
20240822,123000,303594020,3420,3420,3420,3420,600
|
|
20240822,122900,301542020,3420,3420,3420,3420,1
|
|
20240822,122800,301538600,3420,3420,3420,3420,7
|
|
20240822,122700,301514660,3425,3425,3425,3425,0
|
|
20240822,122600,301514660,3425,3425,3425,3425,5
|
|
20240822,122500,301497535,3425,3425,3425,3425,0
|
|
20240822,122400,301497535,3425,3425,3425,3425,0
|
|
20240822,122300,301497535,3425,3425,3425,3425,0
|
|
20240822,122200,301497535,3425,3425,3425,3425,0
|
|
20240822,122100,301497535,3425,3425,3425,3415,85
|
|
20240822,122000,301206750,3415,3415,3425,3415,488
|
|
20240822,121900,299539860,3425,3415,3425,3415,1108
|
|
20240822,121800,295753300,3420,3420,3420,3415,35
|
|
20240822,121700,295633685,3420,3420,3420,3420,278
|
|
20240822,121600,294682925,3420,3420,3420,3420,108
|
|
20240822,121500,294313565,3420,3420,3420,3415,12
|
|
20240822,121400,294272530,3420,3415,3420,3415,746
|
|
20240822,121300,291723085,3410,3415,3415,3410,27
|
|
20240822,121200,291630885,3425,3425,3425,3425,0
|
|
20240822,121100,291630885,3425,3425,3425,3425,2
|
|
20240822,121000,291624035,3415,3415,3415,3415,0
|
|
20240822,120900,291624035,3415,3425,3425,3415,501
|
|
20240822,120800,289913110,3415,3415,3415,3415,399
|
|
20240822,120700,288550525,3415,3415,3415,3415,191
|
|
20240822,120600,287898260,3420,3420,3420,3420,1
|
|
20240822,120500,287894840,3420,3420,3420,3420,3
|
|
20240822,120400,287884580,3420,3420,3420,3420,25
|
|
20240822,120300,287799080,3425,3425,3425,3425,0
|
|
20240822,120200,287799080,3425,3425,3425,3425,0
|
|
20240822,120100,287799080,3425,3425,3425,3425,0
|
|
20240822,120000,287799080,3425,3420,3425,3420,73
|
|
20240822,115900,287549415,3425,3425,3425,3425,0
|
|
20240822,115800,287549415,3425,3425,3425,3425,1
|
|
20240822,115700,287545990,3420,3420,3420,3420,0
|
|
20240822,115600,287545990,3420,3425,3425,3420,28
|
|
20240822,115500,287450095,3425,3425,3425,3425,17
|
|
20240822,115400,287391870,3420,3420,3420,3420,0
|
|
20240822,115300,287391870,3420,3420,3420,3420,1
|
|
20240822,115200,287388450,3425,3425,3425,3425,0
|
|
20240822,115100,287388450,3425,3425,3425,3425,1
|
|
20240822,115000,287385025,3415,3415,3415,3415,5
|
|
20240822,114900,287367950,3430,3420,3430,3415,178
|
|
20240822,114800,286759110,3420,3420,3420,3420,1
|
|
20240822,114700,286755690,3415,3415,3415,3415,0
|
|
20240822,114600,286755690,3415,3415,3415,3415,0
|
|
20240822,114500,286755690,3415,3420,3420,3415,139
|
|
20240822,114400,286280495,3430,3430,3430,3430,0
|
|
20240822,114300,286280495,3430,3430,3430,3430,1
|
|
20240822,114200,286277065,3430,3425,3430,3425,91
|
|
20240822,114100,285965370,3425,3425,3425,3425,207
|
|
20240822,114000,285256395,3425,3425,3425,3425,0
|
|
20240822,113900,285256395,3425,3425,3425,3425,5
|
|
20240822,113800,285239270,3420,3420,3420,3420,320
|
|
20240822,113700,284144870,3420,3420,3420,3415,194
|
|
20240822,113600,283482340,3420,3420,3420,3420,1
|
|
20240822,113500,283478920,3420,3420,3420,3420,3
|
|
20240822,113400,283468660,3420,3420,3420,3415,554
|
|
20240822,113300,281574230,3425,3425,3425,3425,0
|
|
20240822,113200,281574230,3425,3415,3425,3415,752
|
|
20240822,113100,279006140,3415,3425,3425,3415,1249
|
|
20240822,113000,274740785,3415,3420,3420,3415,3019
|
|
20240822,112900,264430220,3420,3425,3425,3420,851
|
|
20240822,112800,261519790,3430,3430,3430,3430,0
|
|
20240822,112700,261519790,3430,3430,3430,3430,0
|
|
20240822,112600,261519790,3430,3430,3430,3430,0
|
|
20240822,112500,261519790,3430,3430,3430,3430,0
|
|
20240822,112400,261519790,3430,3430,3430,3430,0
|
|
20240822,112300,261519790,3430,3430,3430,3430,0
|
|
20240822,112200,261519790,3430,3430,3430,3430,0
|
|
20240822,112100,261519790,3430,3430,3430,3430,0
|
|
20240822,112000,261519790,3430,3430,3430,3430,1
|
|
20240822,111900,261516360,3430,3425,3430,3420,1621
|
|
20240822,111800,255972525,3425,3425,3425,3425,0
|
|
20240822,111700,255972525,3425,3425,3425,3425,0
|
|
20240822,111600,255972525,3425,3425,3425,3425,0
|
|
20240822,111500,255972525,3425,3425,3425,3425,100
|
|
20240822,111400,255630025,3425,3425,3425,3425,502
|
|
20240822,111300,253910675,3425,3425,3425,3425,0
|
|
20240822,111200,253910675,3425,3425,3425,3425,200
|
|
20240822,111100,253225675,3430,3430,3430,3430,0
|
|
20240822,111000,253225675,3430,3430,3430,3430,59
|
|
20240822,110900,253023305,3430,3430,3430,3430,0
|
|
20240822,110800,253023305,3430,3430,3430,3430,0
|
|
20240822,110700,253023305,3430,3430,3430,3430,1
|
|
20240822,110600,253019875,3435,3435,3435,3435,0
|
|
20240822,110500,253019875,3435,3435,3435,3435,0
|
|
20240822,110400,253019875,3435,3435,3435,3435,0
|
|
20240822,110300,253019875,3435,3435,3435,3435,0
|
|
20240822,110200,253019875,3435,3435,3435,3435,0
|
|
20240822,110100,253019875,3435,3435,3435,3435,0
|
|
20240822,110000,253019875,3435,3435,3435,3435,0
|
|
20240822,105900,253019875,3435,3435,3435,3435,0
|
|
20240822,105800,253019875,3435,3435,3435,3435,1
|
|
20240822,105700,253016440,3425,3425,3425,3425,200
|
|
20240822,105600,252331440,3435,3435,3435,3435,0
|
|
20240822,105500,252331440,3435,3435,3435,3435,0
|
|
20240822,105400,252331440,3435,3435,3435,3435,0
|
|
20240822,105300,252331440,3435,3435,3435,3435,1
|
|
20240822,105200,252328005,3420,3420,3420,3420,111
|
|
20240822,105100,251948385,3435,3430,3435,3430,500
|
|
20240822,105000,250231370,3425,3420,3425,3420,625
|
|
20240822,104900,248093775,3420,3430,3430,3420,1533
|
|
20240822,104800,242850415,3430,3430,3430,3430,10
|
|
20240822,104700,242816115,3420,3420,3420,3420,0
|
|
20240822,104600,242816115,3420,3420,3420,3420,0
|
|
20240822,104500,242816115,3420,3420,3420,3420,0
|
|
20240822,104400,242816115,3420,3420,3425,3420,210
|
|
20240822,104300,242097900,3425,3425,3430,3425,1115
|
|
20240822,104200,238278035,3425,3425,3425,3425,19
|
|
20240822,104100,238212960,3425,3425,3425,3425,1
|
|
20240822,104000,238209535,3425,3425,3425,3425,49
|
|
20240822,103900,238041710,3430,3430,3430,3430,9
|
|
20240822,103800,238010840,3425,3425,3425,3425,0
|
|
20240822,103700,238010840,3425,3430,3430,3425,32
|
|
20240822,103600,237901085,3430,3425,3430,3425,11
|
|
20240822,103500,237863405,3430,3430,3430,3430,1
|
|
20240822,103400,237859975,3415,3430,3435,3415,6002
|
|
20240822,103300,217339085,3430,3430,3430,3430,0
|
|
20240822,103200,217339085,3430,3430,3430,3430,0
|
|
20240822,103100,217339085,3430,3430,3430,3430,0
|
|
20240822,103000,217339085,3430,3430,3430,3430,0
|
|
20240822,102900,217339085,3430,3430,3435,3430,39
|
|
20240822,102800,217205310,3435,3435,3435,3435,12
|
|
20240822,102700,217164090,3440,3440,3440,3440,1
|
|
20240822,102600,217160650,3425,3425,3440,3425,3
|
|
20240822,102500,217150360,3425,3435,3435,3425,793
|
|
20240822,102400,214433065,3440,3440,3440,3440,0
|
|
20240822,102300,214433065,3440,3440,3440,3440,0
|
|
20240822,102200,214433065,3440,3440,3440,3440,0
|
|
20240822,102100,214433065,3440,3440,3440,3440,1
|
|
20240822,102000,214429625,3435,3430,3435,3430,509
|
|
20240822,101900,212681710,3430,3435,3435,3430,106
|
|
20240822,101800,212318110,3435,3435,3435,3435,0
|
|
20240822,101700,212318110,3435,3435,3435,3435,0
|
|
20240822,101600,212318110,3435,3430,3435,3430,102
|
|
20240822,101500,211968240,3435,3430,3435,3430,882
|
|
20240822,101400,208941905,3425,3425,3425,3425,0
|
|
20240822,101300,208941905,3425,3425,3425,3425,971
|
|
20240822,101200,205616230,3430,3430,3430,3430,0
|
|
20240822,101100,205616230,3430,3430,3430,3430,58
|
|
20240822,101000,205417290,3435,3430,3435,3430,36
|
|
20240822,100900,205293800,3430,3435,3435,3430,453
|
|
20240822,100800,203737850,3430,3430,3430,3430,0
|
|
20240822,100700,203737850,3430,3430,3430,3430,7
|
|
20240822,100600,203713840,3435,3435,3435,3435,0
|
|
20240822,100500,203713840,3435,3435,3435,3435,30
|
|
20240822,100400,203610790,3435,3420,3435,3420,165
|
|
20240822,100300,203046415,3420,3420,3420,3420,0
|
|
20240822,100200,203046415,3420,3420,3420,3420,0
|
|
20240822,100100,203046415,3420,3420,3420,3420,20
|
|
20240822,100000,202978015,3415,3420,3425,3415,1001
|
|
20240822,095900,199558440,3415,3415,3435,3415,242
|
|
20240822,095800,198731430,3440,3435,3440,3405,11208
|
|
20240822,095700,160410960,3435,3440,3440,3435,514
|
|
20240822,095600,158643470,3440,3440,3440,3440,853
|
|
20240822,095500,155709150,3445,3445,3445,3445,0
|
|
20240822,095400,155709150,3445,3445,3445,3445,91
|
|
20240822,095300,155395655,3460,3460,3460,3460,0
|
|
20240822,095200,155395655,3460,3460,3460,3460,0
|
|
20240822,095100,155395655,3460,3440,3460,3440,762
|
|
20240822,095000,152773335,3460,3460,3460,3460,0
|
|
20240822,094900,152773335,3460,3460,3460,3460,12
|
|
20240822,094800,152731815,3440,3440,3440,3440,3
|
|
20240822,094700,152721495,3440,3455,3455,3440,5118
|
|
20240822,094600,135111205,3460,3460,3460,3460,95
|
|
20240822,094500,134782505,3460,3460,3460,3460,0
|
|
20240822,094400,134782505,3460,3460,3460,3460,0
|
|
20240822,094300,134782505,3460,3460,3460,3460,0
|
|
20240822,094200,134782505,3460,3460,3460,3460,0
|
|
20240822,094100,134782505,3460,3460,3460,3460,31
|
|
20240822,094000,134675245,3460,3460,3460,3460,56
|
|
20240822,093900,134481485,3460,3460,3460,3460,4
|
|
20240822,093800,134467645,3460,3460,3460,3460,5
|
|
20240822,093700,134450345,3460,3435,3460,3435,1565
|
|
20240822,093600,129074470,3435,3445,3455,3435,526
|
|
20240822,093500,127264690,3445,3445,3445,3435,2371
|
|
20240822,093400,119107295,3445,3460,3460,3445,5346
|
|
20240822,093300,100655715,3460,3480,3480,3460,1106
|
|
20240822,093200,96826760,3465,3465,3465,3465,1
|
|
20240822,093100,96823295,3480,3465,3480,3465,227
|
|
20240822,093000,96036725,3465,3465,3470,3465,1238
|
|
20240822,092900,91747045,3480,3480,3480,3480,4
|
|
20240822,092800,91733125,3465,3465,3465,3465,1
|
|
20240822,092700,91729660,3480,3470,3480,3470,5
|
|
20240822,092600,91712280,3465,3465,3465,3465,2
|
|
20240822,092500,91705350,3475,3465,3475,3465,197
|
|
20240822,092400,91020785,3465,3470,3470,3465,326
|
|
20240822,092300,89889570,3470,3470,3470,3470,1
|
|
20240822,092200,89886100,3470,3470,3470,3470,0
|
|
20240822,092100,89886100,3470,3470,3470,3470,102
|
|
20240822,092000,89532160,3475,3475,3475,3475,0
|
|
20240822,091900,89532160,3475,3475,3475,3465,23
|
|
20240822,091800,89452445,3465,3465,3465,3465,0
|
|
20240822,091700,89452445,3465,3465,3465,3465,1
|
|
20240822,091600,89448980,3475,3475,3475,3475,4
|
|
20240822,091500,89435080,3465,3465,3465,3465,122
|
|
20240822,091400,89012350,3470,3465,3475,3455,2270
|
|
20240822,091300,81157415,3465,3475,3475,3465,944
|
|
20240822,091200,77885360,3470,3480,3480,3470,85
|
|
20240822,091100,77589850,3480,3475,3480,3460,2361
|
|
20240822,091000,69410470,3475,3475,3475,3470,744
|
|
20240822,090900,66825240,3475,3480,3480,3475,407
|
|
20240822,090800,65410040,3480,3480,3480,3480,175
|
|
20240822,090700,64801040,3480,3485,3500,3480,305
|
|
20240822,090600,63738280,3480,3510,3510,3480,771
|
|
20240822,090500,61032955,3520,3520,3520,3510,13
|
|
20240822,090400,60987205,3510,3485,3515,3475,8652
|
|
20240822,090300,30663515,3485,3480,3485,3475,946
|
|
20240822,090200,27371505,3480,3495,3495,3480,3424
|
|
20240822,090100,15428980,3495,3495,3500,3495,1118
|
|
20240822,090000,11516215,3495,3465,3495,3465,3321
|