623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192000,1231869115,313,313,313,313,41349
|
|
20240822,191900,1231869115,313,313,313,313,0
|
|
20240822,191800,1231869115,313,313,313,313,0
|
|
20240822,191700,1231869115,313,313,313,313,0
|
|
20240822,191600,1231869115,313,313,313,313,0
|
|
20240822,191500,1231869115,313,313,313,313,0
|
|
20240822,191400,1231869115,313,313,313,313,0
|
|
20240822,191300,1231869115,313,313,313,313,0
|
|
20240822,191200,1231869115,313,313,313,313,0
|
|
20240822,191100,1231869115,313,313,313,313,0
|
|
20240822,191000,1231869115,313,313,313,313,0
|
|
20240822,190900,1231869115,313,313,313,313,0
|
|
20240822,190800,1231869115,313,313,313,313,0
|
|
20240822,190700,1231869115,313,313,313,313,0
|
|
20240822,190600,1231869115,313,313,313,313,0
|
|
20240822,190500,1231869115,313,313,313,313,0
|
|
20240822,190400,1231869115,313,313,313,313,0
|
|
20240822,190300,1231869115,313,313,313,313,0
|
|
20240822,190200,1231869115,313,313,313,313,0
|
|
20240822,190100,1231869115,313,313,313,313,0
|
|
20240822,190000,1231869115,313,313,313,313,0
|
|
20240822,185900,1231869115,313,313,313,313,0
|
|
20240822,185800,1231869115,313,313,313,313,0
|
|
20240822,185700,1231869115,313,313,313,313,0
|
|
20240822,185600,1231869115,313,313,313,313,0
|
|
20240822,185500,1231869115,313,313,313,313,0
|
|
20240822,185400,1231869115,313,313,313,313,0
|
|
20240822,185300,1231869115,313,313,313,313,0
|
|
20240822,185200,1231869115,313,313,313,313,0
|
|
20240822,185100,1231869115,313,313,313,313,0
|
|
20240822,185000,1231869115,313,313,313,313,41349
|
|
20240822,184900,1231869115,313,313,313,313,0
|
|
20240822,184800,1231869115,313,313,313,313,0
|
|
20240822,184700,1231869115,313,313,313,313,0
|
|
20240822,184600,1231869115,313,313,313,313,0
|
|
20240822,184500,1231869115,313,313,313,313,0
|
|
20240822,184400,1231869115,313,313,313,313,0
|
|
20240822,184300,1231869115,313,313,313,313,0
|
|
20240822,184200,1231869115,313,313,313,313,0
|
|
20240822,184100,1231869115,313,313,313,313,0
|
|
20240822,184000,1231869115,313,313,313,313,0
|
|
20240822,183900,1231869115,313,313,313,313,0
|
|
20240822,183800,1231869115,313,313,313,313,0
|
|
20240822,183700,1231869115,313,313,313,313,0
|
|
20240822,183600,1231869115,313,313,313,313,0
|
|
20240822,183500,1231869115,313,313,313,313,0
|
|
20240822,183400,1231869115,313,313,313,313,0
|
|
20240822,183300,1231869115,313,313,313,313,0
|
|
20240822,183200,1231869115,313,313,313,313,0
|
|
20240822,183100,1231869115,313,313,313,313,0
|
|
20240822,183000,1231869115,313,313,313,313,0
|
|
20240822,182900,1231869115,313,313,313,313,0
|
|
20240822,182800,1231869115,313,313,313,313,0
|
|
20240822,182700,1231869115,313,313,313,313,0
|
|
20240822,182600,1231869115,313,313,313,313,0
|
|
20240822,182500,1231869115,313,313,313,313,0
|
|
20240822,182400,1231869115,313,313,313,313,0
|
|
20240822,182300,1231869115,313,313,313,313,0
|
|
20240822,182200,1231869115,313,313,313,313,0
|
|
20240822,182100,1231869115,313,313,313,313,0
|
|
20240822,182000,1231869115,313,313,313,313,41349
|
|
20240822,181900,1231869115,313,313,313,313,0
|
|
20240822,181800,1231869115,313,313,313,313,0
|
|
20240822,181700,1231869115,313,313,313,313,0
|
|
20240822,181600,1231869115,313,313,313,313,0
|
|
20240822,181500,1231869115,313,313,313,313,0
|
|
20240822,181400,1231869115,313,313,313,313,0
|
|
20240822,181300,1231869115,313,313,313,313,0
|
|
20240822,181200,1231869115,313,313,313,313,0
|
|
20240822,181100,1231869115,313,313,313,313,0
|
|
20240822,181000,1231869115,313,313,313,313,0
|
|
20240822,180900,1231869115,313,313,313,313,0
|
|
20240822,180800,1231869115,313,313,313,313,0
|
|
20240822,180700,1231869115,313,313,313,313,0
|
|
20240822,180600,1231869115,313,313,313,313,0
|
|
20240822,180500,1231869115,313,313,313,313,0
|
|
20240822,180400,1231869115,313,313,313,313,0
|
|
20240822,180300,1231869115,313,313,313,313,0
|
|
20240822,180200,1231869115,313,313,313,313,0
|
|
20240822,180100,1231869115,313,313,313,313,0
|
|
20240822,180000,1231869115,313,313,313,313,0
|
|
20240822,175900,1231869115,313,313,313,313,0
|
|
20240822,175800,1231869115,313,313,313,313,0
|
|
20240822,175700,1231869115,313,313,313,313,0
|
|
20240822,175600,1231869115,313,313,313,313,0
|
|
20240822,175500,1231869115,313,313,313,313,0
|
|
20240822,175400,1231869115,313,313,313,313,0
|
|
20240822,175300,1231869115,313,313,313,313,0
|
|
20240822,175200,1231869115,313,313,313,313,0
|
|
20240822,175100,1231869115,313,313,313,313,0
|
|
20240822,175000,1231869115,313,313,313,313,41349
|
|
20240822,174900,1231869115,313,313,313,313,0
|
|
20240822,174800,1231869115,313,313,313,313,0
|
|
20240822,174700,1231869115,313,313,313,313,0
|
|
20240822,174600,1231869115,313,313,313,313,0
|
|
20240822,174500,1231869115,313,313,313,313,0
|
|
20240822,174400,1231869115,313,313,313,313,0
|
|
20240822,174300,1231869115,313,313,313,313,0
|
|
20240822,174200,1231869115,313,313,313,313,0
|
|
20240822,174100,1231869115,313,313,313,313,0
|
|
20240822,174000,1231869115,313,313,313,313,0
|
|
20240822,173900,1231869115,313,313,313,313,0
|
|
20240822,173800,1231869115,313,313,313,313,0
|
|
20240822,173700,1231869115,313,313,313,313,0
|
|
20240822,173600,1231869115,313,313,313,313,0
|
|
20240822,173500,1231869115,313,313,313,313,0
|
|
20240822,173400,1231869115,313,313,313,313,0
|
|
20240822,173300,1231869115,313,313,313,313,0
|
|
20240822,173200,1231869115,313,313,313,313,0
|
|
20240822,173100,1231869115,313,313,313,313,0
|
|
20240822,173000,1231869115,313,313,313,313,0
|
|
20240822,172900,1231869115,313,313,313,313,0
|
|
20240822,172800,1231869115,313,313,313,313,0
|
|
20240822,172700,1231869115,313,313,313,313,0
|
|
20240822,172600,1231869115,313,313,313,313,0
|
|
20240822,172500,1231869115,313,313,313,313,0
|
|
20240822,172400,1231869115,313,313,313,313,0
|
|
20240822,172300,1231869115,313,313,313,313,0
|
|
20240822,172200,1231869115,313,313,313,313,0
|
|
20240822,172100,1231869115,313,313,313,313,0
|
|
20240822,172000,1231869115,313,313,313,313,41349
|
|
20240822,171900,1231869115,313,313,313,313,0
|
|
20240822,171800,1231869115,313,313,313,313,0
|
|
20240822,171700,1231869115,313,313,313,313,0
|
|
20240822,171600,1231869115,313,313,313,313,0
|
|
20240822,171500,1231869115,313,313,313,313,0
|
|
20240822,171400,1231869115,313,313,313,313,0
|
|
20240822,171300,1231869115,313,313,313,313,0
|
|
20240822,171200,1231869115,313,313,313,313,0
|
|
20240822,171100,1231869115,313,313,313,313,0
|
|
20240822,171000,1231869115,313,313,313,313,0
|
|
20240822,170900,1231869115,313,313,313,313,0
|
|
20240822,170800,1231869115,313,313,313,313,0
|
|
20240822,170700,1231869115,313,313,313,313,0
|
|
20240822,170600,1231869115,313,313,313,313,0
|
|
20240822,170500,1231869115,313,313,313,313,0
|
|
20240822,170400,1231869115,313,313,313,313,0
|
|
20240822,170300,1231869115,313,313,313,313,0
|
|
20240822,170200,1231869115,313,313,313,313,0
|
|
20240822,170100,1231869115,313,313,313,313,0
|
|
20240822,170000,1231869115,313,313,313,313,0
|
|
20240822,165900,1231869115,313,313,313,313,0
|
|
20240822,165800,1231869115,313,313,313,313,0
|
|
20240822,165700,1231869115,313,313,313,313,0
|
|
20240822,165600,1231869115,313,313,313,313,0
|
|
20240822,165500,1231869115,313,313,313,313,0
|
|
20240822,165400,1231869115,313,313,313,313,0
|
|
20240822,165300,1231869115,313,313,313,313,0
|
|
20240822,165200,1231869115,313,313,313,313,0
|
|
20240822,165100,1231869115,313,313,313,313,0
|
|
20240822,165000,1231869115,313,313,313,313,41349
|
|
20240822,164900,1231869115,313,313,313,313,0
|
|
20240822,164800,1231869115,313,313,313,313,0
|
|
20240822,164700,1231869115,313,313,313,313,0
|
|
20240822,164600,1231869115,313,313,313,313,0
|
|
20240822,164500,1231869115,313,313,313,313,0
|
|
20240822,164400,1231869115,313,313,313,313,0
|
|
20240822,164300,1231869115,313,313,313,313,0
|
|
20240822,164200,1231869115,313,313,313,313,0
|
|
20240822,164100,1231869115,313,313,313,313,0
|
|
20240822,164000,1231869115,313,313,313,313,0
|
|
20240822,163900,1231869115,313,313,313,313,0
|
|
20240822,163800,1231869115,313,313,313,313,0
|
|
20240822,163700,1231869115,313,313,313,313,0
|
|
20240822,163600,1231869115,313,313,313,313,0
|
|
20240822,163500,1231869115,313,313,313,313,0
|
|
20240822,163400,1231869115,313,313,313,313,0
|
|
20240822,163300,1231869115,313,313,313,313,0
|
|
20240822,163200,1231869115,313,313,313,313,0
|
|
20240822,163100,1231869115,313,313,313,313,0
|
|
20240822,163000,1231869115,313,313,313,313,0
|
|
20240822,162900,1231869115,313,313,313,313,0
|
|
20240822,162800,1231869115,313,313,313,313,0
|
|
20240822,162700,1231869115,313,313,313,313,0
|
|
20240822,162600,1231869115,313,313,313,313,0
|
|
20240822,162500,1231869115,313,313,313,313,0
|
|
20240822,162400,1231869115,313,313,313,313,0
|
|
20240822,162300,1231869115,313,313,313,313,0
|
|
20240822,162200,1231869115,313,313,313,313,0
|
|
20240822,162100,1231869115,313,313,313,313,0
|
|
20240822,162000,1231869115,313,313,313,313,41349
|
|
20240822,161900,1231869115,313,313,313,313,0
|
|
20240822,161800,1231869115,313,313,313,313,0
|
|
20240822,161700,1231869115,313,313,313,313,0
|
|
20240822,161600,1231869115,313,313,313,313,0
|
|
20240822,161500,1231869115,313,313,313,313,0
|
|
20240822,161400,1231869115,313,313,313,313,0
|
|
20240822,161300,1231869115,313,313,313,313,0
|
|
20240822,161200,1231869115,313,313,313,313,0
|
|
20240822,161100,1231869115,313,313,313,313,0
|
|
20240822,161000,1231869115,313,313,313,313,0
|
|
20240822,160900,1231869115,313,313,313,313,0
|
|
20240822,160800,1231869115,313,313,313,313,0
|
|
20240822,160700,1231869115,313,313,313,313,0
|
|
20240822,160600,1231869115,313,313,313,313,0
|
|
20240822,160500,1231869115,313,313,313,313,0
|
|
20240822,160400,1231869115,313,313,313,313,0
|
|
20240822,160300,1231869115,313,313,313,313,0
|
|
20240822,160200,1231869115,313,313,313,313,0
|
|
20240822,160100,1231869115,313,313,313,313,0
|
|
20240822,160000,1231869115,313,313,313,313,0
|
|
20240822,155900,1231869115,313,313,313,313,0
|
|
20240822,155800,1231869115,313,313,313,313,0
|
|
20240822,155700,1231869115,313,313,313,313,0
|
|
20240822,155600,1231869115,313,313,313,313,0
|
|
20240822,155500,1231869115,313,313,313,313,0
|
|
20240822,155400,1231869115,313,313,313,313,0
|
|
20240822,155300,1231869115,313,313,313,313,0
|
|
20240822,155200,1231869115,313,313,313,313,0
|
|
20240822,155100,1231869115,313,313,313,313,0
|
|
20240822,155000,1231869115,313,313,313,313,41349
|
|
20240822,154900,1231869115,313,313,313,313,0
|
|
20240822,154800,1231869115,313,313,313,313,0
|
|
20240822,154700,1231869115,313,313,313,313,0
|
|
20240822,154600,1231869115,313,313,313,313,0
|
|
20240822,154500,1231869115,313,313,313,313,0
|
|
20240822,154400,1231869115,313,313,313,313,0
|
|
20240822,154300,1231869115,313,313,313,313,0
|
|
20240822,154200,1231869115,313,313,313,313,0
|
|
20240822,154100,1231869115,313,313,313,313,0
|
|
20240822,154000,1231869115,313,313,313,313,0
|
|
20240822,153900,1231869115,313,313,313,313,0
|
|
20240822,153800,1231869115,313,313,313,313,0
|
|
20240822,153700,1231869115,313,313,313,313,0
|
|
20240822,153600,1231869115,313,313,313,313,0
|
|
20240822,153500,1231869115,313,313,313,313,0
|
|
20240822,153400,1231869115,313,313,313,313,0
|
|
20240822,153300,1231869115,313,313,313,313,0
|
|
20240822,153200,1231869115,313,313,313,313,0
|
|
20240822,153100,1231869115,313,313,313,313,0
|
|
20240822,153000,1231869115,313,313,313,313,41349
|
|
20240822,152900,1218926878,308,308,308,308,0
|
|
20240822,152800,1218926878,308,308,308,308,0
|
|
20240822,152700,1218926878,308,308,308,308,0
|
|
20240822,152600,1218926878,308,308,308,308,0
|
|
20240822,152500,1218926878,308,308,308,308,0
|
|
20240822,152400,1218926878,308,308,308,308,0
|
|
20240822,152300,1218926878,308,308,308,308,0
|
|
20240822,152200,1218926878,308,308,308,308,0
|
|
20240822,152100,1218926878,308,308,308,308,0
|
|
20240822,152000,1218926878,308,308,308,308,0
|
|
20240822,151900,1218926878,308,309,310,308,16722
|
|
20240822,151800,1213766056,310,309,310,309,527
|
|
20240822,151700,1213603041,310,313,313,310,38447
|
|
20240822,151600,1201671737,313,313,313,313,264
|
|
20240822,151500,1201589105,313,313,313,311,604
|
|
20240822,151400,1201401253,313,311,313,311,3214
|
|
20240822,151300,1200401697,314,314,314,312,574
|
|
20240822,151200,1200222005,314,313,314,311,30042
|
|
20240822,151100,1190819025,313,312,313,312,196
|
|
20240822,151000,1190757835,311,312,312,310,7292
|
|
20240822,150900,1188488006,312,312,312,311,985
|
|
20240822,150800,1188181649,312,311,312,311,713
|
|
20240822,150700,1187959905,312,311,312,311,5777
|
|
20240822,150600,1186163257,311,310,311,310,1553
|
|
20240822,150500,1185681825,310,310,310,310,683
|
|
20240822,150400,1185470095,310,310,311,310,5153
|
|
20240822,150300,1183870064,311,311,311,311,826
|
|
20240822,150200,1183613178,311,310,312,310,33010
|
|
20240822,150100,1173331099,311,309,311,309,5449
|
|
20240822,150000,1171645130,309,308,309,308,1237
|
|
20240822,145900,1171263968,307,308,308,307,804
|
|
20240822,145800,1171016836,309,309,309,309,3
|
|
20240822,145700,1171015909,309,309,309,308,902
|
|
20240822,145600,1170737391,308,308,308,308,5290
|
|
20240822,145500,1169108071,308,308,310,308,515
|
|
20240822,145400,1168948447,309,310,310,307,6131
|
|
20240822,145300,1167047841,310,308,310,308,17047
|
|
20240822,145200,1161777573,306,308,308,306,3648
|
|
20240822,145100,1160661281,306,308,308,306,1206
|
|
20240822,145000,1160292243,308,306,308,306,201
|
|
20240822,144900,1160230735,306,306,306,306,945
|
|
20240822,144800,1159941565,306,306,306,306,2227
|
|
20240822,144700,1159260103,308,308,310,306,3383
|
|
20240822,144600,1158224821,308,306,308,306,803
|
|
20240822,144500,1157979097,306,306,306,306,0
|
|
20240822,144400,1157979097,306,306,306,306,642
|
|
20240822,144300,1157782645,306,306,306,306,1100
|
|
20240822,144200,1157446045,308,308,308,308,34
|
|
20240822,144100,1157435573,308,308,308,308,1
|
|
20240822,144000,1157435265,308,306,308,305,14503
|
|
20240822,143900,1153011588,306,306,306,306,5600
|
|
20240822,143800,1151297988,307,308,308,307,1514
|
|
20240822,143700,1150831708,308,308,308,308,36
|
|
20240822,143600,1150820620,307,307,307,307,3200
|
|
20240822,143500,1149838220,307,308,308,307,8097
|
|
20240822,143400,1147352437,306,307,307,306,34012
|
|
20240822,143300,1136944700,307,308,308,306,8371
|
|
20240822,143200,1134377514,308,308,308,308,13168
|
|
20240822,143100,1130321770,309,310,310,309,2018
|
|
20240822,143000,1129698207,310,310,310,310,1002
|
|
20240822,142900,1129387587,309,309,309,308,5530
|
|
20240822,142800,1127681617,309,309,310,309,3252
|
|
20240822,142700,1126676340,310,310,310,310,12
|
|
20240822,142600,1126672620,309,309,309,309,6423
|
|
20240822,142500,1124687913,309,310,310,309,3228
|
|
20240822,142400,1123690460,310,310,310,310,6
|
|
20240822,142300,1123688600,310,310,310,309,58
|
|
20240822,142200,1123670663,310,310,311,310,10009
|
|
20240822,142100,1120567872,310,310,310,309,611
|
|
20240822,142000,1120378962,311,311,311,311,4
|
|
20240822,141900,1120377718,310,310,311,310,6912
|
|
20240822,141800,1118234994,310,310,310,309,6
|
|
20240822,141700,1118233138,309,311,311,309,10204
|
|
20240822,141600,1115074896,311,311,311,310,254
|
|
20240822,141500,1114996152,310,311,311,310,11118
|
|
20240822,141400,1111549571,311,311,311,311,1002
|
|
20240822,141300,1111237949,310,310,310,310,5286
|
|
20240822,141200,1109599289,310,310,310,310,11
|
|
20240822,141100,1109595879,310,312,312,310,13215
|
|
20240822,141000,1105490338,312,312,312,312,945
|
|
20240822,140900,1105195498,313,313,313,313,0
|
|
20240822,140800,1105195498,313,312,313,312,468
|
|
20240822,140700,1105049099,313,313,313,313,602
|
|
20240822,140600,1104860673,313,312,313,312,1906
|
|
20240822,140500,1104265993,312,311,312,311,5083
|
|
20240822,140400,1102685174,311,311,311,311,65
|
|
20240822,140300,1102664959,311,310,312,310,2035
|
|
20240822,140200,1102034104,310,310,310,310,438
|
|
20240822,140100,1101898324,312,312,312,312,0
|
|
20240822,140000,1101898324,312,310,312,310,1599
|
|
20240822,135900,1101402618,310,312,312,310,5017
|
|
20240822,135800,1099837346,310,312,313,310,15322
|
|
20240822,135700,1095058681,312,312,312,310,16
|
|
20240822,135600,1095053699,310,310,310,310,485
|
|
20240822,135500,1094903349,310,312,312,310,6741
|
|
20240822,135400,1092800265,312,312,312,312,1
|
|
20240822,135300,1092799953,312,312,312,312,447
|
|
20240822,135200,1092660489,312,312,312,312,100
|
|
20240822,135100,1092629289,312,308,313,308,20604
|
|
20240822,135000,1086198227,308,311,311,308,6835
|
|
20240822,134900,1084090713,311,311,311,310,261
|
|
20240822,134800,1084009707,311,311,312,311,505
|
|
20240822,134700,1083852151,312,311,312,311,4102
|
|
20240822,134600,1082576428,311,311,312,310,10158
|
|
20240822,134500,1079422269,313,313,313,313,28
|
|
20240822,134400,1079413505,313,313,313,313,749
|
|
20240822,134300,1079179068,313,313,313,313,9899
|
|
20240822,134200,1076080681,312,312,313,312,13282
|
|
20240822,134100,1071936676,312,314,314,310,347
|
|
20240822,134000,1071827833,311,314,315,311,40813
|
|
20240822,133900,1059070166,315,315,315,315,4227
|
|
20240822,133800,1057738661,314,314,314,313,750
|
|
20240822,133700,1057503482,314,315,316,314,11970
|
|
20240822,133600,1053733927,315,313,315,313,16914
|
|
20240822,133500,1048421469,313,311,313,311,11160
|
|
20240822,133400,1044943536,311,311,311,311,0
|
|
20240822,133300,1044943536,311,311,311,310,331
|
|
20240822,133200,1044840751,311,310,312,310,7031
|
|
20240822,133100,1042657932,310,310,310,310,567
|
|
20240822,133000,1042482162,310,309,310,306,24805
|
|
20240822,132900,1034804562,309,309,309,309,38
|
|
20240822,132800,1034792820,310,309,310,309,32
|
|
20240822,132700,1034782910,309,309,309,309,3596
|
|
20240822,132600,1033671746,309,308,309,308,4284
|
|
20240822,132500,1032348810,308,307,308,306,7706
|
|
20240822,132400,1029983062,307,307,307,307,49
|
|
20240822,132300,1029968019,307,306,307,305,7515
|
|
20240822,132200,1027667882,306,306,306,305,1723
|
|
20240822,132100,1027142325,306,306,306,306,203
|
|
20240822,132000,1027080207,306,306,306,306,2
|
|
20240822,131900,1027079595,306,306,306,306,1
|
|
20240822,131800,1027079289,306,305,306,305,189
|
|
20240822,131700,1027021540,306,305,306,305,116
|
|
20240822,131600,1026986152,306,306,306,306,387
|
|
20240822,131500,1026867730,306,305,306,305,1137
|
|
20240822,131400,1026519944,306,306,306,306,102
|
|
20240822,131300,1026488732,306,306,306,306,100
|
|
20240822,131200,1026458132,306,306,306,306,202
|
|
20240822,131100,1026396320,306,306,306,306,101
|
|
20240822,131000,1026365414,306,306,306,306,1001
|
|
20240822,130900,1026059108,306,306,306,306,48
|
|
20240822,130800,1026044420,306,306,307,306,137
|
|
20240822,130700,1026002467,307,307,307,307,100
|
|
20240822,130600,1025971767,307,307,307,307,353
|
|
20240822,130500,1025863396,307,306,307,306,35
|
|
20240822,130400,1025852675,307,306,307,306,42
|
|
20240822,130300,1025839820,307,307,307,307,1
|
|
20240822,130200,1025839513,307,306,307,305,2256
|
|
20240822,130100,1025147811,307,307,307,307,11793
|
|
20240822,130000,1021527360,307,306,307,304,24246
|
|
20240822,125900,1014108198,306,306,306,306,30
|
|
20240822,125800,1014099018,306,305,306,304,2666
|
|
20240822,125700,1013287928,305,305,305,304,10062
|
|
20240822,125600,1010227586,306,306,306,306,382
|
|
20240822,125500,1010110694,306,305,306,305,2309
|
|
20240822,125400,1009406448,306,305,306,304,5010
|
|
20240822,125300,1007881926,306,305,306,304,3364
|
|
20240822,125200,1006856905,305,306,306,305,1682
|
|
20240822,125100,1006343335,306,306,306,305,1705
|
|
20240822,125000,1005821793,306,306,306,306,94
|
|
20240822,124900,1005793029,306,306,306,306,0
|
|
20240822,124800,1005793029,306,305,306,304,4019
|
|
20240822,124700,1004564217,306,306,306,306,42
|
|
20240822,124600,1004551365,306,305,306,304,1537
|
|
20240822,124500,1004082081,306,306,306,306,1
|
|
20240822,124400,1004081775,306,305,306,305,181
|
|
20240822,124300,1004026432,305,305,305,305,400
|
|
20240822,124200,1003904432,305,304,305,303,2003
|
|
20240822,124100,1003295521,305,305,306,304,4714
|
|
20240822,124000,1001857751,305,305,305,305,1520
|
|
20240822,123900,1001394151,305,305,306,305,8206
|
|
20240822,123800,998891320,306,307,307,304,5060
|
|
20240822,123700,997352574,307,306,307,304,3015
|
|
20240822,123600,996429985,306,306,306,306,1376
|
|
20240822,123500,996008929,306,305,306,304,1480
|
|
20240822,123400,995557914,306,306,306,306,187
|
|
20240822,123300,995500692,306,306,306,306,7497
|
|
20240822,123200,993206610,306,305,306,304,5004
|
|
20240822,123100,991680388,307,306,307,304,12874
|
|
20240822,123000,987740947,306,305,306,304,267
|
|
20240822,122900,987659508,306,305,306,305,3964
|
|
20240822,122800,986450448,306,306,306,306,1
|
|
20240822,122700,986450142,306,306,306,306,109
|
|
20240822,122600,986416788,306,307,307,305,16595
|
|
20240822,122500,981352086,307,306,307,306,3751
|
|
20240822,122400,980203868,307,307,307,307,3711
|
|
20240822,122300,979064591,307,306,307,304,16804
|
|
20240822,122200,973922566,307,304,307,304,12332
|
|
20240822,122100,970148977,306,306,306,306,78
|
|
20240822,122000,970125109,306,304,306,304,1300
|
|
20240822,121900,969728325,304,305,306,304,7824
|
|
20240822,121800,967342007,304,304,305,304,2037
|
|
20240822,121700,966722756,304,304,305,304,6050
|
|
20240822,121600,964883554,304,304,304,304,0
|
|
20240822,121500,964883554,304,304,305,304,1006
|
|
20240822,121400,964577728,304,304,305,304,1052
|
|
20240822,121300,964256919,304,305,305,304,656
|
|
20240822,121200,964057395,305,305,305,305,18
|
|
20240822,121100,964051905,305,304,305,304,1676
|
|
20240822,121000,963541101,305,305,305,304,7972
|
|
20240822,120900,961113953,305,305,305,305,2
|
|
20240822,120800,961113343,306,306,306,306,700
|
|
20240822,120700,960899143,306,306,306,304,4
|
|
20240822,120600,960897922,306,306,306,306,530
|
|
20240822,120500,960735742,306,305,307,304,15030
|
|
20240822,120400,956158879,307,307,307,305,38
|
|
20240822,120300,956147226,307,307,307,305,271
|
|
20240822,120200,956064051,307,306,307,305,4058
|
|
20240822,120100,954822241,306,305,306,305,10
|
|
20240822,120000,954819182,305,306,306,305,2
|
|
20240822,115900,954818571,306,307,307,306,5853
|
|
20240822,115800,953027542,306,306,307,306,341
|
|
20240822,115700,952922857,306,306,306,305,487
|
|
20240822,115600,952774104,305,305,305,305,25204
|
|
20240822,115500,945086884,305,305,305,305,20000
|
|
20240822,115400,938986884,304,305,305,304,3072
|
|
20240822,115300,938052924,305,305,305,305,3621
|
|
20240822,115200,936948519,305,304,305,304,1684
|
|
20240822,115100,936436581,304,304,304,304,1188
|
|
20240822,115000,936075429,304,304,304,303,10006
|
|
20240822,114900,933043606,304,303,304,303,1039
|
|
20240822,114800,932728784,304,304,304,304,132
|
|
20240822,114700,932688656,305,304,305,304,7592
|
|
20240822,114600,930380677,304,303,304,303,410
|
|
20240822,114500,930256058,304,304,305,304,12120
|
|
20240822,114400,926571577,305,305,305,305,0
|
|
20240822,114300,926571577,305,305,305,305,0
|
|
20240822,114200,926571577,305,304,305,304,2425
|
|
20240822,114100,925834366,304,304,305,304,3721
|
|
20240822,114000,924703171,304,304,304,304,2000
|
|
20240822,113900,924095171,304,304,304,304,7285
|
|
20240822,113800,921880531,304,304,304,304,2239
|
|
20240822,113700,921199875,304,304,304,304,2098
|
|
20240822,113600,920562083,303,305,305,303,14714
|
|
20240822,113500,916084960,305,305,305,305,214
|
|
20240822,113400,916019690,305,305,305,304,353
|
|
20240822,113300,915912225,304,304,304,304,5726
|
|
20240822,113200,914171521,303,303,303,303,0
|
|
20240822,113100,914171521,303,303,303,303,1
|
|
20240822,113000,914171218,304,304,304,304,231
|
|
20240822,112900,914100994,304,305,305,304,315
|
|
20240822,112800,914005220,304,305,305,304,1453
|
|
20240822,112700,913563055,305,303,305,303,15892
|
|
20240822,112600,908747757,303,303,303,303,600
|
|
20240822,112500,908565957,303,304,306,303,12989
|
|
20240822,112400,904617299,304,304,304,304,4004
|
|
20240822,112300,903400083,306,306,306,306,164
|
|
20240822,112200,903349899,304,306,306,304,1875
|
|
20240822,112100,902778461,306,306,306,306,3000
|
|
20240822,112000,901860461,307,307,307,307,1112
|
|
20240822,111900,901519077,307,307,307,307,12
|
|
20240822,111800,901515393,307,307,307,307,2
|
|
20240822,111700,901514779,304,306,307,304,23142
|
|
20240822,111600,894469873,307,307,307,307,1361
|
|
20240822,111500,894052046,307,307,307,307,18
|
|
20240822,111400,894046520,307,306,307,304,4062
|
|
20240822,111300,892806175,306,306,306,306,104
|
|
20240822,111200,892774351,307,308,308,307,3
|
|
20240822,111100,892773428,308,306,308,306,2690
|
|
20240822,111000,891950284,306,306,306,306,12
|
|
20240822,110900,891946612,308,306,308,306,2
|
|
20240822,110800,891945998,309,306,309,306,16580
|
|
20240822,110700,886859923,306,304,306,304,3370
|
|
20240822,110600,885835408,306,306,306,306,2668
|
|
20240822,110500,885019000,306,305,306,304,4168
|
|
20240822,110400,883748169,306,306,306,306,4102
|
|
20240822,110300,882492957,306,305,306,305,835
|
|
20240822,110200,882238281,306,306,306,305,9257
|
|
20240822,110100,879414884,306,306,306,305,12
|
|
20240822,110000,879411222,306,306,306,305,478
|
|
20240822,105900,879265427,306,307,307,305,2492
|
|
20240822,105800,878503951,307,306,307,306,904
|
|
20240822,105700,878227123,306,306,306,306,19
|
|
20240822,105600,878221309,306,306,307,305,3725
|
|
20240822,105500,877081168,307,306,307,306,8710
|
|
20240822,105400,874415898,307,307,308,307,5705
|
|
20240822,105300,872664110,308,307,308,306,3439
|
|
20240822,105200,871611553,307,308,308,306,5558
|
|
20240822,105100,869910677,307,308,308,307,51
|
|
20240822,105000,869895019,308,308,308,306,5868
|
|
20240822,104900,868095260,308,308,309,307,3564
|
|
20240822,104800,867000437,308,309,309,308,998
|
|
20240822,104700,866693042,309,308,309,308,1022
|
|
20240822,104600,866377264,309,309,309,309,343
|
|
20240822,104500,866271277,309,309,309,308,36
|
|
20240822,104400,866260164,309,308,309,307,1549
|
|
20240822,104300,865782983,308,309,309,306,5783
|
|
20240822,104200,864000641,309,309,309,309,1973
|
|
20240822,104100,863390984,309,307,309,307,6865
|
|
20240822,104000,861278537,307,306,308,306,2723
|
|
20240822,103900,860445044,306,306,306,305,13839
|
|
20240822,103800,856212311,306,305,306,304,5046
|
|
20240822,103700,854673269,305,304,305,303,2555
|
|
20240822,103600,853896539,304,304,304,304,2659
|
|
20240822,103500,853088203,304,304,304,304,2248
|
|
20240822,103400,852404811,304,304,304,303,45
|
|
20240822,103300,852391133,304,303,304,303,9706
|
|
20240822,103200,849450190,304,306,306,304,6952
|
|
20240822,103100,847336647,306,305,307,304,5640
|
|
20240822,103000,845621748,308,307,308,306,7306
|
|
20240822,102900,843385543,308,308,308,307,1484
|
|
20240822,102800,842928898,308,308,308,306,8
|
|
20240822,102700,842926438,308,306,308,306,15092
|
|
20240822,102600,838291376,308,307,309,306,3585
|
|
20240822,102500,837187197,308,305,309,305,60048
|
|
20240822,102400,818822837,305,304,305,304,5440
|
|
20240822,102300,817168046,305,304,305,304,973
|
|
20240822,102200,816871289,305,303,305,303,2883
|
|
20240822,102100,815993675,303,304,304,303,7447
|
|
20240822,102000,813731798,304,304,304,303,16079
|
|
20240822,101900,808845749,304,304,304,303,2647
|
|
20240822,101800,808041063,304,303,304,303,16370
|
|
20240822,101700,803067628,303,303,303,303,20
|
|
20240822,101600,803061568,304,303,304,302,16013
|
|
20240822,101500,798202974,303,300,303,299,67259
|
|
20240822,101400,777979743,299,300,300,299,850
|
|
20240822,101300,777725491,300,299,300,299,5001
|
|
20240822,101200,776230186,300,300,300,299,16171
|
|
20240822,101100,771394975,300,299,300,299,22689
|
|
20240822,101000,764608958,300,300,301,299,56700
|
|
20240822,100900,747598728,302,302,303,300,185962
|
|
20240822,100800,691765263,303,303,304,301,12788
|
|
20240822,100700,687908353,304,305,305,302,63160
|
|
20240822,100600,668792185,305,305,305,304,9362
|
|
20240822,100500,665939078,305,305,305,304,9619
|
|
20240822,100400,663009319,304,305,305,304,12824
|
|
20240822,100300,659098051,305,304,305,303,22202
|
|
20240822,100200,652341060,304,304,304,303,8115
|
|
20240822,100100,649874140,304,303,304,303,11456
|
|
20240822,100000,646396391,303,303,303,303,14906
|
|
20240822,095900,641879873,303,304,304,302,24260
|
|
20240822,095800,634527543,304,304,304,303,5600
|
|
20240822,095700,632825796,304,303,304,302,60364
|
|
20240822,095600,614561792,304,304,304,303,989
|
|
20240822,095500,614261594,304,303,304,303,6160
|
|
20240822,095400,612392911,304,304,304,302,59826
|
|
20240822,095300,594257394,304,305,305,304,15155
|
|
20240822,095200,589648800,305,305,305,304,9156
|
|
20240822,095100,586864270,305,304,305,303,307
|
|
20240822,095000,586770991,305,304,305,303,25444
|
|
20240822,094900,579050659,304,303,304,303,218
|
|
20240822,094800,578984393,305,305,305,304,201
|
|
20240822,094700,578923143,305,304,305,303,47536
|
|
20240822,094600,564512201,303,304,305,303,12058
|
|
20240822,094500,560847901,305,304,305,303,23287
|
|
20240822,094400,553781054,303,304,304,303,11230
|
|
20240822,094300,550378334,304,303,304,303,10092
|
|
20240822,094200,547319653,304,303,304,302,37861
|
|
20240822,094100,535840499,303,305,305,303,98393
|
|
20240822,094000,505952203,305,306,306,304,31619
|
|
20240822,093900,496309715,306,307,308,305,117693
|
|
20240822,093800,460373483,306,309,309,306,38682
|
|
20240822,093700,448493705,309,310,311,308,8323
|
|
20240822,093600,445914326,310,311,311,309,31627
|
|
20240822,093500,436118378,311,312,312,310,24543
|
|
20240822,093400,428461178,312,309,312,307,59439
|
|
20240822,093300,410057024,309,309,310,307,52177
|
|
20240822,093200,393959310,309,310,311,308,88871
|
|
20240822,093100,366477686,311,312,312,310,13761
|
|
20240822,093000,362199630,312,312,312,310,10846
|
|
20240822,092900,358827139,311,312,313,311,58218
|
|
20240822,092800,340703409,311,311,312,311,29122
|
|
20240822,092700,331646102,312,314,314,311,30411
|
|
20240822,092600,322168417,313,314,314,311,19780
|
|
20240822,092500,315997266,312,313,316,311,42464
|
|
20240822,092400,302746628,314,315,318,314,12365
|
|
20240822,092300,298852361,315,316,316,314,26069
|
|
20240822,092200,290663591,316,317,317,315,2020
|
|
20240822,092100,290027219,317,316,317,314,13090
|
|
20240822,092000,285905303,317,315,317,314,5908
|
|
20240822,091900,284045873,314,317,318,314,33643
|
|
20240822,091800,273409721,317,316,317,314,39350
|
|
20240822,091700,261009640,317,318,320,315,67774
|
|
20240822,091600,239585533,317,319,320,317,39069
|
|
20240822,091500,227163906,320,321,321,318,62882
|
|
20240822,091400,207114541,321,323,323,320,32147
|
|
20240822,091300,196809451,322,325,325,322,67334
|
|
20240822,091200,175068156,325,327,328,324,70563
|
|
20240822,091100,152121789,328,328,328,326,15431
|
|
20240822,091000,147060423,328,326,328,326,19981
|
|
20240822,090900,140508759,327,328,328,325,6545
|
|
20240822,090800,138369788,328,331,332,325,87738
|
|
20240822,090700,109610558,330,334,334,329,49662
|
|
20240822,090600,93131462,334,328,334,328,108731
|
|
20240822,090500,57119532,329,330,330,329,8082
|
|
20240822,090400,54458042,328,328,328,327,9325
|
|
20240822,090300,51401239,328,326,329,324,47309
|
|
20240822,090200,35953126,326,325,327,324,19870
|
|
20240822,090100,29458172,325,331,331,325,32748
|
|
20240822,090000,18711464,330,325,330,325,57111
|