639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,193600,912722350,4200,4200,4200,4200,1861
|
|
20240820,193500,912722350,4200,4200,4200,4200,0
|
|
20240820,193400,912722350,4200,4200,4200,4200,0
|
|
20240820,193300,912722350,4200,4200,4200,4200,0
|
|
20240820,193200,912722350,4200,4200,4200,4200,0
|
|
20240820,193100,912722350,4200,4200,4200,4200,0
|
|
20240820,193000,912722350,4200,4200,4200,4200,0
|
|
20240820,192900,912722350,4200,4200,4200,4200,0
|
|
20240820,192800,912722350,4200,4200,4200,4200,0
|
|
20240820,192700,912722350,4200,4200,4200,4200,0
|
|
20240820,192600,912722350,4200,4200,4200,4200,0
|
|
20240820,192500,912722350,4200,4200,4200,4200,0
|
|
20240820,192400,912722350,4200,4200,4200,4200,0
|
|
20240820,192300,912722350,4200,4200,4200,4200,0
|
|
20240820,192200,912722350,4200,4200,4200,4200,0
|
|
20240820,192100,912722350,4200,4200,4200,4200,0
|
|
20240820,192000,912722350,4200,4200,4200,4200,0
|
|
20240820,191900,912722350,4200,4200,4200,4200,0
|
|
20240820,191800,912722350,4200,4200,4200,4200,0
|
|
20240820,191700,912722350,4200,4200,4200,4200,0
|
|
20240820,191600,912722350,4200,4200,4200,4200,0
|
|
20240820,191500,912722350,4200,4200,4200,4200,0
|
|
20240820,191400,912722350,4200,4200,4200,4200,0
|
|
20240820,191300,912722350,4200,4200,4200,4200,0
|
|
20240820,191200,912722350,4200,4200,4200,4200,0
|
|
20240820,191100,912722350,4200,4200,4200,4200,0
|
|
20240820,191000,912722350,4200,4200,4200,4200,0
|
|
20240820,190900,912722350,4200,4200,4200,4200,0
|
|
20240820,190800,912722350,4200,4200,4200,4200,0
|
|
20240820,190700,912722350,4200,4200,4200,4200,0
|
|
20240820,190600,912722350,4200,4200,4200,4200,1861
|
|
20240820,190500,912722350,4200,4200,4200,4200,0
|
|
20240820,190400,912722350,4200,4200,4200,4200,0
|
|
20240820,190300,912722350,4200,4200,4200,4200,0
|
|
20240820,190200,912722350,4200,4200,4200,4200,0
|
|
20240820,190100,912722350,4200,4200,4200,4200,0
|
|
20240820,190000,912722350,4200,4200,4200,4200,0
|
|
20240820,185900,912722350,4200,4200,4200,4200,0
|
|
20240820,185800,912722350,4200,4200,4200,4200,0
|
|
20240820,185700,912722350,4200,4200,4200,4200,0
|
|
20240820,185600,912722350,4200,4200,4200,4200,0
|
|
20240820,185500,912722350,4200,4200,4200,4200,0
|
|
20240820,185400,912722350,4200,4200,4200,4200,0
|
|
20240820,185300,912722350,4200,4200,4200,4200,0
|
|
20240820,185200,912722350,4200,4200,4200,4200,0
|
|
20240820,185100,912722350,4200,4200,4200,4200,0
|
|
20240820,185000,912722350,4200,4200,4200,4200,0
|
|
20240820,184900,912722350,4200,4200,4200,4200,0
|
|
20240820,184800,912722350,4200,4200,4200,4200,0
|
|
20240820,184700,912722350,4200,4200,4200,4200,0
|
|
20240820,184600,912722350,4200,4200,4200,4200,0
|
|
20240820,184500,912722350,4200,4200,4200,4200,0
|
|
20240820,184400,912722350,4200,4200,4200,4200,0
|
|
20240820,184300,912722350,4200,4200,4200,4200,0
|
|
20240820,184200,912722350,4200,4200,4200,4200,0
|
|
20240820,184100,912722350,4200,4200,4200,4200,0
|
|
20240820,184000,912722350,4200,4200,4200,4200,0
|
|
20240820,183900,912722350,4200,4200,4200,4200,0
|
|
20240820,183800,912722350,4200,4200,4200,4200,0
|
|
20240820,183700,912722350,4200,4200,4200,4200,0
|
|
20240820,183600,912722350,4200,4200,4200,4200,1861
|
|
20240820,183500,912722350,4200,4200,4200,4200,0
|
|
20240820,183400,912722350,4200,4200,4200,4200,0
|
|
20240820,183300,912722350,4200,4200,4200,4200,0
|
|
20240820,183200,912722350,4200,4200,4200,4200,0
|
|
20240820,183100,912722350,4200,4200,4200,4200,0
|
|
20240820,183000,912722350,4200,4200,4200,4200,0
|
|
20240820,182900,912722350,4200,4200,4200,4200,0
|
|
20240820,182800,912722350,4200,4200,4200,4200,0
|
|
20240820,182700,912722350,4200,4200,4200,4200,0
|
|
20240820,182600,912722350,4200,4200,4200,4200,0
|
|
20240820,182500,912722350,4200,4200,4200,4200,0
|
|
20240820,182400,912722350,4200,4200,4200,4200,0
|
|
20240820,182300,912722350,4200,4200,4200,4200,0
|
|
20240820,182200,912722350,4200,4200,4200,4200,0
|
|
20240820,182100,912722350,4200,4200,4200,4200,0
|
|
20240820,182000,912722350,4200,4200,4200,4200,0
|
|
20240820,181900,912722350,4200,4200,4200,4200,0
|
|
20240820,181800,912722350,4200,4200,4200,4200,0
|
|
20240820,181700,912722350,4200,4200,4200,4200,0
|
|
20240820,181600,912722350,4200,4200,4200,4200,0
|
|
20240820,181500,912722350,4200,4200,4200,4200,0
|
|
20240820,181400,912722350,4200,4200,4200,4200,0
|
|
20240820,181300,912722350,4200,4200,4200,4200,0
|
|
20240820,181200,912722350,4200,4200,4200,4200,0
|
|
20240820,181100,912722350,4200,4200,4200,4200,0
|
|
20240820,181000,912722350,4200,4200,4200,4200,0
|
|
20240820,180900,912722350,4200,4200,4200,4200,0
|
|
20240820,180800,912722350,4200,4200,4200,4200,0
|
|
20240820,180700,912722350,4200,4200,4200,4200,0
|
|
20240820,180600,912722350,4200,4200,4200,4200,1861
|
|
20240820,180500,912722350,4200,4200,4200,4200,0
|
|
20240820,180400,912722350,4200,4200,4200,4200,0
|
|
20240820,180300,912722350,4200,4200,4200,4200,0
|
|
20240820,180200,912722350,4200,4200,4200,4200,0
|
|
20240820,180100,912722350,4200,4200,4200,4200,0
|
|
20240820,180000,912722350,4200,4200,4200,4200,0
|
|
20240820,175900,912722350,4200,4200,4200,4200,0
|
|
20240820,175800,912722350,4200,4200,4200,4200,0
|
|
20240820,175700,912722350,4200,4200,4200,4200,0
|
|
20240820,175600,912722350,4200,4200,4200,4200,0
|
|
20240820,175500,912722350,4200,4200,4200,4200,0
|
|
20240820,175400,912722350,4200,4200,4200,4200,0
|
|
20240820,175300,912722350,4200,4200,4200,4200,0
|
|
20240820,175200,912722350,4200,4200,4200,4200,0
|
|
20240820,175100,912722350,4200,4200,4200,4200,0
|
|
20240820,175000,912722350,4200,4200,4200,4200,0
|
|
20240820,174900,912722350,4200,4200,4200,4200,0
|
|
20240820,174800,912722350,4200,4200,4200,4200,0
|
|
20240820,174700,912722350,4200,4200,4200,4200,0
|
|
20240820,174600,912722350,4200,4200,4200,4200,0
|
|
20240820,174500,912722350,4200,4200,4200,4200,0
|
|
20240820,174400,912722350,4200,4200,4200,4200,0
|
|
20240820,174300,912722350,4200,4200,4200,4200,0
|
|
20240820,174200,912722350,4200,4200,4200,4200,0
|
|
20240820,174100,912722350,4200,4200,4200,4200,0
|
|
20240820,174000,912722350,4200,4200,4200,4200,0
|
|
20240820,173900,912722350,4200,4200,4200,4200,0
|
|
20240820,173800,912722350,4200,4200,4200,4200,0
|
|
20240820,173700,912722350,4200,4200,4200,4200,0
|
|
20240820,173600,912722350,4200,4200,4200,4200,1861
|
|
20240820,173500,912722350,4200,4200,4200,4200,0
|
|
20240820,173400,912722350,4200,4200,4200,4200,0
|
|
20240820,173300,912722350,4200,4200,4200,4200,0
|
|
20240820,173200,912722350,4200,4200,4200,4200,0
|
|
20240820,173100,912722350,4200,4200,4200,4200,0
|
|
20240820,173000,912722350,4200,4200,4200,4200,0
|
|
20240820,172900,912722350,4200,4200,4200,4200,0
|
|
20240820,172800,912722350,4200,4200,4200,4200,0
|
|
20240820,172700,912722350,4200,4200,4200,4200,0
|
|
20240820,172600,912722350,4200,4200,4200,4200,0
|
|
20240820,172500,912722350,4200,4200,4200,4200,0
|
|
20240820,172400,912722350,4200,4200,4200,4200,0
|
|
20240820,172300,912722350,4200,4200,4200,4200,0
|
|
20240820,172200,912722350,4200,4200,4200,4200,0
|
|
20240820,172100,912722350,4200,4200,4200,4200,0
|
|
20240820,172000,912722350,4200,4200,4200,4200,0
|
|
20240820,171900,912722350,4200,4200,4200,4200,0
|
|
20240820,171800,912722350,4200,4200,4200,4200,0
|
|
20240820,171700,912722350,4200,4200,4200,4200,0
|
|
20240820,171600,912722350,4200,4200,4200,4200,0
|
|
20240820,171500,912722350,4200,4200,4200,4200,0
|
|
20240820,171400,912722350,4200,4200,4200,4200,0
|
|
20240820,171300,912722350,4200,4200,4200,4200,0
|
|
20240820,171200,912722350,4200,4200,4200,4200,0
|
|
20240820,171100,912722350,4200,4200,4200,4200,0
|
|
20240820,171000,912722350,4200,4200,4200,4200,0
|
|
20240820,170900,912722350,4200,4200,4200,4200,0
|
|
20240820,170800,912722350,4200,4200,4200,4200,0
|
|
20240820,170700,912722350,4200,4200,4200,4200,0
|
|
20240820,170600,912722350,4200,4200,4200,4200,1861
|
|
20240820,170500,912722350,4200,4200,4200,4200,0
|
|
20240820,170400,912722350,4200,4200,4200,4200,0
|
|
20240820,170300,912722350,4200,4200,4200,4200,0
|
|
20240820,170200,912722350,4200,4200,4200,4200,0
|
|
20240820,170100,912722350,4200,4200,4200,4200,0
|
|
20240820,170000,912722350,4200,4200,4200,4200,0
|
|
20240820,165900,912722350,4200,4200,4200,4200,0
|
|
20240820,165800,912722350,4200,4200,4200,4200,0
|
|
20240820,165700,912722350,4200,4200,4200,4200,0
|
|
20240820,165600,912722350,4200,4200,4200,4200,0
|
|
20240820,165500,912722350,4200,4200,4200,4200,0
|
|
20240820,165400,912722350,4200,4200,4200,4200,0
|
|
20240820,165300,912722350,4200,4200,4200,4200,0
|
|
20240820,165200,912722350,4200,4200,4200,4200,0
|
|
20240820,165100,912722350,4200,4200,4200,4200,0
|
|
20240820,165000,912722350,4200,4200,4200,4200,0
|
|
20240820,164900,912722350,4200,4200,4200,4200,0
|
|
20240820,164800,912722350,4200,4200,4200,4200,0
|
|
20240820,164700,912722350,4200,4200,4200,4200,0
|
|
20240820,164600,912722350,4200,4200,4200,4200,0
|
|
20240820,164500,912722350,4200,4200,4200,4200,0
|
|
20240820,164400,912722350,4200,4200,4200,4200,0
|
|
20240820,164300,912722350,4200,4200,4200,4200,0
|
|
20240820,164200,912722350,4200,4200,4200,4200,0
|
|
20240820,164100,912722350,4200,4200,4200,4200,0
|
|
20240820,164000,912722350,4200,4200,4200,4200,0
|
|
20240820,163900,912722350,4200,4200,4200,4200,0
|
|
20240820,163800,912722350,4200,4200,4200,4200,0
|
|
20240820,163700,912722350,4200,4200,4200,4200,0
|
|
20240820,163600,912722350,4200,4200,4200,4200,1861
|
|
20240820,163500,912722350,4200,4200,4200,4200,0
|
|
20240820,163400,912722350,4200,4200,4200,4200,0
|
|
20240820,163300,912722350,4200,4200,4200,4200,0
|
|
20240820,163200,912722350,4200,4200,4200,4200,0
|
|
20240820,163100,912722350,4200,4200,4200,4200,0
|
|
20240820,163000,912722350,4200,4200,4200,4200,0
|
|
20240820,162900,912722350,4200,4200,4200,4200,0
|
|
20240820,162800,912722350,4200,4200,4200,4200,0
|
|
20240820,162700,912722350,4200,4200,4200,4200,0
|
|
20240820,162600,912722350,4200,4200,4200,4200,0
|
|
20240820,162500,912722350,4200,4200,4200,4200,0
|
|
20240820,162400,912722350,4200,4200,4200,4200,0
|
|
20240820,162300,912722350,4200,4200,4200,4200,0
|
|
20240820,162200,912722350,4200,4200,4200,4200,0
|
|
20240820,162100,912722350,4200,4200,4200,4200,0
|
|
20240820,162000,912722350,4200,4200,4200,4200,0
|
|
20240820,161900,912722350,4200,4200,4200,4200,0
|
|
20240820,161800,912722350,4200,4200,4200,4200,0
|
|
20240820,161700,912722350,4200,4200,4200,4200,0
|
|
20240820,161600,912722350,4200,4200,4200,4200,0
|
|
20240820,161500,912722350,4200,4200,4200,4200,0
|
|
20240820,161400,912722350,4200,4200,4200,4200,0
|
|
20240820,161300,912722350,4200,4200,4200,4200,0
|
|
20240820,161200,912722350,4200,4200,4200,4200,0
|
|
20240820,161100,912722350,4200,4200,4200,4200,0
|
|
20240820,161000,912722350,4200,4200,4200,4200,0
|
|
20240820,160900,912722350,4200,4200,4200,4200,0
|
|
20240820,160800,912722350,4200,4200,4200,4200,0
|
|
20240820,160700,912722350,4200,4200,4200,4200,0
|
|
20240820,160600,912722350,4200,4200,4200,4200,1861
|
|
20240820,160500,912722350,4200,4200,4200,4200,0
|
|
20240820,160400,912722350,4200,4200,4200,4200,0
|
|
20240820,160300,912722350,4200,4200,4200,4200,0
|
|
20240820,160200,912722350,4200,4200,4200,4200,0
|
|
20240820,160100,912722350,4200,4200,4200,4200,0
|
|
20240820,160000,912722350,4200,4200,4200,4200,0
|
|
20240820,155900,912722350,4200,4200,4200,4200,0
|
|
20240820,155800,912722350,4200,4200,4200,4200,0
|
|
20240820,155700,912722350,4200,4200,4200,4200,0
|
|
20240820,155600,912722350,4200,4200,4200,4200,0
|
|
20240820,155500,912722350,4200,4200,4200,4200,0
|
|
20240820,155400,912722350,4200,4200,4200,4200,0
|
|
20240820,155300,912722350,4200,4200,4200,4200,0
|
|
20240820,155200,912722350,4200,4200,4200,4200,0
|
|
20240820,155100,912722350,4200,4200,4200,4200,0
|
|
20240820,155000,912722350,4200,4200,4200,4200,0
|
|
20240820,154900,912722350,4200,4200,4200,4200,0
|
|
20240820,154800,912722350,4200,4200,4200,4200,0
|
|
20240820,154700,912722350,4200,4200,4200,4200,0
|
|
20240820,154600,912722350,4200,4200,4200,4200,0
|
|
20240820,154500,912722350,4200,4200,4200,4200,0
|
|
20240820,154400,912722350,4200,4200,4200,4200,0
|
|
20240820,154300,912722350,4200,4200,4200,4200,0
|
|
20240820,154200,912722350,4200,4200,4200,4200,0
|
|
20240820,154100,912722350,4200,4200,4200,4200,0
|
|
20240820,154000,912722350,4200,4200,4200,4200,0
|
|
20240820,153900,912722350,4200,4200,4200,4200,0
|
|
20240820,153800,912722350,4200,4200,4200,4200,0
|
|
20240820,153700,912722350,4200,4200,4200,4200,0
|
|
20240820,153600,912722350,4200,4200,4200,4200,1861
|
|
20240820,153500,912722350,4200,4200,4200,4200,0
|
|
20240820,153400,912722350,4200,4200,4200,4200,0
|
|
20240820,153300,912722350,4200,4200,4200,4200,0
|
|
20240820,153200,912722350,4200,4200,4200,4200,0
|
|
20240820,153100,912722350,4200,4200,4200,4200,0
|
|
20240820,153000,912722350,4200,4200,4200,4200,1861
|
|
20240820,152900,904906150,4190,4190,4190,4190,0
|
|
20240820,152800,904906150,4190,4190,4190,4190,0
|
|
20240820,152700,904906150,4190,4190,4190,4190,0
|
|
20240820,152600,904906150,4190,4190,4190,4190,0
|
|
20240820,152500,904906150,4190,4190,4190,4190,0
|
|
20240820,152400,904906150,4190,4190,4190,4190,0
|
|
20240820,152300,904906150,4190,4190,4190,4190,0
|
|
20240820,152200,904906150,4190,4190,4190,4190,0
|
|
20240820,152100,904906150,4190,4190,4190,4190,0
|
|
20240820,152000,904906150,4190,4190,4190,4190,0
|
|
20240820,151900,904906150,4190,4195,4200,4190,122
|
|
20240820,151800,904393990,4200,4190,4200,4185,1591
|
|
20240820,151700,897727730,4200,4190,4200,4190,74
|
|
20240820,151600,897417650,4190,4200,4200,4190,12
|
|
20240820,151500,897367360,4190,4195,4195,4190,3476
|
|
20240820,151400,882794465,4195,4195,4195,4195,486
|
|
20240820,151300,880755695,4200,4200,4200,4200,14
|
|
20240820,151200,880696895,4200,4200,4200,4200,0
|
|
20240820,151100,880696895,4200,4200,4200,4200,0
|
|
20240820,151000,880696895,4200,4200,4200,4200,0
|
|
20240820,150900,880696895,4200,4200,4200,4200,0
|
|
20240820,150800,880696895,4200,4200,4200,4200,29
|
|
20240820,150700,880575095,4200,4195,4200,4195,101
|
|
20240820,150600,880151395,4205,4205,4205,4205,5
|
|
20240820,150500,880130370,4205,4200,4205,4200,1787
|
|
20240820,150400,872624965,4200,4200,4200,4200,2
|
|
20240820,150300,872616565,4185,4190,4190,4185,1353
|
|
20240820,150200,866949795,4190,4190,4190,4190,890
|
|
20240820,150100,863220695,4190,4195,4195,4190,500
|
|
20240820,150000,861125645,4200,4200,4200,4200,0
|
|
20240820,145900,861125645,4200,4200,4200,4200,314
|
|
20240820,145800,859806845,4210,4210,4210,4210,0
|
|
20240820,145700,859806845,4210,4210,4210,4210,0
|
|
20240820,145600,859806845,4210,4200,4210,4200,2417
|
|
20240820,145500,849655435,4200,4200,4200,4200,0
|
|
20240820,145400,849655435,4200,4200,4200,4200,0
|
|
20240820,145300,849655435,4200,4200,4200,4200,53
|
|
20240820,145200,849432835,4200,4195,4200,4190,101
|
|
20240820,145100,849009185,4200,4190,4200,4190,2234
|
|
20240820,145000,839632725,4200,4200,4200,4200,7
|
|
20240820,144900,839603325,4200,4200,4200,4200,0
|
|
20240820,144800,839603325,4200,4200,4200,4200,1
|
|
20240820,144700,839599125,4200,4190,4200,4190,6
|
|
20240820,144600,839573955,4200,4200,4200,4200,70
|
|
20240820,144500,839279955,4200,4200,4200,4200,0
|
|
20240820,144400,839279955,4200,4200,4200,4200,1
|
|
20240820,144300,839275755,4195,4195,4195,4195,0
|
|
20240820,144200,839275755,4195,4195,4195,4195,10
|
|
20240820,144100,839233805,4190,4190,4190,4190,0
|
|
20240820,144000,839233805,4190,4190,4190,4190,0
|
|
20240820,143900,839233805,4190,4190,4190,4190,0
|
|
20240820,143800,839233805,4190,4195,4195,4190,2000
|
|
20240820,143700,830853305,4190,4190,4190,4190,1100
|
|
20240820,143600,826244305,4190,4190,4190,4190,400
|
|
20240820,143500,824568305,4190,4190,4190,4190,0
|
|
20240820,143400,824568305,4190,4190,4190,4190,0
|
|
20240820,143300,824568305,4190,4190,4190,4190,0
|
|
20240820,143200,824568305,4190,4200,4200,4190,110
|
|
20240820,143100,824106355,4200,4200,4200,4200,200
|
|
20240820,143000,823266355,4200,4200,4200,4200,1
|
|
20240820,142900,823262155,4200,4200,4200,4200,0
|
|
20240820,142800,823262155,4200,4200,4200,4200,5
|
|
20240820,142700,823241155,4200,4200,4200,4200,102
|
|
20240820,142600,822812755,4190,4200,4200,4190,2
|
|
20240820,142500,822804365,4190,4190,4190,4190,0
|
|
20240820,142400,822804365,4190,4190,4190,4190,0
|
|
20240820,142300,822804365,4190,4190,4190,4190,0
|
|
20240820,142200,822804365,4190,4190,4190,4190,1000
|
|
20240820,142100,818614365,4200,4200,4200,4200,100
|
|
20240820,142000,818194365,4200,4200,4200,4200,44
|
|
20240820,141900,818009565,4200,4200,4200,4200,0
|
|
20240820,141800,818009565,4200,4200,4200,4200,0
|
|
20240820,141700,818009565,4200,4200,4200,4200,1400
|
|
20240820,141600,812129565,4200,4200,4200,4200,0
|
|
20240820,141500,812129565,4200,4200,4200,4200,0
|
|
20240820,141400,812129565,4200,4200,4200,4200,1
|
|
20240820,141300,812125365,4200,4200,4200,4200,10
|
|
20240820,141200,812083365,4180,4180,4180,4180,0
|
|
20240820,141100,812083365,4180,4180,4180,4180,0
|
|
20240820,141000,812083365,4180,4180,4180,4180,0
|
|
20240820,140900,812083365,4180,4210,4210,4180,11854
|
|
20240820,140800,762466475,4190,4190,4190,4190,0
|
|
20240820,140700,762466475,4190,4190,4190,4190,0
|
|
20240820,140600,762466475,4190,4200,4200,4190,4158
|
|
20240820,140500,745036360,4200,4200,4200,4200,0
|
|
20240820,140400,745036360,4200,4200,4200,4200,7
|
|
20240820,140300,745006960,4200,4200,4200,4200,246
|
|
20240820,140200,743973760,4195,4195,4195,4195,0
|
|
20240820,140100,743973760,4195,4195,4195,4195,0
|
|
20240820,140000,743973760,4195,4195,4195,4195,0
|
|
20240820,135900,743973760,4195,4195,4195,4195,1
|
|
20240820,135800,743969565,4210,4210,4210,4210,0
|
|
20240820,135700,743969565,4210,4200,4210,4200,1131
|
|
20240820,135600,739219355,4210,4210,4210,4210,0
|
|
20240820,135500,739219355,4210,4210,4210,4210,0
|
|
20240820,135400,739219355,4210,4210,4210,4210,0
|
|
20240820,135300,739219355,4210,4205,4210,4205,9
|
|
20240820,135200,739181505,4205,4215,4215,4205,143
|
|
20240820,135100,738580180,4215,4215,4215,4215,0
|
|
20240820,135000,738580180,4215,4215,4215,4215,0
|
|
20240820,134900,738580180,4215,4215,4215,4215,0
|
|
20240820,134800,738580180,4215,4215,4215,4215,0
|
|
20240820,134700,738580180,4215,4210,4215,4210,131
|
|
20240820,134600,738028665,4200,4200,4200,4200,50
|
|
20240820,134500,737818665,4215,4215,4215,4215,0
|
|
20240820,134400,737818665,4215,4215,4215,4215,0
|
|
20240820,134300,737818665,4215,4215,4215,4215,1
|
|
20240820,134200,737814450,4210,4215,4215,4200,2102
|
|
20240820,134100,728966020,4205,4205,4205,4205,1
|
|
20240820,134000,728961815,4210,4215,4215,4210,1069
|
|
20240820,133900,724460980,4215,4215,4215,4215,358
|
|
20240820,133800,722952010,4215,4210,4215,4210,1001
|
|
20240820,133700,718737795,4210,4205,4210,4205,792
|
|
20240820,133600,715407430,4205,4205,4205,4205,0
|
|
20240820,133500,715407430,4205,4205,4205,4205,0
|
|
20240820,133400,715407430,4205,4205,4205,4205,1
|
|
20240820,133300,715403225,4200,4200,4200,4200,0
|
|
20240820,133200,715403225,4200,4200,4200,4200,0
|
|
20240820,133100,715403225,4200,4205,4205,4200,470
|
|
20240820,133000,713429185,4205,4205,4210,4205,501
|
|
20240820,132900,711322475,4205,4205,4205,4205,0
|
|
20240820,132800,711322475,4205,4205,4205,4205,0
|
|
20240820,132700,711322475,4205,4205,4205,4205,0
|
|
20240820,132600,711322475,4205,4205,4205,4205,0
|
|
20240820,132500,711322475,4205,4205,4205,4205,0
|
|
20240820,132400,711322475,4205,4205,4205,4205,0
|
|
20240820,132300,711322475,4205,4205,4205,4205,0
|
|
20240820,132200,711322475,4205,4205,4205,4205,99
|
|
20240820,132100,710906180,4205,4205,4205,4205,0
|
|
20240820,132000,710906180,4205,4205,4205,4205,0
|
|
20240820,131900,710906180,4205,4205,4205,4205,0
|
|
20240820,131800,710906180,4205,4205,4205,4205,0
|
|
20240820,131700,710906180,4205,4205,4205,4205,1553
|
|
20240820,131600,704375815,4205,4200,4205,4200,1011
|
|
20240820,131500,700129610,4210,4210,4210,4210,0
|
|
20240820,131400,700129610,4210,4210,4210,4210,0
|
|
20240820,131300,700129610,4210,4210,4210,4210,0
|
|
20240820,131200,700129610,4210,4210,4210,4210,250
|
|
20240820,131100,699077110,4190,4190,4190,4190,38
|
|
20240820,131000,698917890,4195,4195,4195,4195,0
|
|
20240820,130900,698917890,4195,4195,4195,4195,0
|
|
20240820,130800,698917890,4195,4195,4195,4195,1068
|
|
20240820,130700,694437630,4195,4195,4195,4195,0
|
|
20240820,130600,694437630,4195,4195,4195,4195,5
|
|
20240820,130500,694416655,4190,4190,4190,4190,300
|
|
20240820,130400,693159655,4195,4200,4200,4195,206
|
|
20240820,130300,692294975,4200,4200,4200,4200,698
|
|
20240820,130200,689363375,4200,4200,4200,4200,2
|
|
20240820,130100,689354975,4195,4195,4195,4195,438
|
|
20240820,130000,687517565,4200,4200,4200,4200,1300
|
|
20240820,125900,682057565,4200,4200,4200,4200,0
|
|
20240820,125800,682057565,4200,4200,4200,4200,0
|
|
20240820,125700,682057565,4200,4205,4205,4200,200
|
|
20240820,125600,681217515,4200,4200,4200,4200,400
|
|
20240820,125500,679537515,4200,4200,4200,4200,0
|
|
20240820,125400,679537515,4200,4200,4200,4200,200
|
|
20240820,125300,678697515,4210,4210,4210,4210,0
|
|
20240820,125200,678697515,4210,4210,4210,4210,0
|
|
20240820,125100,678697515,4210,4210,4210,4210,0
|
|
20240820,125000,678697515,4210,4210,4210,4210,0
|
|
20240820,124900,678697515,4210,4210,4210,4210,3
|
|
20240820,124800,678684885,4210,4210,4210,4210,0
|
|
20240820,124700,678684885,4210,4210,4210,4210,109
|
|
20240820,124600,678225995,4215,4215,4215,4215,1
|
|
20240820,124500,678221780,4210,4210,4210,4210,0
|
|
20240820,124400,678221780,4210,4210,4210,4210,0
|
|
20240820,124300,678221780,4210,4210,4210,4210,711
|
|
20240820,124200,675228470,4210,4210,4210,4210,0
|
|
20240820,124100,675228470,4210,4210,4210,4210,2
|
|
20240820,124000,675220050,4210,4210,4210,4210,0
|
|
20240820,123900,675220050,4210,4210,4210,4210,51
|
|
20240820,123800,675005340,4200,4200,4200,4200,0
|
|
20240820,123700,675005340,4200,4200,4200,4200,389
|
|
20240820,123600,673371540,4210,4210,4210,4210,0
|
|
20240820,123500,673371540,4210,4205,4210,4205,6
|
|
20240820,123400,673346305,4210,4210,4210,4210,0
|
|
20240820,123300,673346305,4210,4210,4210,4210,5
|
|
20240820,123200,673325255,4215,4215,4215,4215,36
|
|
20240820,123100,673173515,4215,4215,4215,4215,101
|
|
20240820,123000,672747800,4215,4215,4215,4215,36
|
|
20240820,122900,672596060,4215,4215,4215,4215,0
|
|
20240820,122800,672596060,4215,4215,4215,4215,0
|
|
20240820,122700,672596060,4215,4215,4215,4215,1
|
|
20240820,122600,672591845,4195,4195,4195,4195,1000
|
|
20240820,122500,668396845,4195,4195,4195,4195,1999
|
|
20240820,122400,660011040,4210,4200,4210,4200,444
|
|
20240820,122300,658143800,4200,4200,4200,4200,4
|
|
20240820,122200,658127000,4210,4210,4210,4210,0
|
|
20240820,122100,658127000,4210,4200,4210,4200,104
|
|
20240820,122000,657689200,4210,4210,4210,4210,2
|
|
20240820,121900,657680780,4210,4210,4210,4210,1400
|
|
20240820,121800,651786780,4210,4195,4210,4195,2
|
|
20240820,121700,651778375,4195,4195,4195,4195,30
|
|
20240820,121600,651652525,4195,4205,4205,4195,3290
|
|
20240820,121500,637834295,4210,4210,4210,4210,0
|
|
20240820,121400,637834295,4210,4220,4220,4210,259
|
|
20240820,121300,636741515,4220,4220,4220,4220,0
|
|
20240820,121200,636741515,4220,4220,4220,4220,0
|
|
20240820,121100,636741515,4220,4220,4220,4220,0
|
|
20240820,121000,636741515,4220,4220,4220,4220,2
|
|
20240820,120900,636733075,4225,4225,4225,4225,0
|
|
20240820,120800,636733075,4225,4225,4225,4225,0
|
|
20240820,120700,636733075,4225,4225,4225,4225,0
|
|
20240820,120600,636733075,4225,4225,4225,4225,0
|
|
20240820,120500,636733075,4225,4225,4225,4225,0
|
|
20240820,120400,636733075,4225,4225,4225,4225,0
|
|
20240820,120300,636733075,4225,4225,4225,4225,0
|
|
20240820,120200,636733075,4225,4220,4225,4220,401
|
|
20240820,120100,635040850,4220,4220,4220,4220,0
|
|
20240820,120000,635040850,4220,4220,4220,4220,36
|
|
20240820,115900,634888930,4220,4220,4220,4220,0
|
|
20240820,115800,634888930,4220,4220,4220,4220,1
|
|
20240820,115700,634884710,4205,4210,4210,4205,500
|
|
20240820,115600,632781955,4220,4220,4220,4220,0
|
|
20240820,115500,632781955,4220,4220,4220,4220,1
|
|
20240820,115400,632777735,4220,4220,4220,4220,0
|
|
20240820,115300,632777735,4220,4220,4220,4220,105
|
|
20240820,115200,632334635,4220,4220,4220,4220,0
|
|
20240820,115100,632334635,4220,4220,4220,4220,0
|
|
20240820,115000,632334635,4220,4220,4220,4220,10
|
|
20240820,114900,632292435,4220,4220,4220,4220,1
|
|
20240820,114800,632288215,4205,4205,4205,4205,119
|
|
20240820,114700,631787820,4220,4220,4220,4220,0
|
|
20240820,114600,631787820,4220,4220,4220,4220,0
|
|
20240820,114500,631787820,4220,4220,4220,4220,5
|
|
20240820,114400,631766720,4230,4230,4230,4230,0
|
|
20240820,114300,631766720,4230,4230,4230,4230,0
|
|
20240820,114200,631766720,4230,4230,4230,4230,0
|
|
20240820,114100,631766720,4230,4230,4230,4230,0
|
|
20240820,114000,631766720,4230,4230,4230,4230,0
|
|
20240820,113900,631766720,4230,4230,4230,4230,1
|
|
20240820,113800,631762490,4210,4210,4210,4210,608
|
|
20240820,113700,629202810,4230,4230,4230,4230,0
|
|
20240820,113600,629202810,4230,4230,4230,4230,0
|
|
20240820,113500,629202810,4230,4230,4230,4230,0
|
|
20240820,113400,629202810,4230,4230,4230,4230,1
|
|
20240820,113300,629198580,4230,4210,4230,4210,3
|
|
20240820,113200,629185930,4205,4205,4205,4205,0
|
|
20240820,113100,629185930,4205,4205,4205,4205,4
|
|
20240820,113000,629169110,4230,4230,4230,4230,36
|
|
20240820,112900,629016830,4210,4220,4220,4210,3679
|
|
20240820,112800,613526480,4220,4220,4220,4220,0
|
|
20240820,112700,613526480,4220,4215,4220,4215,67
|
|
20240820,112600,613243840,4220,4220,4220,4220,0
|
|
20240820,112500,613243840,4220,4220,4220,4220,0
|
|
20240820,112400,613243840,4220,4220,4220,4220,0
|
|
20240820,112300,613243840,4220,4230,4230,4220,154
|
|
20240820,112200,612593950,4220,4220,4220,4220,44
|
|
20240820,112100,612408270,4230,4230,4230,4220,5
|
|
20240820,112000,612387150,4225,4225,4225,4225,289
|
|
20240820,111900,611166125,4230,4230,4235,4230,91
|
|
20240820,111800,610781190,4230,4230,4230,4230,3
|
|
20240820,111700,610768500,4230,4230,4230,4230,127
|
|
20240820,111600,610231290,4230,4230,4230,4230,259
|
|
20240820,111500,609135720,4230,4230,4230,4230,0
|
|
20240820,111400,609135720,4230,4230,4230,4230,1976
|
|
20240820,111300,600777240,4230,4230,4230,4230,200
|
|
20240820,111200,599931240,4225,4225,4225,4225,0
|
|
20240820,111100,599931240,4225,4225,4225,4225,0
|
|
20240820,111000,599931240,4225,4225,4225,4225,94
|
|
20240820,110900,599534090,4230,4230,4230,4230,0
|
|
20240820,110800,599534090,4230,4230,4230,4230,0
|
|
20240820,110700,599534090,4230,4230,4230,4230,0
|
|
20240820,110600,599534090,4230,4230,4230,4230,0
|
|
20240820,110500,599534090,4230,4230,4230,4230,0
|
|
20240820,110400,599534090,4230,4210,4230,4210,401
|
|
20240820,110300,597845860,4230,4225,4230,4220,2186
|
|
20240820,110200,588619800,4230,4230,4230,4230,0
|
|
20240820,110100,588619800,4230,4230,4230,4230,10
|
|
20240820,110000,588577500,4230,4230,4230,4230,38
|
|
20240820,105900,588416760,4230,4230,4230,4230,0
|
|
20240820,105800,588416760,4230,4230,4230,4230,1
|
|
20240820,105700,588412530,4230,4230,4230,4230,3
|
|
20240820,105600,588399840,4230,4220,4230,4220,406
|
|
20240820,105500,586686510,4220,4220,4220,4220,370
|
|
20240820,105400,585125110,4220,4220,4220,4220,0
|
|
20240820,105300,585125110,4220,4220,4220,4220,0
|
|
20240820,105200,585125110,4220,4220,4220,4220,0
|
|
20240820,105100,585125110,4220,4210,4220,4210,3
|
|
20240820,105000,585112470,4205,4205,4205,4205,0
|
|
20240820,104900,585112470,4205,4210,4210,4205,70
|
|
20240820,104800,584818040,4210,4210,4210,4210,7
|
|
20240820,104700,584788570,4220,4220,4220,4220,1
|
|
20240820,104600,584784350,4220,4220,4220,4220,0
|
|
20240820,104500,584784350,4220,4220,4220,4220,0
|
|
20240820,104400,584784350,4220,4220,4220,4220,0
|
|
20240820,104300,584784350,4220,4220,4220,4220,10
|
|
20240820,104200,584742150,4220,4220,4220,4220,0
|
|
20240820,104100,584742150,4220,4220,4220,4220,51
|
|
20240820,104000,584526930,4205,4205,4205,4205,0
|
|
20240820,103900,584526930,4205,4205,4205,4205,0
|
|
20240820,103800,584526930,4205,4205,4205,4205,0
|
|
20240820,103700,584526930,4205,4205,4205,4205,0
|
|
20240820,103600,584526930,4205,4205,4205,4205,301
|
|
20240820,103500,583261225,4205,4205,4205,4205,0
|
|
20240820,103400,583261225,4205,4205,4205,4205,0
|
|
20240820,103300,583261225,4205,4220,4220,4205,210
|
|
20240820,103200,582378025,4220,4220,4220,4220,0
|
|
20240820,103100,582378025,4220,4230,4230,4220,34
|
|
20240820,103000,582234215,4230,4230,4230,4230,83
|
|
20240820,102900,581883125,4230,4230,4230,4230,0
|
|
20240820,102800,581883125,4230,4220,4230,4220,41
|
|
20240820,102700,581710085,4220,4215,4220,4215,1309
|
|
20240820,102600,576186335,4220,4220,4220,4220,0
|
|
20240820,102500,576186335,4220,4220,4220,4220,0
|
|
20240820,102400,576186335,4220,4220,4220,4220,1
|
|
20240820,102300,576182115,4200,4220,4220,4200,2000
|
|
20240820,102200,567763425,4230,4230,4230,4230,0
|
|
20240820,102100,567763425,4230,4230,4230,4230,0
|
|
20240820,102000,567763425,4230,4230,4230,4230,0
|
|
20240820,101900,567763425,4230,4230,4230,4230,1
|
|
20240820,101800,567759195,4220,4210,4220,4210,605
|
|
20240820,101700,565208465,4220,4220,4220,4220,1
|
|
20240820,101600,565204245,4200,4215,4215,4200,4678
|
|
20240820,101500,545511785,4215,4215,4215,4215,1
|
|
20240820,101400,545507570,4220,4210,4220,4210,47
|
|
20240820,101300,545309500,4220,4220,4220,4220,0
|
|
20240820,101200,545309500,4220,4220,4220,4220,0
|
|
20240820,101100,545309500,4220,4200,4220,4200,2
|
|
20240820,101000,545301080,4200,4210,4210,4200,4063
|
|
20240820,100900,528225215,4215,4215,4215,4215,0
|
|
20240820,100800,528225215,4215,4215,4215,4215,0
|
|
20240820,100700,528225215,4215,4215,4215,4215,49
|
|
20240820,100600,528018680,4215,4220,4220,4215,10
|
|
20240820,100500,527976485,4230,4230,4230,4230,6
|
|
20240820,100400,527951105,4230,4230,4230,4230,0
|
|
20240820,100300,527951105,4230,4230,4230,4230,1
|
|
20240820,100200,527946875,4220,4220,4220,4220,0
|
|
20240820,100100,527946875,4220,4220,4220,4220,31
|
|
20240820,100000,527816055,4220,4225,4225,4220,2003
|
|
20240820,095900,519353395,4230,4230,4230,4230,273
|
|
20240820,095800,518198605,4235,4235,4235,4225,2111
|
|
20240820,095700,509279020,4235,4230,4235,4230,1320
|
|
20240820,095600,503695415,4220,4230,4230,4220,21
|
|
20240820,095500,503606785,4220,4225,4225,4220,5
|
|
20240820,095400,503585670,4225,4225,4225,4225,1048
|
|
20240820,095300,499157870,4225,4225,4225,4225,1352
|
|
20240820,095200,493445670,4230,4230,4230,4230,0
|
|
20240820,095100,493445670,4230,4225,4230,4225,202
|
|
20240820,095000,492592215,4220,4220,4220,4220,0
|
|
20240820,094900,492592215,4220,4220,4220,4220,210
|
|
20240820,094800,491706015,4225,4225,4225,4225,0
|
|
20240820,094700,491706015,4225,4225,4225,4225,11
|
|
20240820,094600,491659540,4205,4205,4205,4205,0
|
|
20240820,094500,491659540,4205,4230,4230,4205,103
|
|
20240820,094400,491226350,4210,4210,4230,4210,63
|
|
20240820,094300,490960460,4200,4200,4200,4200,0
|
|
20240820,094200,490960460,4200,4210,4210,4200,945
|
|
20240820,094100,486988305,4205,4205,4205,4205,0
|
|
20240820,094000,486988305,4205,4225,4225,4205,1101
|
|
20240820,093900,482356360,4225,4225,4225,4225,9
|
|
20240820,093800,482318335,4225,4225,4230,4225,192
|
|
20240820,093700,481506630,4230,4230,4230,4230,0
|
|
20240820,093600,481506630,4230,4230,4230,4230,1395
|
|
20240820,093500,475605780,4225,4215,4225,4215,134
|
|
20240820,093400,475039650,4210,4220,4220,4205,2478
|
|
20240820,093300,464582690,4230,4220,4230,4220,4
|
|
20240820,093200,464565800,4220,4220,4220,4220,1
|
|
20240820,093100,464561580,4235,4240,4240,4210,51
|
|
20240820,093000,464345825,4240,4240,4240,4240,4
|
|
20240820,092900,464328865,4240,4220,4240,4185,4001
|
|
20240820,092800,447522485,4245,4245,4245,4245,0
|
|
20240820,092700,447522485,4245,4240,4245,4240,1230
|
|
20240820,092600,442307275,4240,4225,4240,4225,765
|
|
20240820,092500,439071060,4225,4215,4225,4215,190
|
|
20240820,092400,438270200,4215,4215,4215,4215,16
|
|
20240820,092300,438202760,4215,4215,4215,4215,142
|
|
20240820,092200,437604230,4215,4230,4235,4215,5150
|
|
20240820,092100,415841965,4225,4225,4225,4225,663
|
|
20240820,092000,413040790,4225,4225,4225,4225,1
|
|
20240820,091900,413036565,4215,4215,4225,4215,2475
|
|
20240820,091800,402604420,4210,4210,4210,4210,202
|
|
20240820,091700,401754000,4210,4210,4210,4210,84
|
|
20240820,091600,401400360,4210,4200,4210,4200,579
|
|
20240820,091500,398967400,4210,4210,4210,4210,47
|
|
20240820,091400,398769530,4210,4210,4210,4210,112
|
|
20240820,091300,398298010,4210,4200,4210,4200,201
|
|
20240820,091200,397451810,4210,4205,4210,4200,2274
|
|
20240820,091100,387898120,4210,4205,4210,4205,612
|
|
20240820,091000,385324005,4210,4210,4210,4210,50
|
|
20240820,090900,385113505,4210,4180,4210,4175,7013
|
|
20240820,090800,355734435,4175,4230,4230,4175,8952
|
|
20240820,090700,318293010,4230,4230,4230,4190,5087
|
|
20240820,090600,296972380,4205,4235,4235,4205,909
|
|
20240820,090500,293148330,4245,4245,4245,4245,0
|
|
20240820,090400,293148330,4245,4250,4265,4245,14049
|
|
20240820,090300,233373060,4245,4235,4245,4235,4464
|
|
20240820,090200,214465005,4235,4235,4235,4235,70
|
|
20240820,090100,214168555,4240,4240,4260,4200,2787
|
|
20240820,090000,202354720,4240,4155,4240,4155,48522
|