574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183100,614249715,4475,4475,4475,4475,1777
|
|
20240823,183000,614249715,4475,4475,4475,4475,0
|
|
20240823,182900,614249715,4475,4475,4475,4475,0
|
|
20240823,182800,614249715,4475,4475,4475,4475,0
|
|
20240823,182700,614249715,4475,4475,4475,4475,0
|
|
20240823,182600,614249715,4475,4475,4475,4475,0
|
|
20240823,182500,614249715,4475,4475,4475,4475,0
|
|
20240823,182400,614249715,4475,4475,4475,4475,0
|
|
20240823,182300,614249715,4475,4475,4475,4475,0
|
|
20240823,182200,614249715,4475,4475,4475,4475,0
|
|
20240823,182100,614249715,4475,4475,4475,4475,0
|
|
20240823,182000,614249715,4475,4475,4475,4475,0
|
|
20240823,181900,614249715,4475,4475,4475,4475,0
|
|
20240823,181800,614249715,4475,4475,4475,4475,0
|
|
20240823,181700,614249715,4475,4475,4475,4475,0
|
|
20240823,181600,614249715,4475,4475,4475,4475,0
|
|
20240823,181500,614249715,4475,4475,4475,4475,0
|
|
20240823,181400,614249715,4475,4475,4475,4475,0
|
|
20240823,181300,614249715,4475,4475,4475,4475,0
|
|
20240823,181200,614249715,4475,4475,4475,4475,0
|
|
20240823,181100,614249715,4475,4475,4475,4475,0
|
|
20240823,181000,614249715,4475,4475,4475,4475,0
|
|
20240823,180900,614249715,4475,4475,4475,4475,0
|
|
20240823,180800,614249715,4475,4475,4475,4475,0
|
|
20240823,180700,614249715,4475,4475,4475,4475,0
|
|
20240823,180600,614249715,4475,4475,4475,4475,0
|
|
20240823,180500,614249715,4475,4475,4475,4475,0
|
|
20240823,180400,614249715,4475,4475,4475,4475,0
|
|
20240823,180300,614249715,4475,4475,4475,4475,0
|
|
20240823,180200,614249715,4475,4475,4475,4475,0
|
|
20240823,180100,614249715,4475,4475,4475,4475,1777
|
|
20240823,180000,614249715,4475,4475,4475,4475,0
|
|
20240823,175900,614249715,4475,4475,4475,4475,0
|
|
20240823,175800,614249715,4475,4475,4475,4475,0
|
|
20240823,175700,614249715,4475,4475,4475,4475,0
|
|
20240823,175600,614249715,4475,4475,4475,4475,0
|
|
20240823,175500,614249715,4475,4475,4475,4475,0
|
|
20240823,175400,614249715,4475,4475,4475,4475,0
|
|
20240823,175300,614249715,4475,4475,4475,4475,0
|
|
20240823,175200,614249715,4475,4475,4475,4475,0
|
|
20240823,175100,614249715,4475,4475,4475,4475,0
|
|
20240823,175000,614249715,4475,4475,4475,4475,0
|
|
20240823,174900,614249715,4475,4475,4475,4475,0
|
|
20240823,174800,614249715,4475,4475,4475,4475,0
|
|
20240823,174700,614249715,4475,4475,4475,4475,0
|
|
20240823,174600,614249715,4475,4475,4475,4475,0
|
|
20240823,174500,614249715,4475,4475,4475,4475,0
|
|
20240823,174400,614249715,4475,4475,4475,4475,0
|
|
20240823,174300,614249715,4475,4475,4475,4475,0
|
|
20240823,174200,614249715,4475,4475,4475,4475,0
|
|
20240823,174100,614249715,4475,4475,4475,4475,0
|
|
20240823,174000,614249715,4475,4475,4475,4475,0
|
|
20240823,173900,614249715,4475,4475,4475,4475,0
|
|
20240823,173800,614249715,4475,4475,4475,4475,0
|
|
20240823,173700,614249715,4475,4475,4475,4475,0
|
|
20240823,173600,614249715,4475,4475,4475,4475,0
|
|
20240823,173500,614249715,4475,4475,4475,4475,0
|
|
20240823,173400,614249715,4475,4475,4475,4475,0
|
|
20240823,173300,614249715,4475,4475,4475,4475,0
|
|
20240823,173200,614249715,4475,4475,4475,4475,0
|
|
20240823,173100,614249715,4475,4475,4475,4475,1777
|
|
20240823,173000,614249715,4475,4475,4475,4475,0
|
|
20240823,172900,614249715,4475,4475,4475,4475,0
|
|
20240823,172800,614249715,4475,4475,4475,4475,0
|
|
20240823,172700,614249715,4475,4475,4475,4475,0
|
|
20240823,172600,614249715,4475,4475,4475,4475,0
|
|
20240823,172500,614249715,4475,4475,4475,4475,0
|
|
20240823,172400,614249715,4475,4475,4475,4475,0
|
|
20240823,172300,614249715,4475,4475,4475,4475,0
|
|
20240823,172200,614249715,4475,4475,4475,4475,0
|
|
20240823,172100,614249715,4475,4475,4475,4475,0
|
|
20240823,172000,614249715,4475,4475,4475,4475,0
|
|
20240823,171900,614249715,4475,4475,4475,4475,0
|
|
20240823,171800,614249715,4475,4475,4475,4475,0
|
|
20240823,171700,614249715,4475,4475,4475,4475,0
|
|
20240823,171600,614249715,4475,4475,4475,4475,0
|
|
20240823,171500,614249715,4475,4475,4475,4475,0
|
|
20240823,171400,614249715,4475,4475,4475,4475,0
|
|
20240823,171300,614249715,4475,4475,4475,4475,0
|
|
20240823,171200,614249715,4475,4475,4475,4475,0
|
|
20240823,171100,614249715,4475,4475,4475,4475,0
|
|
20240823,171000,614249715,4475,4475,4475,4475,0
|
|
20240823,170900,614249715,4475,4475,4475,4475,0
|
|
20240823,170800,614249715,4475,4475,4475,4475,0
|
|
20240823,170700,614249715,4475,4475,4475,4475,0
|
|
20240823,170600,614249715,4475,4475,4475,4475,0
|
|
20240823,170500,614249715,4475,4475,4475,4475,0
|
|
20240823,170400,614249715,4475,4475,4475,4475,0
|
|
20240823,170300,614249715,4475,4475,4475,4475,0
|
|
20240823,170200,614249715,4475,4475,4475,4475,0
|
|
20240823,170100,614249715,4475,4475,4475,4475,1777
|
|
20240823,170000,614249715,4475,4475,4475,4475,0
|
|
20240823,165900,614249715,4475,4475,4475,4475,0
|
|
20240823,165800,614249715,4475,4475,4475,4475,0
|
|
20240823,165700,614249715,4475,4475,4475,4475,0
|
|
20240823,165600,614249715,4475,4475,4475,4475,0
|
|
20240823,165500,614249715,4475,4475,4475,4475,0
|
|
20240823,165400,614249715,4475,4475,4475,4475,0
|
|
20240823,165300,614249715,4475,4475,4475,4475,0
|
|
20240823,165200,614249715,4475,4475,4475,4475,0
|
|
20240823,165100,614249715,4475,4475,4475,4475,0
|
|
20240823,165000,614249715,4475,4475,4475,4475,0
|
|
20240823,164900,614249715,4475,4475,4475,4475,0
|
|
20240823,164800,614249715,4475,4475,4475,4475,0
|
|
20240823,164700,614249715,4475,4475,4475,4475,0
|
|
20240823,164600,614249715,4475,4475,4475,4475,0
|
|
20240823,164500,614249715,4475,4475,4475,4475,0
|
|
20240823,164400,614249715,4475,4475,4475,4475,0
|
|
20240823,164300,614249715,4475,4475,4475,4475,0
|
|
20240823,164200,614249715,4475,4475,4475,4475,0
|
|
20240823,164100,614249715,4475,4475,4475,4475,0
|
|
20240823,164000,614249715,4475,4475,4475,4475,0
|
|
20240823,163900,614249715,4475,4475,4475,4475,0
|
|
20240823,163800,614249715,4475,4475,4475,4475,0
|
|
20240823,163700,614249715,4475,4475,4475,4475,0
|
|
20240823,163600,614249715,4475,4475,4475,4475,0
|
|
20240823,163500,614249715,4475,4475,4475,4475,0
|
|
20240823,163400,614249715,4475,4475,4475,4475,0
|
|
20240823,163300,614249715,4475,4475,4475,4475,0
|
|
20240823,163200,614249715,4475,4475,4475,4475,0
|
|
20240823,163100,614249715,4475,4475,4475,4475,1777
|
|
20240823,163000,614249715,4475,4475,4475,4475,0
|
|
20240823,162900,614249715,4475,4475,4475,4475,0
|
|
20240823,162800,614249715,4475,4475,4475,4475,0
|
|
20240823,162700,614249715,4475,4475,4475,4475,0
|
|
20240823,162600,614249715,4475,4475,4475,4475,0
|
|
20240823,162500,614249715,4475,4475,4475,4475,0
|
|
20240823,162400,614249715,4475,4475,4475,4475,0
|
|
20240823,162300,614249715,4475,4475,4475,4475,0
|
|
20240823,162200,614249715,4475,4475,4475,4475,0
|
|
20240823,162100,614249715,4475,4475,4475,4475,0
|
|
20240823,162000,614249715,4475,4475,4475,4475,0
|
|
20240823,161900,614249715,4475,4475,4475,4475,0
|
|
20240823,161800,614249715,4475,4475,4475,4475,0
|
|
20240823,161700,614249715,4475,4475,4475,4475,0
|
|
20240823,161600,614249715,4475,4475,4475,4475,0
|
|
20240823,161500,614249715,4475,4475,4475,4475,0
|
|
20240823,161400,614249715,4475,4475,4475,4475,0
|
|
20240823,161300,614249715,4475,4475,4475,4475,0
|
|
20240823,161200,614249715,4475,4475,4475,4475,0
|
|
20240823,161100,614249715,4475,4475,4475,4475,0
|
|
20240823,161000,614249715,4475,4475,4475,4475,0
|
|
20240823,160900,614249715,4475,4475,4475,4475,0
|
|
20240823,160800,614249715,4475,4475,4475,4475,0
|
|
20240823,160700,614249715,4475,4475,4475,4475,0
|
|
20240823,160600,614249715,4475,4475,4475,4475,0
|
|
20240823,160500,614249715,4475,4475,4475,4475,0
|
|
20240823,160400,614249715,4475,4475,4475,4475,0
|
|
20240823,160300,614249715,4475,4475,4475,4475,0
|
|
20240823,160200,614249715,4475,4475,4475,4475,0
|
|
20240823,160100,614249715,4475,4475,4475,4475,1777
|
|
20240823,160000,614249715,4475,4475,4475,4475,0
|
|
20240823,155900,614249715,4475,4475,4475,4475,0
|
|
20240823,155800,614249715,4475,4475,4475,4475,0
|
|
20240823,155700,614249715,4475,4475,4475,4475,0
|
|
20240823,155600,614249715,4475,4475,4475,4475,0
|
|
20240823,155500,614249715,4475,4475,4475,4475,0
|
|
20240823,155400,614249715,4475,4475,4475,4475,0
|
|
20240823,155300,614249715,4475,4475,4475,4475,0
|
|
20240823,155200,614249715,4475,4475,4475,4475,0
|
|
20240823,155100,614249715,4475,4475,4475,4475,0
|
|
20240823,155000,614249715,4475,4475,4475,4475,0
|
|
20240823,154900,614249715,4475,4475,4475,4475,0
|
|
20240823,154800,614249715,4475,4475,4475,4475,0
|
|
20240823,154700,614249715,4475,4475,4475,4475,0
|
|
20240823,154600,614249715,4475,4475,4475,4475,0
|
|
20240823,154500,614249715,4475,4475,4475,4475,0
|
|
20240823,154400,614249715,4475,4475,4475,4475,0
|
|
20240823,154300,614249715,4475,4475,4475,4475,0
|
|
20240823,154200,614249715,4475,4475,4475,4475,0
|
|
20240823,154100,614249715,4475,4475,4475,4475,0
|
|
20240823,154000,614249715,4475,4475,4475,4475,0
|
|
20240823,153900,614249715,4475,4475,4475,4475,0
|
|
20240823,153800,614249715,4475,4475,4475,4475,0
|
|
20240823,153700,614249715,4475,4475,4475,4475,0
|
|
20240823,153600,614249715,4475,4475,4475,4475,0
|
|
20240823,153500,614249715,4475,4475,4475,4475,0
|
|
20240823,153400,614249715,4475,4475,4475,4475,0
|
|
20240823,153300,614249715,4475,4475,4475,4475,0
|
|
20240823,153200,614249715,4475,4475,4475,4475,0
|
|
20240823,153100,614249715,4475,4475,4475,4475,1777
|
|
20240823,153000,614249715,4475,4475,4475,4475,1777
|
|
20240823,152900,606297640,4485,4485,4485,4485,0
|
|
20240823,152800,606297640,4485,4485,4485,4485,0
|
|
20240823,152700,606297640,4485,4485,4485,4485,0
|
|
20240823,152600,606297640,4485,4485,4485,4485,0
|
|
20240823,152500,606297640,4485,4485,4485,4485,0
|
|
20240823,152400,606297640,4485,4485,4485,4485,0
|
|
20240823,152300,606297640,4485,4485,4485,4485,0
|
|
20240823,152200,606297640,4485,4485,4485,4485,0
|
|
20240823,152100,606297640,4485,4485,4485,4485,0
|
|
20240823,152000,606297640,4485,4485,4485,4485,0
|
|
20240823,151900,606297640,4485,4480,4485,4470,2089
|
|
20240823,151800,596937640,4470,4480,4480,4470,40
|
|
20240823,151700,596758810,4470,4480,4480,4470,325
|
|
20240823,151600,595303120,4480,4460,4480,4460,33
|
|
20240823,151500,595155495,4480,4480,4480,4460,56
|
|
20240823,151400,594904715,4480,4480,4480,4480,0
|
|
20240823,151300,594904715,4480,4480,4480,4480,0
|
|
20240823,151200,594904715,4480,4480,4480,4480,0
|
|
20240823,151100,594904715,4480,4470,4480,4465,43
|
|
20240823,151000,594712435,4480,4475,4480,4475,321
|
|
20240823,150900,593274455,4470,4460,4470,4425,3341
|
|
20240823,150800,578401320,4465,4460,4465,4460,111
|
|
20240823,150700,577906250,4465,4460,4465,4460,26
|
|
20240823,150600,577790225,4465,4460,4465,4460,159
|
|
20240823,150500,577081080,4460,4455,4460,4455,390
|
|
20240823,150400,575342440,4455,4455,4455,4455,0
|
|
20240823,150300,575342440,4455,4455,4455,4455,105
|
|
20240823,150200,574874665,4460,4455,4460,4455,242
|
|
20240823,150100,573796545,4455,4450,4455,4450,570
|
|
20240823,150000,571260040,4450,4440,4450,4440,197
|
|
20240823,145900,570385120,4440,4435,4440,4435,195
|
|
20240823,145800,569519465,4435,4440,4440,4435,71
|
|
20240823,145700,569204400,4440,4435,4440,4435,34
|
|
20240823,145600,569053605,4435,4435,4440,4435,101
|
|
20240823,145500,568605665,4440,4440,4440,4440,1
|
|
20240823,145400,568601225,4435,4440,4440,4435,258
|
|
20240823,145300,567455845,4440,4435,4440,4435,95
|
|
20240823,145200,567034515,4440,4440,4440,4440,6
|
|
20240823,145100,567007875,4445,4435,4445,4435,54
|
|
20240823,145000,566768240,4440,4435,4440,4435,74
|
|
20240823,144900,566440045,4445,4445,4445,4445,1
|
|
20240823,144800,566435600,4435,4430,4435,4430,154
|
|
20240823,144700,565752765,4435,4430,4435,4430,102
|
|
20240823,144600,565300900,4435,4430,4435,4430,24
|
|
20240823,144500,565194575,4430,4430,4430,4430,292
|
|
20240823,144400,563901015,4430,4435,4435,4430,100
|
|
20240823,144300,563458010,4430,4430,4430,4430,31
|
|
20240823,144200,563320680,4435,4430,4435,4430,36
|
|
20240823,144100,563161195,4435,4430,4435,4430,33
|
|
20240823,144000,563015000,4430,4430,4435,4430,768
|
|
20240823,143900,559612745,4430,4430,4430,4430,329
|
|
20240823,143800,558155275,4430,4430,4430,4430,335
|
|
20240823,143700,556671225,4430,4430,4430,4425,115
|
|
20240823,143600,556161910,4425,4425,4425,4425,30
|
|
20240823,143500,556029160,4430,4425,4430,4425,32
|
|
20240823,143400,555887555,4425,4430,4430,4425,69
|
|
20240823,143300,555582215,4420,4420,4420,4420,160
|
|
20240823,143200,554875015,4420,4420,4420,4420,157
|
|
20240823,143100,554181075,4425,4420,4425,4420,176
|
|
20240823,143000,553403075,4425,4425,4425,4425,1
|
|
20240823,142900,553398650,4420,4420,4430,4420,260
|
|
20240823,142800,552249440,4420,4430,4430,4420,154
|
|
20240823,142700,551568435,4425,4420,4425,4420,95
|
|
20240823,142600,551148350,4430,4420,4430,4420,156
|
|
20240823,142500,550458455,4425,4425,4425,4425,4
|
|
20240823,142400,550440755,4420,4425,4425,4420,85
|
|
20240823,142300,550065050,4420,4415,4420,4415,1616
|
|
20240823,142200,542930365,4415,4410,4415,4410,90
|
|
20240823,142100,542533460,4415,4410,4415,4410,203
|
|
20240823,142000,541637695,4415,4410,4415,4410,60
|
|
20240823,141900,541373080,4415,4410,4415,4410,92
|
|
20240823,141800,540967350,4410,4410,4415,4410,164
|
|
20240823,141700,540244105,4415,4410,4415,4410,89
|
|
20240823,141600,539851600,4410,4410,4415,4410,95
|
|
20240823,141500,539432640,4410,4415,4415,4410,76
|
|
20240823,141400,539097475,4410,4410,4410,4410,89
|
|
20240823,141300,538704985,4415,4410,4415,4410,91
|
|
20240823,141200,538303670,4410,4410,4410,4410,163
|
|
20240823,141100,537584840,4415,4415,4415,4415,1
|
|
20240823,141000,537580425,4410,4415,4415,4410,81
|
|
20240823,140900,537223210,4410,4415,4415,4410,317
|
|
20240823,140800,535824065,4420,4410,4420,4410,286
|
|
20240823,140700,534561815,4415,4410,4415,4410,84
|
|
20240823,140600,534191370,4415,4410,4415,4410,73
|
|
20240823,140500,533869435,4410,4415,4415,4410,98
|
|
20240823,140400,533437250,4410,4415,4415,4410,87
|
|
20240823,140300,533053575,4410,4410,4410,4410,82
|
|
20240823,140200,532691955,4415,4425,4425,4415,63
|
|
20240823,140100,532413710,4440,4420,4440,4420,50
|
|
20240823,140000,532192540,4420,4420,4420,4420,208
|
|
20240823,135900,531273180,4420,4415,4420,4410,264
|
|
20240823,135800,530107755,4415,4415,4415,4415,207
|
|
20240823,135700,529193850,4415,4410,4415,4410,131
|
|
20240823,135600,528615920,4410,4415,4415,4410,69
|
|
20240823,135500,528311625,4410,4410,4410,4410,90
|
|
20240823,135400,527914725,4415,4415,4415,4410,92
|
|
20240823,135300,527508995,4415,4415,4415,4410,163
|
|
20240823,135200,526790155,4410,4405,4410,4405,123
|
|
20240823,135100,526248150,4405,4405,4405,4405,0
|
|
20240823,135000,526248150,4405,4405,4415,4405,675
|
|
20240823,134900,523269475,4405,4410,4415,4405,266
|
|
20240823,134800,522097475,4415,4405,4415,4405,173
|
|
20240823,134700,521334990,4410,4410,4410,4410,1
|
|
20240823,134600,521330580,4405,4420,4420,4405,58
|
|
20240823,134500,521075075,4410,4410,4420,4410,101
|
|
20240823,134400,520629625,4410,4400,4410,4400,766
|
|
20240823,134300,517253965,4405,4400,4405,4400,126
|
|
20240823,134200,516699555,4400,4400,4400,4400,27
|
|
20240823,134100,516580755,4400,4405,4405,4400,1079
|
|
20240823,134000,511833150,4400,4405,4405,4400,161
|
|
20240823,133900,511124430,4410,4415,4415,4410,19
|
|
20240823,133800,511040570,4420,4415,4420,4410,91
|
|
20240823,133700,510639225,4420,4400,4420,4400,737
|
|
20240823,133600,507388485,4405,4400,4405,4400,82
|
|
20240823,133500,507027590,4400,4405,4405,4400,706
|
|
20240823,133400,503917890,4410,4405,4410,4405,160
|
|
20240823,133300,503213075,4405,4405,4405,4405,83
|
|
20240823,133200,502847460,4410,4410,4410,4410,6
|
|
20240823,133100,502821000,4410,4410,4410,4410,129
|
|
20240823,133000,502252110,4410,4415,4415,4410,143
|
|
20240823,132900,501620875,4420,4415,4420,4415,88
|
|
20240823,132800,501232345,4420,4420,4420,4415,138
|
|
20240823,132700,500623065,4415,4415,4420,4415,158
|
|
20240823,132600,499925400,4415,4415,4415,4410,80
|
|
20240823,132500,499572355,4420,4420,4420,4415,170
|
|
20240823,132400,498821740,4430,4415,4435,4415,228
|
|
20240823,132300,497814670,4420,4415,4420,4415,32
|
|
20240823,132200,497673385,4420,4435,4440,4420,209
|
|
20240823,132100,496746570,4435,4420,4440,4420,358
|
|
20240823,132000,495160515,4415,4415,4415,4415,142
|
|
20240823,131900,494533585,4415,4435,4435,4415,235
|
|
20240823,131800,493491910,4435,4415,4445,4415,252
|
|
20240823,131700,492377360,4415,4405,4415,4405,236
|
|
20240823,131600,491336655,4400,4400,4405,4400,817
|
|
20240823,131500,487741185,4400,4405,4405,4400,148
|
|
20240823,131400,487089640,4405,4400,4405,4400,100
|
|
20240823,131300,486649430,4405,4400,4405,4400,34
|
|
20240823,131200,486499805,4400,4400,4400,4400,120
|
|
20240823,131100,485971805,4400,4405,4405,4400,125
|
|
20240823,131000,485421305,4400,4405,4405,4400,158
|
|
20240823,130900,484725600,4400,4405,4405,4400,132
|
|
20240823,130800,484144640,4405,4405,4405,4405,40
|
|
20240823,130700,483968440,4405,4405,4405,4405,64
|
|
20240823,130600,483686520,4405,4405,4405,4405,163
|
|
20240823,130500,482968505,4405,4405,4405,4405,85
|
|
20240823,130400,482594080,4405,4405,4405,4405,25
|
|
20240823,130300,482483955,4405,4405,4405,4405,100
|
|
20240823,130200,482043455,4405,4405,4405,4405,222
|
|
20240823,130100,481065545,4405,4410,4410,4405,167
|
|
20240823,130000,480329660,4405,4405,4405,4405,90
|
|
20240823,125900,479933210,4405,4405,4405,4405,65
|
|
20240823,125800,479646885,4405,4405,4410,4405,127
|
|
20240823,125700,479087215,4405,4405,4405,4405,64
|
|
20240823,125600,478805295,4405,4410,4410,4405,219
|
|
20240823,125500,477840310,4405,4405,4405,4405,88
|
|
20240823,125400,477452670,4405,4405,4405,4405,27
|
|
20240823,125300,477333735,4405,4405,4405,4405,145
|
|
20240823,125200,476695010,4405,4405,4405,4405,257
|
|
20240823,125100,475562925,4410,4405,4410,4405,263
|
|
20240823,125000,474404400,4405,4410,4410,4405,181
|
|
20240823,124900,473606630,4405,4405,4405,4405,26
|
|
20240823,124800,473492100,4410,4405,4410,4405,98
|
|
20240823,124700,473060070,4405,4410,4410,4405,122
|
|
20240823,124600,472522335,4410,4410,4410,4405,606
|
|
20240823,124500,469852400,4410,4405,4410,4405,124
|
|
20240823,124400,469306010,4405,4415,4415,4405,133
|
|
20240823,124300,468719135,4410,4415,4415,4405,131
|
|
20240823,124200,468141710,4405,4405,4405,4405,57
|
|
20240823,124100,467890625,4430,4405,4430,4405,58
|
|
20240823,124000,467635110,4435,4430,4435,4430,2
|
|
20240823,123900,467626245,4410,4405,4425,4405,3216
|
|
20240823,123800,453443690,4405,4405,4405,4405,58
|
|
20240823,123700,453188200,4405,4405,4405,4405,269
|
|
20240823,123600,452003255,4405,4410,4410,4405,1086
|
|
20240823,123500,447214425,4405,4405,4405,4405,62
|
|
20240823,123400,446941315,4400,4400,4405,4400,124
|
|
20240823,123300,446395710,4400,4400,4410,4400,1065
|
|
20240823,123200,441700170,4400,4400,4400,4400,159
|
|
20240823,123100,441000570,4405,4400,4405,4400,151
|
|
20240823,123000,440336165,4400,4400,4400,4400,39
|
|
20240823,122900,440164565,4400,4400,4400,4400,117
|
|
20240823,122800,439649765,4400,4400,4400,4400,132
|
|
20240823,122700,439068965,4400,4400,4400,4400,86
|
|
20240823,122600,438690565,4400,4400,4400,4400,91
|
|
20240823,122500,438290165,4405,4405,4405,4405,7
|
|
20240823,122400,438259330,4405,4405,4405,4405,163
|
|
20240823,122300,437541315,4405,4405,4405,4405,63
|
|
20240823,122200,437263800,4405,4405,4410,4405,99
|
|
20240823,122100,436827700,4405,4405,4405,4405,89
|
|
20240823,122000,436435655,4405,4405,4405,4405,83
|
|
20240823,121900,436070040,4405,4405,4405,4405,84
|
|
20240823,121800,435700020,4405,4410,4410,4405,5093
|
|
20240823,121700,413240265,4410,4415,4415,4410,88
|
|
20240823,121600,412852180,4410,4410,4410,4410,23
|
|
20240823,121500,412750750,4410,4410,4410,4410,152
|
|
20240823,121400,412080430,4410,4410,4415,4410,94
|
|
20240823,121300,411665865,4415,4410,4415,4410,76
|
|
20240823,121200,411330700,4405,4405,4410,4405,154
|
|
20240823,121100,410652320,4405,4405,4405,4405,104
|
|
20240823,121000,410194200,4405,4410,4410,4405,163
|
|
20240823,120900,409475800,4405,4415,4415,4405,112
|
|
20240823,120800,408981890,4415,4415,4415,4415,58
|
|
20240823,120700,408725820,4415,4405,4415,4405,143
|
|
20240823,120600,408095045,4405,4405,4405,4405,0
|
|
20240823,120500,408095045,4405,4405,4405,4405,58
|
|
20240823,120400,407839555,4405,4440,4440,4405,58
|
|
20240823,120300,407584030,4405,4435,4450,4405,77
|
|
20240823,120200,407243975,4430,4410,4430,4405,299
|
|
20240823,120100,405924895,4415,4415,4415,4415,4
|
|
20240823,120000,405907235,4405,4410,4410,4405,80
|
|
20240823,115900,405554720,4410,4410,4410,4405,148
|
|
20240823,115800,404902400,4410,4410,4415,4410,91
|
|
20240823,115700,404501085,4410,4410,4410,4410,103
|
|
20240823,115600,404046855,4405,4405,4405,4405,149
|
|
20240823,115500,403390510,4405,4405,4405,4405,89
|
|
20240823,115400,402998465,4405,4405,4405,4405,134
|
|
20240823,115300,402408195,4410,4410,4410,4410,150
|
|
20240823,115200,401746695,4410,4405,4410,4405,113
|
|
20240823,115100,401248680,4405,4405,4405,4405,122
|
|
20240823,115000,400711270,4405,4405,4405,4405,57
|
|
20240823,114900,400460185,4405,4405,4405,4405,57
|
|
20240823,114800,400209100,4405,4405,4405,4405,58
|
|
20240823,114700,399953610,4405,4405,4405,4405,46
|
|
20240823,114600,399750980,4415,4395,4460,4395,789
|
|
20240823,114500,396250750,4395,4395,4395,4395,88
|
|
20240823,114400,395863990,4400,4400,4400,4400,16
|
|
20240823,114300,395793590,4400,4395,4405,4395,191
|
|
20240823,114200,394953470,4395,4395,4395,4395,29
|
|
20240823,114100,394826015,4400,4400,4400,4400,139
|
|
20240823,114000,394214415,4395,4395,4395,4395,57
|
|
20240823,113900,393963900,4415,4415,4415,4415,10
|
|
20240823,113800,393919750,4425,4410,4430,4410,557
|
|
20240823,113700,391459995,4415,4395,4415,4390,285
|
|
20240823,113600,390205775,4395,4395,4395,4395,75
|
|
20240823,113500,389876150,4395,4395,4395,4395,88
|
|
20240823,113400,389489390,4395,4395,4400,4395,143
|
|
20240823,113300,388860900,4395,4395,4395,4395,34
|
|
20240823,113200,388711470,4395,4395,4395,4395,91
|
|
20240823,113100,388311525,4395,4395,4395,4395,154
|
|
20240823,113000,387634695,4395,4395,4400,4395,91
|
|
20240823,112900,387234740,4400,4395,4400,4395,58
|
|
20240823,112800,386979825,4400,4400,4400,4395,24
|
|
20240823,112700,386874335,4395,4400,4400,4395,169
|
|
20240823,112600,386131525,4400,4395,4400,4395,94
|
|
20240823,112500,385718365,4400,4395,4400,4395,114
|
|
20240823,112400,385217210,4400,4400,4405,4400,93
|
|
20240823,112300,384807985,4400,4400,4400,4400,29
|
|
20240823,112200,384680385,4400,4395,4400,4395,120
|
|
20240823,112100,384152820,4395,4395,4395,4395,190
|
|
20240823,112000,383317770,4395,4400,4400,4395,108
|
|
20240823,111900,382842860,4395,4395,4395,4395,87
|
|
20240823,111800,382460495,4395,4395,4395,4395,27
|
|
20240823,111700,382341830,4395,4400,4405,4395,68
|
|
20240823,111600,382042905,4395,4400,4400,4395,84
|
|
20240823,111500,381673595,4405,4395,4405,4395,264
|
|
20240823,111400,380512935,4395,4390,4395,4390,861
|
|
20240823,111300,376732865,4395,4395,4395,4390,31
|
|
20240823,111200,376596765,4390,4395,4405,4390,73
|
|
20240823,111100,376276160,4395,4390,4395,4385,1953
|
|
20240823,111000,367702880,4390,4395,4395,4385,216
|
|
20240823,110900,366754620,4390,4390,4390,4390,52
|
|
20240823,110800,366526340,4390,4385,4390,4385,182
|
|
20240823,110700,365728265,4385,4385,4385,4385,83
|
|
20240823,110600,365364310,4385,4385,4385,4385,113
|
|
20240823,110500,364868805,4385,4385,4385,4385,126
|
|
20240823,110400,364316295,4390,4385,4390,4385,20
|
|
20240823,110300,364228545,4385,4390,4390,4385,3189
|
|
20240823,110200,350229250,4390,4395,4395,4390,134
|
|
20240823,110100,349640955,4395,4395,4395,4390,191
|
|
20240823,110000,348801855,4395,4390,4395,4390,954
|
|
20240823,105900,344609315,4390,4395,4395,4390,109
|
|
20240823,105800,344130725,4395,4395,4395,4390,283
|
|
20240823,105700,342887355,4395,4395,4395,4390,92
|
|
20240823,105600,342483460,4390,4395,4395,4390,191
|
|
20240823,105500,341644870,4395,4390,4395,4390,69
|
|
20240823,105400,341341905,4395,4390,4400,4390,715
|
|
20240823,105300,338200535,4385,4400,4405,4385,4913
|
|
20240823,105200,316608290,4410,4410,4410,4400,2053
|
|
20240823,105100,307565040,4410,4405,4410,4405,172
|
|
20240823,105000,306807200,4410,4405,4410,4405,102
|
|
20240823,104900,306357880,4400,4400,4400,4400,152
|
|
20240823,104800,305689080,4410,4410,4420,4405,220
|
|
20240823,104700,304718850,4425,4400,4425,4400,104
|
|
20240823,104600,304260305,4420,4415,4420,4400,6872
|
|
20240823,104500,274000525,4415,4420,4420,4415,3603
|
|
20240823,104400,258078065,4425,4425,4425,4425,61
|
|
20240823,104300,257808140,4430,4430,4430,4425,75
|
|
20240823,104200,257476175,4425,4430,4430,4425,61
|
|
20240823,104100,257206235,4430,4425,4430,4425,64
|
|
20240823,104000,256923000,4430,4430,4430,4425,34
|
|
20240823,103900,256772430,4430,4425,4430,4420,66
|
|
20240823,103800,256480655,4425,4420,4425,4420,558
|
|
20240823,103700,254011795,4420,4420,4420,4420,57
|
|
20240823,103600,253759855,4440,4420,4440,4420,60
|
|
20240823,103500,253494635,4440,4430,4440,4420,2999
|
|
20240823,103400,240220705,4435,4450,4450,4435,2
|
|
20240823,103300,240211820,4435,4430,4435,4430,59
|
|
20240823,103200,239950440,4450,4430,4450,4430,60
|
|
20240823,103100,239684600,4450,4430,4450,4430,59
|
|
20240823,103000,239423190,4450,4440,4450,4430,187
|
|
20240823,102900,238593710,4445,4445,4450,4440,254
|
|
20240823,102800,237465550,4445,4445,4445,4445,58
|
|
20240823,102700,237207740,4445,4450,4450,4445,18869
|
|
20240823,102600,153316825,4455,4460,4460,4455,385
|
|
20240823,102500,151601600,4455,4455,4455,4455,58
|
|
20240823,102400,151343210,4455,4460,4460,4455,4977
|
|
20240823,102300,129146075,4460,4455,4460,4455,693
|
|
20240823,102200,126058320,4460,4460,4460,4460,882
|
|
20240823,102100,122124600,4460,4460,4460,4460,0
|
|
20240823,102000,122124600,4460,4460,4460,4460,70
|
|
20240823,101900,121812400,4470,4460,4470,4460,58
|
|
20240823,101800,121553710,4460,4460,4460,4460,460
|
|
20240823,101700,119502110,4465,4460,4465,4460,58
|
|
20240823,101600,119243425,4475,4470,4475,4450,10903
|
|
20240823,101500,70594485,4475,4470,4475,4470,58
|
|
20240823,101400,70335220,4475,4475,4475,4475,286
|
|
20240823,101300,69055370,4475,4475,4475,4475,105
|
|
20240823,101200,68585495,4470,4470,4470,4470,58
|
|
20240823,101100,68326235,4475,4475,4475,4475,7
|
|
20240823,101000,68294910,4475,4475,4475,4475,50
|
|
20240823,100900,68071160,4475,4475,4475,4470,63
|
|
20240823,100800,67789520,4470,4470,4470,4470,58
|
|
20240823,100700,67530260,4465,4465,4465,4465,57
|
|
20240823,100600,67275755,4465,4465,4465,4465,0
|
|
20240823,100500,67275755,4465,4465,4465,4465,57
|
|
20240823,100400,67021250,4490,4465,4490,4465,59
|
|
20240823,100300,66757790,4465,4465,4465,4465,57
|
|
20240823,100200,66503285,4490,4485,4490,4485,210
|
|
20240823,100100,65561385,4465,4465,4475,4465,190
|
|
20240823,100000,64712900,4465,4460,4465,4460,58
|
|
20240823,095900,64454215,4465,4460,4465,4460,257
|
|
20240823,095800,63306995,4465,4465,4465,4460,69
|
|
20240823,095700,62999200,4465,4465,4465,4465,1
|
|
20240823,095600,62994735,4460,4460,4460,4460,57
|
|
20240823,095500,62740515,4465,4465,4465,4460,72
|
|
20240823,095400,62419320,4465,4465,4465,4460,70
|
|
20240823,095300,62107060,4460,4460,4465,4460,64
|
|
20240823,095200,61821615,4460,4465,4465,4460,8
|
|
20240823,095100,61785930,4460,4460,4460,4460,157
|
|
20240823,095000,61085710,4465,4460,4465,4460,59
|
|
20240823,094900,60822565,4465,4460,4465,4460,64
|
|
20240823,094800,60537120,4460,4460,4460,4460,58
|
|
20240823,094700,60278440,4475,4475,4475,4475,2
|
|
20240823,094600,60269490,4460,4460,4460,4460,57
|
|
20240823,094500,60015270,4480,4460,4490,4460,60
|
|
20240823,094400,59747600,4460,4460,4490,4460,878
|
|
20240823,094300,55831690,4490,4490,4490,4490,2
|
|
20240823,094200,55822710,4460,4490,4490,4460,58
|
|
20240823,094100,55564000,4490,4465,4490,4465,58
|
|
20240823,094000,55305005,4470,4470,4470,4465,4164
|
|
20240823,093900,36692290,4470,4460,4470,4460,58
|
|
20240823,093800,36433600,4465,4465,4465,4465,15
|
|
20240823,093700,36366625,4460,4470,4470,4460,1170
|
|
20240823,093600,31137295,4470,4460,4470,4460,146
|
|
20240823,093500,30486115,4470,4465,4470,4460,1139
|
|
20240823,093400,25395765,4465,4460,4465,4460,295
|
|
20240823,093300,24080060,4465,4465,4465,4465,1
|
|
20240823,093200,24075595,4460,4460,4460,4460,57
|
|
20240823,093100,23821375,4465,4465,4465,4460,67
|
|
20240823,093000,23522505,4465,4465,4465,4460,80
|
|
20240823,092900,23165595,4465,4465,4465,4465,85
|
|
20240823,092800,22786070,4465,4460,4465,4460,541
|
|
20240823,092700,20373200,4460,4460,4460,4460,57
|
|
20240823,092600,20118980,4470,4470,4470,4460,251
|
|
20240823,092500,18999490,4460,4465,4470,4460,1395
|
|
20240823,092400,12775280,4465,4460,4465,4460,77
|
|
20240823,092300,12431840,4465,4465,4465,4465,0
|
|
20240823,092200,12431840,4465,4465,4465,4460,165
|
|
20240823,092100,11695900,4460,4465,4465,4460,102
|
|
20240823,092000,11240955,4460,4460,4465,4460,74
|
|
20240823,091900,10910910,4460,4465,4465,4460,3
|
|
20240823,091800,10897525,4460,4460,4460,4460,57
|
|
20240823,091700,10643305,4465,4465,4465,4465,42
|
|
20240823,091600,10455775,4465,4460,4465,4460,85
|
|
20240823,091500,10076590,4465,4465,4465,4465,681
|
|
20240823,091400,7035925,4465,4465,4465,4465,0
|
|
20240823,091300,7035925,4465,4465,4475,4465,558
|
|
20240823,091200,4544445,4465,4465,4465,4465,58
|
|
20240823,091100,4285475,4465,4465,4465,4465,57
|
|
20240823,091000,4030970,4475,4465,4475,4465,142
|
|
20240823,090900,3396495,4475,4475,4475,4475,0
|
|
20240823,090800,3396495,4475,4475,4480,4475,61
|
|
20240823,090700,3123515,4475,4475,4475,4475,11
|
|
20240823,090600,3074290,4475,4470,4475,4465,129
|
|
20240823,090500,2497875,4465,4465,4465,4465,57
|
|
20240823,090400,2243370,4475,4475,4475,4475,11
|
|
20240823,090300,2194145,4460,4460,4460,4460,57
|
|
20240823,090200,1939925,4480,4480,4480,4480,19
|
|
20240823,090100,1854805,4480,4460,4480,4455,227
|
|
20240823,090000,843030,4460,4460,4490,4460,189
|