636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,193300,690765060,6050,6050,6050,6050,758
|
|
20240820,193200,690765060,6050,6050,6050,6050,0
|
|
20240820,193100,690765060,6050,6050,6050,6050,0
|
|
20240820,193000,690765060,6050,6050,6050,6050,0
|
|
20240820,192900,690765060,6050,6050,6050,6050,0
|
|
20240820,192800,690765060,6050,6050,6050,6050,0
|
|
20240820,192700,690765060,6050,6050,6050,6050,0
|
|
20240820,192600,690765060,6050,6050,6050,6050,0
|
|
20240820,192500,690765060,6050,6050,6050,6050,0
|
|
20240820,192400,690765060,6050,6050,6050,6050,0
|
|
20240820,192300,690765060,6050,6050,6050,6050,0
|
|
20240820,192200,690765060,6050,6050,6050,6050,0
|
|
20240820,192100,690765060,6050,6050,6050,6050,0
|
|
20240820,192000,690765060,6050,6050,6050,6050,0
|
|
20240820,191900,690765060,6050,6050,6050,6050,0
|
|
20240820,191800,690765060,6050,6050,6050,6050,0
|
|
20240820,191700,690765060,6050,6050,6050,6050,0
|
|
20240820,191600,690765060,6050,6050,6050,6050,0
|
|
20240820,191500,690765060,6050,6050,6050,6050,0
|
|
20240820,191400,690765060,6050,6050,6050,6050,0
|
|
20240820,191300,690765060,6050,6050,6050,6050,0
|
|
20240820,191200,690765060,6050,6050,6050,6050,0
|
|
20240820,191100,690765060,6050,6050,6050,6050,0
|
|
20240820,191000,690765060,6050,6050,6050,6050,0
|
|
20240820,190900,690765060,6050,6050,6050,6050,0
|
|
20240820,190800,690765060,6050,6050,6050,6050,0
|
|
20240820,190700,690765060,6050,6050,6050,6050,0
|
|
20240820,190600,690765060,6050,6050,6050,6050,0
|
|
20240820,190500,690765060,6050,6050,6050,6050,0
|
|
20240820,190400,690765060,6050,6050,6050,6050,0
|
|
20240820,190300,690765060,6050,6050,6050,6050,758
|
|
20240820,190200,690765060,6050,6050,6050,6050,0
|
|
20240820,190100,690765060,6050,6050,6050,6050,0
|
|
20240820,190000,690765060,6050,6050,6050,6050,0
|
|
20240820,185900,690765060,6050,6050,6050,6050,0
|
|
20240820,185800,690765060,6050,6050,6050,6050,0
|
|
20240820,185700,690765060,6050,6050,6050,6050,0
|
|
20240820,185600,690765060,6050,6050,6050,6050,0
|
|
20240820,185500,690765060,6050,6050,6050,6050,0
|
|
20240820,185400,690765060,6050,6050,6050,6050,0
|
|
20240820,185300,690765060,6050,6050,6050,6050,0
|
|
20240820,185200,690765060,6050,6050,6050,6050,0
|
|
20240820,185100,690765060,6050,6050,6050,6050,0
|
|
20240820,185000,690765060,6050,6050,6050,6050,0
|
|
20240820,184900,690765060,6050,6050,6050,6050,0
|
|
20240820,184800,690765060,6050,6050,6050,6050,0
|
|
20240820,184700,690765060,6050,6050,6050,6050,0
|
|
20240820,184600,690765060,6050,6050,6050,6050,0
|
|
20240820,184500,690765060,6050,6050,6050,6050,0
|
|
20240820,184400,690765060,6050,6050,6050,6050,0
|
|
20240820,184300,690765060,6050,6050,6050,6050,0
|
|
20240820,184200,690765060,6050,6050,6050,6050,0
|
|
20240820,184100,690765060,6050,6050,6050,6050,0
|
|
20240820,184000,690765060,6050,6050,6050,6050,0
|
|
20240820,183900,690765060,6050,6050,6050,6050,0
|
|
20240820,183800,690765060,6050,6050,6050,6050,0
|
|
20240820,183700,690765060,6050,6050,6050,6050,0
|
|
20240820,183600,690765060,6050,6050,6050,6050,0
|
|
20240820,183500,690765060,6050,6050,6050,6050,0
|
|
20240820,183400,690765060,6050,6050,6050,6050,0
|
|
20240820,183300,690765060,6050,6050,6050,6050,758
|
|
20240820,183200,690765060,6050,6050,6050,6050,0
|
|
20240820,183100,690765060,6050,6050,6050,6050,0
|
|
20240820,183000,690765060,6050,6050,6050,6050,0
|
|
20240820,182900,690765060,6050,6050,6050,6050,0
|
|
20240820,182800,690765060,6050,6050,6050,6050,0
|
|
20240820,182700,690765060,6050,6050,6050,6050,0
|
|
20240820,182600,690765060,6050,6050,6050,6050,0
|
|
20240820,182500,690765060,6050,6050,6050,6050,0
|
|
20240820,182400,690765060,6050,6050,6050,6050,0
|
|
20240820,182300,690765060,6050,6050,6050,6050,0
|
|
20240820,182200,690765060,6050,6050,6050,6050,0
|
|
20240820,182100,690765060,6050,6050,6050,6050,0
|
|
20240820,182000,690765060,6050,6050,6050,6050,0
|
|
20240820,181900,690765060,6050,6050,6050,6050,0
|
|
20240820,181800,690765060,6050,6050,6050,6050,0
|
|
20240820,181700,690765060,6050,6050,6050,6050,0
|
|
20240820,181600,690765060,6050,6050,6050,6050,0
|
|
20240820,181500,690765060,6050,6050,6050,6050,0
|
|
20240820,181400,690765060,6050,6050,6050,6050,0
|
|
20240820,181300,690765060,6050,6050,6050,6050,0
|
|
20240820,181200,690765060,6050,6050,6050,6050,0
|
|
20240820,181100,690765060,6050,6050,6050,6050,0
|
|
20240820,181000,690765060,6050,6050,6050,6050,0
|
|
20240820,180900,690765060,6050,6050,6050,6050,0
|
|
20240820,180800,690765060,6050,6050,6050,6050,0
|
|
20240820,180700,690765060,6050,6050,6050,6050,0
|
|
20240820,180600,690765060,6050,6050,6050,6050,0
|
|
20240820,180500,690765060,6050,6050,6050,6050,0
|
|
20240820,180400,690765060,6050,6050,6050,6050,0
|
|
20240820,180300,690765060,6050,6050,6050,6050,758
|
|
20240820,180200,690765060,6050,6050,6050,6050,0
|
|
20240820,180100,690765060,6050,6050,6050,6050,0
|
|
20240820,180000,690765060,6050,6050,6050,6050,0
|
|
20240820,175900,690765060,6050,6050,6050,6050,0
|
|
20240820,175800,690765060,6050,6050,6050,6050,0
|
|
20240820,175700,690765060,6050,6050,6050,6050,0
|
|
20240820,175600,690765060,6050,6050,6050,6050,0
|
|
20240820,175500,690765060,6050,6050,6050,6050,0
|
|
20240820,175400,690765060,6050,6050,6050,6050,0
|
|
20240820,175300,690765060,6050,6050,6050,6050,0
|
|
20240820,175200,690765060,6050,6050,6050,6050,0
|
|
20240820,175100,690765060,6050,6050,6050,6050,0
|
|
20240820,175000,690765060,6050,6050,6050,6050,0
|
|
20240820,174900,690765060,6050,6050,6050,6050,0
|
|
20240820,174800,690765060,6050,6050,6050,6050,0
|
|
20240820,174700,690765060,6050,6050,6050,6050,0
|
|
20240820,174600,690765060,6050,6050,6050,6050,0
|
|
20240820,174500,690765060,6050,6050,6050,6050,0
|
|
20240820,174400,690765060,6050,6050,6050,6050,0
|
|
20240820,174300,690765060,6050,6050,6050,6050,0
|
|
20240820,174200,690765060,6050,6050,6050,6050,0
|
|
20240820,174100,690765060,6050,6050,6050,6050,0
|
|
20240820,174000,690765060,6050,6050,6050,6050,0
|
|
20240820,173900,690765060,6050,6050,6050,6050,0
|
|
20240820,173800,690765060,6050,6050,6050,6050,0
|
|
20240820,173700,690765060,6050,6050,6050,6050,0
|
|
20240820,173600,690765060,6050,6050,6050,6050,0
|
|
20240820,173500,690765060,6050,6050,6050,6050,0
|
|
20240820,173400,690765060,6050,6050,6050,6050,0
|
|
20240820,173300,690765060,6050,6050,6050,6050,758
|
|
20240820,173200,690765060,6050,6050,6050,6050,0
|
|
20240820,173100,690765060,6050,6050,6050,6050,0
|
|
20240820,173000,690765060,6050,6050,6050,6050,0
|
|
20240820,172900,690765060,6050,6050,6050,6050,0
|
|
20240820,172800,690765060,6050,6050,6050,6050,0
|
|
20240820,172700,690765060,6050,6050,6050,6050,0
|
|
20240820,172600,690765060,6050,6050,6050,6050,0
|
|
20240820,172500,690765060,6050,6050,6050,6050,0
|
|
20240820,172400,690765060,6050,6050,6050,6050,0
|
|
20240820,172300,690765060,6050,6050,6050,6050,0
|
|
20240820,172200,690765060,6050,6050,6050,6050,0
|
|
20240820,172100,690765060,6050,6050,6050,6050,0
|
|
20240820,172000,690765060,6050,6050,6050,6050,0
|
|
20240820,171900,690765060,6050,6050,6050,6050,0
|
|
20240820,171800,690765060,6050,6050,6050,6050,0
|
|
20240820,171700,690765060,6050,6050,6050,6050,0
|
|
20240820,171600,690765060,6050,6050,6050,6050,0
|
|
20240820,171500,690765060,6050,6050,6050,6050,0
|
|
20240820,171400,690765060,6050,6050,6050,6050,0
|
|
20240820,171300,690765060,6050,6050,6050,6050,0
|
|
20240820,171200,690765060,6050,6050,6050,6050,0
|
|
20240820,171100,690765060,6050,6050,6050,6050,0
|
|
20240820,171000,690765060,6050,6050,6050,6050,0
|
|
20240820,170900,690765060,6050,6050,6050,6050,0
|
|
20240820,170800,690765060,6050,6050,6050,6050,0
|
|
20240820,170700,690765060,6050,6050,6050,6050,0
|
|
20240820,170600,690765060,6050,6050,6050,6050,0
|
|
20240820,170500,690765060,6050,6050,6050,6050,0
|
|
20240820,170400,690765060,6050,6050,6050,6050,0
|
|
20240820,170300,690765060,6050,6050,6050,6050,758
|
|
20240820,170200,690765060,6050,6050,6050,6050,0
|
|
20240820,170100,690765060,6050,6050,6050,6050,0
|
|
20240820,170000,690765060,6050,6050,6050,6050,0
|
|
20240820,165900,690765060,6050,6050,6050,6050,0
|
|
20240820,165800,690765060,6050,6050,6050,6050,0
|
|
20240820,165700,690765060,6050,6050,6050,6050,0
|
|
20240820,165600,690765060,6050,6050,6050,6050,0
|
|
20240820,165500,690765060,6050,6050,6050,6050,0
|
|
20240820,165400,690765060,6050,6050,6050,6050,0
|
|
20240820,165300,690765060,6050,6050,6050,6050,0
|
|
20240820,165200,690765060,6050,6050,6050,6050,0
|
|
20240820,165100,690765060,6050,6050,6050,6050,0
|
|
20240820,165000,690765060,6050,6050,6050,6050,0
|
|
20240820,164900,690765060,6050,6050,6050,6050,0
|
|
20240820,164800,690765060,6050,6050,6050,6050,0
|
|
20240820,164700,690765060,6050,6050,6050,6050,0
|
|
20240820,164600,690765060,6050,6050,6050,6050,0
|
|
20240820,164500,690765060,6050,6050,6050,6050,0
|
|
20240820,164400,690765060,6050,6050,6050,6050,0
|
|
20240820,164300,690765060,6050,6050,6050,6050,0
|
|
20240820,164200,690765060,6050,6050,6050,6050,0
|
|
20240820,164100,690765060,6050,6050,6050,6050,0
|
|
20240820,164000,690765060,6050,6050,6050,6050,0
|
|
20240820,163900,690765060,6050,6050,6050,6050,0
|
|
20240820,163800,690765060,6050,6050,6050,6050,0
|
|
20240820,163700,690765060,6050,6050,6050,6050,0
|
|
20240820,163600,690765060,6050,6050,6050,6050,0
|
|
20240820,163500,690765060,6050,6050,6050,6050,0
|
|
20240820,163400,690765060,6050,6050,6050,6050,0
|
|
20240820,163300,690765060,6050,6050,6050,6050,758
|
|
20240820,163200,690765060,6050,6050,6050,6050,0
|
|
20240820,163100,690765060,6050,6050,6050,6050,0
|
|
20240820,163000,690765060,6050,6050,6050,6050,0
|
|
20240820,162900,690765060,6050,6050,6050,6050,0
|
|
20240820,162800,690765060,6050,6050,6050,6050,0
|
|
20240820,162700,690765060,6050,6050,6050,6050,0
|
|
20240820,162600,690765060,6050,6050,6050,6050,0
|
|
20240820,162500,690765060,6050,6050,6050,6050,0
|
|
20240820,162400,690765060,6050,6050,6050,6050,0
|
|
20240820,162300,690765060,6050,6050,6050,6050,0
|
|
20240820,162200,690765060,6050,6050,6050,6050,0
|
|
20240820,162100,690765060,6050,6050,6050,6050,0
|
|
20240820,162000,690765060,6050,6050,6050,6050,0
|
|
20240820,161900,690765060,6050,6050,6050,6050,0
|
|
20240820,161800,690765060,6050,6050,6050,6050,0
|
|
20240820,161700,690765060,6050,6050,6050,6050,0
|
|
20240820,161600,690765060,6050,6050,6050,6050,0
|
|
20240820,161500,690765060,6050,6050,6050,6050,0
|
|
20240820,161400,690765060,6050,6050,6050,6050,0
|
|
20240820,161300,690765060,6050,6050,6050,6050,0
|
|
20240820,161200,690765060,6050,6050,6050,6050,0
|
|
20240820,161100,690765060,6050,6050,6050,6050,0
|
|
20240820,161000,690765060,6050,6050,6050,6050,0
|
|
20240820,160900,690765060,6050,6050,6050,6050,0
|
|
20240820,160800,690765060,6050,6050,6050,6050,0
|
|
20240820,160700,690765060,6050,6050,6050,6050,0
|
|
20240820,160600,690765060,6050,6050,6050,6050,0
|
|
20240820,160500,690765060,6050,6050,6050,6050,0
|
|
20240820,160400,690765060,6050,6050,6050,6050,0
|
|
20240820,160300,690765060,6050,6050,6050,6050,758
|
|
20240820,160200,690765060,6050,6050,6050,6050,0
|
|
20240820,160100,690765060,6050,6050,6050,6050,0
|
|
20240820,160000,690765060,6050,6050,6050,6050,0
|
|
20240820,155900,690765060,6050,6050,6050,6050,0
|
|
20240820,155800,690765060,6050,6050,6050,6050,0
|
|
20240820,155700,690765060,6050,6050,6050,6050,0
|
|
20240820,155600,690765060,6050,6050,6050,6050,0
|
|
20240820,155500,690765060,6050,6050,6050,6050,0
|
|
20240820,155400,690765060,6050,6050,6050,6050,0
|
|
20240820,155300,690765060,6050,6050,6050,6050,0
|
|
20240820,155200,690765060,6050,6050,6050,6050,0
|
|
20240820,155100,690765060,6050,6050,6050,6050,0
|
|
20240820,155000,690765060,6050,6050,6050,6050,0
|
|
20240820,154900,690765060,6050,6050,6050,6050,0
|
|
20240820,154800,690765060,6050,6050,6050,6050,0
|
|
20240820,154700,690765060,6050,6050,6050,6050,0
|
|
20240820,154600,690765060,6050,6050,6050,6050,0
|
|
20240820,154500,690765060,6050,6050,6050,6050,0
|
|
20240820,154400,690765060,6050,6050,6050,6050,0
|
|
20240820,154300,690765060,6050,6050,6050,6050,0
|
|
20240820,154200,690765060,6050,6050,6050,6050,0
|
|
20240820,154100,690765060,6050,6050,6050,6050,0
|
|
20240820,154000,690765060,6050,6050,6050,6050,0
|
|
20240820,153900,690765060,6050,6050,6050,6050,0
|
|
20240820,153800,690765060,6050,6050,6050,6050,0
|
|
20240820,153700,690765060,6050,6050,6050,6050,0
|
|
20240820,153600,690765060,6050,6050,6050,6050,0
|
|
20240820,153500,690765060,6050,6050,6050,6050,0
|
|
20240820,153400,690765060,6050,6050,6050,6050,0
|
|
20240820,153300,690765060,6050,6050,6050,6050,758
|
|
20240820,153200,690765060,6050,6050,6050,6050,0
|
|
20240820,153100,690765060,6050,6050,6050,6050,0
|
|
20240820,153000,690765060,6050,6050,6050,6050,758
|
|
20240820,152900,686179160,6020,6020,6020,6020,0
|
|
20240820,152800,686179160,6020,6020,6020,6020,0
|
|
20240820,152700,686179160,6020,6020,6020,6020,0
|
|
20240820,152600,686179160,6020,6020,6020,6020,0
|
|
20240820,152500,686179160,6020,6020,6020,6020,0
|
|
20240820,152400,686179160,6020,6020,6020,6020,0
|
|
20240820,152300,686179160,6020,6020,6020,6020,0
|
|
20240820,152200,686179160,6020,6020,6020,6020,0
|
|
20240820,152100,686179160,6020,6020,6020,6020,0
|
|
20240820,152000,686179160,6020,6020,6020,6020,0
|
|
20240820,151900,686179160,6020,6040,6040,6020,1333
|
|
20240820,151800,678141400,6030,6030,6030,6030,103
|
|
20240820,151700,677520310,6030,6030,6030,6030,200
|
|
20240820,151600,676314310,6040,6040,6040,6040,28
|
|
20240820,151500,676145190,6030,6030,6030,6030,45
|
|
20240820,151400,675873840,6050,6050,6050,6050,203
|
|
20240820,151300,674645690,6050,6050,6050,6050,23
|
|
20240820,151200,674506540,6040,6050,6050,6040,101
|
|
20240820,151100,673896000,6050,6050,6050,6040,24
|
|
20240820,151000,673750810,6050,6050,6050,6050,50
|
|
20240820,150900,673448310,6050,6030,6050,6030,676
|
|
20240820,150800,669371550,6050,6050,6050,6050,0
|
|
20240820,150700,669371550,6050,6050,6050,6050,26
|
|
20240820,150600,669214250,6040,6040,6040,6040,0
|
|
20240820,150500,669214250,6040,6040,6040,6040,26
|
|
20240820,150400,669057210,6030,6040,6040,6030,108
|
|
20240820,150300,668404970,6040,6040,6040,6040,24
|
|
20240820,150200,668260010,6030,6030,6030,6030,267
|
|
20240820,150100,666650000,6030,6030,6030,6030,0
|
|
20240820,150000,666650000,6030,6030,6030,6030,26
|
|
20240820,145900,666493220,6040,6040,6040,6040,0
|
|
20240820,145800,666493220,6040,6030,6040,6020,1562
|
|
20240820,145700,657074480,6030,6030,6030,6030,502
|
|
20240820,145600,654047420,6030,6050,6050,6030,837
|
|
20240820,145500,648999530,6060,6060,6060,6060,203
|
|
20240820,145400,647769350,6060,6050,6060,6050,63
|
|
20240820,145300,647387820,6040,6040,6040,6040,77
|
|
20240820,145200,646922740,6040,6040,6040,6040,26
|
|
20240820,145100,646765700,6050,6050,6050,6050,0
|
|
20240820,145000,646765700,6050,6050,6050,6050,23
|
|
20240820,144900,646626550,6020,6020,6020,6020,525
|
|
20240820,144800,643466050,6020,6040,6040,6020,133
|
|
20240820,144700,642664890,6040,6040,6040,6040,0
|
|
20240820,144600,642664890,6040,6040,6040,6040,0
|
|
20240820,144500,642664890,6040,6030,6040,6030,30
|
|
20240820,144400,642483700,6040,6040,6040,6040,0
|
|
20240820,144300,642483700,6040,6040,6040,6040,24
|
|
20240820,144200,642338740,6030,6030,6030,6030,499
|
|
20240820,144100,639329770,6040,6040,6040,6040,25
|
|
20240820,144000,639178770,6050,6050,6050,6050,0
|
|
20240820,143900,639178770,6050,6060,6060,6050,230
|
|
20240820,143800,637787000,6030,6020,6030,6020,1582
|
|
20240820,143700,628262360,6050,6050,6050,6050,23
|
|
20240820,143600,628123210,6050,6050,6050,6050,0
|
|
20240820,143500,628123210,6050,6040,6050,6040,667
|
|
20240820,143400,624088860,6040,6040,6040,6040,0
|
|
20240820,143300,624088860,6040,6040,6040,6040,6
|
|
20240820,143200,624052620,6040,6040,6040,6040,19
|
|
20240820,143100,623937860,6030,6030,6030,6030,1476
|
|
20240820,143000,615037580,6050,6050,6050,6050,25
|
|
20240820,142900,614886330,6050,6050,6050,6050,0
|
|
20240820,142800,614886330,6050,6050,6050,6050,24
|
|
20240820,142700,614741130,6050,6050,6050,6050,0
|
|
20240820,142600,614741130,6050,6050,6050,6050,26
|
|
20240820,142500,614583830,6050,6050,6050,6050,2
|
|
20240820,142400,614571730,6050,6050,6050,6050,73
|
|
20240820,142300,614130080,6050,6040,6050,6040,258
|
|
20240820,142200,612569720,6040,6040,6040,6040,25
|
|
20240820,142100,612418720,6050,6050,6050,6050,0
|
|
20240820,142000,612418720,6050,6050,6050,6050,26
|
|
20240820,141900,612261420,6030,6030,6030,6030,10
|
|
20240820,141800,612201120,6050,6050,6050,6050,77
|
|
20240820,141700,611735270,6050,6050,6050,6050,34
|
|
20240820,141600,611529570,6050,6050,6050,6050,5
|
|
20240820,141500,611499320,6050,6050,6050,6050,24
|
|
20240820,141400,611354120,6030,6030,6030,6030,0
|
|
20240820,141300,611354120,6030,6050,6050,6030,54
|
|
20240820,141200,611027980,6050,6050,6050,6050,0
|
|
20240820,141100,611027980,6050,6050,6050,6050,118
|
|
20240820,141000,610314080,6050,6050,6050,6050,238
|
|
20240820,140900,608874180,6060,6060,6060,6060,26
|
|
20240820,140800,608716620,6030,6030,6030,6030,5
|
|
20240820,140700,608686470,6060,6060,6060,6050,256
|
|
20240820,140600,607136390,6030,6040,6040,6030,2822
|
|
20240820,140500,590104810,6060,6060,6060,6060,24
|
|
20240820,140400,589959370,6050,6050,6050,6050,0
|
|
20240820,140300,589959370,6050,6050,6050,6050,277
|
|
20240820,140200,588283520,6060,6060,6060,6060,24
|
|
20240820,140100,588138080,6050,6050,6050,6050,1
|
|
20240820,140000,588132030,6060,6060,6060,6060,25
|
|
20240820,135900,587980530,6040,6040,6040,6040,30
|
|
20240820,135800,587799330,6070,6070,6070,6070,25
|
|
20240820,135700,587647580,6070,6070,6070,6070,0
|
|
20240820,135600,587647580,6070,6070,6070,6070,25
|
|
20240820,135500,587495830,6070,6050,6070,6050,31
|
|
20240820,135400,587308260,6060,6070,6070,6060,453
|
|
20240820,135300,584562850,6070,6070,6070,6070,0
|
|
20240820,135200,584562850,6070,6070,6070,6070,26
|
|
20240820,135100,584405030,6080,6060,6080,6060,203
|
|
20240820,135000,583170810,6070,6070,6070,6070,0
|
|
20240820,134900,583170810,6070,6050,6070,6050,279
|
|
20240820,134800,581482380,6070,6070,6070,6070,262
|
|
20240820,134700,579892040,6070,6050,6070,6040,88
|
|
20240820,134600,579359170,6050,6050,6050,6050,4
|
|
20240820,134500,579334970,6060,6050,6060,6050,125
|
|
20240820,134400,578578470,6050,6050,6050,6050,100
|
|
20240820,134300,577973470,6050,6050,6050,6050,24
|
|
20240820,134200,577828270,6040,6040,6040,6040,100
|
|
20240820,134100,577224270,6060,6060,6060,6060,24
|
|
20240820,134000,577078830,6070,6070,6070,6070,0
|
|
20240820,133900,577078830,6070,6070,6070,6070,27
|
|
20240820,133800,576914940,6070,6070,6070,6070,0
|
|
20240820,133700,576914940,6070,6070,6070,6070,23
|
|
20240820,133600,576775330,6070,6070,6070,6070,0
|
|
20240820,133500,576775330,6070,6070,6070,6070,203
|
|
20240820,133400,575543120,6070,6070,6070,6070,25
|
|
20240820,133300,575391370,6050,6050,6050,6050,42
|
|
20240820,133200,575137270,6050,6040,6050,6040,143
|
|
20240820,133100,574272720,6040,6040,6040,6040,1011
|
|
20240820,133000,568166280,6060,6060,6060,6060,24
|
|
20240820,132900,568020840,6070,6070,6070,6070,0
|
|
20240820,132800,568020840,6070,6070,6070,6070,25
|
|
20240820,132700,567869090,6070,6070,6070,6070,0
|
|
20240820,132600,567869090,6070,6050,6070,6050,48
|
|
20240820,132500,567577780,6050,6050,6050,6050,50
|
|
20240820,132400,567275280,6060,6060,6060,6060,23
|
|
20240820,132300,567135900,6070,6070,6070,6070,0
|
|
20240820,132200,567135900,6070,6070,6070,6070,25
|
|
20240820,132100,566984150,6040,6070,6070,6040,501
|
|
20240820,132000,563943110,6070,6070,6070,6070,0
|
|
20240820,131900,563943110,6070,6050,6070,6050,237
|
|
20240820,131800,562504720,6060,6060,6060,6060,0
|
|
20240820,131700,562504720,6060,6060,6060,6060,26
|
|
20240820,131600,562347160,6060,6060,6060,6060,1000
|
|
20240820,131500,556287160,6060,6030,6060,6030,189
|
|
20240820,131400,555146740,6030,6040,6040,6030,167
|
|
20240820,131300,554139720,6060,6050,6060,6050,27
|
|
20240820,131200,553976110,6060,6060,6060,6060,3
|
|
20240820,131100,553957930,6070,6040,6070,6040,535
|
|
20240820,131000,550717010,6050,6040,6050,6040,9
|
|
20240820,130900,550662640,6020,6030,6030,6020,896
|
|
20240820,130800,545268430,6030,6030,6030,6030,0
|
|
20240820,130700,545268430,6030,6020,6030,6020,201
|
|
20240820,130600,544056410,6040,6040,6040,6040,191
|
|
20240820,130500,542902770,6040,6040,6040,6040,0
|
|
20240820,130400,542902770,6040,6030,6040,6030,525
|
|
20240820,130300,539736770,6040,6040,6040,6040,203
|
|
20240820,130200,538510650,6030,6030,6040,6030,1026
|
|
20240820,130100,532323630,6040,6050,6050,6040,200
|
|
20240820,130000,531114630,6050,6030,6050,6030,26
|
|
20240820,125900,530957350,6040,6040,6040,6040,1000
|
|
20240820,125800,524917350,6040,6040,6040,6040,24
|
|
20240820,125700,524772390,6040,6040,6040,6040,10
|
|
20240820,125600,524711990,6050,6050,6050,6050,27
|
|
20240820,125500,524548640,6030,6030,6030,6030,78
|
|
20240820,125400,524078300,6030,6060,6060,6030,1137
|
|
20240820,125300,517221470,6040,6060,6060,6030,114
|
|
20240820,125200,516533110,6040,6040,6060,6040,325
|
|
20240820,125100,514565790,6060,6060,6060,6060,25
|
|
20240820,125000,514414290,6070,6070,6070,6070,0
|
|
20240820,124900,514414290,6070,6030,6070,6030,3225
|
|
20240820,124800,494958540,6080,6080,6080,6080,0
|
|
20240820,124700,494958540,6080,6030,6080,6030,322
|
|
20240820,124600,493006350,6030,6050,6050,6030,2229
|
|
20240820,124500,479534210,6070,6060,6070,6060,69
|
|
20240820,124400,479115720,6050,6050,6050,6050,0
|
|
20240820,124300,479115720,6050,6070,6070,6050,26
|
|
20240820,124200,478957920,6070,6070,6070,6070,0
|
|
20240820,124100,478957920,6070,6070,6070,6070,224
|
|
20240820,124000,477598240,6070,6070,6070,6070,0
|
|
20240820,123900,477598240,6070,6070,6070,6070,25
|
|
20240820,123800,477446490,6070,6070,6070,6070,0
|
|
20240820,123700,477446490,6070,6070,6070,6070,0
|
|
20240820,123600,477446490,6070,6050,6070,6050,324
|
|
20240820,123500,475485810,6050,6050,6050,6050,15
|
|
20240820,123400,475395060,6070,6060,6070,6050,222
|
|
20240820,123300,474049480,6050,6050,6050,6050,223
|
|
20240820,123200,472700330,6080,6080,6080,6080,24
|
|
20240820,123100,472554410,6080,6080,6080,6080,208
|
|
20240820,123000,471289770,6080,6080,6080,6080,49
|
|
20240820,122900,470991850,6080,6080,6080,6080,0
|
|
20240820,122800,470991850,6080,6080,6080,6080,24
|
|
20240820,122700,470845930,6050,6050,6050,6050,90
|
|
20240820,122600,470301430,6080,6080,6080,6080,25
|
|
20240820,122500,470149430,6080,6080,6080,6080,0
|
|
20240820,122400,470149430,6080,6080,6080,6080,0
|
|
20240820,122300,470149430,6080,6080,6080,6080,25
|
|
20240820,122200,469997430,6060,6060,6060,6060,220
|
|
20240820,122100,468664230,6080,6070,6080,6060,170
|
|
20240820,122000,467632990,6090,6090,6090,6090,1
|
|
20240820,121900,467626900,6070,6080,6080,6070,43
|
|
20240820,121800,467365650,6090,6090,6090,6090,0
|
|
20240820,121700,467365650,6090,6070,6090,6070,47
|
|
20240820,121600,467079860,6070,6070,6070,6070,32
|
|
20240820,121500,466885620,6100,6060,6100,6060,228
|
|
20240820,121400,465495740,6060,6070,6070,6060,104
|
|
20240820,121300,464865480,6090,6090,6090,6090,26
|
|
20240820,121200,464707140,6100,6100,6100,6100,0
|
|
20240820,121100,464707140,6100,6100,6100,6100,24
|
|
20240820,121000,464560740,6100,6100,6100,6100,0
|
|
20240820,120900,464560740,6100,6100,6100,6100,0
|
|
20240820,120800,464560740,6100,6100,6100,6100,25
|
|
20240820,120700,464408240,6100,6100,6100,6100,0
|
|
20240820,120600,464408240,6100,6100,6100,6100,24
|
|
20240820,120500,464261840,6100,6100,6100,6100,0
|
|
20240820,120400,464261840,6100,6100,6100,6100,25
|
|
20240820,120300,464109340,6100,6100,6100,6100,0
|
|
20240820,120200,464109340,6100,6080,6100,6080,3739
|
|
20240820,120100,441310200,6080,6080,6080,6080,0
|
|
20240820,120000,441310200,6080,6080,6080,6070,50
|
|
20240820,115900,441006210,6080,6080,6080,6080,203
|
|
20240820,115800,439771970,6080,6080,6080,6080,24
|
|
20240820,115700,439626050,6080,6080,6080,6080,0
|
|
20240820,115600,439626050,6080,6080,6080,6080,0
|
|
20240820,115500,439626050,6080,6080,6080,6080,25
|
|
20240820,115400,439474050,6050,6050,6050,6050,0
|
|
20240820,115300,439474050,6050,6070,6070,6050,30
|
|
20240820,115200,439292070,6050,6060,6070,6050,107
|
|
20240820,115100,438644690,6070,6070,6070,6070,26
|
|
20240820,115000,438486870,6080,6080,6080,6080,0
|
|
20240820,114900,438486870,6080,6080,6080,6080,24
|
|
20240820,114800,438340950,6090,6090,6090,6090,0
|
|
20240820,114700,438340950,6090,6090,6090,6090,25
|
|
20240820,114600,438188700,6090,6060,6090,6060,41
|
|
20240820,114500,437940210,6060,6080,6080,6060,123
|
|
20240820,114400,437194370,6060,6070,6070,6050,2094
|
|
20240820,114300,424510390,6090,6090,6090,6090,229
|
|
20240820,114200,423115780,6080,6080,6080,6080,0
|
|
20240820,114100,423115780,6080,6080,6080,6080,6
|
|
20240820,114000,423079300,6080,6080,6080,6080,19
|
|
20240820,113900,422963780,6090,6090,6090,6090,5
|
|
20240820,113800,422933330,6100,6090,6100,6070,32
|
|
20240820,113700,422738460,6090,6090,6090,6090,0
|
|
20240820,113600,422738460,6090,6090,6090,6090,25
|
|
20240820,113500,422586210,6080,6080,6080,6080,0
|
|
20240820,113400,422586210,6080,6080,6080,6080,25
|
|
20240820,113300,422434210,6080,6080,6080,6080,80
|
|
20240820,113200,421947810,6100,6100,6100,6100,26
|
|
20240820,113100,421789210,6100,6100,6100,6100,0
|
|
20240820,113000,421789210,6100,6100,6100,6090,99
|
|
20240820,112900,421185320,6100,6100,6100,6100,0
|
|
20240820,112800,421185320,6100,6100,6100,6080,45
|
|
20240820,112700,420911220,6100,6090,6100,6090,203
|
|
20240820,112600,419674180,6080,6080,6080,6080,0
|
|
20240820,112500,419674180,6080,6080,6080,6080,1
|
|
20240820,112400,419668100,6080,6090,6090,6080,20
|
|
20240820,112300,419546400,6090,6090,6090,6090,25
|
|
20240820,112200,419394150,6090,6090,6090,6090,0
|
|
20240820,112100,419394150,6090,6080,6090,6080,27
|
|
20240820,112000,419229730,6060,6080,6080,6060,252
|
|
20240820,111900,417700630,6100,6090,6100,6090,26
|
|
20240820,111800,417542040,6080,6080,6080,6080,100
|
|
20240820,111700,416934040,6100,6100,6100,6100,26
|
|
20240820,111600,416775440,6080,6090,6090,6080,122
|
|
20240820,111500,416032680,6090,6090,6090,6090,24
|
|
20240820,111400,415886520,6100,6100,6100,6100,0
|
|
20240820,111300,415886520,6100,6100,6100,6100,0
|
|
20240820,111200,415886520,6100,6090,6100,6090,75
|
|
20240820,111100,415429520,6100,6090,6100,6090,203
|
|
20240820,111000,414191880,6090,6070,6090,6070,301
|
|
20240820,110900,412363860,6070,6080,6080,6070,132
|
|
20240820,110800,411562300,6080,6080,6080,6080,25
|
|
20240820,110700,411410300,6090,6090,6090,6090,0
|
|
20240820,110600,411410300,6090,6090,6090,6090,24
|
|
20240820,110500,411264140,6070,6070,6070,6070,200
|
|
20240820,110400,410050140,6100,6100,6100,6100,24
|
|
20240820,110300,409903740,6070,6070,6070,6070,0
|
|
20240820,110200,409903740,6070,6080,6100,6070,820
|
|
20240820,110100,404917650,6100,6100,6100,6100,0
|
|
20240820,110000,404917650,6100,6100,6100,6080,74
|
|
20240820,105900,404466700,6090,6090,6090,6090,1
|
|
20240820,105800,404460610,6100,6100,6100,6100,0
|
|
20240820,105700,404460610,6100,6080,6100,6080,95
|
|
20240820,105600,403882550,6100,6100,6100,6100,0
|
|
20240820,105500,403882550,6100,6080,6100,6080,1026
|
|
20240820,105400,397640960,6080,6080,6080,6080,0
|
|
20240820,105300,397640960,6080,6080,6080,6080,24
|
|
20240820,105200,397495040,6080,6080,6080,6080,0
|
|
20240820,105100,397495040,6080,6080,6080,6080,24
|
|
20240820,105000,397349120,6080,6080,6080,6080,0
|
|
20240820,104900,397349120,6080,6070,6080,6070,27
|
|
20240820,104800,397184970,6080,6080,6080,6080,281
|
|
20240820,104700,395476490,6080,6080,6080,6080,25
|
|
20240820,104600,395324490,6080,6080,6080,6080,547
|
|
20240820,104500,391998730,6070,6070,6070,6070,85
|
|
20240820,104400,391482780,6060,6070,6070,6060,12
|
|
20240820,104300,391409990,6070,6070,6070,6070,0
|
|
20240820,104200,391409990,6070,6070,6070,6070,19
|
|
20240820,104100,391294660,6070,6070,6070,6070,0
|
|
20240820,104000,391294660,6070,6070,6070,6070,24
|
|
20240820,103900,391148980,6090,6070,6090,6060,2411
|
|
20240820,103800,376532150,6090,6090,6090,6090,25
|
|
20240820,103700,376379900,6060,6070,6070,6060,101
|
|
20240820,103600,375767010,6090,6070,6090,6070,525
|
|
20240820,103500,372579760,6070,6070,6070,6070,0
|
|
20240820,103400,372579760,6070,6100,6100,6070,527
|
|
20240820,103300,369378690,6080,6080,6080,6080,161
|
|
20240820,103200,368399810,6100,6100,6100,6100,23
|
|
20240820,103100,368259510,6080,6080,6080,6080,0
|
|
20240820,103000,368259510,6080,6090,6100,6080,208
|
|
20240820,102900,366994220,6100,6100,6100,6100,26
|
|
20240820,102800,366835620,6100,6100,6100,6100,500
|
|
20240820,102700,363785620,6100,6100,6100,6100,25
|
|
20240820,102600,363633120,6090,6080,6090,6080,5
|
|
20240820,102500,363602680,6100,6100,6100,6100,74
|
|
20240820,102400,363151280,6110,6100,6110,6100,22
|
|
20240820,102300,363017060,6110,6080,6110,6080,1169
|
|
20240820,102200,355902570,6080,6100,6100,6080,498
|
|
20240820,102100,352870930,6100,6110,6110,6100,35
|
|
20240820,102000,352657180,6100,6100,6100,6100,173
|
|
20240820,101900,351601880,6100,6100,6100,6100,23
|
|
20240820,101800,351461580,6090,6090,6090,6090,0
|
|
20240820,101700,351461580,6090,6100,6100,6090,311
|
|
20240820,101600,349567330,6090,6090,6090,6090,113
|
|
20240820,101500,348879160,6090,6090,6090,6090,394
|
|
20240820,101400,346479700,6100,6100,6100,6100,194
|
|
20240820,101300,345296300,6090,6100,6100,6090,754
|
|
20240820,101200,340703600,6100,6100,6100,6100,130
|
|
20240820,101100,339910600,6090,6090,6090,6090,0
|
|
20240820,101000,339910600,6090,6100,6100,6090,26
|
|
20240820,100900,339752020,6090,6090,6090,6090,222
|
|
20240820,100800,338400040,6100,6090,6100,6090,148
|
|
20240820,100700,337497560,6110,6110,6110,6100,461
|
|
20240820,100600,334681920,6110,6110,6110,6110,27
|
|
20240820,100500,334516950,6110,6110,6110,6110,0
|
|
20240820,100400,334516950,6110,6110,6110,6110,25
|
|
20240820,100300,334364200,6110,6090,6110,6090,501
|
|
20240820,100200,331311090,6100,6100,6100,6100,300
|
|
20240820,100100,329481090,6110,6100,6110,6100,347
|
|
20240820,100000,327364140,6110,6110,6110,6110,83
|
|
20240820,095900,326857010,6110,6100,6110,6100,184
|
|
20240820,095800,325734370,6110,6110,6110,6110,0
|
|
20240820,095700,325734370,6110,6100,6110,6100,54
|
|
20240820,095600,325404730,6100,6110,6110,6100,1001
|
|
20240820,095500,319298620,6110,6100,6110,6100,1268
|
|
20240820,095400,311561990,6100,6080,6100,6080,3506
|
|
20240820,095300,290209740,6070,6070,6070,6070,1
|
|
20240820,095200,290203670,6090,6090,6090,6090,0
|
|
20240820,095100,290203670,6090,6090,6090,6090,204
|
|
20240820,095000,288961310,6080,6080,6080,6080,0
|
|
20240820,094900,288961310,6080,6070,6080,6070,3161
|
|
20240820,094800,269746780,6060,6060,6060,6060,1112
|
|
20240820,094700,263008060,6060,6060,6060,6060,350
|
|
20240820,094600,260887060,6070,6060,6070,6060,3
|
|
20240820,094500,260868860,6070,6060,6070,6060,8
|
|
20240820,094400,260820310,6060,6060,6060,6060,25
|
|
20240820,094300,260668810,6060,6070,6070,6060,434
|
|
20240820,094200,258038760,6060,6070,6070,6060,1016
|
|
20240820,094100,251871800,6070,6060,6070,6060,356
|
|
20240820,094000,249714430,6080,6060,6080,6060,6
|
|
20240820,093900,249678010,6060,6080,6080,6060,1001
|
|
20240820,093800,243611930,6060,6060,6060,6060,417
|
|
20240820,093700,241084910,6060,6060,6060,6060,707
|
|
20240820,093600,236800490,6060,6060,6060,6060,100
|
|
20240820,093500,236194490,6060,6060,6060,6060,37
|
|
20240820,093400,235970270,6060,6060,6060,6060,909
|
|
20240820,093300,230461730,6050,6080,6080,6050,12626
|
|
20240820,093200,153991380,6080,6080,6080,6080,15
|
|
20240820,093100,153900180,6070,6070,6070,6070,16
|
|
20240820,093000,153803060,6070,6070,6070,6070,523
|
|
20240820,092900,150628450,6080,6080,6080,6080,1150
|
|
20240820,092800,143636450,6090,6070,6090,6070,1859
|
|
20240820,092700,132351220,6090,6080,6090,6080,417
|
|
20240820,092600,129815820,6080,6080,6080,6080,225
|
|
20240820,092500,128447820,6080,6080,6080,6080,888
|
|
20240820,092400,123048780,6080,6080,6080,6080,350
|
|
20240820,092300,120920780,6090,6090,6090,6090,1188
|
|
20240820,092200,113685860,6090,6090,6090,6090,274
|
|
20240820,092100,112017200,6090,6090,6100,6080,164
|
|
20240820,092000,111018490,6100,6100,6100,6100,255
|
|
20240820,091900,109462990,6110,6100,6110,6100,178
|
|
20240820,091800,108375500,6100,6100,6100,6100,691
|
|
20240820,091700,104160400,6100,6100,6110,6100,3846
|
|
20240820,091600,80665120,6110,6090,6110,6090,1555
|
|
20240820,091500,71179190,6090,6080,6090,6080,101
|
|
20240820,091400,70564110,6070,6080,6080,6070,208
|
|
20240820,091300,69300050,6080,6080,6080,6080,350
|
|
20240820,091200,67172050,6070,6080,6100,6070,1022
|
|
20240820,091100,60939700,6060,6070,6070,6060,134
|
|
20240820,091000,60127520,6070,6070,6090,6070,801
|
|
20240820,090900,55259450,6070,6070,6070,6070,93
|
|
20240820,090800,54694940,6070,6070,6070,6070,460
|
|
20240820,090700,51902740,6070,6070,6070,6060,1241
|
|
20240820,090600,44379130,6070,6070,6070,6070,816
|
|
20240820,090500,39426010,6070,6070,6090,6070,203
|
|
20240820,090400,38191820,6080,6100,6100,6080,353
|
|
20240820,090300,36040750,6100,6090,6100,6090,119
|
|
20240820,090200,35315860,6120,6080,6130,6080,2653
|
|
20240820,090100,19171020,6100,6050,6140,6050,2120
|
|
20240820,090000,6235710,6050,6030,6050,6030,1032
|