659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,195600,409923320,4400,4400,4400,4400,915
|
|
20240812,195500,409923320,4400,4400,4400,4400,0
|
|
20240812,195400,409923320,4400,4400,4400,4400,0
|
|
20240812,195300,409923320,4400,4400,4400,4400,0
|
|
20240812,195200,409923320,4400,4400,4400,4400,0
|
|
20240812,195100,409923320,4400,4400,4400,4400,0
|
|
20240812,195000,409923320,4400,4400,4400,4400,0
|
|
20240812,194900,409923320,4400,4400,4400,4400,0
|
|
20240812,194800,409923320,4400,4400,4400,4400,0
|
|
20240812,194700,409923320,4400,4400,4400,4400,0
|
|
20240812,194600,409923320,4400,4400,4400,4400,0
|
|
20240812,194500,409923320,4400,4400,4400,4400,0
|
|
20240812,194400,409923320,4400,4400,4400,4400,0
|
|
20240812,194300,409923320,4400,4400,4400,4400,0
|
|
20240812,194200,409923320,4400,4400,4400,4400,0
|
|
20240812,194100,409923320,4400,4400,4400,4400,0
|
|
20240812,194000,409923320,4400,4400,4400,4400,0
|
|
20240812,193900,409923320,4400,4400,4400,4400,0
|
|
20240812,193800,409923320,4400,4400,4400,4400,0
|
|
20240812,193700,409923320,4400,4400,4400,4400,0
|
|
20240812,193600,409923320,4400,4400,4400,4400,0
|
|
20240812,193500,409923320,4400,4400,4400,4400,0
|
|
20240812,193400,409923320,4400,4400,4400,4400,0
|
|
20240812,193300,409923320,4400,4400,4400,4400,0
|
|
20240812,193200,409923320,4400,4400,4400,4400,0
|
|
20240812,193100,409923320,4400,4400,4400,4400,0
|
|
20240812,193000,409923320,4400,4400,4400,4400,0
|
|
20240812,192900,409923320,4400,4400,4400,4400,0
|
|
20240812,192800,409923320,4400,4400,4400,4400,0
|
|
20240812,192700,409923320,4400,4400,4400,4400,0
|
|
20240812,192600,409923320,4400,4400,4400,4400,915
|
|
20240812,192500,409923320,4400,4400,4400,4400,0
|
|
20240812,192400,409923320,4400,4400,4400,4400,0
|
|
20240812,192300,409923320,4400,4400,4400,4400,0
|
|
20240812,192200,409923320,4400,4400,4400,4400,0
|
|
20240812,192100,409923320,4400,4400,4400,4400,0
|
|
20240812,192000,409923320,4400,4400,4400,4400,0
|
|
20240812,191900,409923320,4400,4400,4400,4400,0
|
|
20240812,191800,409923320,4400,4400,4400,4400,0
|
|
20240812,191700,409923320,4400,4400,4400,4400,0
|
|
20240812,191600,409923320,4400,4400,4400,4400,0
|
|
20240812,191500,409923320,4400,4400,4400,4400,0
|
|
20240812,191400,409923320,4400,4400,4400,4400,0
|
|
20240812,191300,409923320,4400,4400,4400,4400,0
|
|
20240812,191200,409923320,4400,4400,4400,4400,0
|
|
20240812,191100,409923320,4400,4400,4400,4400,0
|
|
20240812,191000,409923320,4400,4400,4400,4400,0
|
|
20240812,190900,409923320,4400,4400,4400,4400,0
|
|
20240812,190800,409923320,4400,4400,4400,4400,0
|
|
20240812,190700,409923320,4400,4400,4400,4400,0
|
|
20240812,190600,409923320,4400,4400,4400,4400,0
|
|
20240812,190500,409923320,4400,4400,4400,4400,0
|
|
20240812,190400,409923320,4400,4400,4400,4400,0
|
|
20240812,190300,409923320,4400,4400,4400,4400,0
|
|
20240812,190200,409923320,4400,4400,4400,4400,0
|
|
20240812,190100,409923320,4400,4400,4400,4400,0
|
|
20240812,190000,409923320,4400,4400,4400,4400,0
|
|
20240812,185900,409923320,4400,4400,4400,4400,0
|
|
20240812,185800,409923320,4400,4400,4400,4400,0
|
|
20240812,185700,409923320,4400,4400,4400,4400,0
|
|
20240812,185600,409923320,4400,4400,4400,4400,915
|
|
20240812,185500,409923320,4400,4400,4400,4400,0
|
|
20240812,185400,409923320,4400,4400,4400,4400,0
|
|
20240812,185300,409923320,4400,4400,4400,4400,0
|
|
20240812,185200,409923320,4400,4400,4400,4400,0
|
|
20240812,185100,409923320,4400,4400,4400,4400,0
|
|
20240812,185000,409923320,4400,4400,4400,4400,0
|
|
20240812,184900,409923320,4400,4400,4400,4400,0
|
|
20240812,184800,409923320,4400,4400,4400,4400,0
|
|
20240812,184700,409923320,4400,4400,4400,4400,0
|
|
20240812,184600,409923320,4400,4400,4400,4400,0
|
|
20240812,184500,409923320,4400,4400,4400,4400,0
|
|
20240812,184400,409923320,4400,4400,4400,4400,0
|
|
20240812,184300,409923320,4400,4400,4400,4400,0
|
|
20240812,184200,409923320,4400,4400,4400,4400,0
|
|
20240812,184100,409923320,4400,4400,4400,4400,0
|
|
20240812,184000,409923320,4400,4400,4400,4400,0
|
|
20240812,183900,409923320,4400,4400,4400,4400,0
|
|
20240812,183800,409923320,4400,4400,4400,4400,0
|
|
20240812,183700,409923320,4400,4400,4400,4400,0
|
|
20240812,183600,409923320,4400,4400,4400,4400,0
|
|
20240812,183500,409923320,4400,4400,4400,4400,0
|
|
20240812,183400,409923320,4400,4400,4400,4400,0
|
|
20240812,183300,409923320,4400,4400,4400,4400,0
|
|
20240812,183200,409923320,4400,4400,4400,4400,0
|
|
20240812,183100,409923320,4400,4400,4400,4400,0
|
|
20240812,183000,409923320,4400,4400,4400,4400,0
|
|
20240812,182900,409923320,4400,4400,4400,4400,0
|
|
20240812,182800,409923320,4400,4400,4400,4400,0
|
|
20240812,182700,409923320,4400,4400,4400,4400,0
|
|
20240812,182600,409923320,4400,4400,4400,4400,915
|
|
20240812,182500,409923320,4400,4400,4400,4400,0
|
|
20240812,182400,409923320,4400,4400,4400,4400,0
|
|
20240812,182300,409923320,4400,4400,4400,4400,0
|
|
20240812,182200,409923320,4400,4400,4400,4400,0
|
|
20240812,182100,409923320,4400,4400,4400,4400,0
|
|
20240812,182000,409923320,4400,4400,4400,4400,0
|
|
20240812,181900,409923320,4400,4400,4400,4400,0
|
|
20240812,181800,409923320,4400,4400,4400,4400,0
|
|
20240812,181700,409923320,4400,4400,4400,4400,0
|
|
20240812,181600,409923320,4400,4400,4400,4400,0
|
|
20240812,181500,409923320,4400,4400,4400,4400,0
|
|
20240812,181400,409923320,4400,4400,4400,4400,0
|
|
20240812,181300,409923320,4400,4400,4400,4400,0
|
|
20240812,181200,409923320,4400,4400,4400,4400,0
|
|
20240812,181100,409923320,4400,4400,4400,4400,0
|
|
20240812,181000,409923320,4400,4400,4400,4400,0
|
|
20240812,180900,409923320,4400,4400,4400,4400,0
|
|
20240812,180800,409923320,4400,4400,4400,4400,0
|
|
20240812,180700,409923320,4400,4400,4400,4400,0
|
|
20240812,180600,409923320,4400,4400,4400,4400,0
|
|
20240812,180500,409923320,4400,4400,4400,4400,0
|
|
20240812,180400,409923320,4400,4400,4400,4400,0
|
|
20240812,180300,409923320,4400,4400,4400,4400,0
|
|
20240812,180200,409923320,4400,4400,4400,4400,0
|
|
20240812,180100,409923320,4400,4400,4400,4400,0
|
|
20240812,180000,409923320,4400,4400,4400,4400,0
|
|
20240812,175900,409923320,4400,4400,4400,4400,0
|
|
20240812,175800,409923320,4400,4400,4400,4400,0
|
|
20240812,175700,409923320,4400,4400,4400,4400,0
|
|
20240812,175600,409923320,4400,4400,4400,4400,915
|
|
20240812,175500,409923320,4400,4400,4400,4400,0
|
|
20240812,175400,409923320,4400,4400,4400,4400,0
|
|
20240812,175300,409923320,4400,4400,4400,4400,0
|
|
20240812,175200,409923320,4400,4400,4400,4400,0
|
|
20240812,175100,409923320,4400,4400,4400,4400,0
|
|
20240812,175000,409923320,4400,4400,4400,4400,0
|
|
20240812,174900,409923320,4400,4400,4400,4400,0
|
|
20240812,174800,409923320,4400,4400,4400,4400,0
|
|
20240812,174700,409923320,4400,4400,4400,4400,0
|
|
20240812,174600,409923320,4400,4400,4400,4400,0
|
|
20240812,174500,409923320,4400,4400,4400,4400,0
|
|
20240812,174400,409923320,4400,4400,4400,4400,0
|
|
20240812,174300,409923320,4400,4400,4400,4400,0
|
|
20240812,174200,409923320,4400,4400,4400,4400,0
|
|
20240812,174100,409923320,4400,4400,4400,4400,0
|
|
20240812,174000,409923320,4400,4400,4400,4400,0
|
|
20240812,173900,409923320,4400,4400,4400,4400,0
|
|
20240812,173800,409923320,4400,4400,4400,4400,0
|
|
20240812,173700,409923320,4400,4400,4400,4400,0
|
|
20240812,173600,409923320,4400,4400,4400,4400,0
|
|
20240812,173500,409923320,4400,4400,4400,4400,0
|
|
20240812,173400,409923320,4400,4400,4400,4400,0
|
|
20240812,173300,409923320,4400,4400,4400,4400,0
|
|
20240812,173200,409923320,4400,4400,4400,4400,0
|
|
20240812,173100,409923320,4400,4400,4400,4400,0
|
|
20240812,173000,409923320,4400,4400,4400,4400,0
|
|
20240812,172900,409923320,4400,4400,4400,4400,0
|
|
20240812,172800,409923320,4400,4400,4400,4400,0
|
|
20240812,172700,409923320,4400,4400,4400,4400,0
|
|
20240812,172600,409923320,4400,4400,4400,4400,915
|
|
20240812,172500,409923320,4400,4400,4400,4400,0
|
|
20240812,172400,409923320,4400,4400,4400,4400,0
|
|
20240812,172300,409923320,4400,4400,4400,4400,0
|
|
20240812,172200,409923320,4400,4400,4400,4400,0
|
|
20240812,172100,409923320,4400,4400,4400,4400,0
|
|
20240812,172000,409923320,4400,4400,4400,4400,0
|
|
20240812,171900,409923320,4400,4400,4400,4400,0
|
|
20240812,171800,409923320,4400,4400,4400,4400,0
|
|
20240812,171700,409923320,4400,4400,4400,4400,0
|
|
20240812,171600,409923320,4400,4400,4400,4400,0
|
|
20240812,171500,409923320,4400,4400,4400,4400,0
|
|
20240812,171400,409923320,4400,4400,4400,4400,0
|
|
20240812,171300,409923320,4400,4400,4400,4400,0
|
|
20240812,171200,409923320,4400,4400,4400,4400,0
|
|
20240812,171100,409923320,4400,4400,4400,4400,0
|
|
20240812,171000,409923320,4400,4400,4400,4400,0
|
|
20240812,170900,409923320,4400,4400,4400,4400,0
|
|
20240812,170800,409923320,4400,4400,4400,4400,0
|
|
20240812,170700,409923320,4400,4400,4400,4400,0
|
|
20240812,170600,409923320,4400,4400,4400,4400,0
|
|
20240812,170500,409923320,4400,4400,4400,4400,0
|
|
20240812,170400,409923320,4400,4400,4400,4400,0
|
|
20240812,170300,409923320,4400,4400,4400,4400,0
|
|
20240812,170200,409923320,4400,4400,4400,4400,0
|
|
20240812,170100,409923320,4400,4400,4400,4400,0
|
|
20240812,170000,409923320,4400,4400,4400,4400,0
|
|
20240812,165900,409923320,4400,4400,4400,4400,0
|
|
20240812,165800,409923320,4400,4400,4400,4400,0
|
|
20240812,165700,409923320,4400,4400,4400,4400,0
|
|
20240812,165600,409923320,4400,4400,4400,4400,915
|
|
20240812,165500,409923320,4400,4400,4400,4400,0
|
|
20240812,165400,409923320,4400,4400,4400,4400,0
|
|
20240812,165300,409923320,4400,4400,4400,4400,0
|
|
20240812,165200,409923320,4400,4400,4400,4400,0
|
|
20240812,165100,409923320,4400,4400,4400,4400,0
|
|
20240812,165000,409923320,4400,4400,4400,4400,0
|
|
20240812,164900,409923320,4400,4400,4400,4400,0
|
|
20240812,164800,409923320,4400,4400,4400,4400,0
|
|
20240812,164700,409923320,4400,4400,4400,4400,0
|
|
20240812,164600,409923320,4400,4400,4400,4400,0
|
|
20240812,164500,409923320,4400,4400,4400,4400,0
|
|
20240812,164400,409923320,4400,4400,4400,4400,0
|
|
20240812,164300,409923320,4400,4400,4400,4400,0
|
|
20240812,164200,409923320,4400,4400,4400,4400,0
|
|
20240812,164100,409923320,4400,4400,4400,4400,0
|
|
20240812,164000,409923320,4400,4400,4400,4400,0
|
|
20240812,163900,409923320,4400,4400,4400,4400,0
|
|
20240812,163800,409923320,4400,4400,4400,4400,0
|
|
20240812,163700,409923320,4400,4400,4400,4400,0
|
|
20240812,163600,409923320,4400,4400,4400,4400,0
|
|
20240812,163500,409923320,4400,4400,4400,4400,0
|
|
20240812,163400,409923320,4400,4400,4400,4400,0
|
|
20240812,163300,409923320,4400,4400,4400,4400,0
|
|
20240812,163200,409923320,4400,4400,4400,4400,0
|
|
20240812,163100,409923320,4400,4400,4400,4400,0
|
|
20240812,163000,409923320,4400,4400,4400,4400,0
|
|
20240812,162900,409923320,4400,4400,4400,4400,0
|
|
20240812,162800,409923320,4400,4400,4400,4400,0
|
|
20240812,162700,409923320,4400,4400,4400,4400,0
|
|
20240812,162600,409923320,4400,4400,4400,4400,915
|
|
20240812,162500,409923320,4400,4400,4400,4400,0
|
|
20240812,162400,409923320,4400,4400,4400,4400,0
|
|
20240812,162300,409923320,4400,4400,4400,4400,0
|
|
20240812,162200,409923320,4400,4400,4400,4400,0
|
|
20240812,162100,409923320,4400,4400,4400,4400,0
|
|
20240812,162000,409923320,4400,4400,4400,4400,0
|
|
20240812,161900,409923320,4400,4400,4400,4400,0
|
|
20240812,161800,409923320,4400,4400,4400,4400,0
|
|
20240812,161700,409923320,4400,4400,4400,4400,0
|
|
20240812,161600,409923320,4400,4400,4400,4400,0
|
|
20240812,161500,409923320,4400,4400,4400,4400,0
|
|
20240812,161400,409923320,4400,4400,4400,4400,0
|
|
20240812,161300,409923320,4400,4400,4400,4400,0
|
|
20240812,161200,409923320,4400,4400,4400,4400,0
|
|
20240812,161100,409923320,4400,4400,4400,4400,0
|
|
20240812,161000,409923320,4400,4400,4400,4400,0
|
|
20240812,160900,409923320,4400,4400,4400,4400,0
|
|
20240812,160800,409923320,4400,4400,4400,4400,0
|
|
20240812,160700,409923320,4400,4400,4400,4400,0
|
|
20240812,160600,409923320,4400,4400,4400,4400,0
|
|
20240812,160500,409923320,4400,4400,4400,4400,0
|
|
20240812,160400,409923320,4400,4400,4400,4400,0
|
|
20240812,160300,409923320,4400,4400,4400,4400,0
|
|
20240812,160200,409923320,4400,4400,4400,4400,0
|
|
20240812,160100,409923320,4400,4400,4400,4400,0
|
|
20240812,160000,409923320,4400,4400,4400,4400,0
|
|
20240812,155900,409923320,4400,4400,4400,4400,0
|
|
20240812,155800,409923320,4400,4400,4400,4400,0
|
|
20240812,155700,409923320,4400,4400,4400,4400,0
|
|
20240812,155600,409923320,4400,4400,4400,4400,915
|
|
20240812,155500,409923320,4400,4400,4400,4400,0
|
|
20240812,155400,409923320,4400,4400,4400,4400,0
|
|
20240812,155300,409923320,4400,4400,4400,4400,0
|
|
20240812,155200,409923320,4400,4400,4400,4400,0
|
|
20240812,155100,409923320,4400,4400,4400,4400,0
|
|
20240812,155000,409923320,4400,4400,4400,4400,0
|
|
20240812,154900,409923320,4400,4400,4400,4400,0
|
|
20240812,154800,409923320,4400,4400,4400,4400,0
|
|
20240812,154700,409923320,4400,4400,4400,4400,0
|
|
20240812,154600,409923320,4400,4400,4400,4400,0
|
|
20240812,154500,409923320,4400,4400,4400,4400,0
|
|
20240812,154400,409923320,4400,4400,4400,4400,0
|
|
20240812,154300,409923320,4400,4400,4400,4400,0
|
|
20240812,154200,409923320,4400,4400,4400,4400,0
|
|
20240812,154100,409923320,4400,4400,4400,4400,0
|
|
20240812,154000,409923320,4400,4400,4400,4400,0
|
|
20240812,153900,409923320,4400,4400,4400,4400,0
|
|
20240812,153800,409923320,4400,4400,4400,4400,0
|
|
20240812,153700,409923320,4400,4400,4400,4400,0
|
|
20240812,153600,409923320,4400,4400,4400,4400,0
|
|
20240812,153500,409923320,4400,4400,4400,4400,0
|
|
20240812,153400,409923320,4400,4400,4400,4400,0
|
|
20240812,153300,409923320,4400,4400,4400,4400,0
|
|
20240812,153200,409923320,4400,4400,4400,4400,0
|
|
20240812,153100,409923320,4400,4400,4400,4400,0
|
|
20240812,153000,409923320,4400,4400,4400,4400,915
|
|
20240812,152900,405897320,4400,4400,4400,4400,0
|
|
20240812,152800,405897320,4400,4400,4400,4400,0
|
|
20240812,152700,405897320,4400,4400,4400,4400,0
|
|
20240812,152600,405897320,4400,4400,4400,4400,0
|
|
20240812,152500,405897320,4400,4400,4400,4400,0
|
|
20240812,152400,405897320,4400,4400,4400,4400,0
|
|
20240812,152300,405897320,4400,4400,4400,4400,0
|
|
20240812,152200,405897320,4400,4400,4400,4400,0
|
|
20240812,152100,405897320,4400,4400,4400,4400,0
|
|
20240812,152000,405897320,4400,4400,4400,4400,0
|
|
20240812,151900,405897320,4400,4400,4400,4400,20
|
|
20240812,151800,405809320,4400,4390,4400,4390,65
|
|
20240812,151700,405523870,4395,4400,4400,4390,332
|
|
20240812,151600,404065655,4400,4395,4400,4395,69
|
|
20240812,151500,403762255,4400,4400,4400,4400,36
|
|
20240812,151400,403603855,4390,4390,4390,4390,0
|
|
20240812,151300,403603855,4390,4395,4395,4390,23
|
|
20240812,151200,403502795,4395,4395,4395,4395,0
|
|
20240812,151100,403502795,4395,4395,4400,4395,692
|
|
20240812,151000,400459740,4395,4395,4395,4395,1
|
|
20240812,150900,400455345,4390,4390,4390,4390,0
|
|
20240812,150800,400455345,4390,4395,4395,4390,50
|
|
20240812,150700,400235795,4390,4395,4395,4390,251
|
|
20240812,150600,399132900,4390,4390,4390,4390,1
|
|
20240812,150500,399128510,4390,4390,4390,4385,167
|
|
20240812,150400,398395385,4390,4390,4390,4390,0
|
|
20240812,150300,398395385,4390,4390,4390,4390,0
|
|
20240812,150200,398395385,4390,4385,4390,4385,200
|
|
20240812,150100,397518380,4385,4385,4390,4385,28
|
|
20240812,150000,397395595,4385,4385,4385,4385,4
|
|
20240812,145900,397378055,4380,4380,4385,4380,14
|
|
20240812,145800,397316730,4380,4390,4390,4380,123
|
|
20240812,145700,396777530,4395,4395,4395,4395,0
|
|
20240812,145600,396777530,4395,4395,4395,4395,0
|
|
20240812,145500,396777530,4395,4395,4395,4395,1
|
|
20240812,145400,396773135,4395,4395,4395,4395,0
|
|
20240812,145300,396773135,4395,4395,4395,4395,0
|
|
20240812,145200,396773135,4395,4390,4395,4390,2
|
|
20240812,145100,396764350,4375,4375,4375,4375,0
|
|
20240812,145000,396764350,4375,4395,4395,4375,410
|
|
20240812,144900,394965630,4395,4395,4395,4395,752
|
|
20240812,144800,391660590,4385,4390,4395,4385,342
|
|
20240812,144700,390158225,4385,4390,4390,4385,6
|
|
20240812,144600,390131910,4390,4395,4395,4390,207
|
|
20240812,144500,389222430,4390,4390,4390,4390,57
|
|
20240812,144400,388972200,4395,4395,4395,4390,190
|
|
20240812,144300,388137340,4390,4395,4395,4390,188
|
|
20240812,144200,387311270,4390,4390,4390,4390,0
|
|
20240812,144100,387311270,4390,4390,4390,4390,3
|
|
20240812,144000,387298100,4385,4390,4390,4385,15
|
|
20240812,143900,387232255,4380,4380,4380,4380,0
|
|
20240812,143800,387232255,4380,4390,4395,4380,192
|
|
20240812,143700,386389010,4395,4395,4395,4395,1
|
|
20240812,143600,386384615,4380,4395,4395,4380,189
|
|
20240812,143500,385554425,4390,4385,4390,4385,35
|
|
20240812,143400,385400945,4390,4390,4395,4385,155
|
|
20240812,143300,384719750,4390,4395,4395,4375,190
|
|
20240812,143200,383885470,4395,4390,4395,4390,2
|
|
20240812,143100,383876685,4375,4390,4395,4375,380
|
|
20240812,143000,382208745,4395,4395,4395,4395,1
|
|
20240812,142900,382204350,4385,4385,4385,4385,0
|
|
20240812,142800,382204350,4385,4390,4390,4385,38
|
|
20240812,142700,382037675,4395,4395,4395,4395,150
|
|
20240812,142600,381378425,4395,4385,4395,4385,191
|
|
20240812,142500,380539375,4385,4385,4385,4385,0
|
|
20240812,142400,380539375,4385,4395,4395,4385,213
|
|
20240812,142300,379603485,4390,4390,4395,4390,162
|
|
20240812,142200,378891905,4390,4395,4395,4390,189
|
|
20240812,142100,378061440,4395,4395,4395,4395,1
|
|
20240812,142000,378057045,4385,4385,4385,4385,0
|
|
20240812,141900,378057045,4385,4385,4395,4385,49
|
|
20240812,141800,377842170,4380,4380,4380,4380,0
|
|
20240812,141700,377842170,4380,4385,4385,4380,227
|
|
20240812,141600,376847150,4380,4385,4385,4380,339
|
|
20240812,141500,375361575,4380,4380,4380,4380,5
|
|
20240812,141400,375339675,4380,4385,4385,4380,436
|
|
20240812,141300,373428250,4385,4390,4390,4385,125
|
|
20240812,141200,372879505,4390,4390,4395,4390,239
|
|
20240812,141100,371829540,4390,4390,4390,4390,20
|
|
20240812,141000,371741740,4390,4390,4390,4390,31
|
|
20240812,140900,371605650,4385,4395,4395,4385,188
|
|
20240812,140800,370779750,4390,4390,4390,4390,1
|
|
20240812,140700,370775360,4385,4390,4390,4385,186
|
|
20240812,140600,369958960,4390,4400,4400,4390,7
|
|
20240812,140500,369928180,4380,4390,4400,4380,3353
|
|
20240812,140400,355188465,4385,4390,4390,4385,8
|
|
20240812,140300,355153350,4375,4375,4375,4375,0
|
|
20240812,140200,355153350,4375,4375,4375,4375,0
|
|
20240812,140100,355153350,4375,4390,4390,4375,39
|
|
20240812,140000,354982610,4390,4385,4395,4385,1482
|
|
20240812,135900,348477595,4375,4385,4385,4375,379
|
|
20240812,135800,346815710,4385,4385,4385,4385,0
|
|
20240812,135700,346815710,4385,4385,4385,4385,1
|
|
20240812,135600,346811325,4370,4380,4380,4370,500
|
|
20240812,135500,344623735,4380,4380,4385,4380,253
|
|
20240812,135400,343514840,4385,4380,4385,4380,38
|
|
20240812,135300,343348395,4385,4385,4385,4385,150
|
|
20240812,135200,342690645,4380,4385,4385,4380,188
|
|
20240812,135100,341866455,4385,4385,4385,4385,2
|
|
20240812,135000,341857685,4380,4380,4385,4375,14
|
|
20240812,134900,341796370,4375,4380,4380,4375,231
|
|
20240812,134800,340784805,4380,4375,4385,4375,192
|
|
20240812,134700,339943100,4375,4380,4385,4375,172
|
|
20240812,134600,339189400,4380,4380,4380,4380,1
|
|
20240812,134500,339185020,4375,4380,4380,4375,189
|
|
20240812,134400,338357390,4375,4375,4375,4375,0
|
|
20240812,134300,338357390,4375,4385,4385,4375,189
|
|
20240812,134200,337529005,4380,4385,4385,4375,190
|
|
20240812,134100,336696245,4380,4380,4380,4380,0
|
|
20240812,134000,336696245,4380,4380,4385,4375,161
|
|
20240812,133900,335990970,4385,4375,4385,4375,443
|
|
20240812,133800,334050640,4375,4380,4380,4375,517
|
|
20240812,133700,331788015,4380,4380,4380,4375,243
|
|
20240812,133600,330724135,4380,4380,4380,4375,955
|
|
20240812,133500,326541710,4375,4380,4380,4375,173
|
|
20240812,133400,325784085,4375,4375,4375,4375,0
|
|
20240812,133300,325784085,4375,4380,4385,4375,255
|
|
20240812,133200,324666645,4375,4380,4380,4375,33
|
|
20240812,133100,324522265,4380,4375,4380,4375,184
|
|
20240812,133000,323716510,4375,4375,4380,4375,260
|
|
20240812,132900,322578260,4375,4375,4375,4375,530
|
|
20240812,132800,320259510,4375,4380,4380,4375,181
|
|
20240812,132700,319466875,4375,4375,4375,4375,32
|
|
20240812,132600,319326875,4380,4375,4380,4375,171
|
|
20240812,132500,318578000,4375,4380,4380,4375,283
|
|
20240812,132400,317339120,4375,4380,4380,4375,33
|
|
20240812,132300,317194740,4380,4380,4380,4380,150
|
|
20240812,132200,316537740,4380,4380,4380,4380,0
|
|
20240812,132100,316537740,4380,4370,4380,4370,3
|
|
20240812,132000,316524620,4370,4375,4380,4370,194
|
|
20240812,131900,315675550,4375,4370,4375,4370,504
|
|
20240812,131800,313473065,4370,4375,4375,4370,282
|
|
20240812,131700,312239965,4375,4375,4375,4375,1
|
|
20240812,131600,312235590,4370,4370,4370,4370,2
|
|
20240812,131500,312226850,4365,4380,4380,4365,32
|
|
20240812,131400,312087045,4375,4365,4380,4365,958
|
|
20240812,131300,307895060,4365,4370,4375,4365,209
|
|
20240812,131200,306981015,4375,4380,4380,4375,226
|
|
20240812,131100,305991900,4370,4370,4370,4370,0
|
|
20240812,131000,305991900,4370,4370,4370,4370,20
|
|
20240812,130900,305904500,4375,4385,4385,4375,163
|
|
20240812,130800,305189875,4380,4385,4385,4380,176
|
|
20240812,130700,304418245,4385,4385,4385,4385,0
|
|
20240812,130600,304418245,4385,4380,4385,4380,241
|
|
20240812,130500,303361905,4380,4380,4380,4380,0
|
|
20240812,130400,303361905,4380,4385,4385,4380,165
|
|
20240812,130300,302638420,4385,4390,4390,4385,164
|
|
20240812,130200,301918530,4385,4390,4390,4385,303
|
|
20240812,130100,300588405,4390,4370,4390,4365,4251
|
|
20240812,130000,281987375,4365,4370,4370,4365,32
|
|
20240812,125900,281847690,4370,4370,4370,4370,150
|
|
20240812,125800,281192190,4365,4365,4365,4365,32
|
|
20240812,125700,281052510,4370,4370,4370,4365,175
|
|
20240812,125600,280287880,4365,4370,4370,4365,295
|
|
20240812,125500,278999450,4365,4365,4365,4365,1
|
|
20240812,125400,278995085,4365,4365,4370,4365,182
|
|
20240812,125300,278199905,4370,4370,4370,4365,39
|
|
20240812,125200,278029640,4370,4370,4370,4370,150
|
|
20240812,125100,277374140,4365,4370,4370,4365,181
|
|
20240812,125000,276583325,4365,4365,4365,4365,0
|
|
20240812,124900,276583325,4365,4365,4370,4365,194
|
|
20240812,124800,275735765,4370,4365,4370,4365,49
|
|
20240812,124700,275521650,4365,4365,4370,4365,188
|
|
20240812,124600,274700280,4370,4370,4370,4365,165
|
|
20240812,124500,273979295,4365,4365,4370,4365,3
|
|
20240812,124400,273966195,4365,4370,4370,4365,158
|
|
20240812,124300,273275770,4365,4365,4365,4365,0
|
|
20240812,124200,273275770,4365,4365,4370,4365,160
|
|
20240812,124100,272576620,4365,4365,4365,4360,192
|
|
20240812,124000,271738580,4360,4360,4360,4360,0
|
|
20240812,123900,271738580,4360,4365,4365,4360,159
|
|
20240812,123800,271044585,4360,4360,4365,4360,2856
|
|
20240812,123700,258578875,4360,4360,4365,4360,183
|
|
20240812,123600,257780245,4360,4360,4365,4360,35
|
|
20240812,123500,257627640,4360,4360,4365,4360,290
|
|
20240812,123400,256361915,4360,4365,4365,4360,180
|
|
20240812,123300,255576365,4360,4360,4360,4360,1
|
|
20240812,123200,255572005,4360,4365,4365,4360,180
|
|
20240812,123100,254786455,4360,4365,4365,4360,36
|
|
20240812,123000,254629485,4365,4360,4365,4360,199
|
|
20240812,122900,253761075,4360,4360,4365,4360,247
|
|
20240812,122800,252683315,4360,4360,4360,4360,301
|
|
20240812,122700,251370955,4360,4355,4360,4355,151
|
|
20240812,122600,250712600,4355,4355,4355,4355,1
|
|
20240812,122500,250708245,4355,4355,4355,4355,154
|
|
20240812,122400,250037575,4350,4360,4360,4350,151
|
|
20240812,122300,249379225,4360,4360,4360,4360,1
|
|
20240812,122200,249374865,4350,4360,4360,4350,151
|
|
20240812,122100,248716515,4355,4355,4355,4355,1
|
|
20240812,122000,248712160,4355,4360,4360,4355,174
|
|
20240812,121900,247953640,4355,4355,4355,4355,2
|
|
20240812,121800,247944930,4360,4355,4360,4355,251
|
|
20240812,121700,246851080,4355,4360,4360,4355,155
|
|
20240812,121600,246175305,4360,4360,4360,4360,0
|
|
20240812,121500,246175305,4360,4360,4360,4360,150
|
|
20240812,121400,245521305,4355,4355,4355,4355,4
|
|
20240812,121300,245503885,4360,4355,4360,4355,150
|
|
20240812,121200,244849915,4355,4360,4360,4355,295
|
|
20240812,121100,243563720,4360,4360,4360,4360,0
|
|
20240812,121000,243563720,4360,4355,4360,4355,151
|
|
20240812,120900,242905725,4355,4355,4355,4355,9
|
|
20240812,120800,242866530,4350,4350,4355,4350,161
|
|
20240812,120700,242165385,4355,4355,4360,4355,166
|
|
20240812,120600,241441705,4355,4355,4355,4355,39
|
|
20240812,120500,241271860,4360,4355,4360,4355,206
|
|
20240812,120400,240373980,4355,4355,4355,4355,4
|
|
20240812,120300,240356560,4355,4360,4360,4355,181
|
|
20240812,120200,239567550,4355,4360,4360,4355,57
|
|
20240812,120100,239319310,4360,4360,4360,4360,150
|
|
20240812,120000,238665310,4355,4355,4355,4355,16
|
|
20240812,115900,238595630,4350,4355,4355,4350,5
|
|
20240812,115800,238573860,4350,4355,4360,4350,171
|
|
20240812,115700,237828515,4360,4360,4360,4360,1
|
|
20240812,115600,237824155,4355,4355,4360,4350,174
|
|
20240812,115500,237065770,4360,4360,4360,4355,15
|
|
20240812,115400,237000435,4360,4350,4360,4350,212
|
|
20240812,115300,236077025,4355,4355,4355,4355,143
|
|
20240812,115200,235454260,4355,4360,4365,4350,578
|
|
20240812,115100,232932990,4350,4365,4365,4350,976
|
|
20240812,115000,228684630,4360,4360,4360,4360,1
|
|
20240812,114900,228680270,4355,4360,4360,4355,158
|
|
20240812,114800,227991430,4355,4355,4355,4355,0
|
|
20240812,114700,227991430,4355,4360,4365,4355,170
|
|
20240812,114600,227249505,4360,4365,4365,4360,108
|
|
20240812,114500,226778620,4360,4360,4360,4360,31
|
|
20240812,114400,226643460,4355,4360,4365,4355,158
|
|
20240812,114300,225954185,4360,4360,4360,4360,3
|
|
20240812,114200,225941105,4355,4360,4365,4355,158
|
|
20240812,114100,225252035,4360,4355,4360,4355,3
|
|
20240812,114000,225238965,4355,4360,4360,4355,180
|
|
20240812,113900,224454310,4355,4355,4355,4355,29
|
|
20240812,113800,224328015,4360,4355,4360,4355,152
|
|
20240812,113700,223665300,4355,4365,4365,4355,474
|
|
20240812,113600,221597125,4365,4365,4365,4365,1
|
|
20240812,113500,221592760,4355,4365,4365,4355,182
|
|
20240812,113400,220798650,4360,4360,4360,4360,1
|
|
20240812,113300,220794290,4355,4360,4365,4355,182
|
|
20240812,113200,220000430,4355,4355,4360,4355,33
|
|
20240812,113100,219856710,4355,4360,4365,4355,157
|
|
20240812,113000,219171650,4355,4355,4355,4355,4
|
|
20240812,112900,219154230,4355,4355,4360,4350,416
|
|
20240812,112800,217341760,4360,4355,4360,4345,1250
|
|
20240812,112700,211892575,4355,4355,4355,4355,0
|
|
20240812,112600,211892575,4355,4350,4355,4350,150
|
|
20240812,112500,211239335,4350,4350,4350,4350,1
|
|
20240812,112400,211234985,4350,4355,4355,4350,205
|
|
20240812,112300,210342485,4350,4355,4355,4350,26
|
|
20240812,112200,210229380,4355,4350,4355,4350,1073
|
|
20240812,112100,205557690,4350,4360,4360,4350,786
|
|
20240812,112000,202136955,4355,4360,4360,4355,3
|
|
20240812,111900,202123885,4355,4360,4365,4355,422
|
|
20240812,111800,200283480,4365,4365,4365,4365,44
|
|
20240812,111700,200091420,4365,4370,4370,4365,177
|
|
20240812,111600,199318065,4365,4365,4365,4365,8
|
|
20240812,111500,199283145,4370,4370,4370,4365,184
|
|
20240812,111400,198479230,4370,4365,4370,4365,62
|
|
20240812,111300,198208585,4360,4360,4360,4360,0
|
|
20240812,111200,198208585,4360,4365,4365,4360,397
|
|
20240812,111100,196475765,4365,4355,4365,4355,3
|
|
20240812,111000,196462690,4355,4360,4365,4355,181
|
|
20240812,110900,195672930,4355,4360,4360,4355,33
|
|
20240812,110800,195529180,4365,4365,4365,4365,150
|
|
20240812,110700,194874430,4365,4365,4365,4360,183
|
|
20240812,110600,194075795,4360,4360,4360,4360,2
|
|
20240812,110500,194067075,4365,4360,4365,4360,115
|
|
20240812,110400,193565670,4355,4355,4355,4355,0
|
|
20240812,110300,193565670,4355,4355,4355,4355,27
|
|
20240812,110200,193448085,4350,4350,4360,4350,11
|
|
20240812,110100,193400225,4350,4360,4360,4350,881
|
|
20240812,110000,189563270,4360,4355,4360,4355,29
|
|
20240812,105900,189436970,4360,4355,4360,4355,178
|
|
20240812,105800,188661030,4360,4360,4360,4360,150
|
|
20240812,105700,188007030,4360,4360,4360,4360,1
|
|
20240812,105600,188002670,4360,4355,4360,4355,4
|
|
20240812,105500,187985245,4350,4355,4355,4350,105
|
|
20240812,105400,187527985,4355,4350,4355,4350,53
|
|
20240812,105300,187297190,4355,4355,4355,4345,10
|
|
20240812,105200,187253700,4355,4350,4355,4350,374
|
|
20240812,105100,185625040,4355,4355,4355,4345,173
|
|
20240812,105000,184871835,4350,4350,4350,4350,2
|
|
20240812,104900,184863135,4355,4355,4355,4345,176
|
|
20240812,104800,184096880,4350,4350,4350,4350,6
|
|
20240812,104700,184070780,4350,4350,4355,4345,1150
|
|
20240812,104600,179072980,4350,4355,4355,4350,616
|
|
20240812,104500,176393375,4355,4355,4355,4355,150
|
|
20240812,104400,175740125,4350,4355,4355,4350,183
|
|
20240812,104300,174943325,4350,4350,4355,4350,26
|
|
20240812,104200,174830220,4350,4350,4350,4345,136
|
|
20240812,104100,174238625,4350,4350,4350,4345,181
|
|
20240812,104000,173451730,4350,4345,4355,4345,184
|
|
20240812,103900,172651205,4350,4350,4350,4345,27
|
|
20240812,103800,172533865,4355,4350,4355,4345,252
|
|
20240812,103700,171437390,4345,4350,4350,4345,912
|
|
20240812,103600,167473795,4350,4345,4350,4345,1480
|
|
20240812,103500,161042445,4350,4355,4355,4350,2489
|
|
20240812,103400,150214540,4355,4350,4355,4350,4
|
|
20240812,103300,150197130,4350,4355,4355,4350,180
|
|
20240812,103200,149413370,4350,4355,4355,4350,93
|
|
20240812,103100,149008730,4360,4360,4360,4360,151
|
|
20240812,103000,148350370,4355,4360,4360,4355,179
|
|
20240812,102900,147570820,4355,4355,4355,4350,9
|
|
20240812,102800,147531650,4350,4360,4360,4350,199
|
|
20240812,102700,146664405,4355,4355,4355,4355,51
|
|
20240812,102600,146442300,4350,4360,4360,4350,179
|
|
20240812,102500,145662120,4355,4355,4360,4350,25
|
|
20240812,102400,145553245,4350,4360,4360,4350,178
|
|
20240812,102300,144777400,4355,4355,4355,4355,27
|
|
20240812,102200,144659815,4355,4355,4360,4355,292
|
|
20240812,102100,143387405,4355,4360,4360,4355,37
|
|
20240812,102000,143226115,4350,4360,4360,4350,148
|
|
20240812,101900,142581020,4355,4360,4360,4350,178
|
|
20240812,101800,141805150,4355,4355,4355,4355,1
|
|
20240812,101700,141800795,4355,4360,4360,4355,178
|
|
20240812,101600,141024855,4360,4355,4360,4355,14
|
|
20240812,101500,140963875,4350,4355,4360,4350,326
|
|
20240812,101400,139543625,4355,4355,4355,4355,21
|
|
20240812,101300,139452170,4350,4355,4355,4350,4
|
|
20240812,101200,139434760,4360,4355,4360,4345,198
|
|
20240812,101100,138572790,4355,4355,4355,4355,0
|
|
20240812,101000,138572790,4355,4355,4355,4355,150
|
|
20240812,100900,137919540,4350,4345,4355,4345,48
|
|
20240812,100800,137710865,4350,4350,4355,4350,168
|
|
20240812,100700,136979315,4355,4350,4355,4345,292
|
|
20240812,100600,135710335,4360,4355,4360,4355,152
|
|
20240812,100500,135047865,4350,4355,4360,4345,183
|
|
20240812,100400,134250595,4345,4350,4350,4345,9
|
|
20240812,100300,134211465,4350,4350,4355,4345,179
|
|
20240812,100200,133432145,4345,4355,4355,4345,521
|
|
20240812,100100,131165420,4355,4350,4355,4350,72
|
|
20240812,100000,130851970,4350,4355,4355,4350,101
|
|
20240812,095900,130412125,4355,4355,4355,4350,108
|
|
20240812,095800,129941820,4360,4360,4360,4355,181
|
|
20240812,095700,129152805,4355,4355,4355,4355,0
|
|
20240812,095600,129152805,4355,4360,4360,4355,177
|
|
20240812,095500,128381220,4360,4355,4360,4355,3
|
|
20240812,095400,128368150,4355,4355,4360,4355,177
|
|
20240812,095300,127596560,4360,4360,4360,4350,7
|
|
20240812,095200,127566090,4350,4350,4360,4345,50
|
|
20240812,095100,127348550,4350,4355,4360,4350,157
|
|
20240812,095000,126664810,4350,4350,4350,4350,1
|
|
20240812,094900,126660460,4355,4355,4355,4345,189
|
|
20240812,094800,125837665,4345,4350,4350,4345,595
|
|
20240812,094700,123251295,4350,4350,4350,4345,26
|
|
20240812,094600,123138290,4360,4360,4360,4360,0
|
|
20240812,094500,123138290,4360,4355,4360,4355,153
|
|
20240812,094400,122471220,4355,4350,4355,4345,752
|
|
20240812,094300,119198250,4350,4350,4350,4350,70
|
|
20240812,094200,118893750,4355,4350,4355,4350,155
|
|
20240812,094100,118218745,4350,4345,4360,4345,30
|
|
20240812,094000,118088235,4350,4360,4360,4345,168
|
|
20240812,093900,117355970,4355,4355,4355,4355,1
|
|
20240812,093800,117351615,4360,4355,4360,4355,150
|
|
20240812,093700,116698195,4355,4355,4355,4355,1
|
|
20240812,093600,116693840,4355,4350,4355,4350,151
|
|
20240812,093500,116036405,4350,4350,4350,4350,1
|
|
20240812,093400,116032055,4335,4335,4335,4335,0
|
|
20240812,093300,116032055,4335,4340,4340,4335,382
|
|
20240812,093200,114374840,4330,4355,4355,4330,2697
|
|
20240812,093100,102661570,4350,4360,4360,4350,936
|
|
20240812,093000,98585150,4360,4355,4360,4355,274
|
|
20240812,092900,97390540,4355,4355,4360,4355,174
|
|
20240812,092800,96632015,4355,4360,4360,4355,192
|
|
20240812,092700,95795105,4360,4365,4365,4360,82
|
|
20240812,092600,95437575,4365,4360,4365,4360,230
|
|
20240812,092500,94434015,4360,4360,4360,4360,26
|
|
20240812,092400,94320655,4360,4360,4365,4360,180
|
|
20240812,092300,93535100,4360,4360,4365,4360,91
|
|
20240812,092200,93138330,4360,4355,4360,4355,392
|
|
20240812,092100,91430660,4355,4360,4360,4355,179
|
|
20240812,092000,90650365,4355,4360,4370,4355,1650
|
|
20240812,091900,83457625,4360,4370,4370,4360,159
|
|
20240812,091800,82762870,4370,4365,4375,4360,812
|
|
20240812,091700,79218270,4365,4360,4370,4360,1996
|
|
20240812,091600,70507750,4355,4355,4355,4355,0
|
|
20240812,091500,70507750,4355,4360,4360,4355,177
|
|
20240812,091400,69736165,4355,4355,4355,4355,345
|
|
20240812,091300,68233690,4345,4350,4350,4345,620
|
|
20240812,091200,65536895,4350,4355,4355,4350,226
|
|
20240812,091100,64552895,4350,4350,4350,4350,0
|
|
20240812,091000,64552895,4350,4350,4355,4350,175
|
|
20240812,090900,63790895,4345,4350,4360,4345,758
|
|
20240812,090800,60491850,4350,4345,4350,4345,416
|
|
20240812,090700,58683075,4355,4345,4355,4345,28
|
|
20240812,090600,58561275,4350,4330,4355,4330,2800
|
|
20240812,090500,46392715,4325,4335,4340,4325,1899
|
|
20240812,090400,38165905,4330,4340,4340,4330,3
|
|
20240812,090300,38152895,4330,4340,4340,4330,1143
|
|
20240812,090200,33193705,4340,4340,4360,4340,1749
|
|
20240812,090100,25601525,4340,4340,4340,4340,229
|
|
20240812,090000,24607665,4340,4325,4350,4325,5684
|