659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,195600,338340300,4385,4385,4385,4385,1744
|
|
20240820,195500,338340300,4385,4385,4385,4385,0
|
|
20240820,195400,338340300,4385,4385,4385,4385,0
|
|
20240820,195300,338340300,4385,4385,4385,4385,0
|
|
20240820,195200,338340300,4385,4385,4385,4385,0
|
|
20240820,195100,338340300,4385,4385,4385,4385,0
|
|
20240820,195000,338340300,4385,4385,4385,4385,0
|
|
20240820,194900,338340300,4385,4385,4385,4385,0
|
|
20240820,194800,338340300,4385,4385,4385,4385,0
|
|
20240820,194700,338340300,4385,4385,4385,4385,0
|
|
20240820,194600,338340300,4385,4385,4385,4385,0
|
|
20240820,194500,338340300,4385,4385,4385,4385,0
|
|
20240820,194400,338340300,4385,4385,4385,4385,0
|
|
20240820,194300,338340300,4385,4385,4385,4385,0
|
|
20240820,194200,338340300,4385,4385,4385,4385,0
|
|
20240820,194100,338340300,4385,4385,4385,4385,0
|
|
20240820,194000,338340300,4385,4385,4385,4385,0
|
|
20240820,193900,338340300,4385,4385,4385,4385,0
|
|
20240820,193800,338340300,4385,4385,4385,4385,0
|
|
20240820,193700,338340300,4385,4385,4385,4385,0
|
|
20240820,193600,338340300,4385,4385,4385,4385,0
|
|
20240820,193500,338340300,4385,4385,4385,4385,0
|
|
20240820,193400,338340300,4385,4385,4385,4385,0
|
|
20240820,193300,338340300,4385,4385,4385,4385,0
|
|
20240820,193200,338340300,4385,4385,4385,4385,0
|
|
20240820,193100,338340300,4385,4385,4385,4385,0
|
|
20240820,193000,338340300,4385,4385,4385,4385,0
|
|
20240820,192900,338340300,4385,4385,4385,4385,0
|
|
20240820,192800,338340300,4385,4385,4385,4385,0
|
|
20240820,192700,338340300,4385,4385,4385,4385,0
|
|
20240820,192600,338340300,4385,4385,4385,4385,1744
|
|
20240820,192500,338340300,4385,4385,4385,4385,0
|
|
20240820,192400,338340300,4385,4385,4385,4385,0
|
|
20240820,192300,338340300,4385,4385,4385,4385,0
|
|
20240820,192200,338340300,4385,4385,4385,4385,0
|
|
20240820,192100,338340300,4385,4385,4385,4385,0
|
|
20240820,192000,338340300,4385,4385,4385,4385,0
|
|
20240820,191900,338340300,4385,4385,4385,4385,0
|
|
20240820,191800,338340300,4385,4385,4385,4385,0
|
|
20240820,191700,338340300,4385,4385,4385,4385,0
|
|
20240820,191600,338340300,4385,4385,4385,4385,0
|
|
20240820,191500,338340300,4385,4385,4385,4385,0
|
|
20240820,191400,338340300,4385,4385,4385,4385,0
|
|
20240820,191300,338340300,4385,4385,4385,4385,0
|
|
20240820,191200,338340300,4385,4385,4385,4385,0
|
|
20240820,191100,338340300,4385,4385,4385,4385,0
|
|
20240820,191000,338340300,4385,4385,4385,4385,0
|
|
20240820,190900,338340300,4385,4385,4385,4385,0
|
|
20240820,190800,338340300,4385,4385,4385,4385,0
|
|
20240820,190700,338340300,4385,4385,4385,4385,0
|
|
20240820,190600,338340300,4385,4385,4385,4385,0
|
|
20240820,190500,338340300,4385,4385,4385,4385,0
|
|
20240820,190400,338340300,4385,4385,4385,4385,0
|
|
20240820,190300,338340300,4385,4385,4385,4385,0
|
|
20240820,190200,338340300,4385,4385,4385,4385,0
|
|
20240820,190100,338340300,4385,4385,4385,4385,0
|
|
20240820,190000,338340300,4385,4385,4385,4385,0
|
|
20240820,185900,338340300,4385,4385,4385,4385,0
|
|
20240820,185800,338340300,4385,4385,4385,4385,0
|
|
20240820,185700,338340300,4385,4385,4385,4385,0
|
|
20240820,185600,338340300,4385,4385,4385,4385,1744
|
|
20240820,185500,338340300,4385,4385,4385,4385,0
|
|
20240820,185400,338340300,4385,4385,4385,4385,0
|
|
20240820,185300,338340300,4385,4385,4385,4385,0
|
|
20240820,185200,338340300,4385,4385,4385,4385,0
|
|
20240820,185100,338340300,4385,4385,4385,4385,0
|
|
20240820,185000,338340300,4385,4385,4385,4385,0
|
|
20240820,184900,338340300,4385,4385,4385,4385,0
|
|
20240820,184800,338340300,4385,4385,4385,4385,0
|
|
20240820,184700,338340300,4385,4385,4385,4385,0
|
|
20240820,184600,338340300,4385,4385,4385,4385,0
|
|
20240820,184500,338340300,4385,4385,4385,4385,0
|
|
20240820,184400,338340300,4385,4385,4385,4385,0
|
|
20240820,184300,338340300,4385,4385,4385,4385,0
|
|
20240820,184200,338340300,4385,4385,4385,4385,0
|
|
20240820,184100,338340300,4385,4385,4385,4385,0
|
|
20240820,184000,338340300,4385,4385,4385,4385,0
|
|
20240820,183900,338340300,4385,4385,4385,4385,0
|
|
20240820,183800,338340300,4385,4385,4385,4385,0
|
|
20240820,183700,338340300,4385,4385,4385,4385,0
|
|
20240820,183600,338340300,4385,4385,4385,4385,0
|
|
20240820,183500,338340300,4385,4385,4385,4385,0
|
|
20240820,183400,338340300,4385,4385,4385,4385,0
|
|
20240820,183300,338340300,4385,4385,4385,4385,0
|
|
20240820,183200,338340300,4385,4385,4385,4385,0
|
|
20240820,183100,338340300,4385,4385,4385,4385,0
|
|
20240820,183000,338340300,4385,4385,4385,4385,0
|
|
20240820,182900,338340300,4385,4385,4385,4385,0
|
|
20240820,182800,338340300,4385,4385,4385,4385,0
|
|
20240820,182700,338340300,4385,4385,4385,4385,0
|
|
20240820,182600,338340300,4385,4385,4385,4385,1744
|
|
20240820,182500,338340300,4385,4385,4385,4385,0
|
|
20240820,182400,338340300,4385,4385,4385,4385,0
|
|
20240820,182300,338340300,4385,4385,4385,4385,0
|
|
20240820,182200,338340300,4385,4385,4385,4385,0
|
|
20240820,182100,338340300,4385,4385,4385,4385,0
|
|
20240820,182000,338340300,4385,4385,4385,4385,0
|
|
20240820,181900,338340300,4385,4385,4385,4385,0
|
|
20240820,181800,338340300,4385,4385,4385,4385,0
|
|
20240820,181700,338340300,4385,4385,4385,4385,0
|
|
20240820,181600,338340300,4385,4385,4385,4385,0
|
|
20240820,181500,338340300,4385,4385,4385,4385,0
|
|
20240820,181400,338340300,4385,4385,4385,4385,0
|
|
20240820,181300,338340300,4385,4385,4385,4385,0
|
|
20240820,181200,338340300,4385,4385,4385,4385,0
|
|
20240820,181100,338340300,4385,4385,4385,4385,0
|
|
20240820,181000,338340300,4385,4385,4385,4385,0
|
|
20240820,180900,338340300,4385,4385,4385,4385,0
|
|
20240820,180800,338340300,4385,4385,4385,4385,0
|
|
20240820,180700,338340300,4385,4385,4385,4385,0
|
|
20240820,180600,338340300,4385,4385,4385,4385,0
|
|
20240820,180500,338340300,4385,4385,4385,4385,0
|
|
20240820,180400,338340300,4385,4385,4385,4385,0
|
|
20240820,180300,338340300,4385,4385,4385,4385,0
|
|
20240820,180200,338340300,4385,4385,4385,4385,0
|
|
20240820,180100,338340300,4385,4385,4385,4385,0
|
|
20240820,180000,338340300,4385,4385,4385,4385,0
|
|
20240820,175900,338340300,4385,4385,4385,4385,0
|
|
20240820,175800,338340300,4385,4385,4385,4385,0
|
|
20240820,175700,338340300,4385,4385,4385,4385,0
|
|
20240820,175600,338340300,4385,4385,4385,4385,1744
|
|
20240820,175500,338340300,4385,4385,4385,4385,0
|
|
20240820,175400,338340300,4385,4385,4385,4385,0
|
|
20240820,175300,338340300,4385,4385,4385,4385,0
|
|
20240820,175200,338340300,4385,4385,4385,4385,0
|
|
20240820,175100,338340300,4385,4385,4385,4385,0
|
|
20240820,175000,338340300,4385,4385,4385,4385,0
|
|
20240820,174900,338340300,4385,4385,4385,4385,0
|
|
20240820,174800,338340300,4385,4385,4385,4385,0
|
|
20240820,174700,338340300,4385,4385,4385,4385,0
|
|
20240820,174600,338340300,4385,4385,4385,4385,0
|
|
20240820,174500,338340300,4385,4385,4385,4385,0
|
|
20240820,174400,338340300,4385,4385,4385,4385,0
|
|
20240820,174300,338340300,4385,4385,4385,4385,0
|
|
20240820,174200,338340300,4385,4385,4385,4385,0
|
|
20240820,174100,338340300,4385,4385,4385,4385,0
|
|
20240820,174000,338340300,4385,4385,4385,4385,0
|
|
20240820,173900,338340300,4385,4385,4385,4385,0
|
|
20240820,173800,338340300,4385,4385,4385,4385,0
|
|
20240820,173700,338340300,4385,4385,4385,4385,0
|
|
20240820,173600,338340300,4385,4385,4385,4385,0
|
|
20240820,173500,338340300,4385,4385,4385,4385,0
|
|
20240820,173400,338340300,4385,4385,4385,4385,0
|
|
20240820,173300,338340300,4385,4385,4385,4385,0
|
|
20240820,173200,338340300,4385,4385,4385,4385,0
|
|
20240820,173100,338340300,4385,4385,4385,4385,0
|
|
20240820,173000,338340300,4385,4385,4385,4385,0
|
|
20240820,172900,338340300,4385,4385,4385,4385,0
|
|
20240820,172800,338340300,4385,4385,4385,4385,0
|
|
20240820,172700,338340300,4385,4385,4385,4385,0
|
|
20240820,172600,338340300,4385,4385,4385,4385,1744
|
|
20240820,172500,338340300,4385,4385,4385,4385,0
|
|
20240820,172400,338340300,4385,4385,4385,4385,0
|
|
20240820,172300,338340300,4385,4385,4385,4385,0
|
|
20240820,172200,338340300,4385,4385,4385,4385,0
|
|
20240820,172100,338340300,4385,4385,4385,4385,0
|
|
20240820,172000,338340300,4385,4385,4385,4385,0
|
|
20240820,171900,338340300,4385,4385,4385,4385,0
|
|
20240820,171800,338340300,4385,4385,4385,4385,0
|
|
20240820,171700,338340300,4385,4385,4385,4385,0
|
|
20240820,171600,338340300,4385,4385,4385,4385,0
|
|
20240820,171500,338340300,4385,4385,4385,4385,0
|
|
20240820,171400,338340300,4385,4385,4385,4385,0
|
|
20240820,171300,338340300,4385,4385,4385,4385,0
|
|
20240820,171200,338340300,4385,4385,4385,4385,0
|
|
20240820,171100,338340300,4385,4385,4385,4385,0
|
|
20240820,171000,338340300,4385,4385,4385,4385,0
|
|
20240820,170900,338340300,4385,4385,4385,4385,0
|
|
20240820,170800,338340300,4385,4385,4385,4385,0
|
|
20240820,170700,338340300,4385,4385,4385,4385,0
|
|
20240820,170600,338340300,4385,4385,4385,4385,0
|
|
20240820,170500,338340300,4385,4385,4385,4385,0
|
|
20240820,170400,338340300,4385,4385,4385,4385,0
|
|
20240820,170300,338340300,4385,4385,4385,4385,0
|
|
20240820,170200,338340300,4385,4385,4385,4385,0
|
|
20240820,170100,338340300,4385,4385,4385,4385,0
|
|
20240820,170000,338340300,4385,4385,4385,4385,0
|
|
20240820,165900,338340300,4385,4385,4385,4385,0
|
|
20240820,165800,338340300,4385,4385,4385,4385,0
|
|
20240820,165700,338340300,4385,4385,4385,4385,0
|
|
20240820,165600,338340300,4385,4385,4385,4385,1744
|
|
20240820,165500,338340300,4385,4385,4385,4385,0
|
|
20240820,165400,338340300,4385,4385,4385,4385,0
|
|
20240820,165300,338340300,4385,4385,4385,4385,0
|
|
20240820,165200,338340300,4385,4385,4385,4385,0
|
|
20240820,165100,338340300,4385,4385,4385,4385,0
|
|
20240820,165000,338340300,4385,4385,4385,4385,0
|
|
20240820,164900,338340300,4385,4385,4385,4385,0
|
|
20240820,164800,338340300,4385,4385,4385,4385,0
|
|
20240820,164700,338340300,4385,4385,4385,4385,0
|
|
20240820,164600,338340300,4385,4385,4385,4385,0
|
|
20240820,164500,338340300,4385,4385,4385,4385,0
|
|
20240820,164400,338340300,4385,4385,4385,4385,0
|
|
20240820,164300,338340300,4385,4385,4385,4385,0
|
|
20240820,164200,338340300,4385,4385,4385,4385,0
|
|
20240820,164100,338340300,4385,4385,4385,4385,0
|
|
20240820,164000,338340300,4385,4385,4385,4385,0
|
|
20240820,163900,338340300,4385,4385,4385,4385,0
|
|
20240820,163800,338340300,4385,4385,4385,4385,0
|
|
20240820,163700,338340300,4385,4385,4385,4385,0
|
|
20240820,163600,338340300,4385,4385,4385,4385,0
|
|
20240820,163500,338340300,4385,4385,4385,4385,0
|
|
20240820,163400,338340300,4385,4385,4385,4385,0
|
|
20240820,163300,338340300,4385,4385,4385,4385,0
|
|
20240820,163200,338340300,4385,4385,4385,4385,0
|
|
20240820,163100,338340300,4385,4385,4385,4385,0
|
|
20240820,163000,338340300,4385,4385,4385,4385,0
|
|
20240820,162900,338340300,4385,4385,4385,4385,0
|
|
20240820,162800,338340300,4385,4385,4385,4385,0
|
|
20240820,162700,338340300,4385,4385,4385,4385,0
|
|
20240820,162600,338340300,4385,4385,4385,4385,1744
|
|
20240820,162500,338340300,4385,4385,4385,4385,0
|
|
20240820,162400,338340300,4385,4385,4385,4385,0
|
|
20240820,162300,338340300,4385,4385,4385,4385,0
|
|
20240820,162200,338340300,4385,4385,4385,4385,0
|
|
20240820,162100,338340300,4385,4385,4385,4385,0
|
|
20240820,162000,338340300,4385,4385,4385,4385,0
|
|
20240820,161900,338340300,4385,4385,4385,4385,0
|
|
20240820,161800,338340300,4385,4385,4385,4385,0
|
|
20240820,161700,338340300,4385,4385,4385,4385,0
|
|
20240820,161600,338340300,4385,4385,4385,4385,0
|
|
20240820,161500,338340300,4385,4385,4385,4385,0
|
|
20240820,161400,338340300,4385,4385,4385,4385,0
|
|
20240820,161300,338340300,4385,4385,4385,4385,0
|
|
20240820,161200,338340300,4385,4385,4385,4385,0
|
|
20240820,161100,338340300,4385,4385,4385,4385,0
|
|
20240820,161000,338340300,4385,4385,4385,4385,0
|
|
20240820,160900,338340300,4385,4385,4385,4385,0
|
|
20240820,160800,338340300,4385,4385,4385,4385,0
|
|
20240820,160700,338340300,4385,4385,4385,4385,0
|
|
20240820,160600,338340300,4385,4385,4385,4385,0
|
|
20240820,160500,338340300,4385,4385,4385,4385,0
|
|
20240820,160400,338340300,4385,4385,4385,4385,0
|
|
20240820,160300,338340300,4385,4385,4385,4385,0
|
|
20240820,160200,338340300,4385,4385,4385,4385,0
|
|
20240820,160100,338340300,4385,4385,4385,4385,0
|
|
20240820,160000,338340300,4385,4385,4385,4385,0
|
|
20240820,155900,338340300,4385,4385,4385,4385,0
|
|
20240820,155800,338340300,4385,4385,4385,4385,0
|
|
20240820,155700,338340300,4385,4385,4385,4385,0
|
|
20240820,155600,338340300,4385,4385,4385,4385,1744
|
|
20240820,155500,338340300,4385,4385,4385,4385,0
|
|
20240820,155400,338340300,4385,4385,4385,4385,0
|
|
20240820,155300,338340300,4385,4385,4385,4385,0
|
|
20240820,155200,338340300,4385,4385,4385,4385,0
|
|
20240820,155100,338340300,4385,4385,4385,4385,0
|
|
20240820,155000,338340300,4385,4385,4385,4385,0
|
|
20240820,154900,338340300,4385,4385,4385,4385,0
|
|
20240820,154800,338340300,4385,4385,4385,4385,0
|
|
20240820,154700,338340300,4385,4385,4385,4385,0
|
|
20240820,154600,338340300,4385,4385,4385,4385,0
|
|
20240820,154500,338340300,4385,4385,4385,4385,0
|
|
20240820,154400,338340300,4385,4385,4385,4385,0
|
|
20240820,154300,338340300,4385,4385,4385,4385,0
|
|
20240820,154200,338340300,4385,4385,4385,4385,0
|
|
20240820,154100,338340300,4385,4385,4385,4385,0
|
|
20240820,154000,338340300,4385,4385,4385,4385,0
|
|
20240820,153900,338340300,4385,4385,4385,4385,0
|
|
20240820,153800,338340300,4385,4385,4385,4385,0
|
|
20240820,153700,338340300,4385,4385,4385,4385,0
|
|
20240820,153600,338340300,4385,4385,4385,4385,0
|
|
20240820,153500,338340300,4385,4385,4385,4385,0
|
|
20240820,153400,338340300,4385,4385,4385,4385,0
|
|
20240820,153300,338340300,4385,4385,4385,4385,0
|
|
20240820,153200,338340300,4385,4385,4385,4385,0
|
|
20240820,153100,338340300,4385,4385,4385,4385,0
|
|
20240820,153000,338340300,4385,4385,4385,4385,1744
|
|
20240820,152900,330692860,4385,4385,4385,4385,0
|
|
20240820,152800,330692860,4385,4385,4385,4385,0
|
|
20240820,152700,330692860,4385,4385,4385,4385,0
|
|
20240820,152600,330692860,4385,4385,4385,4385,0
|
|
20240820,152500,330692860,4385,4385,4385,4385,0
|
|
20240820,152400,330692860,4385,4385,4385,4385,0
|
|
20240820,152300,330692860,4385,4385,4385,4385,0
|
|
20240820,152200,330692860,4385,4385,4385,4385,0
|
|
20240820,152100,330692860,4385,4385,4385,4385,0
|
|
20240820,152000,330692860,4385,4385,4385,4385,0
|
|
20240820,151900,330692860,4385,4375,4385,4375,54
|
|
20240820,151800,330456590,4375,4380,4385,4375,23
|
|
20240820,151700,330355920,4380,4380,4380,4380,0
|
|
20240820,151600,330355920,4380,4385,4385,4380,16
|
|
20240820,151500,330285835,4380,4380,4380,4380,3
|
|
20240820,151400,330272695,4380,4380,4380,4380,0
|
|
20240820,151300,330272695,4380,4380,4380,4380,27
|
|
20240820,151200,330154435,4385,4385,4385,4385,1
|
|
20240820,151100,330150050,4380,4380,4380,4380,0
|
|
20240820,151000,330150050,4380,4380,4380,4380,1
|
|
20240820,150900,330145670,4385,4385,4385,4385,10
|
|
20240820,150800,330101820,4380,4380,4380,4380,59
|
|
20240820,150700,329843400,4385,4385,4385,4385,0
|
|
20240820,150600,329843400,4385,4380,4385,4380,15
|
|
20240820,150500,329777635,4380,4385,4385,4380,64
|
|
20240820,150400,329497050,4380,4380,4380,4380,2
|
|
20240820,150300,329488290,4380,4390,4390,4380,17
|
|
20240820,150200,329413680,4390,4390,4390,4390,0
|
|
20240820,150100,329413680,4390,4390,4390,4390,0
|
|
20240820,150000,329413680,4390,4390,4390,4390,1
|
|
20240820,145900,329409290,4385,4385,4385,4385,0
|
|
20240820,145800,329409290,4385,4380,4385,4375,729
|
|
20240820,145700,326216775,4385,4385,4385,4385,30
|
|
20240820,145600,326085225,4385,4385,4385,4385,0
|
|
20240820,145500,326085225,4385,4385,4385,4385,170
|
|
20240820,145400,325339775,4380,4380,4380,4380,0
|
|
20240820,145300,325339775,4380,4380,4380,4380,0
|
|
20240820,145200,325339775,4380,4380,4385,4380,34
|
|
20240820,145100,325190850,4380,4380,4380,4380,0
|
|
20240820,145000,325190850,4380,4385,4385,4380,370
|
|
20240820,144900,323568445,4380,4385,4385,4380,30
|
|
20240820,144800,323436925,4380,4385,4390,4380,282
|
|
20240820,144700,322200055,4375,4375,4375,4375,0
|
|
20240820,144600,322200055,4375,4375,4375,4375,0
|
|
20240820,144500,322200055,4375,4380,4380,4375,2
|
|
20240820,144400,322191300,4375,4380,4380,4370,42
|
|
20240820,144300,322007700,4385,4385,4385,4385,182
|
|
20240820,144200,321209630,4390,4380,4390,4380,7
|
|
20240820,144100,321178960,4380,4385,4385,4380,316
|
|
20240820,144000,319793590,4380,4380,4380,4380,46
|
|
20240820,143900,319592110,4380,4385,4385,4380,180
|
|
20240820,143800,318802820,4380,4385,4385,4380,226
|
|
20240820,143700,317812030,4380,4380,4380,4380,0
|
|
20240820,143600,317812030,4380,4380,4380,4380,4
|
|
20240820,143500,317794510,4375,4375,4375,4375,36
|
|
20240820,143400,317637010,4375,4375,4385,4375,170
|
|
20240820,143300,316891625,4375,4375,4380,4375,334
|
|
20240820,143200,315429130,4370,4375,4375,4370,153
|
|
20240820,143100,314759760,4375,4385,4385,4375,263
|
|
20240820,143000,313606715,4380,4380,4380,4380,0
|
|
20240820,142900,313606715,4380,4380,4380,4380,208
|
|
20240820,142800,312695675,4375,4380,4380,4375,113
|
|
20240820,142700,312201090,4385,4385,4385,4385,238
|
|
20240820,142600,311157460,4380,4385,4385,4380,216
|
|
20240820,142500,310210515,4380,4380,4380,4380,1
|
|
20240820,142400,310206135,4380,4385,4385,4380,320
|
|
20240820,142300,308803250,4380,4380,4380,4380,9
|
|
20240820,142200,308763830,4380,4380,4380,4380,39
|
|
20240820,142100,308593010,4375,4375,4375,4375,22
|
|
20240820,142000,308496760,4370,4375,4375,4370,425
|
|
20240820,141900,306637660,4380,4385,4385,4380,418
|
|
20240820,141800,304806080,4380,4380,4380,4380,1
|
|
20240820,141700,304801700,4380,4375,4380,4375,5
|
|
20240820,141600,304779810,4375,4380,4380,4375,282
|
|
20240820,141500,303544935,4375,4375,4375,4375,2
|
|
20240820,141400,303536185,4375,4375,4375,4375,74
|
|
20240820,141300,303212435,4370,4370,4370,4370,0
|
|
20240820,141200,303212435,4370,4385,4385,4370,196
|
|
20240820,141100,302353665,4380,4380,4380,4380,256
|
|
20240820,141000,301232385,4375,4375,4375,4375,2
|
|
20240820,140900,301223635,4365,4365,4365,4365,0
|
|
20240820,140800,301223635,4365,4375,4380,4365,463
|
|
20240820,140700,299198555,4375,4370,4380,4370,181
|
|
20240820,140600,298406070,4370,4380,4380,4370,39
|
|
20240820,140500,298235600,4370,4380,4380,4370,727
|
|
20240820,140400,295051520,4370,4380,4380,4370,183
|
|
20240820,140300,294250080,4375,4375,4375,4370,146
|
|
20240820,140200,293611830,4375,4380,4380,4375,247
|
|
20240820,140100,292530030,4375,4375,4375,4375,8
|
|
20240820,140000,292495030,4380,4380,4380,4380,143
|
|
20240820,135900,291868690,4375,4380,4380,4375,263
|
|
20240820,135800,290716815,4375,4375,4375,4375,0
|
|
20240820,135700,290716815,4375,4375,4375,4375,199
|
|
20240820,135600,289846190,4370,4370,4370,4370,0
|
|
20240820,135500,289846190,4370,4375,4375,4370,182
|
|
20240820,135400,289050075,4370,4375,4375,4370,320
|
|
20240820,135300,287650970,4370,4370,4370,4370,0
|
|
20240820,135200,287650970,4370,4370,4370,4370,48
|
|
20240820,135100,287441210,4365,4365,4365,4365,0
|
|
20240820,135000,287441210,4365,4370,4375,4365,323
|
|
20240820,134900,286028390,4360,4360,4360,4360,0
|
|
20240820,134800,286028390,4360,4360,4360,4360,0
|
|
20240820,134700,286028390,4360,4360,4360,4360,0
|
|
20240820,134600,286028390,4360,4360,4360,4360,0
|
|
20240820,134500,286028390,4360,4360,4360,4360,0
|
|
20240820,134400,286028390,4360,4360,4360,4360,0
|
|
20240820,134300,286028390,4360,4370,4375,4360,1726
|
|
20240820,134200,278497655,4370,4370,4370,4370,12
|
|
20240820,134100,278445215,4365,4365,4365,4365,95
|
|
20240820,134000,278030540,4375,4375,4375,4375,185
|
|
20240820,133900,277221165,4370,4370,4370,4370,0
|
|
20240820,133800,277221165,4370,4370,4370,4370,213
|
|
20240820,133700,276290355,4370,4370,4370,4370,161
|
|
20240820,133600,275586785,4370,4370,4370,4370,0
|
|
20240820,133500,275586785,4370,4370,4370,4370,181
|
|
20240820,133400,274795815,4365,4365,4365,4365,0
|
|
20240820,133300,274795815,4365,4365,4365,4365,228
|
|
20240820,133200,273800595,4360,4360,4360,4360,200
|
|
20240820,133100,272928595,4355,4355,4355,4355,0
|
|
20240820,133000,272928595,4355,4355,4355,4355,0
|
|
20240820,132900,272928595,4355,4355,4355,4355,0
|
|
20240820,132800,272928595,4355,4355,4355,4355,0
|
|
20240820,132700,272928595,4355,4355,4355,4355,0
|
|
20240820,132600,272928595,4355,4355,4355,4355,0
|
|
20240820,132500,272928595,4355,4355,4355,4355,0
|
|
20240820,132400,272928595,4355,4355,4355,4355,0
|
|
20240820,132300,272928595,4355,4355,4355,4355,0
|
|
20240820,132200,272928595,4355,4355,4355,4355,0
|
|
20240820,132100,272928595,4355,4355,4355,4355,0
|
|
20240820,132000,272928595,4355,4355,4355,4355,0
|
|
20240820,131900,272928595,4355,4355,4355,4355,60
|
|
20240820,131800,272667295,4350,4350,4350,4350,0
|
|
20240820,131700,272667295,4350,4350,4350,4350,0
|
|
20240820,131600,272667295,4350,4350,4350,4350,0
|
|
20240820,131500,272667295,4350,4370,4370,4350,597
|
|
20240820,131400,270063975,4365,4365,4365,4365,0
|
|
20240820,131300,270063975,4365,4365,4365,4365,43
|
|
20240820,131200,269876280,4360,4360,4360,4360,11
|
|
20240820,131100,269828320,4360,4360,4360,4360,225
|
|
20240820,131000,268847320,4360,4360,4360,4360,0
|
|
20240820,130900,268847320,4360,4360,4360,4360,191
|
|
20240820,130800,268014560,4360,4360,4360,4360,168
|
|
20240820,130700,267282080,4360,4360,4360,4360,0
|
|
20240820,130600,267282080,4360,4365,4365,4360,167
|
|
20240820,130500,266553160,4360,4360,4360,4360,0
|
|
20240820,130400,266553160,4360,4370,4370,4360,141
|
|
20240820,130300,265937000,4360,4365,4365,4360,227
|
|
20240820,130200,264946315,4360,4360,4360,4360,0
|
|
20240820,130100,264946315,4360,4365,4365,4360,260
|
|
20240820,130000,263811610,4360,4360,4360,4360,0
|
|
20240820,125900,263811610,4360,4365,4365,4355,3070
|
|
20240820,125800,250438570,4360,4360,4360,4360,0
|
|
20240820,125700,250438570,4360,4365,4365,4360,73
|
|
20240820,125600,250119980,4360,4360,4360,4360,26
|
|
20240820,125500,250006620,4355,4355,4355,4355,1
|
|
20240820,125400,250002265,4360,4375,4375,4360,175
|
|
20240820,125300,249236980,4370,4370,4370,4370,160
|
|
20240820,125200,248537780,4365,4365,4365,4365,0
|
|
20240820,125100,248537780,4365,4370,4370,4365,239
|
|
20240820,125000,247493530,4365,4365,4365,4365,49
|
|
20240820,124900,247279645,4370,4370,4370,4370,259
|
|
20240820,124800,246147815,4365,4365,4365,4365,21
|
|
20240820,124700,246056150,4370,4370,4370,4370,188
|
|
20240820,124600,245234590,4370,4370,4370,4370,138
|
|
20240820,124500,244631530,4365,4365,4365,4365,0
|
|
20240820,124400,244631530,4365,4360,4365,4360,100
|
|
20240820,124300,244195040,4365,4365,4365,4365,0
|
|
20240820,124200,244195040,4365,4365,4365,4365,201
|
|
20240820,124100,243317675,4365,4365,4365,4365,205
|
|
20240820,124000,242422850,4360,4360,4360,4360,1
|
|
20240820,123900,242418490,4360,4365,4365,4360,236
|
|
20240820,123800,241388400,4365,4365,4365,4365,1
|
|
20240820,123700,241384035,4365,4365,4365,4365,200
|
|
20240820,123600,240511035,4365,4365,4365,4365,206
|
|
20240820,123500,239611845,4360,4370,4370,4360,1821
|
|
20240820,123400,231668995,4375,4375,4375,4375,204
|
|
20240820,123300,230776495,4370,4370,4370,4370,0
|
|
20240820,123200,230776495,4370,4370,4370,4370,2
|
|
20240820,123100,230767755,4365,4370,4370,4365,42
|
|
20240820,123000,230584265,4375,4375,4375,4370,262
|
|
20240820,122900,229438030,4375,4375,4375,4375,241
|
|
20240820,122800,228383655,4370,4375,4375,4370,37
|
|
20240820,122700,228221960,4375,4375,4375,4375,205
|
|
20240820,122600,227325085,4370,4370,4370,4370,10
|
|
20240820,122500,227281385,4370,4365,4370,4365,88
|
|
20240820,122400,226896970,4365,4365,4365,4365,173
|
|
20240820,122300,226141825,4360,4360,4360,4360,90
|
|
20240820,122200,225749425,4370,4365,4370,4365,230
|
|
20240820,122100,224744480,4365,4365,4365,4365,0
|
|
20240820,122000,224744480,4365,4375,4375,4365,217
|
|
20240820,121900,223795565,4370,4370,4370,4370,249
|
|
20240820,121800,222707435,4365,4375,4375,4365,86
|
|
20240820,121700,222331495,4375,4370,4375,4370,195
|
|
20240820,121600,221478645,4375,4375,4375,4375,0
|
|
20240820,121500,221478645,4375,4370,4375,4370,153
|
|
20240820,121400,220809425,4370,4370,4370,4370,176
|
|
20240820,121300,220040305,4365,4365,4365,4365,0
|
|
20240820,121200,220040305,4365,4365,4365,4365,128
|
|
20240820,121100,219481585,4360,4360,4360,4360,0
|
|
20240820,121000,219481585,4360,4355,4360,4355,616
|
|
20240820,120900,216798325,4360,4360,4360,4360,0
|
|
20240820,120800,216798325,4360,4360,4360,4360,231
|
|
20240820,120700,215791165,4355,4360,4360,4355,458
|
|
20240820,120600,213795295,4360,4360,4360,4360,0
|
|
20240820,120500,213795295,4360,4380,4380,4360,2597
|
|
20240820,120400,202446915,4380,4395,4395,4380,62
|
|
20240820,120300,202175340,4380,4385,4390,4380,460
|
|
20240820,120200,200157290,4385,4385,4385,4385,1
|
|
20240820,120100,200152905,4380,4380,4380,4380,0
|
|
20240820,120000,200152905,4380,4380,4385,4380,5
|
|
20240820,115900,200131000,4375,4390,4390,4375,146
|
|
20240820,115800,199490670,4390,4385,4390,4385,102
|
|
20240820,115700,199042895,4385,4385,4390,4385,140
|
|
20240820,115600,198428495,4385,4385,4390,4385,126
|
|
20240820,115500,197875485,4385,4390,4390,4385,123
|
|
20240820,115400,197335630,4385,4390,4390,4385,4
|
|
20240820,115300,197318085,4380,4380,4380,4380,2
|
|
20240820,115200,197309325,4380,4380,4385,4380,250
|
|
20240820,115100,196213160,4380,4385,4385,4380,123
|
|
20240820,115000,195673920,4380,4385,4385,4380,128
|
|
20240820,114900,195112780,4380,4380,4380,4380,10
|
|
20240820,114800,195068980,4380,4380,4380,4380,59
|
|
20240820,114700,194810560,4375,4380,4380,4375,123
|
|
20240820,114600,194271935,4380,4375,4380,4375,102
|
|
20240820,114500,193825185,4375,4380,4380,4375,123
|
|
20240820,114400,193286560,4375,4375,4375,4375,36
|
|
20240820,114300,193129060,4370,4375,4375,4370,247
|
|
20240820,114200,192048440,4375,4375,4375,4375,100
|
|
20240820,114100,191610940,4370,4370,4375,4370,118
|
|
20240820,114000,191094780,4370,4375,4375,4370,121
|
|
20240820,113900,190565510,4370,4375,4375,4370,117
|
|
20240820,113800,190053720,4370,4375,4375,4370,19
|
|
20240820,113700,189970685,4370,4375,4375,4370,118
|
|
20240820,113600,189454525,4370,4370,4370,4370,100
|
|
20240820,113500,189017525,4365,4365,4365,4365,0
|
|
20240820,113400,189017525,4365,4365,4365,4365,1
|
|
20240820,113300,189013160,4360,4370,4370,4360,118
|
|
20240820,113200,188497680,4365,4365,4365,4365,0
|
|
20240820,113100,188497680,4365,4360,4365,4360,74
|
|
20240820,113000,188175035,4355,4375,4375,4355,432
|
|
20240820,112900,186289750,4370,4370,4370,4370,100
|
|
20240820,112800,185852750,4365,4370,4370,4365,101
|
|
20240820,112700,185411385,4365,4365,4365,4365,71
|
|
20240820,112600,185101470,4360,4365,4365,4360,118
|
|
20240820,112500,184586490,4360,4360,4360,4360,0
|
|
20240820,112400,184586490,4360,4365,4365,4355,538
|
|
20240820,112300,182240775,4365,4365,4365,4365,93
|
|
20240820,112200,181834830,4360,4360,4360,4360,500
|
|
20240820,112100,179654830,4360,4360,4360,4360,10
|
|
20240820,112000,179611230,4355,4370,4370,4355,102
|
|
20240820,111900,179165520,4370,4370,4370,4370,100
|
|
20240820,111800,178728520,4370,4370,4370,4370,100
|
|
20240820,111700,178291520,4365,4365,4370,4365,119
|
|
20240820,111600,177771585,4365,4365,4365,4365,9
|
|
20240820,111500,177732300,4365,4365,4365,4365,74
|
|
20240820,111400,177409290,4360,4355,4360,4355,203
|
|
20240820,111300,176524215,4370,4370,4370,4370,100
|
|
20240820,111200,176087215,4370,4370,4370,4370,100
|
|
20240820,111100,175650215,4370,4370,4370,4370,1
|
|
20240820,111000,175645845,4350,4355,4355,4350,2068
|
|
20240820,110900,166639715,4370,4370,4370,4370,100
|
|
20240820,110800,166202715,4370,4365,4370,4365,105
|
|
20240820,110700,165743870,4365,4365,4365,4365,101
|
|
20240820,110600,165303005,4360,4360,4365,4360,548
|
|
20240820,110500,162911990,4360,4375,4375,4360,11665
|
|
20240820,110400,112041670,4370,4375,4375,4370,324
|
|
20240820,110300,110624195,4365,4365,4365,4365,0
|
|
20240820,110200,110624195,4365,4375,4375,4365,673
|
|
20240820,110100,107685405,4375,4370,4375,4370,388
|
|
20240820,110000,105987910,4370,4370,4380,4370,4
|
|
20240820,105900,105970420,4370,4370,4370,4370,17
|
|
20240820,105800,105896130,4365,4375,4380,4365,103
|
|
20240820,105700,105445015,4360,4380,4380,4360,895
|
|
20240820,105600,101536880,4375,4380,4380,4375,144
|
|
20240820,105500,100906380,4375,4380,4380,4375,106
|
|
20240820,105400,100442130,4375,4375,4375,4375,12
|
|
20240820,105300,100389630,4375,4375,4375,4370,180
|
|
20240820,105200,99602230,4375,4380,4380,4375,125
|
|
20240820,105100,99054855,4375,4375,4375,4375,6
|
|
20240820,105000,99028605,4370,4380,4380,4370,181
|
|
20240820,104900,98236375,4375,4375,4375,4375,1
|
|
20240820,104800,98232000,4375,4375,4375,4375,48
|
|
20240820,104700,98022000,4370,4370,4375,4370,236
|
|
20240820,104600,96990180,4370,4375,4380,4370,217
|
|
20240820,104500,96040465,4375,4375,4375,4375,16
|
|
20240820,104400,95970465,4370,4370,4370,4370,1
|
|
20240820,104300,95966095,4365,4365,4365,4365,0
|
|
20240820,104200,95966095,4365,4365,4365,4365,0
|
|
20240820,104100,95966095,4365,4375,4380,4365,119
|
|
20240820,104000,95445205,4375,4375,4380,4375,129
|
|
20240820,103900,94880330,4375,4375,4375,4375,258
|
|
20240820,103800,93751580,4370,4370,4370,4370,17
|
|
20240820,103700,93677290,4370,4380,4380,4370,130
|
|
20240820,103600,93108025,4380,4380,4380,4380,100
|
|
20240820,103500,92670025,4375,4380,4380,4375,124
|
|
20240820,103400,92127025,4375,4380,4380,4375,126
|
|
20240820,103300,91575270,4375,4375,4375,4375,25
|
|
20240820,103200,91465895,4380,4375,4380,4375,101
|
|
20240820,103100,91023520,4375,4380,4380,4370,8
|
|
20240820,103000,90988520,4370,4380,4380,4370,119
|
|
20240820,102900,90467490,4375,4375,4380,4375,142
|
|
20240820,102800,89845740,4375,4380,4380,4375,192
|
|
20240820,102700,89005240,4375,4375,4375,4375,2
|
|
20240820,102600,88996490,4375,4370,4375,4370,42
|
|
20240820,102500,88812840,4370,4375,4380,4370,288
|
|
20240820,102400,87552860,4375,4375,4380,4375,127
|
|
20240820,102300,86996735,4375,4380,4380,4375,126
|
|
20240820,102200,86444980,4375,4375,4375,4375,25
|
|
20240820,102100,86335605,4380,4380,4380,4380,100
|
|
20240820,102000,85897605,4375,4380,4380,4375,127
|
|
20240820,101900,85341480,4375,4380,4380,4375,126
|
|
20240820,101800,84789730,4375,4380,4380,4375,124
|
|
20240820,101700,84246730,4375,4375,4375,4375,1
|
|
20240820,101600,84242355,4375,4370,4375,4370,6
|
|
20240820,101500,84216125,4375,4375,4380,4375,163
|
|
20240820,101400,83502500,4380,4380,4380,4380,100
|
|
20240820,101300,83064500,4375,4380,4380,4375,240
|
|
20240820,101200,82013540,4375,4380,4380,4375,246
|
|
20240820,101100,80936295,4375,4375,4375,4375,33
|
|
20240820,101000,80791920,4375,4380,4385,4375,111
|
|
20240820,100900,80305280,4380,4380,4380,4380,96
|
|
20240820,100800,79884800,4375,4375,4375,4370,34
|
|
20240820,100700,79736120,4375,4375,4375,4375,182
|
|
20240820,100600,78939870,4370,4380,4380,4370,295
|
|
20240820,100500,77648995,4380,4380,4380,4375,23
|
|
20240820,100400,77548260,4370,4370,4375,4370,3176
|
|
20240820,100300,63655600,4380,4380,4380,4380,100
|
|
20240820,100200,63217600,4375,4375,4375,4375,270
|
|
20240820,100100,62036350,4365,4375,4375,4365,235
|
|
20240820,100000,61008985,4370,4365,4375,4365,21
|
|
20240820,095900,60917295,4375,4375,4375,4375,101
|
|
20240820,095800,60475420,4365,4370,4375,4365,145
|
|
20240820,095700,59841870,4370,4370,4370,4370,0
|
|
20240820,095600,59841870,4370,4370,4370,4370,1
|
|
20240820,095500,59837500,4365,4365,4365,4365,63
|
|
20240820,095400,59562505,4365,4360,4365,4360,3
|
|
20240820,095300,59549415,4360,4360,4360,4360,0
|
|
20240820,095200,59549415,4360,4370,4370,4360,90
|
|
20240820,095100,59157005,4360,4360,4360,4360,500
|
|
20240820,095000,56977005,4360,4360,4360,4360,2
|
|
20240820,094900,56968285,4360,4365,4365,4360,532
|
|
20240820,094800,54646500,4365,4365,4365,4365,0
|
|
20240820,094700,54646500,4365,4365,4365,4365,0
|
|
20240820,094600,54646500,4365,4365,4365,4365,0
|
|
20240820,094500,54646500,4365,4365,4365,4365,18
|
|
20240820,094400,54567930,4365,4365,4365,4365,8
|
|
20240820,094300,54533010,4375,4375,4375,4375,1
|
|
20240820,094200,54528635,4375,4375,4375,4375,1
|
|
20240820,094100,54524260,4375,4375,4375,4375,1
|
|
20240820,094000,54519885,4365,4365,4375,4365,175
|
|
20240820,093900,53756000,4365,4370,4370,4365,207
|
|
20240820,093800,52851565,4360,4360,4360,4360,1
|
|
20240820,093700,52847205,4370,4370,4370,4370,1
|
|
20240820,093600,52842835,4360,4360,4360,4360,0
|
|
20240820,093500,52842835,4360,4360,4360,4360,176
|
|
20240820,093400,52075475,4360,4360,4360,4360,0
|
|
20240820,093300,52075475,4360,4360,4360,4360,82
|
|
20240820,093200,51717955,4360,4360,4360,4360,467
|
|
20240820,093100,49681835,4370,4370,4370,4370,1
|
|
20240820,093000,49677465,4360,4370,4370,4360,1191
|
|
20240820,092900,44484465,4370,4370,4370,4370,0
|
|
20240820,092800,44484465,4370,4370,4370,4370,151
|
|
20240820,092700,43824595,4370,4360,4370,4360,3
|
|
20240820,092600,43811505,4365,4365,4365,4360,326
|
|
20240820,092500,42388520,4360,4360,4360,4360,0
|
|
20240820,092400,42388520,4360,4360,4360,4360,28
|
|
20240820,092300,42266440,4360,4360,4360,4360,186
|
|
20240820,092200,41455480,4360,4365,4365,4360,210
|
|
20240820,092100,40539850,4365,4365,4365,4365,0
|
|
20240820,092000,40539850,4365,4365,4365,4360,5592
|
|
20240820,091900,16158720,4360,4365,4365,4360,41
|
|
20240820,091800,15979940,4365,4365,4365,4365,368
|
|
20240820,091700,14373620,4365,4365,4365,4365,294
|
|
20240820,091600,13090310,4365,4365,4365,4365,0
|
|
20240820,091500,13090310,4365,4365,4365,4365,0
|
|
20240820,091400,13090310,4365,4365,4365,4365,1
|
|
20240820,091300,13085945,4370,4370,4370,4370,0
|
|
20240820,091200,13085945,4370,4365,4370,4360,484
|
|
20240820,091100,10974725,4365,4365,4365,4365,1
|
|
20240820,091000,10970360,4365,4365,4365,4365,3
|
|
20240820,090900,10957265,4370,4365,4370,4365,9
|
|
20240820,090800,10917960,4370,4365,4370,4365,4
|
|
20240820,090700,10900490,4365,4365,4365,4365,10
|
|
20240820,090600,10856840,4360,4365,4365,4360,12
|
|
20240820,090500,10804515,4360,4360,4360,4360,0
|
|
20240820,090400,10804515,4360,4365,4365,4360,102
|
|
20240820,090300,10359375,4360,4365,4365,4360,472
|
|
20240820,090200,8301450,4360,4360,4365,4360,188
|
|
20240820,090100,7481760,4360,4360,4360,4360,0
|
|
20240820,090000,7481760,4360,4360,4360,4360,1716
|