683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,202000,699195700,5640,5640,5640,5640,4626
|
|
20240823,201900,699195700,5640,5640,5640,5640,0
|
|
20240823,201800,699195700,5640,5640,5640,5640,0
|
|
20240823,201700,699195700,5640,5640,5640,5640,0
|
|
20240823,201600,699195700,5640,5640,5640,5640,0
|
|
20240823,201500,699195700,5640,5640,5640,5640,0
|
|
20240823,201400,699195700,5640,5640,5640,5640,0
|
|
20240823,201300,699195700,5640,5640,5640,5640,0
|
|
20240823,201200,699195700,5640,5640,5640,5640,0
|
|
20240823,201100,699195700,5640,5640,5640,5640,0
|
|
20240823,201000,699195700,5640,5640,5640,5640,0
|
|
20240823,200900,699195700,5640,5640,5640,5640,0
|
|
20240823,200800,699195700,5640,5640,5640,5640,0
|
|
20240823,200700,699195700,5640,5640,5640,5640,0
|
|
20240823,200600,699195700,5640,5640,5640,5640,0
|
|
20240823,200500,699195700,5640,5640,5640,5640,0
|
|
20240823,200400,699195700,5640,5640,5640,5640,0
|
|
20240823,200300,699195700,5640,5640,5640,5640,0
|
|
20240823,200200,699195700,5640,5640,5640,5640,0
|
|
20240823,200100,699195700,5640,5640,5640,5640,0
|
|
20240823,200000,699195700,5640,5640,5640,5640,0
|
|
20240823,195900,699195700,5640,5640,5640,5640,0
|
|
20240823,195800,699195700,5640,5640,5640,5640,0
|
|
20240823,195700,699195700,5640,5640,5640,5640,0
|
|
20240823,195600,699195700,5640,5640,5640,5640,0
|
|
20240823,195500,699195700,5640,5640,5640,5640,0
|
|
20240823,195400,699195700,5640,5640,5640,5640,0
|
|
20240823,195300,699195700,5640,5640,5640,5640,0
|
|
20240823,195200,699195700,5640,5640,5640,5640,0
|
|
20240823,195100,699195700,5640,5640,5640,5640,0
|
|
20240823,195000,699195700,5640,5640,5640,5640,4626
|
|
20240823,194900,699195700,5640,5640,5640,5640,0
|
|
20240823,194800,699195700,5640,5640,5640,5640,0
|
|
20240823,194700,699195700,5640,5640,5640,5640,0
|
|
20240823,194600,699195700,5640,5640,5640,5640,0
|
|
20240823,194500,699195700,5640,5640,5640,5640,0
|
|
20240823,194400,699195700,5640,5640,5640,5640,0
|
|
20240823,194300,699195700,5640,5640,5640,5640,0
|
|
20240823,194200,699195700,5640,5640,5640,5640,0
|
|
20240823,194100,699195700,5640,5640,5640,5640,0
|
|
20240823,194000,699195700,5640,5640,5640,5640,0
|
|
20240823,193900,699195700,5640,5640,5640,5640,0
|
|
20240823,193800,699195700,5640,5640,5640,5640,0
|
|
20240823,193700,699195700,5640,5640,5640,5640,0
|
|
20240823,193600,699195700,5640,5640,5640,5640,0
|
|
20240823,193500,699195700,5640,5640,5640,5640,0
|
|
20240823,193400,699195700,5640,5640,5640,5640,0
|
|
20240823,193300,699195700,5640,5640,5640,5640,0
|
|
20240823,193200,699195700,5640,5640,5640,5640,0
|
|
20240823,193100,699195700,5640,5640,5640,5640,0
|
|
20240823,193000,699195700,5640,5640,5640,5640,0
|
|
20240823,192900,699195700,5640,5640,5640,5640,0
|
|
20240823,192800,699195700,5640,5640,5640,5640,0
|
|
20240823,192700,699195700,5640,5640,5640,5640,0
|
|
20240823,192600,699195700,5640,5640,5640,5640,0
|
|
20240823,192500,699195700,5640,5640,5640,5640,0
|
|
20240823,192400,699195700,5640,5640,5640,5640,0
|
|
20240823,192300,699195700,5640,5640,5640,5640,0
|
|
20240823,192200,699195700,5640,5640,5640,5640,0
|
|
20240823,192100,699195700,5640,5640,5640,5640,0
|
|
20240823,192000,699195700,5640,5640,5640,5640,4626
|
|
20240823,191900,699195700,5640,5640,5640,5640,0
|
|
20240823,191800,699195700,5640,5640,5640,5640,0
|
|
20240823,191700,699195700,5640,5640,5640,5640,0
|
|
20240823,191600,699195700,5640,5640,5640,5640,0
|
|
20240823,191500,699195700,5640,5640,5640,5640,0
|
|
20240823,191400,699195700,5640,5640,5640,5640,0
|
|
20240823,191300,699195700,5640,5640,5640,5640,0
|
|
20240823,191200,699195700,5640,5640,5640,5640,0
|
|
20240823,191100,699195700,5640,5640,5640,5640,0
|
|
20240823,191000,699195700,5640,5640,5640,5640,0
|
|
20240823,190900,699195700,5640,5640,5640,5640,0
|
|
20240823,190800,699195700,5640,5640,5640,5640,0
|
|
20240823,190700,699195700,5640,5640,5640,5640,0
|
|
20240823,190600,699195700,5640,5640,5640,5640,0
|
|
20240823,190500,699195700,5640,5640,5640,5640,0
|
|
20240823,190400,699195700,5640,5640,5640,5640,0
|
|
20240823,190300,699195700,5640,5640,5640,5640,0
|
|
20240823,190200,699195700,5640,5640,5640,5640,0
|
|
20240823,190100,699195700,5640,5640,5640,5640,0
|
|
20240823,190000,699195700,5640,5640,5640,5640,0
|
|
20240823,185900,699195700,5640,5640,5640,5640,0
|
|
20240823,185800,699195700,5640,5640,5640,5640,0
|
|
20240823,185700,699195700,5640,5640,5640,5640,0
|
|
20240823,185600,699195700,5640,5640,5640,5640,0
|
|
20240823,185500,699195700,5640,5640,5640,5640,0
|
|
20240823,185400,699195700,5640,5640,5640,5640,0
|
|
20240823,185300,699195700,5640,5640,5640,5640,0
|
|
20240823,185200,699195700,5640,5640,5640,5640,0
|
|
20240823,185100,699195700,5640,5640,5640,5640,0
|
|
20240823,185000,699195700,5640,5640,5640,5640,4626
|
|
20240823,184900,699195700,5640,5640,5640,5640,0
|
|
20240823,184800,699195700,5640,5640,5640,5640,0
|
|
20240823,184700,699195700,5640,5640,5640,5640,0
|
|
20240823,184600,699195700,5640,5640,5640,5640,0
|
|
20240823,184500,699195700,5640,5640,5640,5640,0
|
|
20240823,184400,699195700,5640,5640,5640,5640,0
|
|
20240823,184300,699195700,5640,5640,5640,5640,0
|
|
20240823,184200,699195700,5640,5640,5640,5640,0
|
|
20240823,184100,699195700,5640,5640,5640,5640,0
|
|
20240823,184000,699195700,5640,5640,5640,5640,0
|
|
20240823,183900,699195700,5640,5640,5640,5640,0
|
|
20240823,183800,699195700,5640,5640,5640,5640,0
|
|
20240823,183700,699195700,5640,5640,5640,5640,0
|
|
20240823,183600,699195700,5640,5640,5640,5640,0
|
|
20240823,183500,699195700,5640,5640,5640,5640,0
|
|
20240823,183400,699195700,5640,5640,5640,5640,0
|
|
20240823,183300,699195700,5640,5640,5640,5640,0
|
|
20240823,183200,699195700,5640,5640,5640,5640,0
|
|
20240823,183100,699195700,5640,5640,5640,5640,0
|
|
20240823,183000,699195700,5640,5640,5640,5640,0
|
|
20240823,182900,699195700,5640,5640,5640,5640,0
|
|
20240823,182800,699195700,5640,5640,5640,5640,0
|
|
20240823,182700,699195700,5640,5640,5640,5640,0
|
|
20240823,182600,699195700,5640,5640,5640,5640,0
|
|
20240823,182500,699195700,5640,5640,5640,5640,0
|
|
20240823,182400,699195700,5640,5640,5640,5640,0
|
|
20240823,182300,699195700,5640,5640,5640,5640,0
|
|
20240823,182200,699195700,5640,5640,5640,5640,0
|
|
20240823,182100,699195700,5640,5640,5640,5640,0
|
|
20240823,182000,699195700,5640,5640,5640,5640,4626
|
|
20240823,181900,699195700,5640,5640,5640,5640,0
|
|
20240823,181800,699195700,5640,5640,5640,5640,0
|
|
20240823,181700,699195700,5640,5640,5640,5640,0
|
|
20240823,181600,699195700,5640,5640,5640,5640,0
|
|
20240823,181500,699195700,5640,5640,5640,5640,0
|
|
20240823,181400,699195700,5640,5640,5640,5640,0
|
|
20240823,181300,699195700,5640,5640,5640,5640,0
|
|
20240823,181200,699195700,5640,5640,5640,5640,0
|
|
20240823,181100,699195700,5640,5640,5640,5640,0
|
|
20240823,181000,699195700,5640,5640,5640,5640,0
|
|
20240823,180900,699195700,5640,5640,5640,5640,0
|
|
20240823,180800,699195700,5640,5640,5640,5640,0
|
|
20240823,180700,699195700,5640,5640,5640,5640,0
|
|
20240823,180600,699195700,5640,5640,5640,5640,0
|
|
20240823,180500,699195700,5640,5640,5640,5640,0
|
|
20240823,180400,699195700,5640,5640,5640,5640,0
|
|
20240823,180300,699195700,5640,5640,5640,5640,0
|
|
20240823,180200,699195700,5640,5640,5640,5640,0
|
|
20240823,180100,699195700,5640,5640,5640,5640,0
|
|
20240823,180000,699195700,5640,5640,5640,5640,0
|
|
20240823,175900,699195700,5640,5640,5640,5640,0
|
|
20240823,175800,699195700,5640,5640,5640,5640,0
|
|
20240823,175700,699195700,5640,5640,5640,5640,0
|
|
20240823,175600,699195700,5640,5640,5640,5640,0
|
|
20240823,175500,699195700,5640,5640,5640,5640,0
|
|
20240823,175400,699195700,5640,5640,5640,5640,0
|
|
20240823,175300,699195700,5640,5640,5640,5640,0
|
|
20240823,175200,699195700,5640,5640,5640,5640,0
|
|
20240823,175100,699195700,5640,5640,5640,5640,0
|
|
20240823,175000,699195700,5640,5640,5640,5640,4626
|
|
20240823,174900,699195700,5640,5640,5640,5640,0
|
|
20240823,174800,699195700,5640,5640,5640,5640,0
|
|
20240823,174700,699195700,5640,5640,5640,5640,0
|
|
20240823,174600,699195700,5640,5640,5640,5640,0
|
|
20240823,174500,699195700,5640,5640,5640,5640,0
|
|
20240823,174400,699195700,5640,5640,5640,5640,0
|
|
20240823,174300,699195700,5640,5640,5640,5640,0
|
|
20240823,174200,699195700,5640,5640,5640,5640,0
|
|
20240823,174100,699195700,5640,5640,5640,5640,0
|
|
20240823,174000,699195700,5640,5640,5640,5640,0
|
|
20240823,173900,699195700,5640,5640,5640,5640,0
|
|
20240823,173800,699195700,5640,5640,5640,5640,0
|
|
20240823,173700,699195700,5640,5640,5640,5640,0
|
|
20240823,173600,699195700,5640,5640,5640,5640,0
|
|
20240823,173500,699195700,5640,5640,5640,5640,0
|
|
20240823,173400,699195700,5640,5640,5640,5640,0
|
|
20240823,173300,699195700,5640,5640,5640,5640,0
|
|
20240823,173200,699195700,5640,5640,5640,5640,0
|
|
20240823,173100,699195700,5640,5640,5640,5640,0
|
|
20240823,173000,699195700,5640,5640,5640,5640,0
|
|
20240823,172900,699195700,5640,5640,5640,5640,0
|
|
20240823,172800,699195700,5640,5640,5640,5640,0
|
|
20240823,172700,699195700,5640,5640,5640,5640,0
|
|
20240823,172600,699195700,5640,5640,5640,5640,0
|
|
20240823,172500,699195700,5640,5640,5640,5640,0
|
|
20240823,172400,699195700,5640,5640,5640,5640,0
|
|
20240823,172300,699195700,5640,5640,5640,5640,0
|
|
20240823,172200,699195700,5640,5640,5640,5640,0
|
|
20240823,172100,699195700,5640,5640,5640,5640,0
|
|
20240823,172000,699195700,5640,5640,5640,5640,4626
|
|
20240823,171900,699195700,5640,5640,5640,5640,0
|
|
20240823,171800,699195700,5640,5640,5640,5640,0
|
|
20240823,171700,699195700,5640,5640,5640,5640,0
|
|
20240823,171600,699195700,5640,5640,5640,5640,0
|
|
20240823,171500,699195700,5640,5640,5640,5640,0
|
|
20240823,171400,699195700,5640,5640,5640,5640,0
|
|
20240823,171300,699195700,5640,5640,5640,5640,0
|
|
20240823,171200,699195700,5640,5640,5640,5640,0
|
|
20240823,171100,699195700,5640,5640,5640,5640,0
|
|
20240823,171000,699195700,5640,5640,5640,5640,0
|
|
20240823,170900,699195700,5640,5640,5640,5640,0
|
|
20240823,170800,699195700,5640,5640,5640,5640,0
|
|
20240823,170700,699195700,5640,5640,5640,5640,0
|
|
20240823,170600,699195700,5640,5640,5640,5640,0
|
|
20240823,170500,699195700,5640,5640,5640,5640,0
|
|
20240823,170400,699195700,5640,5640,5640,5640,0
|
|
20240823,170300,699195700,5640,5640,5640,5640,0
|
|
20240823,170200,699195700,5640,5640,5640,5640,0
|
|
20240823,170100,699195700,5640,5640,5640,5640,0
|
|
20240823,170000,699195700,5640,5640,5640,5640,0
|
|
20240823,165900,699195700,5640,5640,5640,5640,0
|
|
20240823,165800,699195700,5640,5640,5640,5640,0
|
|
20240823,165700,699195700,5640,5640,5640,5640,0
|
|
20240823,165600,699195700,5640,5640,5640,5640,0
|
|
20240823,165500,699195700,5640,5640,5640,5640,0
|
|
20240823,165400,699195700,5640,5640,5640,5640,0
|
|
20240823,165300,699195700,5640,5640,5640,5640,0
|
|
20240823,165200,699195700,5640,5640,5640,5640,0
|
|
20240823,165100,699195700,5640,5640,5640,5640,0
|
|
20240823,165000,699195700,5640,5640,5640,5640,4626
|
|
20240823,164900,699195700,5640,5640,5640,5640,0
|
|
20240823,164800,699195700,5640,5640,5640,5640,0
|
|
20240823,164700,699195700,5640,5640,5640,5640,0
|
|
20240823,164600,699195700,5640,5640,5640,5640,0
|
|
20240823,164500,699195700,5640,5640,5640,5640,0
|
|
20240823,164400,699195700,5640,5640,5640,5640,0
|
|
20240823,164300,699195700,5640,5640,5640,5640,0
|
|
20240823,164200,699195700,5640,5640,5640,5640,0
|
|
20240823,164100,699195700,5640,5640,5640,5640,0
|
|
20240823,164000,699195700,5640,5640,5640,5640,0
|
|
20240823,163900,699195700,5640,5640,5640,5640,0
|
|
20240823,163800,699195700,5640,5640,5640,5640,0
|
|
20240823,163700,699195700,5640,5640,5640,5640,0
|
|
20240823,163600,699195700,5640,5640,5640,5640,0
|
|
20240823,163500,699195700,5640,5640,5640,5640,0
|
|
20240823,163400,699195700,5640,5640,5640,5640,0
|
|
20240823,163300,699195700,5640,5640,5640,5640,0
|
|
20240823,163200,699195700,5640,5640,5640,5640,0
|
|
20240823,163100,699195700,5640,5640,5640,5640,0
|
|
20240823,163000,699195700,5640,5640,5640,5640,0
|
|
20240823,162900,699195700,5640,5640,5640,5640,0
|
|
20240823,162800,699195700,5640,5640,5640,5640,0
|
|
20240823,162700,699195700,5640,5640,5640,5640,0
|
|
20240823,162600,699195700,5640,5640,5640,5640,0
|
|
20240823,162500,699195700,5640,5640,5640,5640,0
|
|
20240823,162400,699195700,5640,5640,5640,5640,0
|
|
20240823,162300,699195700,5640,5640,5640,5640,0
|
|
20240823,162200,699195700,5640,5640,5640,5640,0
|
|
20240823,162100,699195700,5640,5640,5640,5640,0
|
|
20240823,162000,699195700,5640,5640,5640,5640,4626
|
|
20240823,161900,699195700,5640,5640,5640,5640,0
|
|
20240823,161800,699195700,5640,5640,5640,5640,0
|
|
20240823,161700,699195700,5640,5640,5640,5640,0
|
|
20240823,161600,699195700,5640,5640,5640,5640,0
|
|
20240823,161500,699195700,5640,5640,5640,5640,0
|
|
20240823,161400,699195700,5640,5640,5640,5640,0
|
|
20240823,161300,699195700,5640,5640,5640,5640,0
|
|
20240823,161200,699195700,5640,5640,5640,5640,0
|
|
20240823,161100,699195700,5640,5640,5640,5640,0
|
|
20240823,161000,699195700,5640,5640,5640,5640,0
|
|
20240823,160900,699195700,5640,5640,5640,5640,0
|
|
20240823,160800,699195700,5640,5640,5640,5640,0
|
|
20240823,160700,699195700,5640,5640,5640,5640,0
|
|
20240823,160600,699195700,5640,5640,5640,5640,0
|
|
20240823,160500,699195700,5640,5640,5640,5640,0
|
|
20240823,160400,699195700,5640,5640,5640,5640,0
|
|
20240823,160300,699195700,5640,5640,5640,5640,0
|
|
20240823,160200,699195700,5640,5640,5640,5640,0
|
|
20240823,160100,699195700,5640,5640,5640,5640,0
|
|
20240823,160000,699195700,5640,5640,5640,5640,0
|
|
20240823,155900,699195700,5640,5640,5640,5640,0
|
|
20240823,155800,699195700,5640,5640,5640,5640,0
|
|
20240823,155700,699195700,5640,5640,5640,5640,0
|
|
20240823,155600,699195700,5640,5640,5640,5640,0
|
|
20240823,155500,699195700,5640,5640,5640,5640,0
|
|
20240823,155400,699195700,5640,5640,5640,5640,0
|
|
20240823,155300,699195700,5640,5640,5640,5640,0
|
|
20240823,155200,699195700,5640,5640,5640,5640,0
|
|
20240823,155100,699195700,5640,5640,5640,5640,0
|
|
20240823,155000,699195700,5640,5640,5640,5640,4626
|
|
20240823,154900,699195700,5640,5640,5640,5640,0
|
|
20240823,154800,699195700,5640,5640,5640,5640,0
|
|
20240823,154700,699195700,5640,5640,5640,5640,0
|
|
20240823,154600,699195700,5640,5640,5640,5640,0
|
|
20240823,154500,699195700,5640,5640,5640,5640,0
|
|
20240823,154400,699195700,5640,5640,5640,5640,0
|
|
20240823,154300,699195700,5640,5640,5640,5640,0
|
|
20240823,154200,699195700,5640,5640,5640,5640,0
|
|
20240823,154100,699195700,5640,5640,5640,5640,0
|
|
20240823,154000,699195700,5640,5640,5640,5640,0
|
|
20240823,153900,699195700,5640,5640,5640,5640,0
|
|
20240823,153800,699195700,5640,5640,5640,5640,0
|
|
20240823,153700,699195700,5640,5640,5640,5640,0
|
|
20240823,153600,699195700,5640,5640,5640,5640,0
|
|
20240823,153500,699195700,5640,5640,5640,5640,0
|
|
20240823,153400,699195700,5640,5640,5640,5640,0
|
|
20240823,153300,699195700,5640,5640,5640,5640,0
|
|
20240823,153200,699195700,5640,5640,5640,5640,0
|
|
20240823,153100,699195700,5640,5640,5640,5640,0
|
|
20240823,153000,699195700,5640,5640,5640,5640,4626
|
|
20240823,152900,673105060,5640,5640,5640,5640,0
|
|
20240823,152800,673105060,5640,5640,5640,5640,0
|
|
20240823,152700,673105060,5640,5640,5640,5640,0
|
|
20240823,152600,673105060,5640,5640,5640,5640,0
|
|
20240823,152500,673105060,5640,5640,5640,5640,0
|
|
20240823,152400,673105060,5640,5640,5640,5640,0
|
|
20240823,152300,673105060,5640,5640,5640,5640,0
|
|
20240823,152200,673105060,5640,5640,5640,5640,0
|
|
20240823,152100,673105060,5640,5640,5640,5640,0
|
|
20240823,152000,673105060,5640,5640,5640,5640,0
|
|
20240823,151900,673105060,5640,5600,5640,5590,1833
|
|
20240823,151800,662825000,5600,5580,5600,5580,37
|
|
20240823,151700,662618520,5600,5600,5600,5580,1180
|
|
20240823,151600,656032680,5600,5600,5600,5600,4
|
|
20240823,151500,656010280,5610,5610,5610,5610,0
|
|
20240823,151400,656010280,5610,5610,5610,5610,0
|
|
20240823,151300,656010280,5610,5610,5610,5610,0
|
|
20240823,151200,656010280,5610,5610,5610,5610,0
|
|
20240823,151100,656010280,5610,5610,5610,5610,16
|
|
20240823,151000,655920520,5610,5600,5610,5570,3488
|
|
20240823,150900,636458880,5620,5600,5620,5600,1626
|
|
20240823,150800,627339000,5610,5600,5610,5580,656
|
|
20240823,150700,623678350,5590,5590,5590,5590,2522
|
|
20240823,150600,609580370,5600,5590,5600,5590,201
|
|
20240823,150500,608456770,5600,5620,5620,5600,3637
|
|
20240823,150400,588051130,5630,5630,5630,5630,177
|
|
20240823,150300,587054620,5650,5650,5650,5650,0
|
|
20240823,150200,587054620,5650,5650,5650,5650,0
|
|
20240823,150100,587054620,5650,5640,5650,5640,2
|
|
20240823,150000,587043330,5650,5640,5650,5640,84
|
|
20240823,145900,586569560,5650,5640,5650,5640,51
|
|
20240823,145800,586281910,5650,5650,5650,5650,0
|
|
20240823,145700,586281910,5650,5640,5650,5640,2495
|
|
20240823,145600,572210100,5660,5660,5660,5660,0
|
|
20240823,145500,572210100,5660,5660,5660,5660,0
|
|
20240823,145400,572210100,5660,5660,5660,5660,0
|
|
20240823,145300,572210100,5660,5660,5660,5660,0
|
|
20240823,145200,572210100,5660,5660,5660,5660,0
|
|
20240823,145100,572210100,5660,5660,5660,5660,0
|
|
20240823,145000,572210100,5660,5660,5660,5660,0
|
|
20240823,144900,572210100,5660,5660,5660,5640,5
|
|
20240823,144800,572181820,5660,5650,5660,5650,297
|
|
20240823,144700,570503740,5670,5670,5670,5670,0
|
|
20240823,144600,570503740,5670,5670,5670,5670,0
|
|
20240823,144500,570503740,5670,5670,5670,5670,0
|
|
20240823,144400,570503740,5670,5670,5670,5670,0
|
|
20240823,144300,570503740,5670,5670,5670,5670,0
|
|
20240823,144200,570503740,5670,5660,5670,5650,2108
|
|
20240823,144100,558566470,5670,5670,5670,5670,1
|
|
20240823,144000,558560800,5670,5670,5670,5670,5
|
|
20240823,143900,558532450,5660,5660,5660,5660,758
|
|
20240823,143800,554242170,5670,5670,5670,5660,1325
|
|
20240823,143700,546741920,5660,5660,5670,5660,1456
|
|
20240823,143600,538500940,5660,5650,5660,5650,1652
|
|
20240823,143500,529165070,5650,5640,5650,5640,379
|
|
20240823,143400,527027480,5640,5630,5640,5630,1525
|
|
20240823,143300,518437730,5640,5640,5640,5640,1
|
|
20240823,143200,518432090,5640,5630,5640,5630,239
|
|
20240823,143100,517086510,5630,5620,5630,5620,3
|
|
20240823,143000,517069640,5640,5640,5640,5640,0
|
|
20240823,142900,517069640,5640,5640,5640,5640,0
|
|
20240823,142800,517069640,5640,5640,5640,5640,0
|
|
20240823,142700,517069640,5640,5640,5640,5620,5
|
|
20240823,142600,517041460,5640,5640,5640,5640,1
|
|
20240823,142500,517035820,5640,5640,5640,5640,0
|
|
20240823,142400,517035820,5640,5630,5640,5620,202
|
|
20240823,142300,515900430,5640,5640,5640,5640,76
|
|
20240823,142200,515471790,5650,5650,5650,5650,0
|
|
20240823,142100,515471790,5650,5650,5650,5650,0
|
|
20240823,142000,515471790,5650,5640,5650,5640,1431
|
|
20240823,141900,507400910,5630,5630,5630,5630,3232
|
|
20240823,141800,489204750,5630,5630,5630,5630,0
|
|
20240823,141700,489204750,5630,5630,5630,5630,0
|
|
20240823,141600,489204750,5630,5630,5630,5630,2
|
|
20240823,141500,489193490,5630,5630,5630,5630,0
|
|
20240823,141400,489193490,5630,5630,5630,5630,0
|
|
20240823,141300,489193490,5630,5630,5630,5630,1
|
|
20240823,141200,489187860,5630,5610,5630,5610,426
|
|
20240823,141100,486797960,5610,5610,5610,5610,0
|
|
20240823,141000,486797960,5610,5610,5610,5610,0
|
|
20240823,140900,486797960,5610,5610,5610,5610,0
|
|
20240823,140800,486797960,5610,5600,5610,5600,350
|
|
20240823,140700,484837950,5600,5600,5600,5600,10
|
|
20240823,140600,484781950,5610,5610,5610,5610,0
|
|
20240823,140500,484781950,5610,5610,5610,5610,0
|
|
20240823,140400,484781950,5610,5610,5610,5610,0
|
|
20240823,140300,484781950,5610,5610,5610,5610,0
|
|
20240823,140200,484781950,5610,5610,5610,5610,0
|
|
20240823,140100,484781950,5610,5610,5610,5610,0
|
|
20240823,140000,484781950,5610,5610,5610,5610,0
|
|
20240823,135900,484781950,5610,5590,5610,5590,59
|
|
20240823,135800,484452100,5610,5610,5610,5610,0
|
|
20240823,135700,484452100,5610,5610,5610,5610,1
|
|
20240823,135600,484446490,5600,5600,5600,5600,203
|
|
20240823,135500,483309690,5590,5590,5590,5590,1000
|
|
20240823,135400,477719690,5610,5610,5610,5610,30
|
|
20240823,135300,477551390,5610,5610,5610,5610,0
|
|
20240823,135200,477551390,5610,5610,5610,5610,0
|
|
20240823,135100,477551390,5610,5610,5610,5610,0
|
|
20240823,135000,477551390,5610,5610,5610,5610,0
|
|
20240823,134900,477551390,5610,5610,5610,5610,0
|
|
20240823,134800,477551390,5610,5610,5610,5610,120
|
|
20240823,134700,476878190,5610,5610,5610,5610,0
|
|
20240823,134600,476878190,5610,5610,5610,5610,0
|
|
20240823,134500,476878190,5610,5600,5610,5600,7
|
|
20240823,134400,476838980,5590,5590,5590,5590,804
|
|
20240823,134300,472344620,5610,5590,5610,5590,601
|
|
20240823,134200,468985010,5610,5600,5610,5600,601
|
|
20240823,134100,465619400,5610,5610,5610,5610,0
|
|
20240823,134000,465619400,5610,5610,5610,5610,0
|
|
20240823,133900,465619400,5610,5610,5610,5610,0
|
|
20240823,133800,465619400,5610,5610,5610,5610,2
|
|
20240823,133700,465608180,5610,5610,5610,5610,0
|
|
20240823,133600,465608180,5610,5610,5610,5610,0
|
|
20240823,133500,465608180,5610,5610,5610,5610,0
|
|
20240823,133400,465608180,5610,5610,5610,5610,2
|
|
20240823,133300,465596960,5610,5610,5610,5610,0
|
|
20240823,133200,465596960,5610,5610,5610,5610,0
|
|
20240823,133100,465596960,5610,5600,5610,5600,4001
|
|
20240823,133000,443191350,5620,5620,5620,5620,0
|
|
20240823,132900,443191350,5620,5590,5620,5590,3149
|
|
20240823,132800,425576300,5610,5610,5640,5590,3578
|
|
20240823,132700,405545090,5610,5610,5630,5560,3141
|
|
20240823,132600,387974030,5650,5640,5650,5630,7
|
|
20240823,132500,387934570,5630,5550,5630,5550,5922
|
|
20240823,132400,354756060,5540,5540,5540,5540,4213
|
|
20240823,132300,331416040,5540,5540,5540,5540,564
|
|
20240823,132200,328291480,5540,5540,5540,5540,0
|
|
20240823,132100,328291480,5540,5540,5540,5540,0
|
|
20240823,132000,328291480,5540,5540,5540,5540,0
|
|
20240823,131900,328291480,5540,5540,5540,5540,0
|
|
20240823,131800,328291480,5540,5540,5540,5540,78
|
|
20240823,131700,327859360,5540,5530,5540,5530,3
|
|
20240823,131600,327842760,5510,5510,5510,5510,838
|
|
20240823,131500,323225380,5510,5510,5510,5510,5
|
|
20240823,131400,323197830,5540,5530,5540,5520,982
|
|
20240823,131300,317777000,5530,5530,5530,5530,82
|
|
20240823,131200,317323540,5540,5540,5540,5540,3
|
|
20240823,131100,317306920,5530,5530,5530,5530,30
|
|
20240823,131000,317141020,5540,5540,5540,5540,0
|
|
20240823,130900,317141020,5540,5540,5540,5540,0
|
|
20240823,130800,317141020,5540,5540,5540,5540,0
|
|
20240823,130700,317141020,5540,5540,5540,5540,2
|
|
20240823,130600,317129940,5530,5530,5530,5530,1357
|
|
20240823,130500,309625730,5530,5530,5530,5530,0
|
|
20240823,130400,309625730,5530,5530,5530,5530,0
|
|
20240823,130300,309625730,5530,5530,5530,5530,0
|
|
20240823,130200,309625730,5530,5530,5530,5530,0
|
|
20240823,130100,309625730,5530,5530,5530,5530,0
|
|
20240823,130000,309625730,5530,5530,5530,5530,0
|
|
20240823,125900,309625730,5530,5530,5530,5530,2
|
|
20240823,125800,309614670,5530,5530,5530,5530,0
|
|
20240823,125700,309614670,5530,5530,5530,5530,0
|
|
20240823,125600,309614670,5530,5530,5530,5530,0
|
|
20240823,125500,309614670,5530,5530,5530,5530,0
|
|
20240823,125400,309614670,5530,5530,5530,5530,0
|
|
20240823,125300,309614670,5530,5530,5530,5530,0
|
|
20240823,125200,309614670,5530,5530,5530,5530,0
|
|
20240823,125100,309614670,5530,5530,5530,5530,0
|
|
20240823,125000,309614670,5530,5530,5530,5530,1
|
|
20240823,124900,309609140,5540,5530,5540,5530,1271
|
|
20240823,124800,302580500,5530,5530,5530,5530,0
|
|
20240823,124700,302580500,5530,5530,5530,5530,0
|
|
20240823,124600,302580500,5530,5530,5530,5530,0
|
|
20240823,124500,302580500,5530,5530,5530,5530,0
|
|
20240823,124400,302580500,5530,5530,5530,5530,3
|
|
20240823,124300,302563910,5520,5520,5520,5520,33
|
|
20240823,124200,302381750,5530,5530,5530,5530,2
|
|
20240823,124100,302370690,5520,5520,5520,5520,654
|
|
20240823,124000,298760610,5520,5520,5520,5520,0
|
|
20240823,123900,298760610,5520,5520,5520,5520,0
|
|
20240823,123800,298760610,5520,5520,5520,5520,0
|
|
20240823,123700,298760610,5520,5520,5520,5520,0
|
|
20240823,123600,298760610,5520,5520,5520,5520,0
|
|
20240823,123500,298760610,5520,5520,5520,5520,0
|
|
20240823,123400,298760610,5520,5520,5520,5520,0
|
|
20240823,123300,298760610,5520,5520,5520,5520,0
|
|
20240823,123200,298760610,5520,5520,5520,5520,0
|
|
20240823,123100,298760610,5520,5520,5520,5520,0
|
|
20240823,123000,298760610,5520,5520,5520,5520,2
|
|
20240823,122900,298749570,5520,5520,5520,5520,143
|
|
20240823,122800,297960210,5520,5510,5520,5510,169
|
|
20240823,122700,297028390,5510,5510,5510,5510,0
|
|
20240823,122600,297028390,5510,5510,5510,5510,0
|
|
20240823,122500,297028390,5510,5510,5510,5510,2
|
|
20240823,122400,297017370,5500,5500,5500,5500,156
|
|
20240823,122300,296159370,5510,5500,5510,5500,62
|
|
20240823,122200,295818350,5510,5510,5510,5510,5
|
|
20240823,122100,295790800,5510,5510,5510,5510,31
|
|
20240823,122000,295619990,5510,5510,5510,5510,6
|
|
20240823,121900,295586930,5520,5520,5520,5520,1
|
|
20240823,121800,295581410,5510,5510,5510,5510,0
|
|
20240823,121700,295581410,5510,5510,5510,5510,0
|
|
20240823,121600,295581410,5510,5510,5510,5510,179
|
|
20240823,121500,294595120,5500,5500,5500,5500,0
|
|
20240823,121400,294595120,5500,5500,5500,5500,200
|
|
20240823,121300,293495120,5500,5500,5500,5500,0
|
|
20240823,121200,293495120,5500,5500,5500,5500,165
|
|
20240823,121100,292587620,5490,5490,5490,5490,1
|
|
20240823,121000,292582130,5490,5490,5490,5490,30
|
|
20240823,120900,292417430,5490,5490,5490,5490,0
|
|
20240823,120800,292417430,5490,5490,5490,5490,701
|
|
20240823,120700,288568940,5480,5490,5490,5480,1405
|
|
20240823,120600,280855500,5500,5500,5500,5500,138
|
|
20240823,120500,280096500,5500,5500,5500,5500,0
|
|
20240823,120400,280096500,5500,5500,5500,5500,0
|
|
20240823,120300,280096500,5500,5500,5500,5500,0
|
|
20240823,120200,280096500,5500,5500,5500,5500,0
|
|
20240823,120100,280096500,5500,5500,5500,5500,0
|
|
20240823,120000,280096500,5500,5500,5500,5500,0
|
|
20240823,115900,280096500,5500,5500,5500,5500,0
|
|
20240823,115800,280096500,5500,5500,5500,5500,0
|
|
20240823,115700,280096500,5500,5500,5500,5500,1
|
|
20240823,115600,280091000,5500,5500,5500,5500,6166
|
|
20240823,115500,246178000,5510,5510,5510,5510,2118
|
|
20240823,115400,234507820,5520,5520,5520,5520,100
|
|
20240823,115300,233955820,5520,5520,5520,5520,56
|
|
20240823,115200,233646700,5520,5520,5520,5520,10
|
|
20240823,115100,233591500,5520,5520,5520,5520,0
|
|
20240823,115000,233591500,5520,5520,5520,5520,0
|
|
20240823,114900,233591500,5520,5520,5520,5520,310
|
|
20240823,114800,231880300,5520,5520,5520,5520,130
|
|
20240823,114700,231162700,5520,5520,5520,5520,2
|
|
20240823,114600,231151660,5520,5520,5520,5520,0
|
|
20240823,114500,231151660,5520,5520,5520,5520,0
|
|
20240823,114400,231151660,5520,5520,5520,5520,3
|
|
20240823,114300,231135100,5510,5510,5510,5510,0
|
|
20240823,114200,231135100,5510,5510,5510,5510,0
|
|
20240823,114100,231135100,5510,5510,5510,5510,0
|
|
20240823,114000,231135100,5510,5510,5510,5510,0
|
|
20240823,113900,231135100,5510,5510,5510,5510,0
|
|
20240823,113800,231135100,5510,5510,5510,5510,0
|
|
20240823,113700,231135100,5510,5510,5510,5510,0
|
|
20240823,113600,231135100,5510,5510,5510,5510,0
|
|
20240823,113500,231135100,5510,5510,5510,5510,0
|
|
20240823,113400,231135100,5510,5510,5510,5510,0
|
|
20240823,113300,231135100,5510,5510,5510,5510,20
|
|
20240823,113200,231024900,5510,5510,5510,5510,0
|
|
20240823,113100,231024900,5510,5510,5510,5510,1
|
|
20240823,113000,231019390,5510,5510,5510,5510,400
|
|
20240823,112900,228815390,5510,5510,5510,5510,2000
|
|
20240823,112800,217795390,5500,5500,5500,5500,0
|
|
20240823,112700,217795390,5500,5520,5520,5500,4025
|
|
20240823,112600,195605910,5520,5520,5520,5520,0
|
|
20240823,112500,195605910,5520,5520,5520,5520,2039
|
|
20240823,112400,184350630,5530,5540,5540,5530,2474
|
|
20240823,112300,170659000,5540,5540,5540,5540,0
|
|
20240823,112200,170659000,5540,5540,5540,5540,0
|
|
20240823,112100,170659000,5540,5540,5540,5540,7
|
|
20240823,112000,170620220,5540,5540,5540,5540,0
|
|
20240823,111900,170620220,5540,5540,5540,5540,0
|
|
20240823,111800,170620220,5540,5540,5540,5540,0
|
|
20240823,111700,170620220,5540,5540,5540,5540,2
|
|
20240823,111600,170609140,5540,5540,5540,5540,0
|
|
20240823,111500,170609140,5540,5540,5540,5540,16
|
|
20240823,111400,170520500,5540,5540,5540,5540,0
|
|
20240823,111300,170520500,5540,5540,5540,5540,16
|
|
20240823,111200,170431860,5540,5540,5540,5540,64
|
|
20240823,111100,170077300,5540,5550,5550,5540,11
|
|
20240823,111000,170016350,5540,5540,5540,5540,0
|
|
20240823,110900,170016350,5540,5540,5540,5540,111
|
|
20240823,110800,169401410,5530,5530,5530,5530,0
|
|
20240823,110700,169401410,5530,5530,5530,5530,0
|
|
20240823,110600,169401410,5530,5550,5550,5530,51
|
|
20240823,110500,169119360,5540,5540,5540,5540,0
|
|
20240823,110400,169119360,5540,5540,5540,5540,0
|
|
20240823,110300,169119360,5540,5540,5540,5540,2
|
|
20240823,110200,169108280,5540,5540,5540,5540,0
|
|
20240823,110100,169108280,5540,5540,5540,5540,0
|
|
20240823,110000,169108280,5540,5540,5540,5540,0
|
|
20240823,105900,169108280,5540,5540,5540,5540,0
|
|
20240823,105800,169108280,5540,5540,5540,5540,0
|
|
20240823,105700,169108280,5540,5540,5540,5540,0
|
|
20240823,105600,169108280,5540,5540,5540,5540,0
|
|
20240823,105500,169108280,5540,5540,5540,5540,0
|
|
20240823,105400,169108280,5540,5540,5540,5540,141
|
|
20240823,105300,168327140,5540,5540,5540,5540,0
|
|
20240823,105200,168327140,5540,5540,5540,5540,31
|
|
20240823,105100,168155400,5540,5540,5540,5540,0
|
|
20240823,105000,168155400,5540,5540,5540,5540,0
|
|
20240823,104900,168155400,5540,5540,5540,5540,0
|
|
20240823,104800,168155400,5540,5540,5540,5540,0
|
|
20240823,104700,168155400,5540,5540,5540,5540,0
|
|
20240823,104600,168155400,5540,5540,5540,5540,2
|
|
20240823,104500,168144320,5540,5530,5540,5530,2832
|
|
20240823,104400,152459720,5530,5530,5530,5530,1
|
|
20240823,104300,152454190,5530,5530,5530,5530,355
|
|
20240823,104200,150491040,5530,5530,5530,5530,0
|
|
20240823,104100,150491040,5530,5530,5530,5530,0
|
|
20240823,104000,150491040,5530,5530,5530,5530,1001
|
|
20240823,103900,144955510,5530,5530,5530,5530,3535
|
|
20240823,103800,125406960,5540,5540,5540,5540,0
|
|
20240823,103700,125406960,5540,5540,5540,5540,434
|
|
20240823,103600,123002600,5540,5540,5540,5540,0
|
|
20240823,103500,123002600,5540,5540,5540,5540,336
|
|
20240823,103400,121141160,5550,5550,5550,5550,0
|
|
20240823,103300,121141160,5550,5550,5550,5550,254
|
|
20240823,103200,119731460,5550,5550,5550,5550,0
|
|
20240823,103100,119731460,5550,5550,5550,5550,0
|
|
20240823,103000,119731460,5550,5550,5550,5550,597
|
|
20240823,102900,116418110,5560,5560,5560,5560,0
|
|
20240823,102800,116418110,5560,5560,5560,5560,0
|
|
20240823,102700,116418110,5560,5560,5560,5560,0
|
|
20240823,102600,116418110,5560,5560,5560,5560,0
|
|
20240823,102500,116418110,5560,5560,5560,5560,0
|
|
20240823,102400,116418110,5560,5560,5560,5560,0
|
|
20240823,102300,116418110,5560,5560,5560,5560,3
|
|
20240823,102200,116401430,5550,5550,5550,5550,0
|
|
20240823,102100,116401430,5550,5550,5550,5550,15
|
|
20240823,102000,116318180,5560,5560,5560,5560,117
|
|
20240823,101900,115667660,5570,5570,5570,5570,0
|
|
20240823,101800,115667660,5570,5570,5570,5570,0
|
|
20240823,101700,115667660,5570,5570,5570,5570,0
|
|
20240823,101600,115667660,5570,5570,5570,5570,0
|
|
20240823,101500,115667660,5570,5570,5570,5570,0
|
|
20240823,101400,115667660,5570,5570,5570,5570,0
|
|
20240823,101300,115667660,5570,5570,5570,5570,0
|
|
20240823,101200,115667660,5570,5570,5570,5570,0
|
|
20240823,101100,115667660,5570,5570,5570,5570,0
|
|
20240823,101000,115667660,5570,5570,5570,5570,0
|
|
20240823,100900,115667660,5570,5570,5570,5570,27
|
|
20240823,100800,115517270,5580,5580,5580,5580,0
|
|
20240823,100700,115517270,5580,5580,5580,5580,20
|
|
20240823,100600,115405670,5580,5580,5580,5580,0
|
|
20240823,100500,115405670,5580,5580,5580,5580,0
|
|
20240823,100400,115405670,5580,5580,5580,5580,0
|
|
20240823,100300,115405670,5580,5580,5580,5580,1
|
|
20240823,100200,115400090,5580,5580,5580,5580,0
|
|
20240823,100100,115400090,5580,5580,5580,5580,562
|
|
20240823,100000,112264130,5630,5570,5630,5570,1823
|
|
20240823,095900,102092430,5570,5570,5570,5570,0
|
|
20240823,095800,102092430,5570,5570,5570,5570,0
|
|
20240823,095700,102092430,5570,5550,5570,5550,1648
|
|
20240823,095600,92946010,5540,5530,5540,5530,558
|
|
20240823,095500,89859190,5530,5540,5540,5530,200
|
|
20240823,095400,88751490,5550,5550,5550,5550,282
|
|
20240823,095300,87186390,5560,5560,5560,5560,519
|
|
20240823,095200,84300750,5570,5570,5570,5570,0
|
|
20240823,095100,84300750,5570,5570,5570,5570,0
|
|
20240823,095000,84300750,5570,5570,5570,5570,0
|
|
20240823,094900,84300750,5570,5570,5570,5570,0
|
|
20240823,094800,84300750,5570,5570,5570,5570,641
|
|
20240823,094700,80730380,5580,5580,5580,5580,4
|
|
20240823,094600,80708060,5580,5580,5580,5580,2
|
|
20240823,094500,80696900,5580,5580,5580,5570,4
|
|
20240823,094400,80674590,5580,5580,5580,5580,11
|
|
20240823,094300,80613210,5590,5590,5590,5590,0
|
|
20240823,094200,80613210,5590,5590,5610,5580,14
|
|
20240823,094100,80534760,5620,5590,5630,5580,2397
|
|
20240823,094000,67137610,5580,5590,5650,5580,898
|
|
20240823,093900,62109570,5590,5590,5590,5590,0
|
|
20240823,093800,62109570,5590,5590,5590,5590,0
|
|
20240823,093700,62109570,5590,5590,5590,5590,1
|
|
20240823,093600,62103980,5580,5590,5590,5580,2
|
|
20240823,093500,62092810,5580,5580,5580,5580,125
|
|
20240823,093400,61395310,5590,5590,5590,5590,0
|
|
20240823,093300,61395310,5590,5590,5590,5590,0
|
|
20240823,093200,61395310,5590,5590,5590,5590,25
|
|
20240823,093100,61255560,5590,5590,5590,5590,0
|
|
20240823,093000,61255560,5590,5590,5590,5590,0
|
|
20240823,092900,61255560,5590,5590,5590,5590,1
|
|
20240823,092800,61249970,5590,5570,5590,5570,191
|
|
20240823,092700,60186080,5570,5570,5570,5570,0
|
|
20240823,092600,60186080,5570,5570,5570,5570,1
|
|
20240823,092500,60180510,5560,5560,5560,5560,21
|
|
20240823,092400,60063750,5560,5560,5560,5560,186
|
|
20240823,092300,59029590,5560,5560,5560,5560,0
|
|
20240823,092200,59029590,5560,5560,5560,5550,846
|
|
20240823,092100,54326130,5560,5560,5560,5560,100
|
|
20240823,092000,53770130,5560,5560,5560,5560,360
|
|
20240823,091900,51768530,5560,5560,5560,5560,248
|
|
20240823,091800,50389650,5560,5560,5560,5560,6
|
|
20240823,091700,50356290,5560,5560,5560,5560,2
|
|
20240823,091600,50345170,5570,5570,5570,5570,0
|
|
20240823,091500,50345170,5570,5570,5570,5570,1
|
|
20240823,091400,50339600,5550,5560,5560,5550,200
|
|
20240823,091300,49229100,5540,5540,5540,5540,0
|
|
20240823,091200,49229100,5540,5540,5540,5540,0
|
|
20240823,091100,49229100,5540,5540,5540,5540,1
|
|
20240823,091000,49223560,5550,5550,5550,5550,0
|
|
20240823,090900,49223560,5550,5530,5550,5530,4922
|
|
20240823,090800,21958850,5530,5540,5540,5530,11
|
|
20240823,090700,21897920,5550,5550,5550,5550,2
|
|
20240823,090600,21886820,5530,5540,5540,5530,500
|
|
20240823,090500,19120790,5570,5570,5570,5570,0
|
|
20240823,090400,19120790,5570,5540,5570,5530,293
|
|
20240823,090300,17496980,5570,5560,5570,5560,470
|
|
20240823,090200,14883130,5550,5550,5550,5520,345
|
|
20240823,090100,12974110,5560,5570,5570,5560,74
|
|
20240823,090000,12562650,5560,5590,5590,5560,2249
|