645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194200,334837810,3545,3545,3545,3545,4899
|
|
20240816,194100,334837810,3545,3545,3545,3545,0
|
|
20240816,194000,334837810,3545,3545,3545,3545,0
|
|
20240816,193900,334837810,3545,3545,3545,3545,0
|
|
20240816,193800,334837810,3545,3545,3545,3545,0
|
|
20240816,193700,334837810,3545,3545,3545,3545,0
|
|
20240816,193600,334837810,3545,3545,3545,3545,0
|
|
20240816,193500,334837810,3545,3545,3545,3545,0
|
|
20240816,193400,334837810,3545,3545,3545,3545,0
|
|
20240816,193300,334837810,3545,3545,3545,3545,0
|
|
20240816,193200,334837810,3545,3545,3545,3545,0
|
|
20240816,193100,334837810,3545,3545,3545,3545,0
|
|
20240816,193000,334837810,3545,3545,3545,3545,0
|
|
20240816,192900,334837810,3545,3545,3545,3545,0
|
|
20240816,192800,334837810,3545,3545,3545,3545,0
|
|
20240816,192700,334837810,3545,3545,3545,3545,0
|
|
20240816,192600,334837810,3545,3545,3545,3545,0
|
|
20240816,192500,334837810,3545,3545,3545,3545,0
|
|
20240816,192400,334837810,3545,3545,3545,3545,0
|
|
20240816,192300,334837810,3545,3545,3545,3545,0
|
|
20240816,192200,334837810,3545,3545,3545,3545,0
|
|
20240816,192100,334837810,3545,3545,3545,3545,0
|
|
20240816,192000,334837810,3545,3545,3545,3545,0
|
|
20240816,191900,334837810,3545,3545,3545,3545,0
|
|
20240816,191800,334837810,3545,3545,3545,3545,0
|
|
20240816,191700,334837810,3545,3545,3545,3545,0
|
|
20240816,191600,334837810,3545,3545,3545,3545,0
|
|
20240816,191500,334837810,3545,3545,3545,3545,0
|
|
20240816,191400,334837810,3545,3545,3545,3545,0
|
|
20240816,191300,334837810,3545,3545,3545,3545,0
|
|
20240816,191200,334837810,3545,3545,3545,3545,4899
|
|
20240816,191100,334837810,3545,3545,3545,3545,0
|
|
20240816,191000,334837810,3545,3545,3545,3545,0
|
|
20240816,190900,334837810,3545,3545,3545,3545,0
|
|
20240816,190800,334837810,3545,3545,3545,3545,0
|
|
20240816,190700,334837810,3545,3545,3545,3545,0
|
|
20240816,190600,334837810,3545,3545,3545,3545,0
|
|
20240816,190500,334837810,3545,3545,3545,3545,0
|
|
20240816,190400,334837810,3545,3545,3545,3545,0
|
|
20240816,190300,334837810,3545,3545,3545,3545,0
|
|
20240816,190200,334837810,3545,3545,3545,3545,0
|
|
20240816,190100,334837810,3545,3545,3545,3545,0
|
|
20240816,190000,334837810,3545,3545,3545,3545,0
|
|
20240816,185900,334837810,3545,3545,3545,3545,0
|
|
20240816,185800,334837810,3545,3545,3545,3545,0
|
|
20240816,185700,334837810,3545,3545,3545,3545,0
|
|
20240816,185600,334837810,3545,3545,3545,3545,0
|
|
20240816,185500,334837810,3545,3545,3545,3545,0
|
|
20240816,185400,334837810,3545,3545,3545,3545,0
|
|
20240816,185300,334837810,3545,3545,3545,3545,0
|
|
20240816,185200,334837810,3545,3545,3545,3545,0
|
|
20240816,185100,334837810,3545,3545,3545,3545,0
|
|
20240816,185000,334837810,3545,3545,3545,3545,0
|
|
20240816,184900,334837810,3545,3545,3545,3545,0
|
|
20240816,184800,334837810,3545,3545,3545,3545,0
|
|
20240816,184700,334837810,3545,3545,3545,3545,0
|
|
20240816,184600,334837810,3545,3545,3545,3545,0
|
|
20240816,184500,334837810,3545,3545,3545,3545,0
|
|
20240816,184400,334837810,3545,3545,3545,3545,0
|
|
20240816,184300,334837810,3545,3545,3545,3545,0
|
|
20240816,184200,334837810,3545,3545,3545,3545,4899
|
|
20240816,184100,334837810,3545,3545,3545,3545,0
|
|
20240816,184000,334837810,3545,3545,3545,3545,0
|
|
20240816,183900,334837810,3545,3545,3545,3545,0
|
|
20240816,183800,334837810,3545,3545,3545,3545,0
|
|
20240816,183700,334837810,3545,3545,3545,3545,0
|
|
20240816,183600,334837810,3545,3545,3545,3545,0
|
|
20240816,183500,334837810,3545,3545,3545,3545,0
|
|
20240816,183400,334837810,3545,3545,3545,3545,0
|
|
20240816,183300,334837810,3545,3545,3545,3545,0
|
|
20240816,183200,334837810,3545,3545,3545,3545,0
|
|
20240816,183100,334837810,3545,3545,3545,3545,0
|
|
20240816,183000,334837810,3545,3545,3545,3545,0
|
|
20240816,182900,334837810,3545,3545,3545,3545,0
|
|
20240816,182800,334837810,3545,3545,3545,3545,0
|
|
20240816,182700,334837810,3545,3545,3545,3545,0
|
|
20240816,182600,334837810,3545,3545,3545,3545,0
|
|
20240816,182500,334837810,3545,3545,3545,3545,0
|
|
20240816,182400,334837810,3545,3545,3545,3545,0
|
|
20240816,182300,334837810,3545,3545,3545,3545,0
|
|
20240816,182200,334837810,3545,3545,3545,3545,0
|
|
20240816,182100,334837810,3545,3545,3545,3545,0
|
|
20240816,182000,334837810,3545,3545,3545,3545,0
|
|
20240816,181900,334837810,3545,3545,3545,3545,0
|
|
20240816,181800,334837810,3545,3545,3545,3545,0
|
|
20240816,181700,334837810,3545,3545,3545,3545,0
|
|
20240816,181600,334837810,3545,3545,3545,3545,0
|
|
20240816,181500,334837810,3545,3545,3545,3545,0
|
|
20240816,181400,334837810,3545,3545,3545,3545,0
|
|
20240816,181300,334837810,3545,3545,3545,3545,0
|
|
20240816,181200,334837810,3545,3545,3545,3545,4899
|
|
20240816,181100,334837810,3545,3545,3545,3545,0
|
|
20240816,181000,334837810,3545,3545,3545,3545,0
|
|
20240816,180900,334837810,3545,3545,3545,3545,0
|
|
20240816,180800,334837810,3545,3545,3545,3545,0
|
|
20240816,180700,334837810,3545,3545,3545,3545,0
|
|
20240816,180600,334837810,3545,3545,3545,3545,0
|
|
20240816,180500,334837810,3545,3545,3545,3545,0
|
|
20240816,180400,334837810,3545,3545,3545,3545,0
|
|
20240816,180300,334837810,3545,3545,3545,3545,0
|
|
20240816,180200,334837810,3545,3545,3545,3545,0
|
|
20240816,180100,334837810,3545,3545,3545,3545,0
|
|
20240816,180000,334837810,3545,3545,3545,3545,0
|
|
20240816,175900,334837810,3545,3545,3545,3545,0
|
|
20240816,175800,334837810,3545,3545,3545,3545,0
|
|
20240816,175700,334837810,3545,3545,3545,3545,0
|
|
20240816,175600,334837810,3545,3545,3545,3545,0
|
|
20240816,175500,334837810,3545,3545,3545,3545,0
|
|
20240816,175400,334837810,3545,3545,3545,3545,0
|
|
20240816,175300,334837810,3545,3545,3545,3545,0
|
|
20240816,175200,334837810,3545,3545,3545,3545,0
|
|
20240816,175100,334837810,3545,3545,3545,3545,0
|
|
20240816,175000,334837810,3545,3545,3545,3545,0
|
|
20240816,174900,334837810,3545,3545,3545,3545,0
|
|
20240816,174800,334837810,3545,3545,3545,3545,0
|
|
20240816,174700,334837810,3545,3545,3545,3545,0
|
|
20240816,174600,334837810,3545,3545,3545,3545,0
|
|
20240816,174500,334837810,3545,3545,3545,3545,0
|
|
20240816,174400,334837810,3545,3545,3545,3545,0
|
|
20240816,174300,334837810,3545,3545,3545,3545,0
|
|
20240816,174200,334837810,3545,3545,3545,3545,4899
|
|
20240816,174100,334837810,3545,3545,3545,3545,0
|
|
20240816,174000,334837810,3545,3545,3545,3545,0
|
|
20240816,173900,334837810,3545,3545,3545,3545,0
|
|
20240816,173800,334837810,3545,3545,3545,3545,0
|
|
20240816,173700,334837810,3545,3545,3545,3545,0
|
|
20240816,173600,334837810,3545,3545,3545,3545,0
|
|
20240816,173500,334837810,3545,3545,3545,3545,0
|
|
20240816,173400,334837810,3545,3545,3545,3545,0
|
|
20240816,173300,334837810,3545,3545,3545,3545,0
|
|
20240816,173200,334837810,3545,3545,3545,3545,0
|
|
20240816,173100,334837810,3545,3545,3545,3545,0
|
|
20240816,173000,334837810,3545,3545,3545,3545,0
|
|
20240816,172900,334837810,3545,3545,3545,3545,0
|
|
20240816,172800,334837810,3545,3545,3545,3545,0
|
|
20240816,172700,334837810,3545,3545,3545,3545,0
|
|
20240816,172600,334837810,3545,3545,3545,3545,0
|
|
20240816,172500,334837810,3545,3545,3545,3545,0
|
|
20240816,172400,334837810,3545,3545,3545,3545,0
|
|
20240816,172300,334837810,3545,3545,3545,3545,0
|
|
20240816,172200,334837810,3545,3545,3545,3545,0
|
|
20240816,172100,334837810,3545,3545,3545,3545,0
|
|
20240816,172000,334837810,3545,3545,3545,3545,0
|
|
20240816,171900,334837810,3545,3545,3545,3545,0
|
|
20240816,171800,334837810,3545,3545,3545,3545,0
|
|
20240816,171700,334837810,3545,3545,3545,3545,0
|
|
20240816,171600,334837810,3545,3545,3545,3545,0
|
|
20240816,171500,334837810,3545,3545,3545,3545,0
|
|
20240816,171400,334837810,3545,3545,3545,3545,0
|
|
20240816,171300,334837810,3545,3545,3545,3545,0
|
|
20240816,171200,334837810,3545,3545,3545,3545,4899
|
|
20240816,171100,334837810,3545,3545,3545,3545,0
|
|
20240816,171000,334837810,3545,3545,3545,3545,0
|
|
20240816,170900,334837810,3545,3545,3545,3545,0
|
|
20240816,170800,334837810,3545,3545,3545,3545,0
|
|
20240816,170700,334837810,3545,3545,3545,3545,0
|
|
20240816,170600,334837810,3545,3545,3545,3545,0
|
|
20240816,170500,334837810,3545,3545,3545,3545,0
|
|
20240816,170400,334837810,3545,3545,3545,3545,0
|
|
20240816,170300,334837810,3545,3545,3545,3545,0
|
|
20240816,170200,334837810,3545,3545,3545,3545,0
|
|
20240816,170100,334837810,3545,3545,3545,3545,0
|
|
20240816,170000,334837810,3545,3545,3545,3545,0
|
|
20240816,165900,334837810,3545,3545,3545,3545,0
|
|
20240816,165800,334837810,3545,3545,3545,3545,0
|
|
20240816,165700,334837810,3545,3545,3545,3545,0
|
|
20240816,165600,334837810,3545,3545,3545,3545,0
|
|
20240816,165500,334837810,3545,3545,3545,3545,0
|
|
20240816,165400,334837810,3545,3545,3545,3545,0
|
|
20240816,165300,334837810,3545,3545,3545,3545,0
|
|
20240816,165200,334837810,3545,3545,3545,3545,0
|
|
20240816,165100,334837810,3545,3545,3545,3545,0
|
|
20240816,165000,334837810,3545,3545,3545,3545,0
|
|
20240816,164900,334837810,3545,3545,3545,3545,0
|
|
20240816,164800,334837810,3545,3545,3545,3545,0
|
|
20240816,164700,334837810,3545,3545,3545,3545,0
|
|
20240816,164600,334837810,3545,3545,3545,3545,0
|
|
20240816,164500,334837810,3545,3545,3545,3545,0
|
|
20240816,164400,334837810,3545,3545,3545,3545,0
|
|
20240816,164300,334837810,3545,3545,3545,3545,0
|
|
20240816,164200,334837810,3545,3545,3545,3545,4899
|
|
20240816,164100,334837810,3545,3545,3545,3545,0
|
|
20240816,164000,334837810,3545,3545,3545,3545,0
|
|
20240816,163900,334837810,3545,3545,3545,3545,0
|
|
20240816,163800,334837810,3545,3545,3545,3545,0
|
|
20240816,163700,334837810,3545,3545,3545,3545,0
|
|
20240816,163600,334837810,3545,3545,3545,3545,0
|
|
20240816,163500,334837810,3545,3545,3545,3545,0
|
|
20240816,163400,334837810,3545,3545,3545,3545,0
|
|
20240816,163300,334837810,3545,3545,3545,3545,0
|
|
20240816,163200,334837810,3545,3545,3545,3545,0
|
|
20240816,163100,334837810,3545,3545,3545,3545,0
|
|
20240816,163000,334837810,3545,3545,3545,3545,0
|
|
20240816,162900,334837810,3545,3545,3545,3545,0
|
|
20240816,162800,334837810,3545,3545,3545,3545,0
|
|
20240816,162700,334837810,3545,3545,3545,3545,0
|
|
20240816,162600,334837810,3545,3545,3545,3545,0
|
|
20240816,162500,334837810,3545,3545,3545,3545,0
|
|
20240816,162400,334837810,3545,3545,3545,3545,0
|
|
20240816,162300,334837810,3545,3545,3545,3545,0
|
|
20240816,162200,334837810,3545,3545,3545,3545,0
|
|
20240816,162100,334837810,3545,3545,3545,3545,0
|
|
20240816,162000,334837810,3545,3545,3545,3545,0
|
|
20240816,161900,334837810,3545,3545,3545,3545,0
|
|
20240816,161800,334837810,3545,3545,3545,3545,0
|
|
20240816,161700,334837810,3545,3545,3545,3545,0
|
|
20240816,161600,334837810,3545,3545,3545,3545,0
|
|
20240816,161500,334837810,3545,3545,3545,3545,0
|
|
20240816,161400,334837810,3545,3545,3545,3545,0
|
|
20240816,161300,334837810,3545,3545,3545,3545,0
|
|
20240816,161200,334837810,3545,3545,3545,3545,4899
|
|
20240816,161100,334837810,3545,3545,3545,3545,0
|
|
20240816,161000,334837810,3545,3545,3545,3545,0
|
|
20240816,160900,334837810,3545,3545,3545,3545,0
|
|
20240816,160800,334837810,3545,3545,3545,3545,0
|
|
20240816,160700,334837810,3545,3545,3545,3545,0
|
|
20240816,160600,334837810,3545,3545,3545,3545,0
|
|
20240816,160500,334837810,3545,3545,3545,3545,0
|
|
20240816,160400,334837810,3545,3545,3545,3545,0
|
|
20240816,160300,334837810,3545,3545,3545,3545,0
|
|
20240816,160200,334837810,3545,3545,3545,3545,0
|
|
20240816,160100,334837810,3545,3545,3545,3545,0
|
|
20240816,160000,334837810,3545,3545,3545,3545,0
|
|
20240816,155900,334837810,3545,3545,3545,3545,0
|
|
20240816,155800,334837810,3545,3545,3545,3545,0
|
|
20240816,155700,334837810,3545,3545,3545,3545,0
|
|
20240816,155600,334837810,3545,3545,3545,3545,0
|
|
20240816,155500,334837810,3545,3545,3545,3545,0
|
|
20240816,155400,334837810,3545,3545,3545,3545,0
|
|
20240816,155300,334837810,3545,3545,3545,3545,0
|
|
20240816,155200,334837810,3545,3545,3545,3545,0
|
|
20240816,155100,334837810,3545,3545,3545,3545,0
|
|
20240816,155000,334837810,3545,3545,3545,3545,0
|
|
20240816,154900,334837810,3545,3545,3545,3545,0
|
|
20240816,154800,334837810,3545,3545,3545,3545,0
|
|
20240816,154700,334837810,3545,3545,3545,3545,0
|
|
20240816,154600,334837810,3545,3545,3545,3545,0
|
|
20240816,154500,334837810,3545,3545,3545,3545,0
|
|
20240816,154400,334837810,3545,3545,3545,3545,0
|
|
20240816,154300,334837810,3545,3545,3545,3545,0
|
|
20240816,154200,334837810,3545,3545,3545,3545,4899
|
|
20240816,154100,334837810,3545,3545,3545,3545,0
|
|
20240816,154000,334837810,3545,3545,3545,3545,0
|
|
20240816,153900,334837810,3545,3545,3545,3545,0
|
|
20240816,153800,334837810,3545,3545,3545,3545,0
|
|
20240816,153700,334837810,3545,3545,3545,3545,0
|
|
20240816,153600,334837810,3545,3545,3545,3545,0
|
|
20240816,153500,334837810,3545,3545,3545,3545,0
|
|
20240816,153400,334837810,3545,3545,3545,3545,0
|
|
20240816,153300,334837810,3545,3545,3545,3545,0
|
|
20240816,153200,334837810,3545,3545,3545,3545,0
|
|
20240816,153100,334837810,3545,3545,3545,3545,0
|
|
20240816,153000,334837810,3545,3545,3545,3545,4899
|
|
20240816,152900,317470855,3535,3535,3535,3535,0
|
|
20240816,152800,317470855,3535,3535,3535,3535,0
|
|
20240816,152700,317470855,3535,3535,3535,3535,0
|
|
20240816,152600,317470855,3535,3535,3535,3535,0
|
|
20240816,152500,317470855,3535,3535,3535,3535,0
|
|
20240816,152400,317470855,3535,3535,3535,3535,0
|
|
20240816,152300,317470855,3535,3535,3535,3535,0
|
|
20240816,152200,317470855,3535,3535,3535,3535,0
|
|
20240816,152100,317470855,3535,3535,3535,3535,0
|
|
20240816,152000,317470855,3535,3535,3535,3535,0
|
|
20240816,151900,317470855,3535,3520,3535,3520,62
|
|
20240816,151800,317252600,3535,3535,3535,3535,0
|
|
20240816,151700,317252600,3535,3535,3535,3535,0
|
|
20240816,151600,317252600,3535,3525,3535,3525,2
|
|
20240816,151500,317245540,3525,3525,3525,3525,99
|
|
20240816,151400,316896565,3525,3530,3530,3525,100
|
|
20240816,151300,316544045,3525,3525,3535,3525,79
|
|
20240816,151200,316265510,3525,3525,3525,3525,1
|
|
20240816,151100,316261985,3510,3520,3520,3510,3
|
|
20240816,151000,316251440,3510,3525,3525,3510,8
|
|
20240816,150900,316223305,3510,3540,3540,3510,32
|
|
20240816,150800,316110225,3540,3525,3540,3525,33
|
|
20240816,150700,315993760,3510,3525,3525,3510,6
|
|
20240816,150600,315972660,3530,3530,3530,3510,76
|
|
20240816,150500,315704795,3530,3540,3540,3510,115
|
|
20240816,150400,315298900,3540,3530,3540,3530,81
|
|
20240816,150300,315012865,3530,3525,3535,3525,69
|
|
20240816,150200,314769405,3510,3530,3535,3510,922
|
|
20240816,150100,311526590,3525,3530,3535,3525,593
|
|
20240816,150000,309435795,3535,3530,3535,3530,105
|
|
20240816,145900,309065120,3525,3530,3530,3515,198
|
|
20240816,145800,308367060,3525,3530,3530,3525,7
|
|
20240816,145700,308342355,3530,3530,3530,3510,40
|
|
20240816,145600,308201380,3530,3530,3530,3530,0
|
|
20240816,145500,308201380,3530,3530,3530,3510,15
|
|
20240816,145400,308148505,3530,3530,3530,3530,8
|
|
20240816,145300,308120265,3525,3525,3530,3520,17
|
|
20240816,145200,308060325,3530,3525,3530,3525,4
|
|
20240816,145100,308046210,3525,3525,3525,3525,0
|
|
20240816,145000,308046210,3525,3525,3525,3525,0
|
|
20240816,144900,308046210,3525,3530,3530,3520,11
|
|
20240816,144800,308007430,3530,3525,3530,3525,2
|
|
20240816,144700,308000375,3510,3510,3510,3510,0
|
|
20240816,144600,308000375,3510,3520,3520,3510,4
|
|
20240816,144500,307986310,3525,3525,3525,3525,1
|
|
20240816,144400,307982785,3525,3525,3525,3525,1
|
|
20240816,144300,307979260,3530,3505,3530,3505,496
|
|
20240816,144200,306233040,3505,3515,3525,3505,12
|
|
20240816,144100,306190810,3505,3510,3510,3505,8
|
|
20240816,144000,306162745,3500,3500,3500,3500,0
|
|
20240816,143900,306162745,3500,3505,3505,3500,7
|
|
20240816,143800,306138215,3505,3505,3505,3505,3
|
|
20240816,143700,306127700,3505,3505,3505,3505,10
|
|
20240816,143600,306092650,3500,3505,3505,3500,36
|
|
20240816,143500,305966480,3500,3505,3505,3500,426
|
|
20240816,143400,304473370,3505,3505,3505,3505,0
|
|
20240816,143300,304473370,3505,3510,3510,3505,18
|
|
20240816,143200,304410200,3515,3515,3515,3515,1
|
|
20240816,143100,304406685,3505,3505,3505,3505,0
|
|
20240816,143000,304406685,3505,3510,3510,3505,2
|
|
20240816,142900,304399670,3505,3505,3505,3505,0
|
|
20240816,142800,304399670,3505,3510,3510,3505,9
|
|
20240816,142700,304368105,3505,3510,3510,3505,18
|
|
20240816,142600,304304945,3505,3510,3510,3505,12
|
|
20240816,142500,304262830,3505,3510,3525,3505,19
|
|
20240816,142400,304196070,3505,3505,3505,3500,59
|
|
20240816,142300,303989305,3510,3510,3510,3510,38
|
|
20240816,142200,303855925,3500,3505,3505,3500,2
|
|
20240816,142100,303848920,3505,3510,3510,3500,5
|
|
20240816,142000,303831400,3500,3505,3510,3500,1604
|
|
20240816,141900,298209460,3505,3505,3505,3505,1
|
|
20240816,141800,298205955,3505,3515,3515,3505,137
|
|
20240816,141700,297724705,3515,3515,3515,3515,2
|
|
20240816,141600,297717675,3505,3510,3510,3505,2
|
|
20240816,141500,297710660,3525,3515,3525,3515,3
|
|
20240816,141400,297700095,3505,3520,3520,3505,150
|
|
20240816,141300,297173795,3525,3525,3525,3525,1
|
|
20240816,141200,297170270,3510,3540,3540,3510,4
|
|
20240816,141100,297156160,3525,3525,3525,3525,0
|
|
20240816,141000,297156160,3525,3525,3525,3525,1
|
|
20240816,140900,297152635,3510,3525,3540,3510,9
|
|
20240816,140800,297120880,3515,3515,3515,3515,5
|
|
20240816,140700,297103305,3535,3520,3535,3520,5
|
|
20240816,140600,297085675,3515,3510,3520,3505,902
|
|
20240816,140500,293911290,3505,3505,3505,3505,0
|
|
20240816,140400,293911290,3505,3505,3505,3505,1
|
|
20240816,140300,293907785,3505,3505,3505,3505,0
|
|
20240816,140200,293907785,3505,3505,3505,3505,0
|
|
20240816,140100,293907785,3505,3510,3510,3505,17
|
|
20240816,140000,293848120,3505,3510,3510,3505,19
|
|
20240816,135900,293781445,3505,3505,3505,3505,56
|
|
20240816,135800,293585165,3500,3500,3500,3500,0
|
|
20240816,135700,293585165,3500,3500,3500,3500,0
|
|
20240816,135600,293585165,3500,3500,3500,3500,0
|
|
20240816,135500,293585165,3500,3500,3500,3500,1
|
|
20240816,135400,293581665,3510,3510,3510,3510,1
|
|
20240816,135300,293578155,3500,3505,3505,3500,20
|
|
20240816,135200,293508085,3505,3505,3505,3505,22
|
|
20240816,135100,293430975,3510,3510,3510,3510,2
|
|
20240816,135000,293423955,3500,3505,3510,3500,35
|
|
20240816,134900,293301300,3505,3515,3515,3500,2537
|
|
20240816,134800,284411815,3505,3525,3525,3505,8
|
|
20240816,134700,284383670,3505,3505,3505,3505,0
|
|
20240816,134600,284383670,3505,3525,3525,3505,8
|
|
20240816,134500,284355535,3525,3525,3525,3525,0
|
|
20240816,134400,284355535,3525,3525,3525,3525,0
|
|
20240816,134300,284355535,3525,3525,3525,3525,0
|
|
20240816,134200,284355535,3525,3525,3525,3525,0
|
|
20240816,134100,284355535,3525,3510,3525,3510,571
|
|
20240816,134000,282349795,3505,3505,3505,3505,0
|
|
20240816,133900,282349795,3505,3505,3505,3505,0
|
|
20240816,133800,282349795,3505,3505,3505,3505,0
|
|
20240816,133700,282349795,3505,3505,3505,3505,0
|
|
20240816,133600,282349795,3505,3505,3505,3505,0
|
|
20240816,133500,282349795,3505,3505,3505,3505,0
|
|
20240816,133400,282349795,3505,3505,3505,3505,0
|
|
20240816,133300,282349795,3505,3505,3505,3505,0
|
|
20240816,133200,282349795,3505,3505,3505,3505,2490
|
|
20240816,133100,273622345,3505,3525,3525,3505,22
|
|
20240816,133000,273544950,3510,3510,3510,3510,740
|
|
20240816,132900,270947550,3510,3540,3540,3510,472
|
|
20240816,132800,269287335,3520,3520,3520,3520,0
|
|
20240816,132700,269287335,3520,3520,3520,3520,0
|
|
20240816,132600,269287335,3520,3520,3520,3520,0
|
|
20240816,132500,269287335,3520,3520,3520,3520,0
|
|
20240816,132400,269287335,3520,3520,3520,3520,0
|
|
20240816,132300,269287335,3520,3520,3520,3520,0
|
|
20240816,132200,269287335,3520,3520,3520,3520,0
|
|
20240816,132100,269287335,3520,3520,3520,3520,0
|
|
20240816,132000,269287335,3520,3540,3540,3520,8
|
|
20240816,131900,269259080,3540,3525,3540,3525,4091
|
|
20240816,131800,254838270,3535,3535,3535,3535,9
|
|
20240816,131700,254806455,3540,3540,3540,3540,100
|
|
20240816,131600,254452455,3520,3520,3520,3520,100
|
|
20240816,131500,254100455,3525,3525,3525,3525,630
|
|
20240816,131400,251879705,3540,3540,3540,3540,0
|
|
20240816,131300,251879705,3540,3540,3540,3540,0
|
|
20240816,131200,251879705,3540,3540,3540,3540,0
|
|
20240816,131100,251879705,3540,3540,3540,3540,0
|
|
20240816,131000,251879705,3540,3540,3540,3540,0
|
|
20240816,130900,251879705,3540,3540,3540,3540,0
|
|
20240816,130800,251879705,3540,3540,3540,3540,0
|
|
20240816,130700,251879705,3540,3540,3540,3540,0
|
|
20240816,130600,251879705,3540,3540,3540,3540,0
|
|
20240816,130500,251879705,3540,3540,3540,3540,1
|
|
20240816,130400,251876165,3525,3525,3525,3525,0
|
|
20240816,130300,251876165,3525,3540,3540,3525,8
|
|
20240816,130200,251847890,3540,3540,3540,3540,0
|
|
20240816,130100,251847890,3540,3540,3540,3540,0
|
|
20240816,130000,251847890,3540,3540,3540,3540,0
|
|
20240816,125900,251847890,3540,3540,3540,3540,0
|
|
20240816,125800,251847890,3540,3540,3540,3540,1
|
|
20240816,125700,251844350,3535,3535,3535,3535,20
|
|
20240816,125600,251773650,3525,3525,3525,3525,0
|
|
20240816,125500,251773650,3525,3525,3525,3525,0
|
|
20240816,125400,251773650,3525,3525,3525,3525,0
|
|
20240816,125300,251773650,3525,3525,3525,3525,0
|
|
20240816,125200,251773650,3525,3525,3525,3525,11
|
|
20240816,125100,251734875,3550,3550,3550,3550,0
|
|
20240816,125000,251734875,3550,3550,3550,3550,0
|
|
20240816,124900,251734875,3550,3550,3550,3550,3
|
|
20240816,124800,251724225,3525,3525,3525,3525,0
|
|
20240816,124700,251724225,3525,3530,3530,3525,125
|
|
20240816,124600,251283390,3530,3530,3530,3530,0
|
|
20240816,124500,251283390,3530,3530,3530,3530,58
|
|
20240816,124400,251078650,3530,3530,3530,3530,0
|
|
20240816,124300,251078650,3530,3530,3530,3530,3
|
|
20240816,124200,251068060,3530,3530,3530,3530,0
|
|
20240816,124100,251068060,3530,3550,3550,3530,4
|
|
20240816,124000,251053895,3540,3540,3540,3540,1000
|
|
20240816,123900,247513895,3535,3555,3555,3535,6
|
|
20240816,123800,247492650,3530,3530,3530,3530,0
|
|
20240816,123700,247492650,3530,3560,3565,3525,125
|
|
20240816,123600,247050650,3560,3565,3565,3560,69
|
|
20240816,123500,246804690,3560,3575,3575,3560,53
|
|
20240816,123400,246615260,3575,3580,3580,3575,374
|
|
20240816,123300,245277515,3595,3595,3595,3595,130
|
|
20240816,123200,244810165,3595,3560,3595,3560,920
|
|
20240816,123100,241515010,3560,3560,3565,3560,669
|
|
20240816,123000,239133360,3550,3525,3550,3525,509
|
|
20240816,122900,237328880,3510,3510,3510,3510,0
|
|
20240816,122800,237328880,3510,3510,3510,3510,57
|
|
20240816,122700,237128810,3525,3525,3525,3525,300
|
|
20240816,122600,236071310,3525,3525,3525,3525,0
|
|
20240816,122500,236071310,3525,3525,3525,3525,79
|
|
20240816,122400,235792835,3520,3515,3520,3515,317
|
|
20240816,122300,234678485,3505,3505,3505,3505,0
|
|
20240816,122200,234678485,3505,3505,3505,3505,3
|
|
20240816,122100,234667970,3510,3510,3510,3510,15
|
|
20240816,122000,234615320,3505,3510,3510,3505,395
|
|
20240816,121900,233228925,3510,3520,3520,3510,13
|
|
20240816,121800,233183225,3510,3510,3510,3510,0
|
|
20240816,121700,233183225,3510,3510,3510,3510,6
|
|
20240816,121600,233162165,3510,3510,3510,3510,11
|
|
20240816,121500,233123555,3510,3510,3510,3510,160
|
|
20240816,121400,232561955,3510,3510,3510,3510,0
|
|
20240816,121300,232561955,3510,3510,3510,3510,0
|
|
20240816,121200,232561955,3510,3510,3510,3510,82
|
|
20240816,121100,232274135,3510,3510,3510,3510,0
|
|
20240816,121000,232274135,3510,3510,3510,3510,69
|
|
20240816,120900,232031945,3505,3505,3505,3505,0
|
|
20240816,120800,232031945,3505,3505,3505,3505,0
|
|
20240816,120700,232031945,3505,3505,3505,3505,0
|
|
20240816,120600,232031945,3505,3510,3510,3505,502
|
|
20240816,120500,230272030,3510,3515,3515,3510,500
|
|
20240816,120400,228516875,3515,3515,3515,3515,0
|
|
20240816,120300,228516875,3515,3515,3515,3515,22
|
|
20240816,120200,228439545,3510,3510,3510,3510,0
|
|
20240816,120100,228439545,3510,3530,3530,3510,506
|
|
20240816,120000,226654065,3530,3530,3530,3530,3893
|
|
20240816,115900,212911775,3530,3530,3530,3530,0
|
|
20240816,115800,212911775,3530,3530,3530,3530,0
|
|
20240816,115700,212911775,3530,3540,3540,3530,900
|
|
20240816,115600,209734595,3545,3545,3545,3545,30
|
|
20240816,115500,209628245,3545,3545,3545,3545,0
|
|
20240816,115400,209628245,3545,3545,3545,3545,0
|
|
20240816,115300,209628245,3545,3545,3545,3545,0
|
|
20240816,115200,209628245,3545,3545,3545,3545,0
|
|
20240816,115100,209628245,3545,3545,3545,3545,0
|
|
20240816,115000,209628245,3545,3545,3545,3545,0
|
|
20240816,114900,209628245,3545,3545,3545,3545,0
|
|
20240816,114800,209628245,3545,3540,3545,3540,512
|
|
20240816,114700,207813645,3540,3540,3540,3540,0
|
|
20240816,114600,207813645,3540,3540,3540,3540,0
|
|
20240816,114500,207813645,3540,3540,3540,3540,0
|
|
20240816,114400,207813645,3540,3540,3540,3540,0
|
|
20240816,114300,207813645,3540,3540,3540,3540,0
|
|
20240816,114200,207813645,3540,3540,3540,3540,1
|
|
20240816,114100,207810105,3540,3540,3540,3540,0
|
|
20240816,114000,207810105,3540,3520,3540,3520,1962
|
|
20240816,113900,200878980,3520,3520,3520,3520,60
|
|
20240816,113800,200667780,3525,3525,3525,3525,1
|
|
20240816,113700,200664255,3525,3525,3525,3525,0
|
|
20240816,113600,200664255,3525,3525,3525,3525,0
|
|
20240816,113500,200664255,3525,3525,3525,3525,0
|
|
20240816,113400,200664255,3525,3525,3525,3525,0
|
|
20240816,113300,200664255,3525,3525,3525,3525,0
|
|
20240816,113200,200664255,3525,3525,3525,3525,20
|
|
20240816,113100,200593755,3510,3510,3510,3510,0
|
|
20240816,113000,200593755,3510,3510,3510,3510,0
|
|
20240816,112900,200593755,3510,3510,3510,3510,100
|
|
20240816,112800,200242755,3510,3510,3510,3510,500
|
|
20240816,112700,198487755,3500,3510,3510,3500,500
|
|
20240816,112600,196733290,3510,3510,3510,3510,0
|
|
20240816,112500,196733290,3510,3510,3510,3510,0
|
|
20240816,112400,196733290,3510,3520,3520,3510,1000
|
|
20240816,112300,193220530,3520,3520,3520,3520,0
|
|
20240816,112200,193220530,3520,3520,3520,3520,0
|
|
20240816,112100,193220530,3520,3520,3520,3520,500
|
|
20240816,112000,191460530,3520,3520,3520,3520,0
|
|
20240816,111900,191460530,3520,3520,3520,3520,0
|
|
20240816,111800,191460530,3520,3525,3525,3520,506
|
|
20240816,111700,189678680,3525,3530,3530,3525,50
|
|
20240816,111600,189502185,3535,3535,3535,3535,0
|
|
20240816,111500,189502185,3535,3535,3535,3535,0
|
|
20240816,111400,189502185,3535,3535,3535,3535,3
|
|
20240816,111300,189491580,3530,3530,3530,3530,0
|
|
20240816,111200,189491580,3530,3530,3530,3530,0
|
|
20240816,111100,189491580,3530,3530,3530,3530,0
|
|
20240816,111000,189491580,3530,3530,3530,3530,10
|
|
20240816,110900,189456280,3545,3545,3545,3545,0
|
|
20240816,110800,189456280,3545,3545,3545,3545,0
|
|
20240816,110700,189456280,3545,3545,3545,3545,0
|
|
20240816,110600,189456280,3545,3545,3545,3545,0
|
|
20240816,110500,189456280,3545,3545,3545,3545,0
|
|
20240816,110400,189456280,3545,3535,3545,3535,22
|
|
20240816,110300,189378490,3530,3530,3530,3530,0
|
|
20240816,110200,189378490,3530,3530,3530,3530,0
|
|
20240816,110100,189378490,3530,3530,3530,3530,0
|
|
20240816,110000,189378490,3530,3530,3530,3530,0
|
|
20240816,105900,189378490,3530,3530,3530,3530,12
|
|
20240816,105800,189336130,3535,3530,3535,3530,392
|
|
20240816,105700,187950545,3530,3530,3530,3530,2
|
|
20240816,105600,187943485,3530,3530,3530,3525,1162
|
|
20240816,105500,183842580,3530,3530,3530,3530,1
|
|
20240816,105400,183839050,3525,3525,3525,3525,0
|
|
20240816,105300,183839050,3525,3525,3525,3525,0
|
|
20240816,105200,183839050,3525,3525,3525,3525,0
|
|
20240816,105100,183839050,3525,3525,3525,3525,0
|
|
20240816,105000,183839050,3525,3525,3525,3525,3
|
|
20240816,104900,183828475,3545,3545,3545,3500,8253
|
|
20240816,104800,154827605,3545,3545,3545,3545,5
|
|
20240816,104700,154809880,3540,3540,3540,3540,130
|
|
20240816,104600,154349680,3540,3540,3540,3540,550
|
|
20240816,104500,152402680,3540,3540,3540,3540,450
|
|
20240816,104400,150809680,3540,3540,3540,3540,0
|
|
20240816,104300,150809680,3540,3565,3565,3540,19
|
|
20240816,104200,150742245,3540,3540,3540,3540,110
|
|
20240816,104100,150352845,3540,3545,3545,3540,400
|
|
20240816,104000,148936695,3545,3545,3545,3545,0
|
|
20240816,103900,148936695,3545,3545,3545,3545,500
|
|
20240816,103800,147164195,3570,3570,3570,3570,500
|
|
20240816,103700,145379195,3545,3555,3555,3545,699
|
|
20240816,103600,142899060,3575,3575,3575,3575,0
|
|
20240816,103500,142899060,3575,3555,3575,3555,17
|
|
20240816,103400,142838605,3555,3555,3555,3555,100
|
|
20240816,103300,142483105,3560,3560,3560,3560,329
|
|
20240816,103200,141311865,3590,3590,3590,3590,0
|
|
20240816,103100,141311865,3590,3590,3590,3590,0
|
|
20240816,103000,141311865,3590,3575,3590,3560,6008
|
|
20240816,102900,119912365,3590,3590,3590,3590,0
|
|
20240816,102800,119912365,3590,3590,3590,3590,0
|
|
20240816,102700,119912365,3590,3590,3590,3590,0
|
|
20240816,102600,119912365,3590,3590,3590,3590,0
|
|
20240816,102500,119912365,3590,3590,3590,3590,0
|
|
20240816,102400,119912365,3590,3590,3590,3590,0
|
|
20240816,102300,119912365,3590,3580,3590,3580,2
|
|
20240816,102200,119905195,3580,3580,3580,3580,0
|
|
20240816,102100,119905195,3580,3580,3580,3580,38
|
|
20240816,102000,119769155,3580,3580,3580,3580,1
|
|
20240816,101900,119765575,3570,3570,3570,3570,800
|
|
20240816,101800,116909575,3570,3570,3570,3570,168
|
|
20240816,101700,116309815,3570,3570,3570,3570,0
|
|
20240816,101600,116309815,3570,3570,3570,3570,0
|
|
20240816,101500,116309815,3570,3590,3590,3570,8
|
|
20240816,101400,116281235,3590,3575,3590,3570,4337
|
|
20240816,101300,100792480,3580,3580,3580,3580,823
|
|
20240816,101200,97846140,3580,3580,3580,3580,774
|
|
20240816,101100,95075220,3580,3580,3580,3580,1
|
|
20240816,101000,95071640,3580,3585,3585,3580,4287
|
|
20240816,100900,79721775,3590,3590,3590,3590,0
|
|
20240816,100800,79721775,3590,3590,3590,3590,50
|
|
20240816,100700,79542275,3585,3585,3585,3585,0
|
|
20240816,100600,79542275,3585,3595,3595,3585,455
|
|
20240816,100500,77910190,3615,3615,3615,3615,0
|
|
20240816,100400,77910190,3615,3615,3615,3615,0
|
|
20240816,100300,77910190,3615,3615,3615,3615,0
|
|
20240816,100200,77910190,3615,3615,3615,3615,1
|
|
20240816,100100,77906575,3615,3615,3615,3615,0
|
|
20240816,100000,77906575,3615,3615,3615,3615,0
|
|
20240816,095900,77906575,3615,3615,3615,3615,0
|
|
20240816,095800,77906575,3615,3615,3615,3615,0
|
|
20240816,095700,77906575,3615,3615,3615,3615,0
|
|
20240816,095600,77906575,3615,3615,3615,3615,0
|
|
20240816,095500,77906575,3615,3615,3615,3615,0
|
|
20240816,095400,77906575,3615,3615,3615,3615,0
|
|
20240816,095300,77906575,3615,3615,3615,3615,0
|
|
20240816,095200,77906575,3615,3615,3615,3615,0
|
|
20240816,095100,77906575,3615,3615,3615,3615,1
|
|
20240816,095000,77902960,3595,3595,3595,3595,626
|
|
20240816,094900,75652490,3590,3590,3590,3590,396
|
|
20240816,094800,74230850,3590,3590,3590,3590,1075
|
|
20240816,094700,70371600,3575,3575,3575,3575,0
|
|
20240816,094600,70371600,3575,3590,3590,3575,581
|
|
20240816,094500,68290670,3595,3590,3595,3590,720
|
|
20240816,094400,65702545,3590,3590,3590,3590,0
|
|
20240816,094300,65702545,3590,3590,3590,3590,109
|
|
20240816,094200,65311235,3580,3580,3580,3580,0
|
|
20240816,094100,65311235,3580,3580,3580,3580,0
|
|
20240816,094000,65311235,3580,3580,3580,3580,10
|
|
20240816,093900,65275435,3580,3595,3595,3580,89
|
|
20240816,093800,64956800,3580,3580,3580,3580,0
|
|
20240816,093700,64956800,3580,3580,3580,3580,4837
|
|
20240816,093600,47640340,3580,3600,3600,3580,828
|
|
20240816,093500,44674545,3600,3600,3600,3600,1
|
|
20240816,093400,44670945,3600,3600,3600,3600,0
|
|
20240816,093300,44670945,3600,3600,3600,3600,10
|
|
20240816,093200,44634945,3600,3600,3600,3600,183
|
|
20240816,093100,43976145,3600,3600,3600,3600,2
|
|
20240816,093000,43968945,3600,3600,3600,3600,0
|
|
20240816,092900,43968945,3600,3605,3605,3600,212
|
|
20240816,092800,43204745,3605,3605,3605,3605,0
|
|
20240816,092700,43204745,3605,3605,3605,3605,0
|
|
20240816,092600,43204745,3605,3605,3605,3605,0
|
|
20240816,092500,43204745,3605,3605,3605,3605,0
|
|
20240816,092400,43204745,3605,3605,3605,3605,16
|
|
20240816,092300,43147065,3610,3610,3610,3610,0
|
|
20240816,092200,43147065,3610,3610,3610,3610,0
|
|
20240816,092100,43147065,3610,3610,3610,3610,400
|
|
20240816,092000,41703065,3610,3610,3610,3610,500
|
|
20240816,091900,39898065,3610,3610,3610,3610,4
|
|
20240816,091800,39883625,3620,3620,3620,3620,1
|
|
20240816,091700,39880005,3625,3625,3625,3625,1
|
|
20240816,091600,39876380,3620,3620,3620,3620,163
|
|
20240816,091500,39286320,3620,3615,3620,3615,142
|
|
20240816,091400,38772490,3615,3615,3615,3615,229
|
|
20240816,091300,37944655,3625,3625,3625,3625,0
|
|
20240816,091200,37944655,3625,3615,3625,3615,27
|
|
20240816,091100,37847040,3610,3610,3610,3610,0
|
|
20240816,091000,37847040,3610,3610,3610,3610,0
|
|
20240816,090900,37847040,3610,3610,3610,3610,0
|
|
20240816,090800,37847040,3610,3625,3625,3610,6719
|
|
20240816,090700,13589135,3625,3625,3625,3625,485
|
|
20240816,090600,11831010,3625,3625,3625,3625,26
|
|
20240816,090500,11736760,3625,3625,3625,3625,0
|
|
20240816,090400,11736760,3625,3645,3645,3625,293
|
|
20240816,090300,10673035,3645,3640,3645,3640,1000
|
|
20240816,090200,7028535,3650,3650,3650,3650,0
|
|
20240816,090100,7028535,3650,3610,3650,3610,202
|
|
20240816,090000,6294700,3610,3590,3610,3570,1755
|