640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,193700,562712940,2235,2235,2235,2235,10873
|
|
20240816,193600,562712940,2235,2235,2235,2235,0
|
|
20240816,193500,562712940,2235,2235,2235,2235,0
|
|
20240816,193400,562712940,2235,2235,2235,2235,0
|
|
20240816,193300,562712940,2235,2235,2235,2235,0
|
|
20240816,193200,562712940,2235,2235,2235,2235,0
|
|
20240816,193100,562712940,2235,2235,2235,2235,0
|
|
20240816,193000,562712940,2235,2235,2235,2235,0
|
|
20240816,192900,562712940,2235,2235,2235,2235,0
|
|
20240816,192800,562712940,2235,2235,2235,2235,0
|
|
20240816,192700,562712940,2235,2235,2235,2235,0
|
|
20240816,192600,562712940,2235,2235,2235,2235,0
|
|
20240816,192500,562712940,2235,2235,2235,2235,0
|
|
20240816,192400,562712940,2235,2235,2235,2235,0
|
|
20240816,192300,562712940,2235,2235,2235,2235,0
|
|
20240816,192200,562712940,2235,2235,2235,2235,0
|
|
20240816,192100,562712940,2235,2235,2235,2235,0
|
|
20240816,192000,562712940,2235,2235,2235,2235,0
|
|
20240816,191900,562712940,2235,2235,2235,2235,0
|
|
20240816,191800,562712940,2235,2235,2235,2235,0
|
|
20240816,191700,562712940,2235,2235,2235,2235,0
|
|
20240816,191600,562712940,2235,2235,2235,2235,0
|
|
20240816,191500,562712940,2235,2235,2235,2235,0
|
|
20240816,191400,562712940,2235,2235,2235,2235,0
|
|
20240816,191300,562712940,2235,2235,2235,2235,0
|
|
20240816,191200,562712940,2235,2235,2235,2235,0
|
|
20240816,191100,562712940,2235,2235,2235,2235,0
|
|
20240816,191000,562712940,2235,2235,2235,2235,0
|
|
20240816,190900,562712940,2235,2235,2235,2235,0
|
|
20240816,190800,562712940,2235,2235,2235,2235,0
|
|
20240816,190700,562712940,2235,2235,2235,2235,10873
|
|
20240816,190600,562712940,2235,2235,2235,2235,0
|
|
20240816,190500,562712940,2235,2235,2235,2235,0
|
|
20240816,190400,562712940,2235,2235,2235,2235,0
|
|
20240816,190300,562712940,2235,2235,2235,2235,0
|
|
20240816,190200,562712940,2235,2235,2235,2235,0
|
|
20240816,190100,562712940,2235,2235,2235,2235,0
|
|
20240816,190000,562712940,2235,2235,2235,2235,0
|
|
20240816,185900,562712940,2235,2235,2235,2235,0
|
|
20240816,185800,562712940,2235,2235,2235,2235,0
|
|
20240816,185700,562712940,2235,2235,2235,2235,0
|
|
20240816,185600,562712940,2235,2235,2235,2235,0
|
|
20240816,185500,562712940,2235,2235,2235,2235,0
|
|
20240816,185400,562712940,2235,2235,2235,2235,0
|
|
20240816,185300,562712940,2235,2235,2235,2235,0
|
|
20240816,185200,562712940,2235,2235,2235,2235,0
|
|
20240816,185100,562712940,2235,2235,2235,2235,0
|
|
20240816,185000,562712940,2235,2235,2235,2235,0
|
|
20240816,184900,562712940,2235,2235,2235,2235,0
|
|
20240816,184800,562712940,2235,2235,2235,2235,0
|
|
20240816,184700,562712940,2235,2235,2235,2235,0
|
|
20240816,184600,562712940,2235,2235,2235,2235,0
|
|
20240816,184500,562712940,2235,2235,2235,2235,0
|
|
20240816,184400,562712940,2235,2235,2235,2235,0
|
|
20240816,184300,562712940,2235,2235,2235,2235,0
|
|
20240816,184200,562712940,2235,2235,2235,2235,0
|
|
20240816,184100,562712940,2235,2235,2235,2235,0
|
|
20240816,184000,562712940,2235,2235,2235,2235,0
|
|
20240816,183900,562712940,2235,2235,2235,2235,0
|
|
20240816,183800,562712940,2235,2235,2235,2235,0
|
|
20240816,183700,562712940,2235,2235,2235,2235,10873
|
|
20240816,183600,562712940,2235,2235,2235,2235,0
|
|
20240816,183500,562712940,2235,2235,2235,2235,0
|
|
20240816,183400,562712940,2235,2235,2235,2235,0
|
|
20240816,183300,562712940,2235,2235,2235,2235,0
|
|
20240816,183200,562712940,2235,2235,2235,2235,0
|
|
20240816,183100,562712940,2235,2235,2235,2235,0
|
|
20240816,183000,562712940,2235,2235,2235,2235,0
|
|
20240816,182900,562712940,2235,2235,2235,2235,0
|
|
20240816,182800,562712940,2235,2235,2235,2235,0
|
|
20240816,182700,562712940,2235,2235,2235,2235,0
|
|
20240816,182600,562712940,2235,2235,2235,2235,0
|
|
20240816,182500,562712940,2235,2235,2235,2235,0
|
|
20240816,182400,562712940,2235,2235,2235,2235,0
|
|
20240816,182300,562712940,2235,2235,2235,2235,0
|
|
20240816,182200,562712940,2235,2235,2235,2235,0
|
|
20240816,182100,562712940,2235,2235,2235,2235,0
|
|
20240816,182000,562712940,2235,2235,2235,2235,0
|
|
20240816,181900,562712940,2235,2235,2235,2235,0
|
|
20240816,181800,562712940,2235,2235,2235,2235,0
|
|
20240816,181700,562712940,2235,2235,2235,2235,0
|
|
20240816,181600,562712940,2235,2235,2235,2235,0
|
|
20240816,181500,562712940,2235,2235,2235,2235,0
|
|
20240816,181400,562712940,2235,2235,2235,2235,0
|
|
20240816,181300,562712940,2235,2235,2235,2235,0
|
|
20240816,181200,562712940,2235,2235,2235,2235,0
|
|
20240816,181100,562712940,2235,2235,2235,2235,0
|
|
20240816,181000,562712940,2235,2235,2235,2235,0
|
|
20240816,180900,562712940,2235,2235,2235,2235,0
|
|
20240816,180800,562712940,2235,2235,2235,2235,0
|
|
20240816,180700,562712940,2235,2235,2235,2235,10873
|
|
20240816,180600,562712940,2235,2235,2235,2235,0
|
|
20240816,180500,562712940,2235,2235,2235,2235,0
|
|
20240816,180400,562712940,2235,2235,2235,2235,0
|
|
20240816,180300,562712940,2235,2235,2235,2235,0
|
|
20240816,180200,562712940,2235,2235,2235,2235,0
|
|
20240816,180100,562712940,2235,2235,2235,2235,0
|
|
20240816,180000,562712940,2235,2235,2235,2235,0
|
|
20240816,175900,562712940,2235,2235,2235,2235,0
|
|
20240816,175800,562712940,2235,2235,2235,2235,0
|
|
20240816,175700,562712940,2235,2235,2235,2235,0
|
|
20240816,175600,562712940,2235,2235,2235,2235,0
|
|
20240816,175500,562712940,2235,2235,2235,2235,0
|
|
20240816,175400,562712940,2235,2235,2235,2235,0
|
|
20240816,175300,562712940,2235,2235,2235,2235,0
|
|
20240816,175200,562712940,2235,2235,2235,2235,0
|
|
20240816,175100,562712940,2235,2235,2235,2235,0
|
|
20240816,175000,562712940,2235,2235,2235,2235,0
|
|
20240816,174900,562712940,2235,2235,2235,2235,0
|
|
20240816,174800,562712940,2235,2235,2235,2235,0
|
|
20240816,174700,562712940,2235,2235,2235,2235,0
|
|
20240816,174600,562712940,2235,2235,2235,2235,0
|
|
20240816,174500,562712940,2235,2235,2235,2235,0
|
|
20240816,174400,562712940,2235,2235,2235,2235,0
|
|
20240816,174300,562712940,2235,2235,2235,2235,0
|
|
20240816,174200,562712940,2235,2235,2235,2235,0
|
|
20240816,174100,562712940,2235,2235,2235,2235,0
|
|
20240816,174000,562712940,2235,2235,2235,2235,0
|
|
20240816,173900,562712940,2235,2235,2235,2235,0
|
|
20240816,173800,562712940,2235,2235,2235,2235,0
|
|
20240816,173700,562712940,2235,2235,2235,2235,10873
|
|
20240816,173600,562712940,2235,2235,2235,2235,0
|
|
20240816,173500,562712940,2235,2235,2235,2235,0
|
|
20240816,173400,562712940,2235,2235,2235,2235,0
|
|
20240816,173300,562712940,2235,2235,2235,2235,0
|
|
20240816,173200,562712940,2235,2235,2235,2235,0
|
|
20240816,173100,562712940,2235,2235,2235,2235,0
|
|
20240816,173000,562712940,2235,2235,2235,2235,0
|
|
20240816,172900,562712940,2235,2235,2235,2235,0
|
|
20240816,172800,562712940,2235,2235,2235,2235,0
|
|
20240816,172700,562712940,2235,2235,2235,2235,0
|
|
20240816,172600,562712940,2235,2235,2235,2235,0
|
|
20240816,172500,562712940,2235,2235,2235,2235,0
|
|
20240816,172400,562712940,2235,2235,2235,2235,0
|
|
20240816,172300,562712940,2235,2235,2235,2235,0
|
|
20240816,172200,562712940,2235,2235,2235,2235,0
|
|
20240816,172100,562712940,2235,2235,2235,2235,0
|
|
20240816,172000,562712940,2235,2235,2235,2235,0
|
|
20240816,171900,562712940,2235,2235,2235,2235,0
|
|
20240816,171800,562712940,2235,2235,2235,2235,0
|
|
20240816,171700,562712940,2235,2235,2235,2235,0
|
|
20240816,171600,562712940,2235,2235,2235,2235,0
|
|
20240816,171500,562712940,2235,2235,2235,2235,0
|
|
20240816,171400,562712940,2235,2235,2235,2235,0
|
|
20240816,171300,562712940,2235,2235,2235,2235,0
|
|
20240816,171200,562712940,2235,2235,2235,2235,0
|
|
20240816,171100,562712940,2235,2235,2235,2235,0
|
|
20240816,171000,562712940,2235,2235,2235,2235,0
|
|
20240816,170900,562712940,2235,2235,2235,2235,0
|
|
20240816,170800,562712940,2235,2235,2235,2235,0
|
|
20240816,170700,562712940,2235,2235,2235,2235,10873
|
|
20240816,170600,562712940,2235,2235,2235,2235,0
|
|
20240816,170500,562712940,2235,2235,2235,2235,0
|
|
20240816,170400,562712940,2235,2235,2235,2235,0
|
|
20240816,170300,562712940,2235,2235,2235,2235,0
|
|
20240816,170200,562712940,2235,2235,2235,2235,0
|
|
20240816,170100,562712940,2235,2235,2235,2235,0
|
|
20240816,170000,562712940,2235,2235,2235,2235,0
|
|
20240816,165900,562712940,2235,2235,2235,2235,0
|
|
20240816,165800,562712940,2235,2235,2235,2235,0
|
|
20240816,165700,562712940,2235,2235,2235,2235,0
|
|
20240816,165600,562712940,2235,2235,2235,2235,0
|
|
20240816,165500,562712940,2235,2235,2235,2235,0
|
|
20240816,165400,562712940,2235,2235,2235,2235,0
|
|
20240816,165300,562712940,2235,2235,2235,2235,0
|
|
20240816,165200,562712940,2235,2235,2235,2235,0
|
|
20240816,165100,562712940,2235,2235,2235,2235,0
|
|
20240816,165000,562712940,2235,2235,2235,2235,0
|
|
20240816,164900,562712940,2235,2235,2235,2235,0
|
|
20240816,164800,562712940,2235,2235,2235,2235,0
|
|
20240816,164700,562712940,2235,2235,2235,2235,0
|
|
20240816,164600,562712940,2235,2235,2235,2235,0
|
|
20240816,164500,562712940,2235,2235,2235,2235,0
|
|
20240816,164400,562712940,2235,2235,2235,2235,0
|
|
20240816,164300,562712940,2235,2235,2235,2235,0
|
|
20240816,164200,562712940,2235,2235,2235,2235,0
|
|
20240816,164100,562712940,2235,2235,2235,2235,0
|
|
20240816,164000,562712940,2235,2235,2235,2235,0
|
|
20240816,163900,562712940,2235,2235,2235,2235,0
|
|
20240816,163800,562712940,2235,2235,2235,2235,0
|
|
20240816,163700,562712940,2235,2235,2235,2235,10873
|
|
20240816,163600,562712940,2235,2235,2235,2235,0
|
|
20240816,163500,562712940,2235,2235,2235,2235,0
|
|
20240816,163400,562712940,2235,2235,2235,2235,0
|
|
20240816,163300,562712940,2235,2235,2235,2235,0
|
|
20240816,163200,562712940,2235,2235,2235,2235,0
|
|
20240816,163100,562712940,2235,2235,2235,2235,0
|
|
20240816,163000,562712940,2235,2235,2235,2235,0
|
|
20240816,162900,562712940,2235,2235,2235,2235,0
|
|
20240816,162800,562712940,2235,2235,2235,2235,0
|
|
20240816,162700,562712940,2235,2235,2235,2235,0
|
|
20240816,162600,562712940,2235,2235,2235,2235,0
|
|
20240816,162500,562712940,2235,2235,2235,2235,0
|
|
20240816,162400,562712940,2235,2235,2235,2235,0
|
|
20240816,162300,562712940,2235,2235,2235,2235,0
|
|
20240816,162200,562712940,2235,2235,2235,2235,0
|
|
20240816,162100,562712940,2235,2235,2235,2235,0
|
|
20240816,162000,562712940,2235,2235,2235,2235,0
|
|
20240816,161900,562712940,2235,2235,2235,2235,0
|
|
20240816,161800,562712940,2235,2235,2235,2235,0
|
|
20240816,161700,562712940,2235,2235,2235,2235,0
|
|
20240816,161600,562712940,2235,2235,2235,2235,0
|
|
20240816,161500,562712940,2235,2235,2235,2235,0
|
|
20240816,161400,562712940,2235,2235,2235,2235,0
|
|
20240816,161300,562712940,2235,2235,2235,2235,0
|
|
20240816,161200,562712940,2235,2235,2235,2235,0
|
|
20240816,161100,562712940,2235,2235,2235,2235,0
|
|
20240816,161000,562712940,2235,2235,2235,2235,0
|
|
20240816,160900,562712940,2235,2235,2235,2235,0
|
|
20240816,160800,562712940,2235,2235,2235,2235,0
|
|
20240816,160700,562712940,2235,2235,2235,2235,10873
|
|
20240816,160600,562712940,2235,2235,2235,2235,0
|
|
20240816,160500,562712940,2235,2235,2235,2235,0
|
|
20240816,160400,562712940,2235,2235,2235,2235,0
|
|
20240816,160300,562712940,2235,2235,2235,2235,0
|
|
20240816,160200,562712940,2235,2235,2235,2235,0
|
|
20240816,160100,562712940,2235,2235,2235,2235,0
|
|
20240816,160000,562712940,2235,2235,2235,2235,0
|
|
20240816,155900,562712940,2235,2235,2235,2235,0
|
|
20240816,155800,562712940,2235,2235,2235,2235,0
|
|
20240816,155700,562712940,2235,2235,2235,2235,0
|
|
20240816,155600,562712940,2235,2235,2235,2235,0
|
|
20240816,155500,562712940,2235,2235,2235,2235,0
|
|
20240816,155400,562712940,2235,2235,2235,2235,0
|
|
20240816,155300,562712940,2235,2235,2235,2235,0
|
|
20240816,155200,562712940,2235,2235,2235,2235,0
|
|
20240816,155100,562712940,2235,2235,2235,2235,0
|
|
20240816,155000,562712940,2235,2235,2235,2235,0
|
|
20240816,154900,562712940,2235,2235,2235,2235,0
|
|
20240816,154800,562712940,2235,2235,2235,2235,0
|
|
20240816,154700,562712940,2235,2235,2235,2235,0
|
|
20240816,154600,562712940,2235,2235,2235,2235,0
|
|
20240816,154500,562712940,2235,2235,2235,2235,0
|
|
20240816,154400,562712940,2235,2235,2235,2235,0
|
|
20240816,154300,562712940,2235,2235,2235,2235,0
|
|
20240816,154200,562712940,2235,2235,2235,2235,0
|
|
20240816,154100,562712940,2235,2235,2235,2235,0
|
|
20240816,154000,562712940,2235,2235,2235,2235,0
|
|
20240816,153900,562712940,2235,2235,2235,2235,0
|
|
20240816,153800,562712940,2235,2235,2235,2235,0
|
|
20240816,153700,562712940,2235,2235,2235,2235,10873
|
|
20240816,153600,562712940,2235,2235,2235,2235,0
|
|
20240816,153500,562712940,2235,2235,2235,2235,0
|
|
20240816,153400,562712940,2235,2235,2235,2235,0
|
|
20240816,153300,562712940,2235,2235,2235,2235,0
|
|
20240816,153200,562712940,2235,2235,2235,2235,0
|
|
20240816,153100,562712940,2235,2235,2235,2235,0
|
|
20240816,153000,562712940,2235,2235,2235,2235,10873
|
|
20240816,152900,538411785,2235,2235,2235,2235,0
|
|
20240816,152800,538411785,2235,2235,2235,2235,0
|
|
20240816,152700,538411785,2235,2235,2235,2235,0
|
|
20240816,152600,538411785,2235,2235,2235,2235,0
|
|
20240816,152500,538411785,2235,2235,2235,2235,0
|
|
20240816,152400,538411785,2235,2235,2235,2235,0
|
|
20240816,152300,538411785,2235,2235,2235,2235,0
|
|
20240816,152200,538411785,2235,2235,2235,2235,0
|
|
20240816,152100,538411785,2235,2235,2235,2235,0
|
|
20240816,152000,538411785,2235,2235,2235,2235,0
|
|
20240816,151900,538411785,2235,2230,2235,2225,1833
|
|
20240816,151800,534324330,2230,2225,2230,2225,3
|
|
20240816,151700,534317645,2230,2230,2230,2225,373
|
|
20240816,151600,533485965,2230,2230,2230,2230,0
|
|
20240816,151500,533485965,2230,2230,2230,2225,1407
|
|
20240816,151400,530350350,2230,2230,2230,2230,0
|
|
20240816,151300,530350350,2230,2230,2230,2230,3
|
|
20240816,151200,530343660,2230,2230,2230,2230,1494
|
|
20240816,151100,527012040,2230,2230,2230,2230,0
|
|
20240816,151000,527012040,2230,2230,2230,2230,2
|
|
20240816,150900,527007580,2230,2225,2230,2225,6
|
|
20240816,150800,526994225,2230,2230,2230,2230,50
|
|
20240816,150700,526882725,2230,2230,2230,2230,0
|
|
20240816,150600,526882725,2230,2225,2230,2225,1474
|
|
20240816,150500,523603070,2225,2225,2225,2225,528
|
|
20240816,150400,522428270,2220,2220,2220,2220,0
|
|
20240816,150300,522428270,2220,2225,2225,2220,310
|
|
20240816,150200,521739545,2225,2225,2225,2225,20
|
|
20240816,150100,521695045,2225,2225,2225,2225,0
|
|
20240816,150000,521695045,2225,2225,2225,2225,0
|
|
20240816,145900,521695045,2225,2225,2225,2225,1
|
|
20240816,145800,521692820,2220,2220,2220,2220,0
|
|
20240816,145700,521692820,2220,2220,2220,2220,35
|
|
20240816,145600,521615120,2220,2220,2220,2215,477
|
|
20240816,145500,520556330,2220,2215,2220,2215,384
|
|
20240816,145400,519703855,2220,2220,2220,2220,1
|
|
20240816,145300,519701635,2215,2220,2220,2215,26
|
|
20240816,145200,519644040,2215,2215,2215,2215,0
|
|
20240816,145100,519644040,2215,2215,2215,2215,0
|
|
20240816,145000,519644040,2215,2215,2215,2215,114
|
|
20240816,144900,519391530,2220,2220,2220,2220,20
|
|
20240816,144800,519347130,2220,2220,2220,2220,1418
|
|
20240816,144700,516199170,2220,2220,2220,2220,0
|
|
20240816,144600,516199170,2220,2220,2220,2220,20
|
|
20240816,144500,516154770,2215,2215,2215,2215,501
|
|
20240816,144400,515045055,2210,2210,2210,2210,67
|
|
20240816,144300,514896985,2220,2220,2220,2220,0
|
|
20240816,144200,514896985,2220,2220,2220,2220,0
|
|
20240816,144100,514896985,2220,2210,2220,2210,2
|
|
20240816,144000,514892555,2215,2215,2215,2215,0
|
|
20240816,143900,514892555,2215,2215,2215,2215,0
|
|
20240816,143800,514892555,2215,2220,2220,2215,362
|
|
20240816,143700,514088970,2220,2220,2220,2220,0
|
|
20240816,143600,514088970,2220,2220,2220,2220,0
|
|
20240816,143500,514088970,2220,2220,2220,2220,0
|
|
20240816,143400,514088970,2220,2220,2220,2220,0
|
|
20240816,143300,514088970,2220,2220,2220,2220,410
|
|
20240816,143200,513178770,2220,2220,2220,2220,0
|
|
20240816,143100,513178770,2220,2210,2220,2210,2748
|
|
20240816,143000,507105660,2210,2210,2210,2210,2
|
|
20240816,142900,507101240,2205,2205,2205,2205,9
|
|
20240816,142800,507081395,2205,2210,2210,2205,57
|
|
20240816,142700,506955525,2210,2210,2210,2210,0
|
|
20240816,142600,506955525,2210,2210,2210,2205,4899
|
|
20240816,142500,496140745,2215,2215,2215,2215,0
|
|
20240816,142400,496140745,2215,2210,2215,2210,909
|
|
20240816,142300,494131790,2220,2220,2220,2220,0
|
|
20240816,142200,494131790,2220,2220,2220,2220,12
|
|
20240816,142100,494105150,2215,2215,2215,2215,764
|
|
20240816,142000,492412890,2215,2220,2220,2215,6
|
|
20240816,141900,492399575,2220,2215,2220,2215,17
|
|
20240816,141800,492361900,2220,2215,2220,2210,85
|
|
20240816,141700,492173995,2215,2215,2215,2215,0
|
|
20240816,141600,492173995,2215,2215,2215,2215,9
|
|
20240816,141500,492154060,2215,2215,2215,2215,0
|
|
20240816,141400,492154060,2215,2215,2215,2215,224
|
|
20240816,141300,491657900,2220,2220,2220,2220,0
|
|
20240816,141200,491657900,2220,2220,2220,2220,0
|
|
20240816,141100,491657900,2220,2210,2220,2210,1001
|
|
20240816,141000,489445680,2210,2210,2210,2210,200
|
|
20240816,140900,489003680,2210,2220,2220,2210,1036
|
|
20240816,140800,486713115,2225,2210,2225,2210,3208
|
|
20240816,140700,479623420,2210,2225,2225,2210,488
|
|
20240816,140600,478544925,2215,2215,2215,2215,2284
|
|
20240816,140500,473485865,2215,2215,2215,2215,0
|
|
20240816,140400,473485865,2215,2225,2225,2215,1855
|
|
20240816,140300,469374975,2225,2225,2225,2225,10
|
|
20240816,140200,469352725,2225,2225,2225,2225,5
|
|
20240816,140100,469341600,2235,2225,2235,2225,53
|
|
20240816,140000,469223665,2235,2235,2235,2235,0
|
|
20240816,135900,469223665,2235,2235,2235,2235,0
|
|
20240816,135800,469223665,2235,2235,2235,2235,0
|
|
20240816,135700,469223665,2235,2235,2235,2235,2
|
|
20240816,135600,469219195,2235,2235,2235,2235,1
|
|
20240816,135500,469216960,2235,2235,2235,2235,0
|
|
20240816,135400,469216960,2235,2235,2235,2235,0
|
|
20240816,135300,469216960,2235,2235,2235,2235,1
|
|
20240816,135200,469214725,2225,2235,2235,2225,2
|
|
20240816,135100,469210265,2235,2235,2235,2235,5
|
|
20240816,135000,469199090,2225,2225,2225,2225,1
|
|
20240816,134900,469196865,2230,2225,2230,2215,5509
|
|
20240816,134800,456983845,2235,2235,2235,2235,0
|
|
20240816,134700,456983845,2235,2235,2235,2235,405
|
|
20240816,134600,456078670,2235,2235,2235,2235,0
|
|
20240816,134500,456078670,2235,2225,2235,2225,32
|
|
20240816,134400,456007460,2225,2235,2235,2225,104
|
|
20240816,134300,455776050,2240,2240,2240,2240,0
|
|
20240816,134200,455776050,2240,2240,2240,2240,1
|
|
20240816,134100,455773810,2235,2240,2240,2235,18
|
|
20240816,134000,455733565,2235,2235,2235,2235,7
|
|
20240816,133900,455717920,2235,2235,2235,2235,1577
|
|
20240816,133800,452193325,2235,2235,2235,2235,0
|
|
20240816,133700,452193325,2235,2235,2235,2235,0
|
|
20240816,133600,452193325,2235,2235,2235,2235,0
|
|
20240816,133500,452193325,2235,2230,2235,2230,2
|
|
20240816,133400,452188860,2220,2230,2230,2220,1016
|
|
20240816,133300,449923330,2220,2220,2220,2220,178
|
|
20240816,133200,449528170,2220,2220,2220,2220,1
|
|
20240816,133100,449525950,2220,2220,2220,2220,30
|
|
20240816,133000,449459350,2220,2215,2220,2215,30
|
|
20240816,132900,449392895,2220,2220,2220,2220,20
|
|
20240816,132800,449348495,2230,2230,2230,2230,1
|
|
20240816,132700,449346265,2220,2220,2220,2220,50
|
|
20240816,132600,449235265,2230,2230,2230,2230,4
|
|
20240816,132500,449226345,2230,2230,2230,2230,0
|
|
20240816,132400,449226345,2230,2230,2230,2230,0
|
|
20240816,132300,449226345,2230,2225,2230,2225,16
|
|
20240816,132200,449190740,2220,2220,2220,2220,1696
|
|
20240816,132100,445425620,2230,2230,2230,2230,0
|
|
20240816,132000,445425620,2230,2230,2230,2230,0
|
|
20240816,131900,445425620,2230,2230,2230,2230,0
|
|
20240816,131800,445425620,2230,2230,2230,2230,0
|
|
20240816,131700,445425620,2230,2230,2230,2230,1
|
|
20240816,131600,445423390,2220,2220,2220,2220,100
|
|
20240816,131500,445201390,2230,2230,2230,2230,0
|
|
20240816,131400,445201390,2230,2230,2230,2230,0
|
|
20240816,131300,445201390,2230,2230,2230,2230,5
|
|
20240816,131200,445190240,2230,2230,2230,2230,0
|
|
20240816,131100,445190240,2230,2230,2230,2230,78
|
|
20240816,131000,445016300,2230,2230,2230,2230,2
|
|
20240816,130900,445011840,2220,2220,2220,2220,30
|
|
20240816,130800,444945240,2220,2220,2220,2220,0
|
|
20240816,130700,444945240,2220,2220,2220,2220,2
|
|
20240816,130600,444940800,2230,2230,2230,2230,1
|
|
20240816,130500,444938570,2220,2220,2220,2220,0
|
|
20240816,130400,444938570,2220,2220,2220,2220,10
|
|
20240816,130300,444916370,2220,2220,2220,2220,48
|
|
20240816,130200,444809810,2220,2220,2220,2220,4
|
|
20240816,130100,444800930,2230,2230,2230,2230,0
|
|
20240816,130000,444800930,2230,2230,2230,2230,2
|
|
20240816,125900,444796470,2230,2230,2230,2230,29
|
|
20240816,125800,444731800,2230,2230,2230,2230,0
|
|
20240816,125700,444731800,2230,2230,2230,2230,0
|
|
20240816,125600,444731800,2230,2230,2230,2230,10
|
|
20240816,125500,444709500,2230,2230,2230,2230,0
|
|
20240816,125400,444709500,2230,2230,2230,2230,0
|
|
20240816,125300,444709500,2230,2230,2230,2230,1
|
|
20240816,125200,444707270,2220,2220,2220,2220,160
|
|
20240816,125100,444352070,2230,2230,2230,2230,0
|
|
20240816,125000,444352070,2230,2220,2230,2220,685
|
|
20240816,124900,442825670,2230,2230,2230,2230,0
|
|
20240816,124800,442825670,2230,2230,2230,2230,0
|
|
20240816,124700,442825670,2230,2230,2230,2230,15
|
|
20240816,124600,442792220,2230,2230,2230,2230,0
|
|
20240816,124500,442792220,2230,2230,2230,2230,500
|
|
20240816,124400,441677220,2230,2230,2230,2230,5
|
|
20240816,124300,441666070,2220,2220,2220,2220,0
|
|
20240816,124200,441666070,2220,2220,2220,2220,1564
|
|
20240816,124100,438193990,2215,2220,2220,2215,110
|
|
20240816,124000,437950315,2215,2215,2215,2215,40
|
|
20240816,123900,437861715,2220,2220,2220,2220,1
|
|
20240816,123800,437859495,2220,2215,2220,2215,22
|
|
20240816,123700,437810660,2220,2220,2220,2220,0
|
|
20240816,123600,437810660,2220,2220,2220,2220,103
|
|
20240816,123500,437582000,2220,2220,2220,2220,1
|
|
20240816,123400,437579780,2215,2215,2215,2215,48
|
|
20240816,123300,437473460,2220,2220,2220,2220,0
|
|
20240816,123200,437473460,2220,2220,2220,2220,30
|
|
20240816,123100,437406860,2215,2215,2215,2215,120
|
|
20240816,123000,437141060,2215,2215,2215,2215,0
|
|
20240816,122900,437141060,2215,2215,2215,2215,580
|
|
20240816,122800,435856360,2215,2215,2215,2215,1783
|
|
20240816,122700,431907015,2210,2220,2220,2210,1007
|
|
20240816,122600,429676535,2210,2210,2210,2210,0
|
|
20240816,122500,429676535,2210,2210,2210,2210,3
|
|
20240816,122400,429669905,2210,2210,2210,2210,0
|
|
20240816,122300,429669905,2210,2210,2210,2210,0
|
|
20240816,122200,429669905,2210,2210,2210,2210,0
|
|
20240816,122100,429669905,2210,2225,2225,2210,48
|
|
20240816,122000,429563600,2210,2210,2210,2210,0
|
|
20240816,121900,429563600,2210,2210,2210,2210,459
|
|
20240816,121800,428549210,2230,2230,2230,2230,0
|
|
20240816,121700,428549210,2230,2230,2230,2230,4
|
|
20240816,121600,428540290,2230,2220,2230,2210,5245
|
|
20240816,121500,416920995,2220,2220,2220,2220,196
|
|
20240816,121400,416485875,2230,2220,2230,2220,306
|
|
20240816,121300,415806495,2230,2230,2230,2230,1
|
|
20240816,121200,415804265,2215,2220,2230,2215,6
|
|
20240816,121100,415790925,2220,2220,2220,2220,0
|
|
20240816,121000,415790925,2220,2220,2220,2220,45
|
|
20240816,120900,415691025,2230,2230,2230,2230,0
|
|
20240816,120800,415691025,2230,2230,2230,2230,9
|
|
20240816,120700,415670955,2230,2230,2230,2230,0
|
|
20240816,120600,415670955,2230,2230,2230,2230,0
|
|
20240816,120500,415670955,2230,2230,2230,2230,11
|
|
20240816,120400,415646425,2230,2230,2230,2230,0
|
|
20240816,120300,415646425,2230,2230,2230,2230,0
|
|
20240816,120200,415646425,2230,2230,2230,2230,0
|
|
20240816,120100,415646425,2230,2230,2230,2230,19
|
|
20240816,120000,415604055,2230,2230,2230,2230,0
|
|
20240816,115900,415604055,2230,2220,2230,2220,133
|
|
20240816,115800,415308775,2220,2220,2220,2220,167
|
|
20240816,115700,414938035,2215,2220,2220,2215,157
|
|
20240816,115600,414590275,2225,2225,2225,2225,0
|
|
20240816,115500,414590275,2225,2225,2225,2225,1200
|
|
20240816,115400,411920275,2225,2225,2225,2225,2023
|
|
20240816,115300,407419100,2225,2215,2225,2215,2346
|
|
20240816,115200,402222700,2215,2225,2225,2215,636
|
|
20240816,115100,400813710,2225,2225,2225,2225,3
|
|
20240816,115000,400807035,2225,2225,2225,2225,110
|
|
20240816,114900,400562285,2215,2220,2220,2215,204
|
|
20240816,114800,400109425,2225,2225,2225,2225,0
|
|
20240816,114700,400109425,2225,2225,2225,2225,4
|
|
20240816,114600,400100525,2215,2220,2220,2215,2033
|
|
20240816,114500,395591765,2220,2220,2220,2220,10
|
|
20240816,114400,395569565,2220,2220,2220,2220,100
|
|
20240816,114300,395347565,2225,2225,2225,2225,0
|
|
20240816,114200,395347565,2225,2225,2225,2225,187
|
|
20240816,114100,394931490,2225,2225,2225,2225,247
|
|
20240816,114000,394381915,2220,2225,2225,2220,338
|
|
20240816,113900,393629890,2225,2230,2230,2225,1669
|
|
20240816,113800,389914245,2230,2230,2230,2230,99
|
|
20240816,113700,389693475,2230,2230,2235,2230,1012
|
|
20240816,113600,387436710,2230,2230,2230,2230,151
|
|
20240816,113500,387099980,2235,2235,2235,2235,1
|
|
20240816,113400,387097745,2230,2230,2230,2230,0
|
|
20240816,113300,387097745,2230,2230,2230,2230,23
|
|
20240816,113200,387046455,2230,2225,2230,2225,51
|
|
20240816,113100,386932975,2240,2240,2240,2240,1
|
|
20240816,113000,386930735,2225,2245,2245,2225,11
|
|
20240816,112900,386906240,2225,2230,2250,2225,2000
|
|
20240816,112800,382437435,2225,2230,2230,2225,201
|
|
20240816,112700,381989210,2235,2220,2235,2220,59
|
|
20240816,112600,381858215,2225,2235,2235,2225,21591
|
|
20240816,112500,333662895,2240,2240,2240,2240,6
|
|
20240816,112400,333649455,2240,2240,2240,2240,1
|
|
20240816,112300,333647215,2235,2240,2240,2235,4085
|
|
20240816,112200,324503805,2250,2250,2250,2250,0
|
|
20240816,112100,324503805,2250,2250,2250,2250,0
|
|
20240816,112000,324503805,2250,2250,2250,2250,0
|
|
20240816,111900,324503805,2250,2250,2250,2250,0
|
|
20240816,111800,324503805,2250,2245,2250,2245,6
|
|
20240816,111700,324490330,2245,2245,2245,2245,3
|
|
20240816,111600,324483595,2250,2250,2250,2250,0
|
|
20240816,111500,324483595,2250,2250,2250,2250,3
|
|
20240816,111400,324476845,2250,2250,2250,2250,1
|
|
20240816,111300,324474595,2240,2240,2240,2240,0
|
|
20240816,111200,324474595,2240,2240,2240,2240,0
|
|
20240816,111100,324474595,2240,2240,2240,2240,9
|
|
20240816,111000,324454435,2240,2240,2240,2240,1108
|
|
20240816,110900,321972515,2250,2250,2250,2250,0
|
|
20240816,110800,321972515,2250,2250,2250,2250,1
|
|
20240816,110700,321970265,2250,2240,2250,2240,11
|
|
20240816,110600,321945615,2250,2250,2250,2250,1
|
|
20240816,110500,321943365,2245,2245,2245,2245,371
|
|
20240816,110400,321110470,2245,2245,2245,2245,15
|
|
20240816,110300,321076795,2250,2255,2255,2250,10
|
|
20240816,110200,321054290,2250,2250,2250,2250,140
|
|
20240816,110100,320739290,2245,2245,2245,2245,0
|
|
20240816,110000,320739290,2245,2245,2245,2245,50
|
|
20240816,105900,320627040,2250,2245,2250,2245,155
|
|
20240816,105800,320279045,2240,2240,2240,2240,800
|
|
20240816,105700,318487045,2245,2245,2245,2245,1
|
|
20240816,105600,318484800,2240,2240,2240,2240,883
|
|
20240816,105500,316506880,2250,2245,2250,2245,447
|
|
20240816,105400,315503360,2255,2255,2255,2255,0
|
|
20240816,105300,315503360,2255,2255,2255,2255,4
|
|
20240816,105200,315494340,2255,2255,2255,2255,1
|
|
20240816,105100,315492085,2250,2250,2250,2250,878
|
|
20240816,105000,313516585,2250,2245,2250,2245,26
|
|
20240816,104900,313458135,2250,2250,2250,2250,0
|
|
20240816,104800,313458135,2250,2250,2250,2250,0
|
|
20240816,104700,313458135,2250,2245,2250,2245,41
|
|
20240816,104600,313366085,2245,2245,2245,2245,61
|
|
20240816,104500,313229140,2250,2250,2250,2245,1194
|
|
20240816,104400,310548600,2245,2250,2250,2245,371
|
|
20240816,104300,309714850,2245,2245,2245,2245,1
|
|
20240816,104200,309712605,2250,2250,2250,2250,444
|
|
20240816,104100,308713605,2250,2245,2250,2245,3
|
|
20240816,104000,308706860,2250,2250,2250,2250,0
|
|
20240816,103900,308706860,2250,2250,2250,2250,0
|
|
20240816,103800,308706860,2250,2240,2250,2240,180
|
|
20240816,103700,308302910,2240,2240,2240,2240,50
|
|
20240816,103600,308190910,2250,2250,2250,2250,1
|
|
20240816,103500,308188660,2235,2260,2260,2235,30791
|
|
20240816,103400,239152880,2265,2265,2265,2265,0
|
|
20240816,103300,239152880,2265,2265,2265,2265,0
|
|
20240816,103200,239152880,2265,2265,2265,2265,101
|
|
20240816,103100,238924115,2265,2265,2265,2265,50
|
|
20240816,103000,238810865,2265,2260,2265,2260,79
|
|
20240816,102900,238632305,2260,2260,2260,2260,50
|
|
20240816,102800,238519305,2260,2260,2260,2260,0
|
|
20240816,102700,238519305,2260,2265,2265,2260,667
|
|
20240816,102600,237008640,2260,2260,2260,2260,0
|
|
20240816,102500,237008640,2260,2260,2260,2260,112
|
|
20240816,102400,236755520,2260,2260,2260,2260,810
|
|
20240816,102300,234924920,2265,2265,2265,2265,883
|
|
20240816,102200,232924925,2265,2265,2265,2265,500
|
|
20240816,102100,231792425,2265,2265,2265,2265,1
|
|
20240816,102000,231790160,2260,2260,2260,2260,30
|
|
20240816,101900,231722360,2265,2265,2265,2265,998
|
|
20240816,101800,229461890,2265,2260,2265,2260,2060
|
|
20240816,101700,224800535,2260,2260,2260,2260,1000
|
|
20240816,101600,222540535,2260,2260,2260,2260,3488
|
|
20240816,101500,214657655,2260,2255,2260,2255,92
|
|
20240816,101400,214449935,2260,2260,2260,2260,641
|
|
20240816,101300,213001275,2260,2260,2260,2260,625
|
|
20240816,101200,211588775,2260,2260,2260,2260,677
|
|
20240816,101100,210058755,2260,2260,2260,2260,2383
|
|
20240816,101000,204673175,2260,2260,2260,2260,436
|
|
20240816,100900,203687815,2260,2255,2260,2255,2045
|
|
20240816,100800,199068790,2260,2255,2260,2255,2016
|
|
20240816,100700,194514890,2255,2255,2255,2255,61
|
|
20240816,100600,194377335,2260,2255,2260,2255,366
|
|
20240816,100500,193552000,2255,2255,2255,2255,23
|
|
20240816,100400,193500135,2255,2255,2255,2255,478
|
|
20240816,100300,192422245,2255,2250,2255,2250,56
|
|
20240816,100200,192296215,2250,2250,2250,2250,1
|
|
20240816,100100,192293965,2255,2255,2255,2255,500
|
|
20240816,100000,191166465,2255,2250,2255,2250,1174
|
|
20240816,095900,188524960,2240,2240,2240,2240,0
|
|
20240816,095800,188524960,2240,2240,2240,2240,0
|
|
20240816,095700,188524960,2240,2245,2245,2240,400
|
|
20240816,095600,187628765,2250,2245,2250,2245,201
|
|
20240816,095500,187177515,2245,2245,2250,2245,1460
|
|
20240816,095400,183896815,2250,2250,2250,2250,0
|
|
20240816,095300,183896815,2250,2250,2250,2250,0
|
|
20240816,095200,183896815,2250,2250,2250,2250,0
|
|
20240816,095100,183896815,2250,2250,2250,2250,0
|
|
20240816,095000,183896815,2250,2250,2250,2250,3
|
|
20240816,094900,183890065,2250,2250,2250,2250,1
|
|
20240816,094800,183887815,2250,2250,2250,2250,7
|
|
20240816,094700,183872065,2250,2250,2250,2250,3
|
|
20240816,094600,183865315,2240,2245,2245,2240,5342
|
|
20240816,094500,171894875,2250,2250,2250,2250,0
|
|
20240816,094400,171894875,2250,2250,2250,2250,1342
|
|
20240816,094300,168875375,2250,2250,2250,2250,5
|
|
20240816,094200,168864125,2245,2245,2245,2245,1022
|
|
20240816,094100,166569735,2245,2245,2245,2245,1
|
|
20240816,094000,166567490,2245,2260,2260,2245,40
|
|
20240816,093900,166477240,2260,2245,2260,2245,151
|
|
20240816,093800,166138200,2250,2250,2250,2250,100
|
|
20240816,093700,165913200,2250,2250,2250,2250,1500
|
|
20240816,093600,162538200,2260,2260,2260,2260,0
|
|
20240816,093500,162538200,2260,2250,2260,2250,1710
|
|
20240816,093400,158689100,2260,2245,2260,2245,588
|
|
20240816,093300,157369025,2260,2255,2260,2255,2001
|
|
20240816,093200,152847965,2255,2255,2255,2255,0
|
|
20240816,093100,152847965,2255,2255,2255,2255,2
|
|
20240816,093000,152843455,2250,2255,2255,2250,1126
|
|
20240816,092900,150304380,2240,2250,2250,2240,10911
|
|
20240816,092800,125855655,2250,2245,2255,2245,96
|
|
20240816,092700,125639220,2255,2245,2255,2245,459
|
|
20240816,092600,124608755,2255,2245,2255,2245,201
|
|
20240816,092500,124155510,2245,2245,2245,2245,46
|
|
20240816,092400,124052240,2245,2245,2245,2245,1666
|
|
20240816,092300,120312070,2260,2250,2260,2250,1502
|
|
20240816,092200,116924065,2255,2255,2255,2255,0
|
|
20240816,092100,116924065,2255,2245,2255,2245,625
|
|
20240816,092000,115519715,2250,2255,2255,2250,4291
|
|
20240816,091900,105864545,2255,2265,2265,2255,53
|
|
20240816,091800,105744980,2255,2265,2265,2255,501
|
|
20240816,091700,104610225,2255,2255,2255,2255,1390
|
|
20240816,091600,101475775,2255,2255,2255,2255,55
|
|
20240816,091500,101351750,2255,2265,2265,2250,430
|
|
20240816,091400,100383995,2250,2250,2250,2250,2207
|
|
20240816,091300,95418245,2250,2260,2260,2250,2109
|
|
20240816,091200,90659975,2260,2260,2260,2260,780
|
|
20240816,091100,88897175,2260,2260,2260,2260,25
|
|
20240816,091000,88840675,2260,2260,2260,2260,798
|
|
20240816,090900,87037195,2260,2260,2260,2260,350
|
|
20240816,090800,86246195,2260,2265,2270,2260,205
|
|
20240816,090700,85781340,2265,2270,2270,2265,803
|
|
20240816,090600,83962540,2270,2270,2270,2270,1983
|
|
20240816,090500,79461130,2270,2260,2270,2260,101
|
|
20240816,090400,79232860,2260,2270,2275,2260,11502
|
|
20240816,090300,53214050,2265,2275,2275,2260,3646
|
|
20240816,090200,44971200,2275,2275,2275,2270,3111
|
|
20240816,090100,37893875,2275,2270,2275,2270,2651
|
|
20240816,090000,31865785,2270,2250,2270,2250,14116
|