701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,203800,666151170,11960,11960,11960,11960,874
|
|
20240816,203700,666151170,11960,11960,11960,11960,0
|
|
20240816,203600,666151170,11960,11960,11960,11960,0
|
|
20240816,203500,666151170,11960,11960,11960,11960,0
|
|
20240816,203400,666151170,11960,11960,11960,11960,0
|
|
20240816,203300,666151170,11960,11960,11960,11960,0
|
|
20240816,203200,666151170,11960,11960,11960,11960,0
|
|
20240816,203100,666151170,11960,11960,11960,11960,0
|
|
20240816,203000,666151170,11960,11960,11960,11960,0
|
|
20240816,202900,666151170,11960,11960,11960,11960,0
|
|
20240816,202800,666151170,11960,11960,11960,11960,0
|
|
20240816,202700,666151170,11960,11960,11960,11960,0
|
|
20240816,202600,666151170,11960,11960,11960,11960,0
|
|
20240816,202500,666151170,11960,11960,11960,11960,0
|
|
20240816,202400,666151170,11960,11960,11960,11960,0
|
|
20240816,202300,666151170,11960,11960,11960,11960,0
|
|
20240816,202200,666151170,11960,11960,11960,11960,0
|
|
20240816,202100,666151170,11960,11960,11960,11960,0
|
|
20240816,202000,666151170,11960,11960,11960,11960,0
|
|
20240816,201900,666151170,11960,11960,11960,11960,0
|
|
20240816,201800,666151170,11960,11960,11960,11960,0
|
|
20240816,201700,666151170,11960,11960,11960,11960,0
|
|
20240816,201600,666151170,11960,11960,11960,11960,0
|
|
20240816,201500,666151170,11960,11960,11960,11960,0
|
|
20240816,201400,666151170,11960,11960,11960,11960,0
|
|
20240816,201300,666151170,11960,11960,11960,11960,0
|
|
20240816,201200,666151170,11960,11960,11960,11960,0
|
|
20240816,201100,666151170,11960,11960,11960,11960,0
|
|
20240816,201000,666151170,11960,11960,11960,11960,0
|
|
20240816,200900,666151170,11960,11960,11960,11960,0
|
|
20240816,200800,666151170,11960,11960,11960,11960,874
|
|
20240816,200700,666151170,11960,11960,11960,11960,0
|
|
20240816,200600,666151170,11960,11960,11960,11960,0
|
|
20240816,200500,666151170,11960,11960,11960,11960,0
|
|
20240816,200400,666151170,11960,11960,11960,11960,0
|
|
20240816,200300,666151170,11960,11960,11960,11960,0
|
|
20240816,200200,666151170,11960,11960,11960,11960,0
|
|
20240816,200100,666151170,11960,11960,11960,11960,0
|
|
20240816,200000,666151170,11960,11960,11960,11960,0
|
|
20240816,195900,666151170,11960,11960,11960,11960,0
|
|
20240816,195800,666151170,11960,11960,11960,11960,0
|
|
20240816,195700,666151170,11960,11960,11960,11960,0
|
|
20240816,195600,666151170,11960,11960,11960,11960,0
|
|
20240816,195500,666151170,11960,11960,11960,11960,0
|
|
20240816,195400,666151170,11960,11960,11960,11960,0
|
|
20240816,195300,666151170,11960,11960,11960,11960,0
|
|
20240816,195200,666151170,11960,11960,11960,11960,0
|
|
20240816,195100,666151170,11960,11960,11960,11960,0
|
|
20240816,195000,666151170,11960,11960,11960,11960,0
|
|
20240816,194900,666151170,11960,11960,11960,11960,0
|
|
20240816,194800,666151170,11960,11960,11960,11960,0
|
|
20240816,194700,666151170,11960,11960,11960,11960,0
|
|
20240816,194600,666151170,11960,11960,11960,11960,0
|
|
20240816,194500,666151170,11960,11960,11960,11960,0
|
|
20240816,194400,666151170,11960,11960,11960,11960,0
|
|
20240816,194300,666151170,11960,11960,11960,11960,0
|
|
20240816,194200,666151170,11960,11960,11960,11960,0
|
|
20240816,194100,666151170,11960,11960,11960,11960,0
|
|
20240816,194000,666151170,11960,11960,11960,11960,0
|
|
20240816,193900,666151170,11960,11960,11960,11960,0
|
|
20240816,193800,666151170,11960,11960,11960,11960,874
|
|
20240816,193700,666151170,11960,11960,11960,11960,0
|
|
20240816,193600,666151170,11960,11960,11960,11960,0
|
|
20240816,193500,666151170,11960,11960,11960,11960,0
|
|
20240816,193400,666151170,11960,11960,11960,11960,0
|
|
20240816,193300,666151170,11960,11960,11960,11960,0
|
|
20240816,193200,666151170,11960,11960,11960,11960,0
|
|
20240816,193100,666151170,11960,11960,11960,11960,0
|
|
20240816,193000,666151170,11960,11960,11960,11960,0
|
|
20240816,192900,666151170,11960,11960,11960,11960,0
|
|
20240816,192800,666151170,11960,11960,11960,11960,0
|
|
20240816,192700,666151170,11960,11960,11960,11960,0
|
|
20240816,192600,666151170,11960,11960,11960,11960,0
|
|
20240816,192500,666151170,11960,11960,11960,11960,0
|
|
20240816,192400,666151170,11960,11960,11960,11960,0
|
|
20240816,192300,666151170,11960,11960,11960,11960,0
|
|
20240816,192200,666151170,11960,11960,11960,11960,0
|
|
20240816,192100,666151170,11960,11960,11960,11960,0
|
|
20240816,192000,666151170,11960,11960,11960,11960,0
|
|
20240816,191900,666151170,11960,11960,11960,11960,0
|
|
20240816,191800,666151170,11960,11960,11960,11960,0
|
|
20240816,191700,666151170,11960,11960,11960,11960,0
|
|
20240816,191600,666151170,11960,11960,11960,11960,0
|
|
20240816,191500,666151170,11960,11960,11960,11960,0
|
|
20240816,191400,666151170,11960,11960,11960,11960,0
|
|
20240816,191300,666151170,11960,11960,11960,11960,0
|
|
20240816,191200,666151170,11960,11960,11960,11960,0
|
|
20240816,191100,666151170,11960,11960,11960,11960,0
|
|
20240816,191000,666151170,11960,11960,11960,11960,0
|
|
20240816,190900,666151170,11960,11960,11960,11960,0
|
|
20240816,190800,666151170,11960,11960,11960,11960,874
|
|
20240816,190700,666151170,11960,11960,11960,11960,0
|
|
20240816,190600,666151170,11960,11960,11960,11960,0
|
|
20240816,190500,666151170,11960,11960,11960,11960,0
|
|
20240816,190400,666151170,11960,11960,11960,11960,0
|
|
20240816,190300,666151170,11960,11960,11960,11960,0
|
|
20240816,190200,666151170,11960,11960,11960,11960,0
|
|
20240816,190100,666151170,11960,11960,11960,11960,0
|
|
20240816,190000,666151170,11960,11960,11960,11960,0
|
|
20240816,185900,666151170,11960,11960,11960,11960,0
|
|
20240816,185800,666151170,11960,11960,11960,11960,0
|
|
20240816,185700,666151170,11960,11960,11960,11960,0
|
|
20240816,185600,666151170,11960,11960,11960,11960,0
|
|
20240816,185500,666151170,11960,11960,11960,11960,0
|
|
20240816,185400,666151170,11960,11960,11960,11960,0
|
|
20240816,185300,666151170,11960,11960,11960,11960,0
|
|
20240816,185200,666151170,11960,11960,11960,11960,0
|
|
20240816,185100,666151170,11960,11960,11960,11960,0
|
|
20240816,185000,666151170,11960,11960,11960,11960,0
|
|
20240816,184900,666151170,11960,11960,11960,11960,0
|
|
20240816,184800,666151170,11960,11960,11960,11960,0
|
|
20240816,184700,666151170,11960,11960,11960,11960,0
|
|
20240816,184600,666151170,11960,11960,11960,11960,0
|
|
20240816,184500,666151170,11960,11960,11960,11960,0
|
|
20240816,184400,666151170,11960,11960,11960,11960,0
|
|
20240816,184300,666151170,11960,11960,11960,11960,0
|
|
20240816,184200,666151170,11960,11960,11960,11960,0
|
|
20240816,184100,666151170,11960,11960,11960,11960,0
|
|
20240816,184000,666151170,11960,11960,11960,11960,0
|
|
20240816,183900,666151170,11960,11960,11960,11960,0
|
|
20240816,183800,666151170,11960,11960,11960,11960,874
|
|
20240816,183700,666151170,11960,11960,11960,11960,0
|
|
20240816,183600,666151170,11960,11960,11960,11960,0
|
|
20240816,183500,666151170,11960,11960,11960,11960,0
|
|
20240816,183400,666151170,11960,11960,11960,11960,0
|
|
20240816,183300,666151170,11960,11960,11960,11960,0
|
|
20240816,183200,666151170,11960,11960,11960,11960,0
|
|
20240816,183100,666151170,11960,11960,11960,11960,0
|
|
20240816,183000,666151170,11960,11960,11960,11960,0
|
|
20240816,182900,666151170,11960,11960,11960,11960,0
|
|
20240816,182800,666151170,11960,11960,11960,11960,0
|
|
20240816,182700,666151170,11960,11960,11960,11960,0
|
|
20240816,182600,666151170,11960,11960,11960,11960,0
|
|
20240816,182500,666151170,11960,11960,11960,11960,0
|
|
20240816,182400,666151170,11960,11960,11960,11960,0
|
|
20240816,182300,666151170,11960,11960,11960,11960,0
|
|
20240816,182200,666151170,11960,11960,11960,11960,0
|
|
20240816,182100,666151170,11960,11960,11960,11960,0
|
|
20240816,182000,666151170,11960,11960,11960,11960,0
|
|
20240816,181900,666151170,11960,11960,11960,11960,0
|
|
20240816,181800,666151170,11960,11960,11960,11960,0
|
|
20240816,181700,666151170,11960,11960,11960,11960,0
|
|
20240816,181600,666151170,11960,11960,11960,11960,0
|
|
20240816,181500,666151170,11960,11960,11960,11960,0
|
|
20240816,181400,666151170,11960,11960,11960,11960,0
|
|
20240816,181300,666151170,11960,11960,11960,11960,0
|
|
20240816,181200,666151170,11960,11960,11960,11960,0
|
|
20240816,181100,666151170,11960,11960,11960,11960,0
|
|
20240816,181000,666151170,11960,11960,11960,11960,0
|
|
20240816,180900,666151170,11960,11960,11960,11960,0
|
|
20240816,180800,666151170,11960,11960,11960,11960,874
|
|
20240816,180700,666151170,11960,11960,11960,11960,0
|
|
20240816,180600,666151170,11960,11960,11960,11960,0
|
|
20240816,180500,666151170,11960,11960,11960,11960,0
|
|
20240816,180400,666151170,11960,11960,11960,11960,0
|
|
20240816,180300,666151170,11960,11960,11960,11960,0
|
|
20240816,180200,666151170,11960,11960,11960,11960,0
|
|
20240816,180100,666151170,11960,11960,11960,11960,0
|
|
20240816,180000,666151170,11960,11960,11960,11960,0
|
|
20240816,175900,666151170,11960,11960,11960,11960,0
|
|
20240816,175800,666151170,11960,11960,11960,11960,0
|
|
20240816,175700,666151170,11960,11960,11960,11960,0
|
|
20240816,175600,666151170,11960,11960,11960,11960,0
|
|
20240816,175500,666151170,11960,11960,11960,11960,0
|
|
20240816,175400,666151170,11960,11960,11960,11960,0
|
|
20240816,175300,666151170,11960,11960,11960,11960,0
|
|
20240816,175200,666151170,11960,11960,11960,11960,0
|
|
20240816,175100,666151170,11960,11960,11960,11960,0
|
|
20240816,175000,666151170,11960,11960,11960,11960,0
|
|
20240816,174900,666151170,11960,11960,11960,11960,0
|
|
20240816,174800,666151170,11960,11960,11960,11960,0
|
|
20240816,174700,666151170,11960,11960,11960,11960,0
|
|
20240816,174600,666151170,11960,11960,11960,11960,0
|
|
20240816,174500,666151170,11960,11960,11960,11960,0
|
|
20240816,174400,666151170,11960,11960,11960,11960,0
|
|
20240816,174300,666151170,11960,11960,11960,11960,0
|
|
20240816,174200,666151170,11960,11960,11960,11960,0
|
|
20240816,174100,666151170,11960,11960,11960,11960,0
|
|
20240816,174000,666151170,11960,11960,11960,11960,0
|
|
20240816,173900,666151170,11960,11960,11960,11960,0
|
|
20240816,173800,666151170,11960,11960,11960,11960,874
|
|
20240816,173700,666151170,11960,11960,11960,11960,0
|
|
20240816,173600,666151170,11960,11960,11960,11960,0
|
|
20240816,173500,666151170,11960,11960,11960,11960,0
|
|
20240816,173400,666151170,11960,11960,11960,11960,0
|
|
20240816,173300,666151170,11960,11960,11960,11960,0
|
|
20240816,173200,666151170,11960,11960,11960,11960,0
|
|
20240816,173100,666151170,11960,11960,11960,11960,0
|
|
20240816,173000,666151170,11960,11960,11960,11960,0
|
|
20240816,172900,666151170,11960,11960,11960,11960,0
|
|
20240816,172800,666151170,11960,11960,11960,11960,0
|
|
20240816,172700,666151170,11960,11960,11960,11960,0
|
|
20240816,172600,666151170,11960,11960,11960,11960,0
|
|
20240816,172500,666151170,11960,11960,11960,11960,0
|
|
20240816,172400,666151170,11960,11960,11960,11960,0
|
|
20240816,172300,666151170,11960,11960,11960,11960,0
|
|
20240816,172200,666151170,11960,11960,11960,11960,0
|
|
20240816,172100,666151170,11960,11960,11960,11960,0
|
|
20240816,172000,666151170,11960,11960,11960,11960,0
|
|
20240816,171900,666151170,11960,11960,11960,11960,0
|
|
20240816,171800,666151170,11960,11960,11960,11960,0
|
|
20240816,171700,666151170,11960,11960,11960,11960,0
|
|
20240816,171600,666151170,11960,11960,11960,11960,0
|
|
20240816,171500,666151170,11960,11960,11960,11960,0
|
|
20240816,171400,666151170,11960,11960,11960,11960,0
|
|
20240816,171300,666151170,11960,11960,11960,11960,0
|
|
20240816,171200,666151170,11960,11960,11960,11960,0
|
|
20240816,171100,666151170,11960,11960,11960,11960,0
|
|
20240816,171000,666151170,11960,11960,11960,11960,0
|
|
20240816,170900,666151170,11960,11960,11960,11960,0
|
|
20240816,170800,666151170,11960,11960,11960,11960,874
|
|
20240816,170700,666151170,11960,11960,11960,11960,0
|
|
20240816,170600,666151170,11960,11960,11960,11960,0
|
|
20240816,170500,666151170,11960,11960,11960,11960,0
|
|
20240816,170400,666151170,11960,11960,11960,11960,0
|
|
20240816,170300,666151170,11960,11960,11960,11960,0
|
|
20240816,170200,666151170,11960,11960,11960,11960,0
|
|
20240816,170100,666151170,11960,11960,11960,11960,0
|
|
20240816,170000,666151170,11960,11960,11960,11960,0
|
|
20240816,165900,666151170,11960,11960,11960,11960,0
|
|
20240816,165800,666151170,11960,11960,11960,11960,0
|
|
20240816,165700,666151170,11960,11960,11960,11960,0
|
|
20240816,165600,666151170,11960,11960,11960,11960,0
|
|
20240816,165500,666151170,11960,11960,11960,11960,0
|
|
20240816,165400,666151170,11960,11960,11960,11960,0
|
|
20240816,165300,666151170,11960,11960,11960,11960,0
|
|
20240816,165200,666151170,11960,11960,11960,11960,0
|
|
20240816,165100,666151170,11960,11960,11960,11960,0
|
|
20240816,165000,666151170,11960,11960,11960,11960,0
|
|
20240816,164900,666151170,11960,11960,11960,11960,0
|
|
20240816,164800,666151170,11960,11960,11960,11960,0
|
|
20240816,164700,666151170,11960,11960,11960,11960,0
|
|
20240816,164600,666151170,11960,11960,11960,11960,0
|
|
20240816,164500,666151170,11960,11960,11960,11960,0
|
|
20240816,164400,666151170,11960,11960,11960,11960,0
|
|
20240816,164300,666151170,11960,11960,11960,11960,0
|
|
20240816,164200,666151170,11960,11960,11960,11960,0
|
|
20240816,164100,666151170,11960,11960,11960,11960,0
|
|
20240816,164000,666151170,11960,11960,11960,11960,0
|
|
20240816,163900,666151170,11960,11960,11960,11960,0
|
|
20240816,163800,666151170,11960,11960,11960,11960,874
|
|
20240816,163700,666151170,11960,11960,11960,11960,0
|
|
20240816,163600,666151170,11960,11960,11960,11960,0
|
|
20240816,163500,666151170,11960,11960,11960,11960,0
|
|
20240816,163400,666151170,11960,11960,11960,11960,0
|
|
20240816,163300,666151170,11960,11960,11960,11960,0
|
|
20240816,163200,666151170,11960,11960,11960,11960,0
|
|
20240816,163100,666151170,11960,11960,11960,11960,0
|
|
20240816,163000,666151170,11960,11960,11960,11960,0
|
|
20240816,162900,666151170,11960,11960,11960,11960,0
|
|
20240816,162800,666151170,11960,11960,11960,11960,0
|
|
20240816,162700,666151170,11960,11960,11960,11960,0
|
|
20240816,162600,666151170,11960,11960,11960,11960,0
|
|
20240816,162500,666151170,11960,11960,11960,11960,0
|
|
20240816,162400,666151170,11960,11960,11960,11960,0
|
|
20240816,162300,666151170,11960,11960,11960,11960,0
|
|
20240816,162200,666151170,11960,11960,11960,11960,0
|
|
20240816,162100,666151170,11960,11960,11960,11960,0
|
|
20240816,162000,666151170,11960,11960,11960,11960,0
|
|
20240816,161900,666151170,11960,11960,11960,11960,0
|
|
20240816,161800,666151170,11960,11960,11960,11960,0
|
|
20240816,161700,666151170,11960,11960,11960,11960,0
|
|
20240816,161600,666151170,11960,11960,11960,11960,0
|
|
20240816,161500,666151170,11960,11960,11960,11960,0
|
|
20240816,161400,666151170,11960,11960,11960,11960,0
|
|
20240816,161300,666151170,11960,11960,11960,11960,0
|
|
20240816,161200,666151170,11960,11960,11960,11960,0
|
|
20240816,161100,666151170,11960,11960,11960,11960,0
|
|
20240816,161000,666151170,11960,11960,11960,11960,0
|
|
20240816,160900,666151170,11960,11960,11960,11960,0
|
|
20240816,160800,666151170,11960,11960,11960,11960,874
|
|
20240816,160700,666151170,11960,11960,11960,11960,0
|
|
20240816,160600,666151170,11960,11960,11960,11960,0
|
|
20240816,160500,666151170,11960,11960,11960,11960,0
|
|
20240816,160400,666151170,11960,11960,11960,11960,0
|
|
20240816,160300,666151170,11960,11960,11960,11960,0
|
|
20240816,160200,666151170,11960,11960,11960,11960,0
|
|
20240816,160100,666151170,11960,11960,11960,11960,0
|
|
20240816,160000,666151170,11960,11960,11960,11960,0
|
|
20240816,155900,666151170,11960,11960,11960,11960,0
|
|
20240816,155800,666151170,11960,11960,11960,11960,0
|
|
20240816,155700,666151170,11960,11960,11960,11960,0
|
|
20240816,155600,666151170,11960,11960,11960,11960,0
|
|
20240816,155500,666151170,11960,11960,11960,11960,0
|
|
20240816,155400,666151170,11960,11960,11960,11960,0
|
|
20240816,155300,666151170,11960,11960,11960,11960,0
|
|
20240816,155200,666151170,11960,11960,11960,11960,0
|
|
20240816,155100,666151170,11960,11960,11960,11960,0
|
|
20240816,155000,666151170,11960,11960,11960,11960,0
|
|
20240816,154900,666151170,11960,11960,11960,11960,0
|
|
20240816,154800,666151170,11960,11960,11960,11960,0
|
|
20240816,154700,666151170,11960,11960,11960,11960,0
|
|
20240816,154600,666151170,11960,11960,11960,11960,0
|
|
20240816,154500,666151170,11960,11960,11960,11960,0
|
|
20240816,154400,666151170,11960,11960,11960,11960,0
|
|
20240816,154300,666151170,11960,11960,11960,11960,0
|
|
20240816,154200,666151170,11960,11960,11960,11960,0
|
|
20240816,154100,666151170,11960,11960,11960,11960,0
|
|
20240816,154000,666151170,11960,11960,11960,11960,0
|
|
20240816,153900,666151170,11960,11960,11960,11960,0
|
|
20240816,153800,666151170,11960,11960,11960,11960,874
|
|
20240816,153700,666151170,11960,11960,11960,11960,0
|
|
20240816,153600,666151170,11960,11960,11960,11960,0
|
|
20240816,153500,666151170,11960,11960,11960,11960,0
|
|
20240816,153400,666151170,11960,11960,11960,11960,0
|
|
20240816,153300,666151170,11960,11960,11960,11960,0
|
|
20240816,153200,666151170,11960,11960,11960,11960,0
|
|
20240816,153100,666151170,11960,11960,11960,11960,0
|
|
20240816,153000,666151170,11960,11960,11960,11960,874
|
|
20240816,152900,655698130,11970,11970,11970,11970,0
|
|
20240816,152800,655698130,11970,11970,11970,11970,0
|
|
20240816,152700,655698130,11970,11970,11970,11970,0
|
|
20240816,152600,655698130,11970,11970,11970,11970,0
|
|
20240816,152500,655698130,11970,11970,11970,11970,0
|
|
20240816,152400,655698130,11970,11970,11970,11970,0
|
|
20240816,152300,655698130,11970,11970,11970,11970,0
|
|
20240816,152200,655698130,11970,11970,11970,11970,0
|
|
20240816,152100,655698130,11970,11970,11970,11970,0
|
|
20240816,152000,655698130,11970,11970,11970,11970,0
|
|
20240816,151900,655698130,11970,11980,11980,11970,182
|
|
20240816,151800,653517880,11970,11960,11970,11960,35
|
|
20240816,151700,653099230,11960,11950,11960,11950,26
|
|
20240816,151600,652788280,11940,11940,11940,11940,8
|
|
20240816,151500,652692760,11940,11940,11940,11940,0
|
|
20240816,151400,652692760,11940,11940,11940,11940,8
|
|
20240816,151300,652597240,11950,11940,11950,11940,288
|
|
20240816,151200,649155840,11940,11940,11940,11940,8
|
|
20240816,151100,649060320,11940,11940,11940,11940,0
|
|
20240816,151000,649060320,11940,11940,11940,11940,88
|
|
20240816,150900,648009600,11940,11940,11940,11940,8
|
|
20240816,150800,647914080,11950,11950,11950,11950,0
|
|
20240816,150700,647914080,11950,11950,11950,11950,0
|
|
20240816,150600,647914080,11950,11950,11950,11950,98
|
|
20240816,150500,646742980,11950,11950,11950,11950,251
|
|
20240816,150400,643743530,11960,11960,11960,11960,1
|
|
20240816,150300,643731570,11960,11960,11960,11960,8
|
|
20240816,150200,643635890,11960,11960,11960,11960,8
|
|
20240816,150100,643540210,11960,11960,11960,11960,2
|
|
20240816,150000,643516290,11960,11960,11960,11960,190
|
|
20240816,145900,641243890,11970,11970,11970,11970,0
|
|
20240816,145800,641243890,11970,11970,11970,11970,1
|
|
20240816,145700,641231920,11950,11970,11970,11950,71
|
|
20240816,145600,640383450,11970,11950,11970,11950,4457
|
|
20240816,145500,587122280,11930,11930,11930,11930,50
|
|
20240816,145400,586525780,11930,11930,11930,11930,108
|
|
20240816,145300,585237340,11950,11940,11950,11940,2
|
|
20240816,145200,585213450,11940,11940,11940,11940,0
|
|
20240816,145100,585213450,11940,11940,11940,11940,0
|
|
20240816,145000,585213450,11940,11930,11940,11930,320
|
|
20240816,144900,581393450,11930,11930,11930,11930,8
|
|
20240816,144800,581298010,11930,11930,11930,11930,236
|
|
20240816,144700,578482530,11930,11940,11940,11930,9
|
|
20240816,144600,578375150,11930,11930,11930,11930,185
|
|
20240816,144500,576168100,11930,11930,11930,11930,22
|
|
20240816,144400,575905640,11930,11930,11930,11930,11
|
|
20240816,144300,575774410,11930,11930,11930,11930,5
|
|
20240816,144200,575714760,11930,11940,11940,11930,10
|
|
20240816,144100,575595440,11940,11940,11940,11940,11
|
|
20240816,144000,575464100,11930,11930,11930,11930,0
|
|
20240816,143900,575464100,11930,11940,11940,11930,12
|
|
20240816,143800,575320900,11940,11940,11940,11940,5
|
|
20240816,143700,575261200,11940,11940,11940,11940,0
|
|
20240816,143600,575261200,11940,11940,11940,11940,0
|
|
20240816,143500,575261200,11940,11940,11940,11940,8
|
|
20240816,143400,575165680,11940,11940,11940,11940,1
|
|
20240816,143300,575153740,11940,11940,11940,11940,1
|
|
20240816,143200,575141800,11930,11930,11930,11930,0
|
|
20240816,143100,575141800,11930,11930,11930,11930,8
|
|
20240816,143000,575046360,11930,11930,11930,11930,0
|
|
20240816,142900,575046360,11930,11930,11930,11930,0
|
|
20240816,142800,575046360,11930,11930,11930,11930,8
|
|
20240816,142700,574950920,11940,11940,11940,11940,0
|
|
20240816,142600,574950920,11940,11920,11940,11920,2
|
|
20240816,142500,574927060,11930,11930,11930,11930,7
|
|
20240816,142400,574843550,11940,11940,11940,11940,1
|
|
20240816,142300,574831610,11930,11930,11930,11930,0
|
|
20240816,142200,574831610,11930,11930,11930,11930,0
|
|
20240816,142100,574831610,11930,11930,11930,11930,0
|
|
20240816,142000,574831610,11930,11930,11930,11930,0
|
|
20240816,141900,574831610,11930,11930,11930,11930,0
|
|
20240816,141800,574831610,11930,11930,11930,11930,65
|
|
20240816,141700,574056160,11930,11930,11930,11930,439
|
|
20240816,141600,568818890,11930,11930,11930,11930,0
|
|
20240816,141500,568818890,11930,11930,11930,11930,8
|
|
20240816,141400,568723450,11950,11950,11950,11950,42
|
|
20240816,141300,568221550,11940,11950,11950,11940,3
|
|
20240816,141200,568185720,11930,11930,11930,11930,0
|
|
20240816,141100,568185720,11930,11930,11930,11930,0
|
|
20240816,141000,568185720,11930,11930,11930,11930,0
|
|
20240816,140900,568185720,11930,11930,11930,11930,8
|
|
20240816,140800,568090280,11930,11930,11930,11930,0
|
|
20240816,140700,568090280,11930,11930,11930,11930,0
|
|
20240816,140600,568090280,11930,11930,11930,11930,0
|
|
20240816,140500,568090280,11930,11930,11930,11930,8
|
|
20240816,140400,567994840,11950,11950,11950,11950,0
|
|
20240816,140300,567994840,11950,11950,11950,11950,0
|
|
20240816,140200,567994840,11950,11950,11950,11950,117
|
|
20240816,140100,566596690,11930,11940,11940,11930,54
|
|
20240816,140000,565952160,11960,11960,11960,11960,0
|
|
20240816,135900,565952160,11960,11960,11960,11960,3
|
|
20240816,135800,565916280,11960,11960,11960,11960,0
|
|
20240816,135700,565916280,11960,11960,11960,11960,0
|
|
20240816,135600,565916280,11960,11970,11970,11960,16
|
|
20240816,135500,565724910,11960,11940,11960,11940,178
|
|
20240816,135400,563596700,11940,11940,11940,11940,40
|
|
20240816,135300,563119100,11930,11930,11930,11930,300
|
|
20240816,135200,559540100,11920,11920,11920,11920,0
|
|
20240816,135100,559540100,11920,11910,11920,11910,1092
|
|
20240816,135000,546533960,11910,11910,11910,11910,1
|
|
20240816,134900,546522050,11910,11910,11910,11910,12
|
|
20240816,134800,546379130,11910,11900,11910,11900,36
|
|
20240816,134700,545950450,11900,11900,11900,11900,74
|
|
20240816,134600,545069850,11900,11900,11900,11900,11
|
|
20240816,134500,544938950,11910,11910,11910,11910,1
|
|
20240816,134400,544927040,11910,11910,11910,11910,0
|
|
20240816,134300,544927040,11910,11910,11910,11910,0
|
|
20240816,134200,544927040,11910,11910,11910,11910,2
|
|
20240816,134100,544903220,11910,11910,11910,11900,1286
|
|
20240816,134000,529587040,11920,11920,11920,11920,15
|
|
20240816,133900,529408240,11920,11920,11920,11920,40
|
|
20240816,133800,528931440,11920,11910,11920,11910,206
|
|
20240816,133700,526477320,11920,11910,11920,11910,45
|
|
20240816,133600,525941320,11910,11910,11910,11910,203
|
|
20240816,133500,523523590,11910,11910,11910,11910,0
|
|
20240816,133400,523523590,11910,11920,11920,11910,1072
|
|
20240816,133300,510756020,11920,11920,11920,11920,0
|
|
20240816,133200,510756020,11920,11920,11920,11920,42
|
|
20240816,133100,510255380,11920,11920,11920,11920,80
|
|
20240816,133000,509301780,11920,11920,11920,11920,4
|
|
20240816,132900,509254100,11910,11910,11910,11910,8
|
|
20240816,132800,509158820,11920,11920,11920,11920,0
|
|
20240816,132700,509158820,11920,11920,11920,11920,751
|
|
20240816,132600,500206900,11930,11930,11930,11930,1
|
|
20240816,132500,500194970,11920,11920,11920,11920,1
|
|
20240816,132400,500183050,11920,11920,11920,11920,61
|
|
20240816,132300,499455930,11930,11930,11930,11930,0
|
|
20240816,132200,499455930,11930,11920,11930,11920,2
|
|
20240816,132100,499432080,11930,11920,11930,11920,51
|
|
20240816,132000,498824150,11920,11920,11930,11920,10
|
|
20240816,131900,498704940,11920,11920,11920,11920,0
|
|
20240816,131800,498704940,11920,11920,11920,11920,21
|
|
20240816,131700,498454620,11920,11930,11930,11920,58
|
|
20240816,131600,497762760,11920,11930,11930,11920,26
|
|
20240816,131500,497452830,11930,11930,11930,11930,12
|
|
20240816,131400,497309670,11920,11930,11930,11920,69
|
|
20240816,131300,496486860,11930,11930,11930,11930,8
|
|
20240816,131200,496391420,11930,11930,11930,11930,50
|
|
20240816,131100,495794920,11930,11930,11930,11930,1
|
|
20240816,131000,495782990,11920,11920,11920,11920,0
|
|
20240816,130900,495782990,11920,11920,11920,11910,116
|
|
20240816,130800,494400370,11930,11920,11930,11920,37
|
|
20240816,130700,493959310,11930,11930,11930,11930,0
|
|
20240816,130600,493959310,11930,11930,11930,11930,1
|
|
20240816,130500,493947380,11910,11940,11940,11910,11
|
|
20240816,130400,493816320,11920,11940,11940,11920,687
|
|
20240816,130300,485624130,11950,11950,11950,11950,1
|
|
20240816,130200,485612180,11940,11950,11950,11940,2
|
|
20240816,130100,485588290,11940,11940,11940,11940,1
|
|
20240816,130000,485576350,11950,11950,11950,11950,0
|
|
20240816,125900,485576350,11950,11950,11950,11950,1
|
|
20240816,125800,485564400,11940,11940,11940,11940,8
|
|
20240816,125700,485468880,11950,11950,11950,11950,0
|
|
20240816,125600,485468880,11950,11950,11950,11950,0
|
|
20240816,125500,485468880,11950,11950,11950,11950,0
|
|
20240816,125400,485468880,11950,11950,11950,11950,0
|
|
20240816,125300,485468880,11950,11950,11950,11950,12
|
|
20240816,125200,485325480,11950,11950,11950,11950,195
|
|
20240816,125100,482995230,11930,11930,11930,11930,0
|
|
20240816,125000,482995230,11930,11930,11930,11930,8
|
|
20240816,124900,482899790,11930,11940,11940,11930,16
|
|
20240816,124800,482708900,11950,11940,11950,11940,44
|
|
20240816,124700,482183530,11920,11940,11940,11920,147
|
|
20240816,124600,480428530,11940,11940,11940,11940,0
|
|
20240816,124500,480428530,11940,11940,11940,11940,130
|
|
20240816,124400,478876330,11940,11940,11940,11940,8
|
|
20240816,124300,478780810,11950,11950,11950,11950,3
|
|
20240816,124200,478744960,11940,11940,11940,11940,0
|
|
20240816,124100,478744960,11940,11950,11950,11940,61
|
|
20240816,124000,478016570,11950,11950,11950,11950,1
|
|
20240816,123900,478004620,11950,11950,11950,11950,3
|
|
20240816,123800,477968770,11940,11940,11940,11940,0
|
|
20240816,123700,477968770,11940,11940,11940,11940,33
|
|
20240816,123600,477574750,11940,11940,11940,11940,0
|
|
20240816,123500,477574750,11940,11940,11940,11940,0
|
|
20240816,123400,477574750,11940,11940,11940,11940,51
|
|
20240816,123300,476965810,11920,11920,11920,11920,0
|
|
20240816,123200,476965810,11920,11940,11940,11920,10
|
|
20240816,123100,476846590,11920,11920,11920,11920,0
|
|
20240816,123000,476846590,11920,11930,11930,11920,22
|
|
20240816,122900,476584330,11940,11940,11940,11940,0
|
|
20240816,122800,476584330,11940,11940,11940,11940,1
|
|
20240816,122700,476572390,11930,11930,11930,11930,36
|
|
20240816,122600,476142910,11930,11930,11930,11930,0
|
|
20240816,122500,476142910,11930,11930,11930,11930,0
|
|
20240816,122400,476142910,11930,11930,11930,11930,0
|
|
20240816,122300,476142910,11930,11930,11930,11930,15
|
|
20240816,122200,475963960,11930,11930,11930,11930,1
|
|
20240816,122100,475952030,11920,11920,11920,11920,8
|
|
20240816,122000,475856670,11930,11930,11930,11930,0
|
|
20240816,121900,475856670,11930,11930,11930,11930,0
|
|
20240816,121800,475856670,11930,11930,11930,11930,0
|
|
20240816,121700,475856670,11930,11930,11930,11930,1
|
|
20240816,121600,475844740,11930,11920,11930,11920,5
|
|
20240816,121500,475785130,11920,11920,11920,11920,142
|
|
20240816,121400,474092490,11910,11920,11920,11910,185
|
|
20240816,121300,471887400,11930,11930,11930,11930,2
|
|
20240816,121200,471863540,11930,11930,11930,11930,0
|
|
20240816,121100,471863540,11930,11930,11930,11930,0
|
|
20240816,121000,471863540,11930,11930,11930,11930,0
|
|
20240816,120900,471863540,11930,11930,11930,11930,5
|
|
20240816,120800,471803890,11930,11930,11930,11930,1
|
|
20240816,120700,471791960,11920,11920,11920,11920,0
|
|
20240816,120600,471791960,11920,11910,11920,11910,388
|
|
20240816,120500,467167080,11920,11920,11920,11920,0
|
|
20240816,120400,467167080,11920,11920,11920,11920,0
|
|
20240816,120300,467167080,11920,11920,11920,11920,0
|
|
20240816,120200,467167080,11920,11910,11920,11910,45
|
|
20240816,120100,466631110,11920,11920,11920,11920,1
|
|
20240816,120000,466619190,11900,11910,11910,11900,216
|
|
20240816,115900,464046850,11910,11910,11920,11910,179
|
|
20240816,115800,461914860,11920,11920,11920,11920,1
|
|
20240816,115700,461902940,11910,11910,11910,11910,8
|
|
20240816,115600,461807660,11910,11910,11910,11910,0
|
|
20240816,115500,461807660,11910,11910,11910,11910,1
|
|
20240816,115400,461795750,11920,11920,11920,11920,0
|
|
20240816,115300,461795750,11920,11920,11920,11920,2
|
|
20240816,115200,461771910,11910,11910,11910,11910,8
|
|
20240816,115100,461676630,11920,11920,11920,11920,10
|
|
20240816,115000,461557430,11920,11920,11920,11920,51
|
|
20240816,114900,460949510,11920,11920,11920,11920,53
|
|
20240816,114800,460317750,11920,11920,11920,11920,25
|
|
20240816,114700,460019750,11920,11920,11920,11920,2
|
|
20240816,114600,459995910,11920,11920,11920,11920,0
|
|
20240816,114500,459995910,11920,11920,11920,11920,10
|
|
20240816,114400,459876710,11920,11920,11920,11920,22
|
|
20240816,114300,459614470,11910,11910,11910,11910,1
|
|
20240816,114200,459602560,11920,11920,11920,11920,0
|
|
20240816,114100,459602560,11920,11920,11920,11920,0
|
|
20240816,114000,459602560,11920,11920,11920,11920,36
|
|
20240816,113900,459173440,11920,11920,11920,11920,1
|
|
20240816,113800,459161520,11910,11900,11910,11900,1312
|
|
20240816,113700,443536240,11900,11900,11900,11900,36
|
|
20240816,113600,443107840,11900,11900,11900,11900,8
|
|
20240816,113500,443012640,11890,11890,11890,11890,0
|
|
20240816,113400,443012640,11890,11900,11900,11890,220
|
|
20240816,113300,440396680,11890,11920,11920,11890,518
|
|
20240816,113200,434226960,11930,11930,11930,11930,407
|
|
20240816,113100,429371450,11940,11940,11940,11940,20
|
|
20240816,113000,429132650,11930,11940,11940,11930,9
|
|
20240816,112900,429025270,11940,11940,11940,11940,100
|
|
20240816,112800,427831270,11930,11940,11940,11930,223
|
|
20240816,112700,425168870,11940,11940,11940,11940,104
|
|
20240816,112600,423927110,11940,11930,11950,11930,151
|
|
20240816,112500,422125580,11950,11950,11950,11950,0
|
|
20240816,112400,422125580,11950,11950,11950,11950,1
|
|
20240816,112300,422113630,11940,11940,11940,11940,111
|
|
20240816,112200,420788290,11940,11950,11950,11940,11
|
|
20240816,112100,420656940,11990,11990,11990,11990,0
|
|
20240816,112000,420656940,11990,11920,11990,11920,588
|
|
20240816,111900,413630170,11920,11910,11920,11910,11
|
|
20240816,111800,413499150,11910,11900,11910,11900,1155
|
|
20240816,111700,399754550,11900,11930,11930,11890,3659
|
|
20240816,111600,356204770,11930,11930,11930,11930,18
|
|
20240816,111500,355990030,11940,11950,11950,11940,58
|
|
20240816,111400,355296960,11950,11950,11950,11950,0
|
|
20240816,111300,355296960,11950,11940,11950,11940,2
|
|
20240816,111200,355273070,11940,11940,11940,11940,0
|
|
20240816,111100,355273070,11940,11940,11940,11940,1
|
|
20240816,111000,355261130,11940,11940,11940,11940,10
|
|
20240816,110900,355141730,11930,11920,11930,11920,300
|
|
20240816,110800,351565680,11910,11920,11930,11910,785
|
|
20240816,110700,342211170,11920,11980,11980,11920,4176
|
|
20240816,110600,292337780,11980,11980,11980,11980,29
|
|
20240816,110500,291990360,11970,11970,11970,11970,36
|
|
20240816,110400,291559440,11970,11970,11990,11970,168
|
|
20240816,110300,289547890,11990,11990,11990,11990,45
|
|
20240816,110200,289008340,11990,11990,11990,11990,0
|
|
20240816,110100,289008340,11990,11990,11990,11990,35
|
|
20240816,110000,288588690,11990,11990,11990,11990,47
|
|
20240816,105900,288025160,11990,11980,11990,11980,2
|
|
20240816,105800,288001190,11970,11980,11980,11970,9
|
|
20240816,105700,287893450,11970,11970,11970,11970,11
|
|
20240816,105600,287761780,11970,11970,11970,11970,1
|
|
20240816,105500,287749810,11970,11970,11970,11970,12
|
|
20240816,105400,287606170,11960,11960,11960,11960,1
|
|
20240816,105300,287594210,11970,11970,11970,11970,0
|
|
20240816,105200,287594210,11970,11940,11970,11940,86
|
|
20240816,105100,286567300,11940,11960,11960,11930,1353
|
|
20240816,105000,270403220,11960,11960,11960,11960,338
|
|
20240816,104900,266360740,11970,11970,11970,11970,0
|
|
20240816,104800,266360740,11970,11970,11970,11970,0
|
|
20240816,104700,266360740,11970,11960,11970,11960,9
|
|
20240816,104600,266253090,11970,11990,11990,11970,305
|
|
20240816,104500,262602000,11990,11990,11990,11990,1
|
|
20240816,104400,262590010,11970,11970,11970,11970,38
|
|
20240816,104300,262135150,11990,11990,11990,11990,1
|
|
20240816,104200,262123160,11970,11970,11970,11970,20
|
|
20240816,104100,261883760,11960,11960,11960,11960,47
|
|
20240816,104000,261321640,11960,11960,11960,11960,12
|
|
20240816,103900,261178120,11970,11970,11970,11970,0
|
|
20240816,103800,261178120,11970,11970,11970,11970,85
|
|
20240816,103700,260160670,11950,11960,11970,11950,58
|
|
20240816,103600,259467060,11970,11960,11970,11960,2
|
|
20240816,103500,259443130,11970,11960,11970,11960,23
|
|
20240816,103400,259168040,11950,11950,11960,11950,209
|
|
20240816,103300,256670480,11960,11960,11960,11960,101
|
|
20240816,103200,255462520,11960,11950,11960,11950,596
|
|
20240816,103100,248334440,11950,11950,11950,11950,25
|
|
20240816,103000,248035690,11960,11960,11960,11960,0
|
|
20240816,102900,248035690,11960,11950,11960,11950,21
|
|
20240816,102800,247784610,11950,11960,11960,11950,441
|
|
20240816,102700,242510530,11970,11970,11990,11970,185
|
|
20240816,102600,240296060,11970,11970,11970,11970,20
|
|
20240816,102500,240056660,11970,11980,11980,11970,691
|
|
20240816,102400,231781780,11980,12000,12000,11980,136
|
|
20240816,102300,230151560,12000,12000,12000,12000,0
|
|
20240816,102200,230151560,12000,12000,12000,12000,1
|
|
20240816,102100,230139560,11990,11990,11990,11990,44
|
|
20240816,102000,229612000,12000,11990,12000,11990,5
|
|
20240816,101900,229552040,11990,11990,11990,11990,0
|
|
20240816,101800,229552040,11990,11990,11990,11980,34
|
|
20240816,101700,229144460,11990,12000,12000,11990,16
|
|
20240816,101600,228952570,11980,11980,11980,11980,123
|
|
20240816,101500,227479030,11970,11980,11980,11970,412
|
|
20240816,101400,222544750,12000,12000,12000,12000,4
|
|
20240816,101300,222496750,11990,12000,12000,11990,964
|
|
20240816,101200,210932030,12010,12010,12010,12010,1
|
|
20240816,101100,210920020,12010,12020,12020,12010,498
|
|
20240816,101000,204937490,12030,12030,12030,12030,10
|
|
20240816,100900,204817190,12030,12030,12030,12020,110
|
|
20240816,100800,203494250,12030,12020,12030,12020,74
|
|
20240816,100700,202604760,12030,12030,12030,12030,2
|
|
20240816,100600,202580700,12020,12030,12040,12020,565
|
|
20240816,100500,195783730,12030,12030,12030,12030,1
|
|
20240816,100400,195771700,12020,12030,12030,12020,45
|
|
20240816,100300,195230790,12020,12020,12020,12020,0
|
|
20240816,100200,195230790,12020,12030,12030,12020,298
|
|
20240816,100100,191648350,12030,12030,12030,12020,36
|
|
20240816,100000,191215350,12040,12040,12040,12040,12
|
|
20240816,095900,191070870,12030,12040,12040,12030,195
|
|
20240816,095800,188723510,12040,12050,12050,12040,117
|
|
20240816,095700,187314820,12040,12040,12040,12040,7
|
|
20240816,095600,187230540,12040,12040,12040,12040,70
|
|
20240816,095500,186387740,12040,12040,12040,12040,43
|
|
20240816,095400,185870020,12030,12040,12040,12030,14
|
|
20240816,095300,185701500,12040,12040,12080,12040,6
|
|
20240816,095200,185629220,12020,12040,12040,12020,319
|
|
20240816,095100,181789780,12040,12080,12080,12040,191
|
|
20240816,095000,179488010,12090,12070,12090,12070,11
|
|
20240816,094900,179355220,12070,12070,12070,12070,8
|
|
20240816,094800,179258660,12090,12100,12100,12070,26
|
|
20240816,094700,178944470,12100,12090,12100,12080,246
|
|
20240816,094600,175972130,12080,12080,12080,12080,8
|
|
20240816,094500,175875490,12090,12090,12090,12090,41
|
|
20240816,094400,175379800,12090,12100,12100,12090,12
|
|
20240816,094300,175234700,12120,12060,12120,12060,170
|
|
20240816,094200,173177760,12060,12040,12070,12040,43
|
|
20240816,094100,172659380,12030,12030,12030,12030,16
|
|
20240816,094000,172466900,12020,12020,12020,12020,0
|
|
20240816,093900,172466900,12020,12020,12020,12010,111
|
|
20240816,093800,171132760,12020,12020,12020,12020,53
|
|
20240816,093700,170495700,12040,12040,12040,12040,0
|
|
20240816,093600,170495700,12040,12000,12070,12000,177
|
|
20240816,093500,168366040,11970,12060,12060,11950,4517
|
|
20240816,093400,114012380,12060,12050,12060,12050,132
|
|
20240816,093300,112420540,12060,12090,12090,12060,774
|
|
20240816,093200,103079340,12080,12100,12100,12080,665
|
|
20240816,093100,95044140,12120,12110,12120,12100,16
|
|
20240816,093000,94850480,12110,12100,12110,12100,20
|
|
20240816,092900,94608460,12100,12100,12100,12090,305
|
|
20240816,092800,90919960,12100,12100,12100,12100,111
|
|
20240816,092700,89576860,12100,12120,12120,12100,214
|
|
20240816,092600,86986480,12120,12120,12120,12120,19
|
|
20240816,092500,86756200,12120,12110,12120,12110,44
|
|
20240816,092400,86223310,12110,12150,12150,12110,1794
|
|
20240816,092300,64457560,12160,12160,12160,12150,127
|
|
20240816,092200,62913320,12160,12160,12160,12160,50
|
|
20240816,092100,62305320,12160,12170,12170,12160,295
|
|
20240816,092000,58717670,12180,12180,12180,12180,0
|
|
20240816,091900,58717670,12180,12170,12180,12170,21
|
|
20240816,091800,58461960,12160,12160,12160,12160,2
|
|
20240816,091700,58437640,12160,12150,12160,12140,388
|
|
20240816,091600,53720700,12150,12140,12150,12140,150
|
|
20240816,091500,51898650,12160,12140,12160,12140,201
|
|
20240816,091400,49456570,12140,12140,12140,12140,188
|
|
20240816,091300,47174250,12140,12140,12140,12140,10
|
|
20240816,091200,47052850,12140,12140,12150,12140,37
|
|
20240816,091100,46603630,12130,12130,12130,12130,633
|
|
20240816,091000,38925340,12130,12130,12130,12130,52
|
|
20240816,090900,38294580,12130,12140,12180,12130,354
|
|
20240816,090800,33997050,12130,12120,12130,12110,119
|
|
20240816,090700,32555410,12130,12170,12170,12130,443
|
|
20240816,090600,27171230,12170,12200,12200,12170,65
|
|
20240816,090500,26378350,12200,12170,12200,12170,511
|
|
20240816,090400,20155110,12170,12170,12180,12170,50
|
|
20240816,090300,19546570,12160,12160,12160,12160,122
|
|
20240816,090200,18063050,12150,12190,12190,12150,103
|
|
20240816,090100,16807880,12200,12240,12240,12190,78
|
|
20240816,090000,15854560,12230,12200,12230,12170,1299
|