646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194300,698354545,4895,4895,4895,4895,119
|
|
20240816,194200,698354545,4895,4895,4895,4895,0
|
|
20240816,194100,698354545,4895,4895,4895,4895,0
|
|
20240816,194000,698354545,4895,4895,4895,4895,0
|
|
20240816,193900,698354545,4895,4895,4895,4895,0
|
|
20240816,193800,698354545,4895,4895,4895,4895,0
|
|
20240816,193700,698354545,4895,4895,4895,4895,0
|
|
20240816,193600,698354545,4895,4895,4895,4895,0
|
|
20240816,193500,698354545,4895,4895,4895,4895,0
|
|
20240816,193400,698354545,4895,4895,4895,4895,0
|
|
20240816,193300,698354545,4895,4895,4895,4895,0
|
|
20240816,193200,698354545,4895,4895,4895,4895,0
|
|
20240816,193100,698354545,4895,4895,4895,4895,0
|
|
20240816,193000,698354545,4895,4895,4895,4895,0
|
|
20240816,192900,698354545,4895,4895,4895,4895,0
|
|
20240816,192800,698354545,4895,4895,4895,4895,0
|
|
20240816,192700,698354545,4895,4895,4895,4895,0
|
|
20240816,192600,698354545,4895,4895,4895,4895,0
|
|
20240816,192500,698354545,4895,4895,4895,4895,0
|
|
20240816,192400,698354545,4895,4895,4895,4895,0
|
|
20240816,192300,698354545,4895,4895,4895,4895,0
|
|
20240816,192200,698354545,4895,4895,4895,4895,0
|
|
20240816,192100,698354545,4895,4895,4895,4895,0
|
|
20240816,192000,698354545,4895,4895,4895,4895,0
|
|
20240816,191900,698354545,4895,4895,4895,4895,0
|
|
20240816,191800,698354545,4895,4895,4895,4895,0
|
|
20240816,191700,698354545,4895,4895,4895,4895,0
|
|
20240816,191600,698354545,4895,4895,4895,4895,0
|
|
20240816,191500,698354545,4895,4895,4895,4895,0
|
|
20240816,191400,698354545,4895,4895,4895,4895,0
|
|
20240816,191300,698354545,4895,4895,4895,4895,119
|
|
20240816,191200,698354545,4895,4895,4895,4895,0
|
|
20240816,191100,698354545,4895,4895,4895,4895,0
|
|
20240816,191000,698354545,4895,4895,4895,4895,0
|
|
20240816,190900,698354545,4895,4895,4895,4895,0
|
|
20240816,190800,698354545,4895,4895,4895,4895,0
|
|
20240816,190700,698354545,4895,4895,4895,4895,0
|
|
20240816,190600,698354545,4895,4895,4895,4895,0
|
|
20240816,190500,698354545,4895,4895,4895,4895,0
|
|
20240816,190400,698354545,4895,4895,4895,4895,0
|
|
20240816,190300,698354545,4895,4895,4895,4895,0
|
|
20240816,190200,698354545,4895,4895,4895,4895,0
|
|
20240816,190100,698354545,4895,4895,4895,4895,0
|
|
20240816,190000,698354545,4895,4895,4895,4895,0
|
|
20240816,185900,698354545,4895,4895,4895,4895,0
|
|
20240816,185800,698354545,4895,4895,4895,4895,0
|
|
20240816,185700,698354545,4895,4895,4895,4895,0
|
|
20240816,185600,698354545,4895,4895,4895,4895,0
|
|
20240816,185500,698354545,4895,4895,4895,4895,0
|
|
20240816,185400,698354545,4895,4895,4895,4895,0
|
|
20240816,185300,698354545,4895,4895,4895,4895,0
|
|
20240816,185200,698354545,4895,4895,4895,4895,0
|
|
20240816,185100,698354545,4895,4895,4895,4895,0
|
|
20240816,185000,698354545,4895,4895,4895,4895,0
|
|
20240816,184900,698354545,4895,4895,4895,4895,0
|
|
20240816,184800,698354545,4895,4895,4895,4895,0
|
|
20240816,184700,698354545,4895,4895,4895,4895,0
|
|
20240816,184600,698354545,4895,4895,4895,4895,0
|
|
20240816,184500,698354545,4895,4895,4895,4895,0
|
|
20240816,184400,698354545,4895,4895,4895,4895,0
|
|
20240816,184300,698354545,4895,4895,4895,4895,119
|
|
20240816,184200,698354545,4895,4895,4895,4895,0
|
|
20240816,184100,698354545,4895,4895,4895,4895,0
|
|
20240816,184000,698354545,4895,4895,4895,4895,0
|
|
20240816,183900,698354545,4895,4895,4895,4895,0
|
|
20240816,183800,698354545,4895,4895,4895,4895,0
|
|
20240816,183700,698354545,4895,4895,4895,4895,0
|
|
20240816,183600,698354545,4895,4895,4895,4895,0
|
|
20240816,183500,698354545,4895,4895,4895,4895,0
|
|
20240816,183400,698354545,4895,4895,4895,4895,0
|
|
20240816,183300,698354545,4895,4895,4895,4895,0
|
|
20240816,183200,698354545,4895,4895,4895,4895,0
|
|
20240816,183100,698354545,4895,4895,4895,4895,0
|
|
20240816,183000,698354545,4895,4895,4895,4895,0
|
|
20240816,182900,698354545,4895,4895,4895,4895,0
|
|
20240816,182800,698354545,4895,4895,4895,4895,0
|
|
20240816,182700,698354545,4895,4895,4895,4895,0
|
|
20240816,182600,698354545,4895,4895,4895,4895,0
|
|
20240816,182500,698354545,4895,4895,4895,4895,0
|
|
20240816,182400,698354545,4895,4895,4895,4895,0
|
|
20240816,182300,698354545,4895,4895,4895,4895,0
|
|
20240816,182200,698354545,4895,4895,4895,4895,0
|
|
20240816,182100,698354545,4895,4895,4895,4895,0
|
|
20240816,182000,698354545,4895,4895,4895,4895,0
|
|
20240816,181900,698354545,4895,4895,4895,4895,0
|
|
20240816,181800,698354545,4895,4895,4895,4895,0
|
|
20240816,181700,698354545,4895,4895,4895,4895,0
|
|
20240816,181600,698354545,4895,4895,4895,4895,0
|
|
20240816,181500,698354545,4895,4895,4895,4895,0
|
|
20240816,181400,698354545,4895,4895,4895,4895,0
|
|
20240816,181300,698354545,4895,4895,4895,4895,119
|
|
20240816,181200,698354545,4895,4895,4895,4895,0
|
|
20240816,181100,698354545,4895,4895,4895,4895,0
|
|
20240816,181000,698354545,4895,4895,4895,4895,0
|
|
20240816,180900,698354545,4895,4895,4895,4895,0
|
|
20240816,180800,698354545,4895,4895,4895,4895,0
|
|
20240816,180700,698354545,4895,4895,4895,4895,0
|
|
20240816,180600,698354545,4895,4895,4895,4895,0
|
|
20240816,180500,698354545,4895,4895,4895,4895,0
|
|
20240816,180400,698354545,4895,4895,4895,4895,0
|
|
20240816,180300,698354545,4895,4895,4895,4895,0
|
|
20240816,180200,698354545,4895,4895,4895,4895,0
|
|
20240816,180100,698354545,4895,4895,4895,4895,0
|
|
20240816,180000,698354545,4895,4895,4895,4895,0
|
|
20240816,175900,698354545,4895,4895,4895,4895,0
|
|
20240816,175800,698354545,4895,4895,4895,4895,0
|
|
20240816,175700,698354545,4895,4895,4895,4895,0
|
|
20240816,175600,698354545,4895,4895,4895,4895,0
|
|
20240816,175500,698354545,4895,4895,4895,4895,0
|
|
20240816,175400,698354545,4895,4895,4895,4895,0
|
|
20240816,175300,698354545,4895,4895,4895,4895,0
|
|
20240816,175200,698354545,4895,4895,4895,4895,0
|
|
20240816,175100,698354545,4895,4895,4895,4895,0
|
|
20240816,175000,698354545,4895,4895,4895,4895,0
|
|
20240816,174900,698354545,4895,4895,4895,4895,0
|
|
20240816,174800,698354545,4895,4895,4895,4895,0
|
|
20240816,174700,698354545,4895,4895,4895,4895,0
|
|
20240816,174600,698354545,4895,4895,4895,4895,0
|
|
20240816,174500,698354545,4895,4895,4895,4895,0
|
|
20240816,174400,698354545,4895,4895,4895,4895,0
|
|
20240816,174300,698354545,4895,4895,4895,4895,119
|
|
20240816,174200,698354545,4895,4895,4895,4895,0
|
|
20240816,174100,698354545,4895,4895,4895,4895,0
|
|
20240816,174000,698354545,4895,4895,4895,4895,0
|
|
20240816,173900,698354545,4895,4895,4895,4895,0
|
|
20240816,173800,698354545,4895,4895,4895,4895,0
|
|
20240816,173700,698354545,4895,4895,4895,4895,0
|
|
20240816,173600,698354545,4895,4895,4895,4895,0
|
|
20240816,173500,698354545,4895,4895,4895,4895,0
|
|
20240816,173400,698354545,4895,4895,4895,4895,0
|
|
20240816,173300,698354545,4895,4895,4895,4895,0
|
|
20240816,173200,698354545,4895,4895,4895,4895,0
|
|
20240816,173100,698354545,4895,4895,4895,4895,0
|
|
20240816,173000,698354545,4895,4895,4895,4895,0
|
|
20240816,172900,698354545,4895,4895,4895,4895,0
|
|
20240816,172800,698354545,4895,4895,4895,4895,0
|
|
20240816,172700,698354545,4895,4895,4895,4895,0
|
|
20240816,172600,698354545,4895,4895,4895,4895,0
|
|
20240816,172500,698354545,4895,4895,4895,4895,0
|
|
20240816,172400,698354545,4895,4895,4895,4895,0
|
|
20240816,172300,698354545,4895,4895,4895,4895,0
|
|
20240816,172200,698354545,4895,4895,4895,4895,0
|
|
20240816,172100,698354545,4895,4895,4895,4895,0
|
|
20240816,172000,698354545,4895,4895,4895,4895,0
|
|
20240816,171900,698354545,4895,4895,4895,4895,0
|
|
20240816,171800,698354545,4895,4895,4895,4895,0
|
|
20240816,171700,698354545,4895,4895,4895,4895,0
|
|
20240816,171600,698354545,4895,4895,4895,4895,0
|
|
20240816,171500,698354545,4895,4895,4895,4895,0
|
|
20240816,171400,698354545,4895,4895,4895,4895,0
|
|
20240816,171300,698354545,4895,4895,4895,4895,119
|
|
20240816,171200,698354545,4895,4895,4895,4895,0
|
|
20240816,171100,698354545,4895,4895,4895,4895,0
|
|
20240816,171000,698354545,4895,4895,4895,4895,0
|
|
20240816,170900,698354545,4895,4895,4895,4895,0
|
|
20240816,170800,698354545,4895,4895,4895,4895,0
|
|
20240816,170700,698354545,4895,4895,4895,4895,0
|
|
20240816,170600,698354545,4895,4895,4895,4895,0
|
|
20240816,170500,698354545,4895,4895,4895,4895,0
|
|
20240816,170400,698354545,4895,4895,4895,4895,0
|
|
20240816,170300,698354545,4895,4895,4895,4895,0
|
|
20240816,170200,698354545,4895,4895,4895,4895,0
|
|
20240816,170100,698354545,4895,4895,4895,4895,0
|
|
20240816,170000,698354545,4895,4895,4895,4895,0
|
|
20240816,165900,698354545,4895,4895,4895,4895,0
|
|
20240816,165800,698354545,4895,4895,4895,4895,0
|
|
20240816,165700,698354545,4895,4895,4895,4895,0
|
|
20240816,165600,698354545,4895,4895,4895,4895,0
|
|
20240816,165500,698354545,4895,4895,4895,4895,0
|
|
20240816,165400,698354545,4895,4895,4895,4895,0
|
|
20240816,165300,698354545,4895,4895,4895,4895,0
|
|
20240816,165200,698354545,4895,4895,4895,4895,0
|
|
20240816,165100,698354545,4895,4895,4895,4895,0
|
|
20240816,165000,698354545,4895,4895,4895,4895,0
|
|
20240816,164900,698354545,4895,4895,4895,4895,0
|
|
20240816,164800,698354545,4895,4895,4895,4895,0
|
|
20240816,164700,698354545,4895,4895,4895,4895,0
|
|
20240816,164600,698354545,4895,4895,4895,4895,0
|
|
20240816,164500,698354545,4895,4895,4895,4895,0
|
|
20240816,164400,698354545,4895,4895,4895,4895,0
|
|
20240816,164300,698354545,4895,4895,4895,4895,119
|
|
20240816,164200,698354545,4895,4895,4895,4895,0
|
|
20240816,164100,698354545,4895,4895,4895,4895,0
|
|
20240816,164000,698354545,4895,4895,4895,4895,0
|
|
20240816,163900,698354545,4895,4895,4895,4895,0
|
|
20240816,163800,698354545,4895,4895,4895,4895,0
|
|
20240816,163700,698354545,4895,4895,4895,4895,0
|
|
20240816,163600,698354545,4895,4895,4895,4895,0
|
|
20240816,163500,698354545,4895,4895,4895,4895,0
|
|
20240816,163400,698354545,4895,4895,4895,4895,0
|
|
20240816,163300,698354545,4895,4895,4895,4895,0
|
|
20240816,163200,698354545,4895,4895,4895,4895,0
|
|
20240816,163100,698354545,4895,4895,4895,4895,0
|
|
20240816,163000,698354545,4895,4895,4895,4895,0
|
|
20240816,162900,698354545,4895,4895,4895,4895,0
|
|
20240816,162800,698354545,4895,4895,4895,4895,0
|
|
20240816,162700,698354545,4895,4895,4895,4895,0
|
|
20240816,162600,698354545,4895,4895,4895,4895,0
|
|
20240816,162500,698354545,4895,4895,4895,4895,0
|
|
20240816,162400,698354545,4895,4895,4895,4895,0
|
|
20240816,162300,698354545,4895,4895,4895,4895,0
|
|
20240816,162200,698354545,4895,4895,4895,4895,0
|
|
20240816,162100,698354545,4895,4895,4895,4895,0
|
|
20240816,162000,698354545,4895,4895,4895,4895,0
|
|
20240816,161900,698354545,4895,4895,4895,4895,0
|
|
20240816,161800,698354545,4895,4895,4895,4895,0
|
|
20240816,161700,698354545,4895,4895,4895,4895,0
|
|
20240816,161600,698354545,4895,4895,4895,4895,0
|
|
20240816,161500,698354545,4895,4895,4895,4895,0
|
|
20240816,161400,698354545,4895,4895,4895,4895,0
|
|
20240816,161300,698354545,4895,4895,4895,4895,119
|
|
20240816,161200,698354545,4895,4895,4895,4895,0
|
|
20240816,161100,698354545,4895,4895,4895,4895,0
|
|
20240816,161000,698354545,4895,4895,4895,4895,0
|
|
20240816,160900,698354545,4895,4895,4895,4895,0
|
|
20240816,160800,698354545,4895,4895,4895,4895,0
|
|
20240816,160700,698354545,4895,4895,4895,4895,0
|
|
20240816,160600,698354545,4895,4895,4895,4895,0
|
|
20240816,160500,698354545,4895,4895,4895,4895,0
|
|
20240816,160400,698354545,4895,4895,4895,4895,0
|
|
20240816,160300,698354545,4895,4895,4895,4895,0
|
|
20240816,160200,698354545,4895,4895,4895,4895,0
|
|
20240816,160100,698354545,4895,4895,4895,4895,0
|
|
20240816,160000,698354545,4895,4895,4895,4895,0
|
|
20240816,155900,698354545,4895,4895,4895,4895,0
|
|
20240816,155800,698354545,4895,4895,4895,4895,0
|
|
20240816,155700,698354545,4895,4895,4895,4895,0
|
|
20240816,155600,698354545,4895,4895,4895,4895,0
|
|
20240816,155500,698354545,4895,4895,4895,4895,0
|
|
20240816,155400,698354545,4895,4895,4895,4895,0
|
|
20240816,155300,698354545,4895,4895,4895,4895,0
|
|
20240816,155200,698354545,4895,4895,4895,4895,0
|
|
20240816,155100,698354545,4895,4895,4895,4895,0
|
|
20240816,155000,698354545,4895,4895,4895,4895,0
|
|
20240816,154900,698354545,4895,4895,4895,4895,0
|
|
20240816,154800,698354545,4895,4895,4895,4895,0
|
|
20240816,154700,698354545,4895,4895,4895,4895,0
|
|
20240816,154600,698354545,4895,4895,4895,4895,0
|
|
20240816,154500,698354545,4895,4895,4895,4895,0
|
|
20240816,154400,698354545,4895,4895,4895,4895,0
|
|
20240816,154300,698354545,4895,4895,4895,4895,119
|
|
20240816,154200,698354545,4895,4895,4895,4895,0
|
|
20240816,154100,698354545,4895,4895,4895,4895,0
|
|
20240816,154000,698354545,4895,4895,4895,4895,0
|
|
20240816,153900,698354545,4895,4895,4895,4895,0
|
|
20240816,153800,698354545,4895,4895,4895,4895,0
|
|
20240816,153700,698354545,4895,4895,4895,4895,0
|
|
20240816,153600,698354545,4895,4895,4895,4895,0
|
|
20240816,153500,698354545,4895,4895,4895,4895,0
|
|
20240816,153400,698354545,4895,4895,4895,4895,0
|
|
20240816,153300,698354545,4895,4895,4895,4895,0
|
|
20240816,153200,698354545,4895,4895,4895,4895,0
|
|
20240816,153100,698354545,4895,4895,4895,4895,0
|
|
20240816,153000,698354545,4895,4895,4895,4895,119
|
|
20240816,152900,697772040,4890,4890,4890,4890,0
|
|
20240816,152800,697772040,4890,4890,4890,4890,0
|
|
20240816,152700,697772040,4890,4890,4890,4890,0
|
|
20240816,152600,697772040,4890,4890,4890,4890,0
|
|
20240816,152500,697772040,4890,4890,4890,4890,0
|
|
20240816,152400,697772040,4890,4890,4890,4890,0
|
|
20240816,152300,697772040,4890,4890,4890,4890,0
|
|
20240816,152200,697772040,4890,4890,4890,4890,0
|
|
20240816,152100,697772040,4890,4890,4890,4890,0
|
|
20240816,152000,697772040,4890,4890,4890,4890,0
|
|
20240816,151900,697772040,4890,4895,4895,4890,309
|
|
20240816,151800,696259490,4895,4895,4895,4895,0
|
|
20240816,151700,696259490,4895,4895,4895,4895,0
|
|
20240816,151600,696259490,4895,4895,4895,4895,0
|
|
20240816,151500,696259490,4895,4895,4895,4895,0
|
|
20240816,151400,696259490,4895,4895,4895,4895,0
|
|
20240816,151300,696259490,4895,4895,4895,4895,200
|
|
20240816,151200,695280490,4890,4890,4890,4890,0
|
|
20240816,151100,695280490,4890,4890,4890,4890,370
|
|
20240816,151000,693471190,4885,4885,4885,4885,5
|
|
20240816,150900,693446765,4880,4880,4880,4880,0
|
|
20240816,150800,693446765,4880,4880,4880,4880,0
|
|
20240816,150700,693446765,4880,4880,4880,4880,0
|
|
20240816,150600,693446765,4880,4880,4880,4880,0
|
|
20240816,150500,693446765,4880,4880,4880,4880,0
|
|
20240816,150400,693446765,4880,4880,4880,4880,0
|
|
20240816,150300,693446765,4880,4880,4880,4880,0
|
|
20240816,150200,693446765,4880,4880,4880,4880,0
|
|
20240816,150100,693446765,4880,4900,4900,4880,204
|
|
20240816,150000,692451210,4900,4900,4900,4900,0
|
|
20240816,145900,692451210,4900,4900,4900,4900,1
|
|
20240816,145800,692446310,4900,4900,4900,4900,1
|
|
20240816,145700,692441410,4900,4900,4900,4900,0
|
|
20240816,145600,692441410,4900,4900,4900,4900,0
|
|
20240816,145500,692441410,4900,4885,4900,4885,7
|
|
20240816,145400,692407200,4885,4885,4885,4885,0
|
|
20240816,145300,692407200,4885,4885,4885,4885,0
|
|
20240816,145200,692407200,4885,4885,4885,4885,8
|
|
20240816,145100,692368120,4900,4900,4900,4900,1
|
|
20240816,145000,692363220,4900,4900,4900,4900,0
|
|
20240816,144900,692363220,4900,4900,4900,4900,1
|
|
20240816,144800,692358320,4900,4885,4900,4885,3
|
|
20240816,144700,692343635,4885,4885,4885,4885,0
|
|
20240816,144600,692343635,4885,4885,4885,4885,0
|
|
20240816,144500,692343635,4885,4885,4885,4885,889
|
|
20240816,144400,688000870,4900,4900,4900,4900,1427
|
|
20240816,144300,681008570,4905,4905,4905,4905,0
|
|
20240816,144200,681008570,4905,4905,4905,4905,0
|
|
20240816,144100,681008570,4905,4905,4905,4905,1
|
|
20240816,144000,681003665,4900,4900,4900,4900,5
|
|
20240816,143900,680979165,4900,4900,4900,4900,0
|
|
20240816,143800,680979165,4900,4900,4900,4900,1685
|
|
20240816,143700,672722665,4900,4900,4900,4900,0
|
|
20240816,143600,672722665,4900,4905,4905,4900,4118
|
|
20240816,143500,652525775,4900,4900,4900,4900,1504
|
|
20240816,143400,645156175,4900,4895,4900,4895,8407
|
|
20240816,143300,603980910,4890,4890,4890,4890,3977
|
|
20240816,143200,584533380,4890,4890,4890,4890,0
|
|
20240816,143100,584533380,4890,4890,4895,4890,3330
|
|
20240816,143000,568249650,4885,4885,4885,4885,1
|
|
20240816,142900,568244765,4890,4890,4890,4890,0
|
|
20240816,142800,568244765,4890,4890,4890,4890,1695
|
|
20240816,142700,559956215,4890,4890,4890,4890,0
|
|
20240816,142600,559956215,4890,4885,4890,4885,2270
|
|
20240816,142500,548856425,4885,4885,4885,4885,1171
|
|
20240816,142400,543136090,4885,4885,4885,4885,0
|
|
20240816,142300,543136090,4885,4885,4885,4885,0
|
|
20240816,142200,543136090,4885,4885,4885,4885,0
|
|
20240816,142100,543136090,4885,4885,4885,4885,1
|
|
20240816,142000,543131205,4880,4880,4880,4880,10
|
|
20240816,141900,543082405,4885,4885,4885,4885,1
|
|
20240816,141800,543077520,4880,4880,4880,4880,0
|
|
20240816,141700,543077520,4880,4880,4880,4880,0
|
|
20240816,141600,543077520,4880,4880,4880,4880,10
|
|
20240816,141500,543028720,4885,4880,4885,4880,11
|
|
20240816,141400,542975035,4885,4885,4885,4885,0
|
|
20240816,141300,542975035,4885,4885,4885,4885,0
|
|
20240816,141200,542975035,4885,4885,4885,4885,0
|
|
20240816,141100,542975035,4885,4885,4885,4885,1
|
|
20240816,141000,542970150,4885,4885,4885,4885,0
|
|
20240816,140900,542970150,4885,4885,4885,4885,1
|
|
20240816,140800,542965265,4880,4880,4880,4880,0
|
|
20240816,140700,542965265,4880,4880,4880,4880,0
|
|
20240816,140600,542965265,4880,4880,4880,4880,0
|
|
20240816,140500,542965265,4880,4880,4880,4880,0
|
|
20240816,140400,542965265,4880,4880,4880,4880,0
|
|
20240816,140300,542965265,4880,4880,4880,4880,0
|
|
20240816,140200,542965265,4880,4880,4880,4880,0
|
|
20240816,140100,542965265,4880,4880,4880,4880,1
|
|
20240816,140000,542960385,4875,4875,4875,4875,244
|
|
20240816,135900,541770885,4885,4880,4885,4880,21
|
|
20240816,135800,541668350,4880,4885,4885,4880,50
|
|
20240816,135700,541424345,4885,4880,4885,4880,160
|
|
20240816,135600,540643535,4875,4875,4875,4875,0
|
|
20240816,135500,540643535,4875,4890,4890,4875,478
|
|
20240816,135400,538311935,4880,4880,4880,4880,58
|
|
20240816,135300,538028895,4890,4885,4890,4880,406
|
|
20240816,135200,536044635,4890,4885,4890,4885,11
|
|
20240816,135100,535990850,4885,4890,4890,4885,57
|
|
20240816,135000,535712400,4885,4890,4890,4885,646
|
|
20240816,134900,532554250,4885,4885,4885,4885,58
|
|
20240816,134800,532270920,4890,4885,4890,4885,1240
|
|
20240816,134700,526208470,4890,4885,4890,4885,1876
|
|
20240816,134600,517044205,4880,4880,4885,4880,73
|
|
20240816,134500,516687940,4880,4880,4885,4880,199
|
|
20240816,134400,515716760,4885,4880,4885,4880,29
|
|
20240816,134300,515575150,4885,4865,4885,4865,512
|
|
20240816,134200,513079145,4865,4860,4865,4860,84
|
|
20240816,134100,512670775,4865,4865,4865,4865,32
|
|
20240816,134000,512515095,4865,4865,4865,4865,100
|
|
20240816,133900,512028595,4865,4870,4870,4865,58
|
|
20240816,133800,511746420,4865,4865,4865,4865,158
|
|
20240816,133700,510977750,4865,4865,4865,4865,58
|
|
20240816,133600,510695580,4865,4865,4865,4865,110
|
|
20240816,133500,510160430,4865,4865,4865,4865,57
|
|
20240816,133400,509883125,4865,4865,4865,4865,63
|
|
20240816,133300,509576630,4865,4865,4865,4865,58
|
|
20240816,133200,509294460,4865,4865,4865,4865,0
|
|
20240816,133100,509294460,4865,4875,4875,4865,158
|
|
20240816,133000,508525280,4870,4870,4870,4865,59
|
|
20240816,132900,508238235,4875,4870,4875,4865,159
|
|
20240816,132800,507464675,4870,4870,4870,4870,10
|
|
20240816,132700,507415975,4865,4870,4870,4865,1885
|
|
20240816,132600,498236310,4875,4875,4875,4875,135
|
|
20240816,132500,497578185,4875,4875,4875,4875,0
|
|
20240816,132400,497578185,4875,4875,4875,4875,158
|
|
20240816,132300,496807935,4885,4875,4885,4875,58
|
|
20240816,132200,496525175,4885,4875,4885,4875,59
|
|
20240816,132100,496237540,4880,4880,4885,4875,653
|
|
20240816,132000,493052205,4875,4875,4875,4875,58
|
|
20240816,131900,492769455,4875,4885,4885,4875,62
|
|
20240816,131800,492467160,4885,4875,4885,4875,81
|
|
20240816,131700,492072055,4885,4880,4885,4880,105
|
|
20240816,131600,491559630,4880,4880,4885,4880,469
|
|
20240816,131500,489270905,4885,4885,4885,4880,61
|
|
20240816,131400,488973210,4880,4880,4885,4880,209
|
|
20240816,131300,487953245,4885,4885,4885,4880,22
|
|
20240816,131200,487845875,4880,4865,4885,4865,812
|
|
20240816,131100,483889490,4860,4865,4865,4860,60
|
|
20240816,131000,483597880,4860,4850,4860,4850,182
|
|
20240816,130900,482714430,4855,4855,4855,4855,105
|
|
20240816,130800,482204655,4850,4850,4850,4850,58
|
|
20240816,130700,481923355,4850,4850,4850,4850,158
|
|
20240816,130600,481157055,4850,4850,4850,4850,57
|
|
20240816,130500,480880605,4850,4850,4850,4850,100
|
|
20240816,130400,480395605,4850,4850,4850,4850,358
|
|
20240816,130300,478659305,4850,4850,4850,4850,58
|
|
20240816,130200,478378005,4850,4850,4850,4850,57
|
|
20240816,130100,478101555,4850,4850,4850,4850,0
|
|
20240816,130000,478101555,4850,4850,4850,4850,58
|
|
20240816,125900,477820255,4855,4850,4855,4850,60
|
|
20240816,125800,477529245,4850,4850,4850,4850,57
|
|
20240816,125700,477252795,4855,4850,4855,4850,25
|
|
20240816,125600,477131540,4850,4850,4850,4850,58
|
|
20240816,125500,476850240,4855,4850,4855,4850,656
|
|
20240816,125400,473668630,4850,4850,4850,4850,0
|
|
20240816,125300,473668630,4850,4850,4850,4850,157
|
|
20240816,125200,472907180,4850,4850,4850,4850,58
|
|
20240816,125100,472625880,4850,4850,4855,4850,109
|
|
20240816,125000,472097225,4850,4850,4850,4850,100
|
|
20240816,124900,471612225,4850,4850,4850,4850,57
|
|
20240816,124800,471335775,4850,4850,4850,4850,158
|
|
20240816,124700,470569475,4850,4850,4850,4850,58
|
|
20240816,124600,470288175,4850,4850,4850,4850,100
|
|
20240816,124500,469803175,4850,4850,4850,4850,57
|
|
20240816,124400,469526725,4850,4850,4850,4850,58
|
|
20240816,124300,469245425,4850,4850,4850,4850,58
|
|
20240816,124200,468964125,4850,4860,4860,4850,9
|
|
20240816,124100,468920425,4850,4855,4855,4850,157
|
|
20240816,124000,468158475,4855,4855,4855,4855,58
|
|
20240816,123900,467876885,4860,4855,4860,4850,228
|
|
20240816,123800,466769885,4850,4850,4850,4850,0
|
|
20240816,123700,466769885,4850,4850,4850,4850,57
|
|
20240816,123600,466493435,4855,4850,4855,4850,158
|
|
20240816,123500,465726635,4860,4850,4860,4850,59
|
|
20240816,123400,465440475,4850,4850,4850,4850,0
|
|
20240816,123300,465440475,4850,4850,4850,4850,57
|
|
20240816,123200,465164025,4850,4860,4860,4850,158
|
|
20240816,123100,464396725,4860,4850,4860,4850,207
|
|
20240816,123000,463391335,4850,4850,4850,4850,0
|
|
20240816,122900,463391335,4850,4865,4865,4850,119
|
|
20240816,122800,462813865,4855,4855,4855,4855,57
|
|
20240816,122700,462537130,4860,4855,4860,4855,158
|
|
20240816,122600,461769540,4860,4860,4860,4860,22
|
|
20240816,122500,461662620,4860,4860,4860,4860,36
|
|
20240816,122400,461487660,4860,4860,4860,4860,157
|
|
20240816,122300,460724640,4860,4860,4860,4860,0
|
|
20240816,122200,460724640,4860,4860,4860,4860,158
|
|
20240816,122100,459956760,4860,4865,4865,4860,479
|
|
20240816,122000,457628815,4860,4860,4860,4860,85
|
|
20240816,121900,457215715,4860,4860,4860,4860,100
|
|
20240816,121800,456729715,4860,4860,4860,4860,58
|
|
20240816,121700,456447835,4860,4860,4860,4860,58
|
|
20240816,121600,456165955,4865,4870,4870,4865,608
|
|
20240816,121500,453208030,4870,4865,4870,4865,101
|
|
20240816,121400,452716660,4865,4865,4865,4865,86
|
|
20240816,121300,452298270,4865,4865,4865,4865,86
|
|
20240816,121200,451879880,4865,4865,4865,4865,167
|
|
20240816,121100,451067425,4870,4870,4870,4870,1
|
|
20240816,121000,451062555,4865,4865,4865,4865,58
|
|
20240816,120900,450780385,4865,4870,4870,4865,158
|
|
20240816,120800,450011215,4865,4865,4865,4865,57
|
|
20240816,120700,449733910,4865,4865,4865,4865,7
|
|
20240816,120600,449699855,4865,4865,4865,4865,58
|
|
20240816,120500,449417685,4880,4865,4880,4865,61
|
|
20240816,120400,449120875,4885,4865,4885,4865,2259
|
|
20240816,120300,438102670,4870,4870,4870,4870,57
|
|
20240816,120200,437825080,4870,4870,4870,4870,1
|
|
20240816,120100,437820210,4865,4865,4875,4865,409
|
|
20240816,120000,435830415,4870,4865,4870,4865,157
|
|
20240816,115900,435066110,4875,4870,4875,4870,11
|
|
20240816,115800,435012535,4865,4870,4870,4865,158
|
|
20240816,115700,434243365,4870,4870,4870,4870,58
|
|
20240816,115600,433960905,4875,4875,4875,4875,354
|
|
20240816,115500,432235155,4885,4885,4885,4885,1
|
|
20240816,115400,432230270,4870,4870,4870,4870,61
|
|
20240816,115300,431933200,4880,4870,4880,4870,578
|
|
20240816,115200,429117340,4870,4870,4870,4870,57
|
|
20240816,115100,428839750,4880,4885,4885,4880,101
|
|
20240816,115000,428346865,4880,4880,4880,4880,58
|
|
20240816,114900,428063825,4880,4880,4885,4880,422
|
|
20240816,114800,426003425,4880,4880,4880,4880,2
|
|
20240816,114700,425993665,4880,4885,4885,4880,171
|
|
20240816,114600,425158615,4880,4880,4880,4880,124
|
|
20240816,114500,424553495,4890,4885,4890,4885,37
|
|
20240816,114400,424372745,4885,4885,4885,4885,0
|
|
20240816,114300,424372745,4885,4880,4885,4880,70
|
|
20240816,114200,424030895,4885,4885,4885,4885,0
|
|
20240816,114100,424030895,4885,4885,4885,4885,1008
|
|
20240816,114000,419106815,4885,4885,4885,4885,0
|
|
20240816,113900,419106815,4885,4885,4885,4885,2
|
|
20240816,113800,419097045,4885,4870,4885,4870,1983
|
|
20240816,113700,409420810,4880,4880,4880,4880,300
|
|
20240816,113600,407956810,4880,4880,4880,4880,0
|
|
20240816,113500,407956810,4880,4880,4880,4880,0
|
|
20240816,113400,407956810,4880,4880,4880,4880,0
|
|
20240816,113300,407956810,4880,4880,4880,4880,0
|
|
20240816,113200,407956810,4880,4880,4880,4880,0
|
|
20240816,113100,407956810,4880,4880,4880,4880,1
|
|
20240816,113000,407951930,4870,4875,4875,4870,476
|
|
20240816,112900,405633520,4880,4880,4880,4880,3
|
|
20240816,112800,405618880,4880,4880,4880,4880,0
|
|
20240816,112700,405618880,4880,4880,4880,4880,0
|
|
20240816,112600,405618880,4880,4880,4880,4880,0
|
|
20240816,112500,405618880,4880,4880,4880,4880,0
|
|
20240816,112400,405618880,4880,4880,4880,4880,0
|
|
20240816,112300,405618880,4880,4870,4880,4870,3
|
|
20240816,112200,405604260,4880,4880,4880,4880,0
|
|
20240816,112100,405604260,4880,4880,4880,4880,0
|
|
20240816,112000,405604260,4880,4880,4880,4880,1600
|
|
20240816,111900,397796260,4875,4875,4875,4875,54
|
|
20240816,111800,397533010,4870,4860,4870,4860,171
|
|
20240816,111700,396700640,4865,4865,4865,4865,142
|
|
20240816,111600,396009810,4865,4865,4865,4865,11
|
|
20240816,111500,395956295,4870,4870,4870,4870,1
|
|
20240816,111400,395951425,4870,4870,4870,4870,0
|
|
20240816,111300,395951425,4870,4870,4870,4870,0
|
|
20240816,111200,395951425,4870,4870,4870,4870,0
|
|
20240816,111100,395951425,4870,4870,4870,4870,1
|
|
20240816,111000,395946555,4850,4850,4850,4850,0
|
|
20240816,110900,395946555,4850,4850,4850,4850,0
|
|
20240816,110800,395946555,4850,4850,4850,4850,0
|
|
20240816,110700,395946555,4850,4850,4850,4850,0
|
|
20240816,110600,395946555,4850,4850,4850,4850,11
|
|
20240816,110500,395893205,4850,4850,4850,4850,0
|
|
20240816,110400,395893205,4850,4850,4850,4850,0
|
|
20240816,110300,395893205,4850,4850,4850,4850,0
|
|
20240816,110200,395893205,4850,4850,4850,4850,0
|
|
20240816,110100,395893205,4850,4850,4850,4850,300
|
|
20240816,110000,394438205,4840,4855,4855,4840,1202
|
|
20240816,105900,388607690,4855,4870,4870,4855,8996
|
|
20240816,105800,344800125,4870,4870,4870,4870,60
|
|
20240816,105700,344507925,4870,4870,4870,4870,0
|
|
20240816,105600,344507925,4870,4870,4870,4870,358
|
|
20240816,105500,342764465,4870,4870,4870,4870,672
|
|
20240816,105400,339491825,4870,4865,4870,4865,47
|
|
20240816,105300,339262990,4870,4870,4870,4870,2
|
|
20240816,105200,339253250,4880,4880,4880,4880,0
|
|
20240816,105100,339253250,4880,4875,4880,4875,400
|
|
20240816,105000,337301870,4880,4880,4880,4880,0
|
|
20240816,104900,337301870,4880,4880,4880,4880,0
|
|
20240816,104800,337301870,4880,4880,4880,4880,0
|
|
20240816,104700,337301870,4880,4880,4880,4880,0
|
|
20240816,104600,337301870,4880,4880,4880,4880,0
|
|
20240816,104500,337301870,4880,4880,4880,4880,0
|
|
20240816,104400,337301870,4880,4880,4880,4880,0
|
|
20240816,104300,337301870,4880,4880,4880,4880,0
|
|
20240816,104200,337301870,4880,4880,4880,4880,0
|
|
20240816,104100,337301870,4880,4880,4880,4880,0
|
|
20240816,104000,337301870,4880,4870,4880,4870,1000
|
|
20240816,103900,332425430,4850,4865,4865,4850,200
|
|
20240816,103800,331454185,4870,4870,4870,4870,0
|
|
20240816,103700,331454185,4870,4870,4870,4870,0
|
|
20240816,103600,331454185,4870,4860,4870,4860,295
|
|
20240816,103500,330018535,4860,4860,4860,4860,7
|
|
20240816,103400,329984515,4860,4860,4860,4860,0
|
|
20240816,103300,329984515,4860,4860,4860,4860,532
|
|
20240816,103200,327398995,4860,4860,4860,4860,100
|
|
20240816,103100,326912995,4860,4860,4860,4860,0
|
|
20240816,103000,326912995,4860,4865,4875,4860,564
|
|
20240816,102900,324165315,4870,4870,4875,4850,3556
|
|
20240816,102800,306848090,4850,4850,4850,4850,28
|
|
20240816,102700,306712290,4870,4870,4870,4870,0
|
|
20240816,102600,306712290,4870,4870,4870,4870,0
|
|
20240816,102500,306712290,4870,4870,4870,4870,0
|
|
20240816,102400,306712290,4870,4870,4870,4870,5
|
|
20240816,102300,306687940,4870,4870,4870,4870,0
|
|
20240816,102200,306687940,4870,4870,4870,4870,0
|
|
20240816,102100,306687940,4870,4870,4870,4850,156
|
|
20240816,102000,305928780,4870,4850,4870,4850,29
|
|
20240816,101900,305788110,4875,4870,4880,4870,1000
|
|
20240816,101800,300913110,4850,4850,4850,4850,0
|
|
20240816,101700,300913110,4850,4850,4850,4850,0
|
|
20240816,101600,300913110,4850,4850,4850,4850,476
|
|
20240816,101500,298604510,4875,4875,4875,4875,33
|
|
20240816,101400,298443635,4875,4875,4875,4875,24
|
|
20240816,101300,298326635,4875,4875,4875,4875,0
|
|
20240816,101200,298326635,4875,4875,4875,4875,0
|
|
20240816,101100,298326635,4875,4875,4875,4875,0
|
|
20240816,101000,298326635,4875,4870,4875,4870,21
|
|
20240816,100900,298224265,4875,4875,4880,4850,976
|
|
20240816,100800,293466275,4875,4875,4875,4875,0
|
|
20240816,100700,293466275,4875,4875,4875,4875,18
|
|
20240816,100600,293378525,4875,4875,4875,4850,5007
|
|
20240816,100500,269094405,4875,4875,4875,4875,0
|
|
20240816,100400,269094405,4875,4850,4875,4850,422
|
|
20240816,100300,267047660,4875,4865,4875,4865,1665
|
|
20240816,100200,258940170,4865,4865,4865,4865,0
|
|
20240816,100100,258940170,4865,4845,4865,4845,5001
|
|
20240816,100000,234710305,4865,4840,4865,4840,15
|
|
20240816,095900,234637680,4870,4870,4870,4865,17
|
|
20240816,095800,234554900,4860,4860,4860,4860,67
|
|
20240816,095700,234229280,4835,4835,4835,4835,200
|
|
20240816,095600,233262280,4865,4865,4865,4865,0
|
|
20240816,095500,233262280,4865,4865,4865,4865,0
|
|
20240816,095400,233262280,4865,4850,4865,4850,5000
|
|
20240816,095300,208950045,4850,4855,4855,4850,232
|
|
20240816,095200,207824815,4850,4850,4850,4850,461
|
|
20240816,095100,205588965,4850,4850,4850,4850,0
|
|
20240816,095000,205588965,4850,4850,4850,4850,2303
|
|
20240816,094900,194419415,4845,4830,4845,4830,7074
|
|
20240816,094800,160160725,4830,4825,4830,4805,5205
|
|
20240816,094700,135133455,4830,4830,4830,4830,5
|
|
20240816,094600,135109305,4830,4830,4830,4830,0
|
|
20240816,094500,135109305,4830,4830,4830,4830,0
|
|
20240816,094400,135109305,4830,4825,4830,4825,700
|
|
20240816,094300,131729950,4825,4820,4825,4820,1000
|
|
20240816,094200,126906845,4815,4820,4820,4815,302
|
|
20240816,094100,125451215,4820,4820,4820,4820,0
|
|
20240816,094000,125451215,4820,4820,4820,4820,108
|
|
20240816,093900,124930655,4820,4820,4820,4820,0
|
|
20240816,093800,124930655,4820,4820,4820,4820,0
|
|
20240816,093700,124930655,4820,4815,4820,4815,2
|
|
20240816,093600,124921020,4820,4820,4820,4820,0
|
|
20240816,093500,124921020,4820,4820,4820,4820,0
|
|
20240816,093400,124921020,4820,4820,4820,4820,0
|
|
20240816,093300,124921020,4820,4820,4820,4820,0
|
|
20240816,093200,124921020,4820,4820,4820,4820,0
|
|
20240816,093100,124921020,4820,4810,4820,4805,1036
|
|
20240816,093000,119942975,4820,4820,4820,4820,0
|
|
20240816,092900,119942975,4820,4815,4820,4815,2861
|
|
20240816,092800,106167240,4800,4800,4800,4800,0
|
|
20240816,092700,106167240,4800,4800,4800,4800,0
|
|
20240816,092600,106167240,4800,4800,4800,4800,0
|
|
20240816,092500,106167240,4800,4805,4805,4800,430
|
|
20240816,092400,104103180,4820,4820,4820,4820,0
|
|
20240816,092300,104103180,4820,4820,4820,4820,4
|
|
20240816,092200,104083900,4800,4815,4815,4800,5000
|
|
20240816,092100,80074645,4820,4820,4820,4820,2
|
|
20240816,092000,80065005,4810,4815,4815,4810,2000
|
|
20240816,091900,70444975,4810,4820,4820,4810,420
|
|
20240816,091800,68422915,4820,4820,4820,4820,0
|
|
20240816,091700,68422915,4820,4820,4820,4820,15
|
|
20240816,091600,68350615,4820,4820,4820,4820,10
|
|
20240816,091500,68302415,4820,4820,4820,4820,0
|
|
20240816,091400,68302415,4820,4820,4820,4820,1
|
|
20240816,091300,68297595,4830,4830,4830,4830,1
|
|
20240816,091200,68292765,4830,4830,4830,4830,0
|
|
20240816,091100,68292765,4830,4830,4830,4830,20
|
|
20240816,091000,68196165,4830,4830,4830,4830,150
|
|
20240816,090900,67471665,4825,4830,4830,4825,102
|
|
20240816,090800,66979015,4800,4805,4805,4800,2059
|
|
20240816,090700,57095630,4800,4830,4830,4800,1333
|
|
20240816,090600,50694230,4800,4800,4800,4800,720
|
|
20240816,090500,47238230,4800,4805,4805,4800,2927
|
|
20240816,090400,33185105,4840,4840,4840,4840,0
|
|
20240816,090300,33185105,4840,4855,4855,4840,4273
|
|
20240816,090200,12477040,4865,4865,4865,4865,979
|
|
20240816,090100,7714205,4865,4860,4865,4860,251
|
|
20240816,090000,6494240,4855,4840,4855,4840,1340
|