647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194400,446905670,4930,4930,4930,4930,1949
|
|
20240819,194300,446905670,4930,4930,4930,4930,0
|
|
20240819,194200,446905670,4930,4930,4930,4930,0
|
|
20240819,194100,446905670,4930,4930,4930,4930,0
|
|
20240819,194000,446905670,4930,4930,4930,4930,0
|
|
20240819,193900,446905670,4930,4930,4930,4930,0
|
|
20240819,193800,446905670,4930,4930,4930,4930,0
|
|
20240819,193700,446905670,4930,4930,4930,4930,0
|
|
20240819,193600,446905670,4930,4930,4930,4930,0
|
|
20240819,193500,446905670,4930,4930,4930,4930,0
|
|
20240819,193400,446905670,4930,4930,4930,4930,0
|
|
20240819,193300,446905670,4930,4930,4930,4930,0
|
|
20240819,193200,446905670,4930,4930,4930,4930,0
|
|
20240819,193100,446905670,4930,4930,4930,4930,0
|
|
20240819,193000,446905670,4930,4930,4930,4930,0
|
|
20240819,192900,446905670,4930,4930,4930,4930,0
|
|
20240819,192800,446905670,4930,4930,4930,4930,0
|
|
20240819,192700,446905670,4930,4930,4930,4930,0
|
|
20240819,192600,446905670,4930,4930,4930,4930,0
|
|
20240819,192500,446905670,4930,4930,4930,4930,0
|
|
20240819,192400,446905670,4930,4930,4930,4930,0
|
|
20240819,192300,446905670,4930,4930,4930,4930,0
|
|
20240819,192200,446905670,4930,4930,4930,4930,0
|
|
20240819,192100,446905670,4930,4930,4930,4930,0
|
|
20240819,192000,446905670,4930,4930,4930,4930,0
|
|
20240819,191900,446905670,4930,4930,4930,4930,0
|
|
20240819,191800,446905670,4930,4930,4930,4930,0
|
|
20240819,191700,446905670,4930,4930,4930,4930,0
|
|
20240819,191600,446905670,4930,4930,4930,4930,0
|
|
20240819,191500,446905670,4930,4930,4930,4930,0
|
|
20240819,191400,446905670,4930,4930,4930,4930,1949
|
|
20240819,191300,446905670,4930,4930,4930,4930,0
|
|
20240819,191200,446905670,4930,4930,4930,4930,0
|
|
20240819,191100,446905670,4930,4930,4930,4930,0
|
|
20240819,191000,446905670,4930,4930,4930,4930,0
|
|
20240819,190900,446905670,4930,4930,4930,4930,0
|
|
20240819,190800,446905670,4930,4930,4930,4930,0
|
|
20240819,190700,446905670,4930,4930,4930,4930,0
|
|
20240819,190600,446905670,4930,4930,4930,4930,0
|
|
20240819,190500,446905670,4930,4930,4930,4930,0
|
|
20240819,190400,446905670,4930,4930,4930,4930,0
|
|
20240819,190300,446905670,4930,4930,4930,4930,0
|
|
20240819,190200,446905670,4930,4930,4930,4930,0
|
|
20240819,190100,446905670,4930,4930,4930,4930,0
|
|
20240819,190000,446905670,4930,4930,4930,4930,0
|
|
20240819,185900,446905670,4930,4930,4930,4930,0
|
|
20240819,185800,446905670,4930,4930,4930,4930,0
|
|
20240819,185700,446905670,4930,4930,4930,4930,0
|
|
20240819,185600,446905670,4930,4930,4930,4930,0
|
|
20240819,185500,446905670,4930,4930,4930,4930,0
|
|
20240819,185400,446905670,4930,4930,4930,4930,0
|
|
20240819,185300,446905670,4930,4930,4930,4930,0
|
|
20240819,185200,446905670,4930,4930,4930,4930,0
|
|
20240819,185100,446905670,4930,4930,4930,4930,0
|
|
20240819,185000,446905670,4930,4930,4930,4930,0
|
|
20240819,184900,446905670,4930,4930,4930,4930,0
|
|
20240819,184800,446905670,4930,4930,4930,4930,0
|
|
20240819,184700,446905670,4930,4930,4930,4930,0
|
|
20240819,184600,446905670,4930,4930,4930,4930,0
|
|
20240819,184500,446905670,4930,4930,4930,4930,0
|
|
20240819,184400,446905670,4930,4930,4930,4930,1949
|
|
20240819,184300,446905670,4930,4930,4930,4930,0
|
|
20240819,184200,446905670,4930,4930,4930,4930,0
|
|
20240819,184100,446905670,4930,4930,4930,4930,0
|
|
20240819,184000,446905670,4930,4930,4930,4930,0
|
|
20240819,183900,446905670,4930,4930,4930,4930,0
|
|
20240819,183800,446905670,4930,4930,4930,4930,0
|
|
20240819,183700,446905670,4930,4930,4930,4930,0
|
|
20240819,183600,446905670,4930,4930,4930,4930,0
|
|
20240819,183500,446905670,4930,4930,4930,4930,0
|
|
20240819,183400,446905670,4930,4930,4930,4930,0
|
|
20240819,183300,446905670,4930,4930,4930,4930,0
|
|
20240819,183200,446905670,4930,4930,4930,4930,0
|
|
20240819,183100,446905670,4930,4930,4930,4930,0
|
|
20240819,183000,446905670,4930,4930,4930,4930,0
|
|
20240819,182900,446905670,4930,4930,4930,4930,0
|
|
20240819,182800,446905670,4930,4930,4930,4930,0
|
|
20240819,182700,446905670,4930,4930,4930,4930,0
|
|
20240819,182600,446905670,4930,4930,4930,4930,0
|
|
20240819,182500,446905670,4930,4930,4930,4930,0
|
|
20240819,182400,446905670,4930,4930,4930,4930,0
|
|
20240819,182300,446905670,4930,4930,4930,4930,0
|
|
20240819,182200,446905670,4930,4930,4930,4930,0
|
|
20240819,182100,446905670,4930,4930,4930,4930,0
|
|
20240819,182000,446905670,4930,4930,4930,4930,0
|
|
20240819,181900,446905670,4930,4930,4930,4930,0
|
|
20240819,181800,446905670,4930,4930,4930,4930,0
|
|
20240819,181700,446905670,4930,4930,4930,4930,0
|
|
20240819,181600,446905670,4930,4930,4930,4930,0
|
|
20240819,181500,446905670,4930,4930,4930,4930,0
|
|
20240819,181400,446905670,4930,4930,4930,4930,1949
|
|
20240819,181300,446905670,4930,4930,4930,4930,0
|
|
20240819,181200,446905670,4930,4930,4930,4930,0
|
|
20240819,181100,446905670,4930,4930,4930,4930,0
|
|
20240819,181000,446905670,4930,4930,4930,4930,0
|
|
20240819,180900,446905670,4930,4930,4930,4930,0
|
|
20240819,180800,446905670,4930,4930,4930,4930,0
|
|
20240819,180700,446905670,4930,4930,4930,4930,0
|
|
20240819,180600,446905670,4930,4930,4930,4930,0
|
|
20240819,180500,446905670,4930,4930,4930,4930,0
|
|
20240819,180400,446905670,4930,4930,4930,4930,0
|
|
20240819,180300,446905670,4930,4930,4930,4930,0
|
|
20240819,180200,446905670,4930,4930,4930,4930,0
|
|
20240819,180100,446905670,4930,4930,4930,4930,0
|
|
20240819,180000,446905670,4930,4930,4930,4930,0
|
|
20240819,175900,446905670,4930,4930,4930,4930,0
|
|
20240819,175800,446905670,4930,4930,4930,4930,0
|
|
20240819,175700,446905670,4930,4930,4930,4930,0
|
|
20240819,175600,446905670,4930,4930,4930,4930,0
|
|
20240819,175500,446905670,4930,4930,4930,4930,0
|
|
20240819,175400,446905670,4930,4930,4930,4930,0
|
|
20240819,175300,446905670,4930,4930,4930,4930,0
|
|
20240819,175200,446905670,4930,4930,4930,4930,0
|
|
20240819,175100,446905670,4930,4930,4930,4930,0
|
|
20240819,175000,446905670,4930,4930,4930,4930,0
|
|
20240819,174900,446905670,4930,4930,4930,4930,0
|
|
20240819,174800,446905670,4930,4930,4930,4930,0
|
|
20240819,174700,446905670,4930,4930,4930,4930,0
|
|
20240819,174600,446905670,4930,4930,4930,4930,0
|
|
20240819,174500,446905670,4930,4930,4930,4930,0
|
|
20240819,174400,446905670,4930,4930,4930,4930,1949
|
|
20240819,174300,446905670,4930,4930,4930,4930,0
|
|
20240819,174200,446905670,4930,4930,4930,4930,0
|
|
20240819,174100,446905670,4930,4930,4930,4930,0
|
|
20240819,174000,446905670,4930,4930,4930,4930,0
|
|
20240819,173900,446905670,4930,4930,4930,4930,0
|
|
20240819,173800,446905670,4930,4930,4930,4930,0
|
|
20240819,173700,446905670,4930,4930,4930,4930,0
|
|
20240819,173600,446905670,4930,4930,4930,4930,0
|
|
20240819,173500,446905670,4930,4930,4930,4930,0
|
|
20240819,173400,446905670,4930,4930,4930,4930,0
|
|
20240819,173300,446905670,4930,4930,4930,4930,0
|
|
20240819,173200,446905670,4930,4930,4930,4930,0
|
|
20240819,173100,446905670,4930,4930,4930,4930,0
|
|
20240819,173000,446905670,4930,4930,4930,4930,0
|
|
20240819,172900,446905670,4930,4930,4930,4930,0
|
|
20240819,172800,446905670,4930,4930,4930,4930,0
|
|
20240819,172700,446905670,4930,4930,4930,4930,0
|
|
20240819,172600,446905670,4930,4930,4930,4930,0
|
|
20240819,172500,446905670,4930,4930,4930,4930,0
|
|
20240819,172400,446905670,4930,4930,4930,4930,0
|
|
20240819,172300,446905670,4930,4930,4930,4930,0
|
|
20240819,172200,446905670,4930,4930,4930,4930,0
|
|
20240819,172100,446905670,4930,4930,4930,4930,0
|
|
20240819,172000,446905670,4930,4930,4930,4930,0
|
|
20240819,171900,446905670,4930,4930,4930,4930,0
|
|
20240819,171800,446905670,4930,4930,4930,4930,0
|
|
20240819,171700,446905670,4930,4930,4930,4930,0
|
|
20240819,171600,446905670,4930,4930,4930,4930,0
|
|
20240819,171500,446905670,4930,4930,4930,4930,0
|
|
20240819,171400,446905670,4930,4930,4930,4930,1949
|
|
20240819,171300,446905670,4930,4930,4930,4930,0
|
|
20240819,171200,446905670,4930,4930,4930,4930,0
|
|
20240819,171100,446905670,4930,4930,4930,4930,0
|
|
20240819,171000,446905670,4930,4930,4930,4930,0
|
|
20240819,170900,446905670,4930,4930,4930,4930,0
|
|
20240819,170800,446905670,4930,4930,4930,4930,0
|
|
20240819,170700,446905670,4930,4930,4930,4930,0
|
|
20240819,170600,446905670,4930,4930,4930,4930,0
|
|
20240819,170500,446905670,4930,4930,4930,4930,0
|
|
20240819,170400,446905670,4930,4930,4930,4930,0
|
|
20240819,170300,446905670,4930,4930,4930,4930,0
|
|
20240819,170200,446905670,4930,4930,4930,4930,0
|
|
20240819,170100,446905670,4930,4930,4930,4930,0
|
|
20240819,170000,446905670,4930,4930,4930,4930,0
|
|
20240819,165900,446905670,4930,4930,4930,4930,0
|
|
20240819,165800,446905670,4930,4930,4930,4930,0
|
|
20240819,165700,446905670,4930,4930,4930,4930,0
|
|
20240819,165600,446905670,4930,4930,4930,4930,0
|
|
20240819,165500,446905670,4930,4930,4930,4930,0
|
|
20240819,165400,446905670,4930,4930,4930,4930,0
|
|
20240819,165300,446905670,4930,4930,4930,4930,0
|
|
20240819,165200,446905670,4930,4930,4930,4930,0
|
|
20240819,165100,446905670,4930,4930,4930,4930,0
|
|
20240819,165000,446905670,4930,4930,4930,4930,0
|
|
20240819,164900,446905670,4930,4930,4930,4930,0
|
|
20240819,164800,446905670,4930,4930,4930,4930,0
|
|
20240819,164700,446905670,4930,4930,4930,4930,0
|
|
20240819,164600,446905670,4930,4930,4930,4930,0
|
|
20240819,164500,446905670,4930,4930,4930,4930,0
|
|
20240819,164400,446905670,4930,4930,4930,4930,1949
|
|
20240819,164300,446905670,4930,4930,4930,4930,0
|
|
20240819,164200,446905670,4930,4930,4930,4930,0
|
|
20240819,164100,446905670,4930,4930,4930,4930,0
|
|
20240819,164000,446905670,4930,4930,4930,4930,0
|
|
20240819,163900,446905670,4930,4930,4930,4930,0
|
|
20240819,163800,446905670,4930,4930,4930,4930,0
|
|
20240819,163700,446905670,4930,4930,4930,4930,0
|
|
20240819,163600,446905670,4930,4930,4930,4930,0
|
|
20240819,163500,446905670,4930,4930,4930,4930,0
|
|
20240819,163400,446905670,4930,4930,4930,4930,0
|
|
20240819,163300,446905670,4930,4930,4930,4930,0
|
|
20240819,163200,446905670,4930,4930,4930,4930,0
|
|
20240819,163100,446905670,4930,4930,4930,4930,0
|
|
20240819,163000,446905670,4930,4930,4930,4930,0
|
|
20240819,162900,446905670,4930,4930,4930,4930,0
|
|
20240819,162800,446905670,4930,4930,4930,4930,0
|
|
20240819,162700,446905670,4930,4930,4930,4930,0
|
|
20240819,162600,446905670,4930,4930,4930,4930,0
|
|
20240819,162500,446905670,4930,4930,4930,4930,0
|
|
20240819,162400,446905670,4930,4930,4930,4930,0
|
|
20240819,162300,446905670,4930,4930,4930,4930,0
|
|
20240819,162200,446905670,4930,4930,4930,4930,0
|
|
20240819,162100,446905670,4930,4930,4930,4930,0
|
|
20240819,162000,446905670,4930,4930,4930,4930,0
|
|
20240819,161900,446905670,4930,4930,4930,4930,0
|
|
20240819,161800,446905670,4930,4930,4930,4930,0
|
|
20240819,161700,446905670,4930,4930,4930,4930,0
|
|
20240819,161600,446905670,4930,4930,4930,4930,0
|
|
20240819,161500,446905670,4930,4930,4930,4930,0
|
|
20240819,161400,446905670,4930,4930,4930,4930,1949
|
|
20240819,161300,446905670,4930,4930,4930,4930,0
|
|
20240819,161200,446905670,4930,4930,4930,4930,0
|
|
20240819,161100,446905670,4930,4930,4930,4930,0
|
|
20240819,161000,446905670,4930,4930,4930,4930,0
|
|
20240819,160900,446905670,4930,4930,4930,4930,0
|
|
20240819,160800,446905670,4930,4930,4930,4930,0
|
|
20240819,160700,446905670,4930,4930,4930,4930,0
|
|
20240819,160600,446905670,4930,4930,4930,4930,0
|
|
20240819,160500,446905670,4930,4930,4930,4930,0
|
|
20240819,160400,446905670,4930,4930,4930,4930,0
|
|
20240819,160300,446905670,4930,4930,4930,4930,0
|
|
20240819,160200,446905670,4930,4930,4930,4930,0
|
|
20240819,160100,446905670,4930,4930,4930,4930,0
|
|
20240819,160000,446905670,4930,4930,4930,4930,0
|
|
20240819,155900,446905670,4930,4930,4930,4930,0
|
|
20240819,155800,446905670,4930,4930,4930,4930,0
|
|
20240819,155700,446905670,4930,4930,4930,4930,0
|
|
20240819,155600,446905670,4930,4930,4930,4930,0
|
|
20240819,155500,446905670,4930,4930,4930,4930,0
|
|
20240819,155400,446905670,4930,4930,4930,4930,0
|
|
20240819,155300,446905670,4930,4930,4930,4930,0
|
|
20240819,155200,446905670,4930,4930,4930,4930,0
|
|
20240819,155100,446905670,4930,4930,4930,4930,0
|
|
20240819,155000,446905670,4930,4930,4930,4930,0
|
|
20240819,154900,446905670,4930,4930,4930,4930,0
|
|
20240819,154800,446905670,4930,4930,4930,4930,0
|
|
20240819,154700,446905670,4930,4930,4930,4930,0
|
|
20240819,154600,446905670,4930,4930,4930,4930,0
|
|
20240819,154500,446905670,4930,4930,4930,4930,0
|
|
20240819,154400,446905670,4930,4930,4930,4930,1949
|
|
20240819,154300,446905670,4930,4930,4930,4930,0
|
|
20240819,154200,446905670,4930,4930,4930,4930,0
|
|
20240819,154100,446905670,4930,4930,4930,4930,0
|
|
20240819,154000,446905670,4930,4930,4930,4930,0
|
|
20240819,153900,446905670,4930,4930,4930,4930,0
|
|
20240819,153800,446905670,4930,4930,4930,4930,0
|
|
20240819,153700,446905670,4930,4930,4930,4930,0
|
|
20240819,153600,446905670,4930,4930,4930,4930,0
|
|
20240819,153500,446905670,4930,4930,4930,4930,0
|
|
20240819,153400,446905670,4930,4930,4930,4930,0
|
|
20240819,153300,446905670,4930,4930,4930,4930,0
|
|
20240819,153200,446905670,4930,4930,4930,4930,0
|
|
20240819,153100,446905670,4930,4930,4930,4930,0
|
|
20240819,153000,446905670,4930,4930,4930,4930,1949
|
|
20240819,152900,437297100,4930,4930,4930,4930,0
|
|
20240819,152800,437297100,4930,4930,4930,4930,0
|
|
20240819,152700,437297100,4930,4930,4930,4930,0
|
|
20240819,152600,437297100,4930,4930,4930,4930,0
|
|
20240819,152500,437297100,4930,4930,4930,4930,0
|
|
20240819,152400,437297100,4930,4930,4930,4930,0
|
|
20240819,152300,437297100,4930,4930,4930,4930,0
|
|
20240819,152200,437297100,4930,4930,4930,4930,0
|
|
20240819,152100,437297100,4930,4930,4930,4930,0
|
|
20240819,152000,437297100,4930,4930,4930,4930,0
|
|
20240819,151900,437297100,4930,4935,4935,4930,104
|
|
20240819,151800,436784130,4935,4935,4935,4930,154
|
|
20240819,151700,436024400,4935,4935,4935,4935,169
|
|
20240819,151600,435190385,4940,4940,4940,4940,0
|
|
20240819,151500,435190385,4940,4940,4940,4940,1
|
|
20240819,151400,435185445,4940,4940,4940,4940,0
|
|
20240819,151300,435185445,4940,4940,4940,4940,0
|
|
20240819,151200,435185445,4940,4935,4940,4935,250
|
|
20240819,151100,433951595,4935,4935,4935,4935,30
|
|
20240819,151000,433803545,4935,4935,4935,4935,0
|
|
20240819,150900,433803545,4935,4935,4935,4935,4
|
|
20240819,150800,433783805,4945,4945,4945,4945,0
|
|
20240819,150700,433783805,4945,4945,4945,4945,0
|
|
20240819,150600,433783805,4945,4945,4945,4945,0
|
|
20240819,150500,433783805,4945,4945,4945,4945,0
|
|
20240819,150400,433783805,4945,4945,4945,4945,0
|
|
20240819,150300,433783805,4945,4945,4945,4945,0
|
|
20240819,150200,433783805,4945,4945,4945,4945,0
|
|
20240819,150100,433783805,4945,4945,4945,4945,0
|
|
20240819,150000,433783805,4945,4945,4945,4945,1
|
|
20240819,145900,433778860,4945,4940,4950,4940,1005
|
|
20240819,145800,428808155,4935,4935,4935,4935,1
|
|
20240819,145700,428803220,4940,4940,4940,4940,0
|
|
20240819,145600,428803220,4940,4940,4940,4940,1
|
|
20240819,145500,428798280,4935,4935,4935,4935,1
|
|
20240819,145400,428793345,4940,4940,4940,4940,30
|
|
20240819,145300,428645145,4940,4940,4940,4940,0
|
|
20240819,145200,428645145,4940,4940,4940,4940,31
|
|
20240819,145100,428492005,4940,4940,4940,4940,79
|
|
20240819,145000,428101745,4940,4940,4940,4940,170
|
|
20240819,144900,427261945,4940,4940,4940,4940,6
|
|
20240819,144800,427232305,4940,4940,4940,4940,0
|
|
20240819,144700,427232305,4940,4940,4940,4940,0
|
|
20240819,144600,427232305,4940,4940,4940,4940,1
|
|
20240819,144500,427227365,4945,4945,4945,4945,0
|
|
20240819,144400,427227365,4945,4945,4945,4945,0
|
|
20240819,144300,427227365,4945,4945,4945,4945,0
|
|
20240819,144200,427227365,4945,4940,4945,4940,203
|
|
20240819,144100,426224030,4945,4940,4945,4940,201
|
|
20240819,144000,425231085,4940,4940,4940,4940,5
|
|
20240819,143900,425206385,4945,4940,4945,4940,102
|
|
20240819,143800,424702495,4945,4940,4945,4940,2
|
|
20240819,143700,424692610,4945,4940,4950,4940,1224
|
|
20240819,143600,418642145,4940,4945,4945,4940,127
|
|
20240819,143500,418014540,4945,4940,4945,4940,32
|
|
20240819,143400,417856320,4945,4940,4945,4940,64
|
|
20240819,143300,417540070,4945,4945,4945,4945,0
|
|
20240819,143200,417540070,4945,4940,4945,4930,1110
|
|
20240819,143100,412067220,4940,4940,4940,4940,184
|
|
20240819,143000,411158260,4940,4940,4940,4940,1
|
|
20240819,142900,411153320,4935,4940,4940,4935,7
|
|
20240819,142800,411118745,4945,4945,4945,4945,0
|
|
20240819,142700,411118745,4945,4945,4945,4945,8
|
|
20240819,142600,411079185,4940,4945,4945,4940,16
|
|
20240819,142500,411000135,4935,4935,4935,4935,297
|
|
20240819,142400,409534440,4935,4935,4935,4935,0
|
|
20240819,142300,409534440,4935,4935,4935,4935,0
|
|
20240819,142200,409534440,4935,4935,4935,4935,0
|
|
20240819,142100,409534440,4935,4935,4935,4935,0
|
|
20240819,142000,409534440,4935,4935,4935,4935,0
|
|
20240819,141900,409534440,4935,4935,4935,4935,5
|
|
20240819,141800,409509765,4935,4930,4935,4930,31
|
|
20240819,141700,409356925,4935,4935,4935,4935,4
|
|
20240819,141600,409337185,4930,4940,4940,4930,885
|
|
20240819,141500,404972110,4945,4935,4945,4935,85
|
|
20240819,141400,404552535,4945,4945,4945,4945,0
|
|
20240819,141300,404552535,4945,4940,4945,4940,299
|
|
20240819,141200,403075425,4940,4940,4945,4940,24
|
|
20240819,141100,402956855,4945,4945,4945,4945,0
|
|
20240819,141000,402956855,4945,4945,4945,4945,1
|
|
20240819,140900,402951910,4945,4945,4945,4945,6
|
|
20240819,140800,402922240,4945,4945,4945,4945,0
|
|
20240819,140700,402922240,4945,4945,4945,4945,0
|
|
20240819,140600,402922240,4945,4945,4945,4945,31
|
|
20240819,140500,402768945,4945,4945,4945,4945,0
|
|
20240819,140400,402768945,4945,4945,4945,4945,0
|
|
20240819,140300,402768945,4945,4945,4945,4945,0
|
|
20240819,140200,402768945,4945,4945,4945,4945,0
|
|
20240819,140100,402768945,4945,4945,4945,4945,0
|
|
20240819,140000,402768945,4945,4945,4945,4940,64
|
|
20240819,135900,402452765,4945,4945,4945,4945,5
|
|
20240819,135800,402428040,4945,4945,4945,4945,0
|
|
20240819,135700,402428040,4945,4945,4945,4945,0
|
|
20240819,135600,402428040,4945,4945,4945,4945,33
|
|
20240819,135500,402264855,4940,4940,4940,4940,3
|
|
20240819,135400,402250035,4945,4945,4945,4945,0
|
|
20240819,135300,402250035,4945,4945,4945,4945,0
|
|
20240819,135200,402250035,4945,4945,4945,4945,0
|
|
20240819,135100,402250035,4945,4945,4945,4945,0
|
|
20240819,135000,402250035,4945,4945,4945,4945,1
|
|
20240819,134900,402245090,4945,4945,4950,4945,2211
|
|
20240819,134800,391311675,4945,4940,4945,4940,23
|
|
20240819,134700,391198010,4945,4945,4945,4940,113
|
|
20240819,134600,390639680,4945,4935,4945,4925,616
|
|
20240819,134500,387599540,4940,4940,4940,4940,0
|
|
20240819,134400,387599540,4940,4940,4940,4940,0
|
|
20240819,134300,387599540,4940,4940,4940,4940,5
|
|
20240819,134200,387574840,4940,4940,4940,4940,0
|
|
20240819,134100,387574840,4940,4940,4940,4940,0
|
|
20240819,134000,387574840,4940,4940,4940,4940,0
|
|
20240819,133900,387574840,4940,4945,4945,4940,38
|
|
20240819,133800,387387070,4945,4945,4945,4945,9
|
|
20240819,133700,387342565,4940,4940,4940,4940,467
|
|
20240819,133600,385035585,4940,4940,4940,4940,28
|
|
20240819,133500,384897265,4940,4940,4940,4940,0
|
|
20240819,133400,384897265,4940,4940,4940,4940,0
|
|
20240819,133300,384897265,4940,4935,4940,4935,726
|
|
20240819,133200,381311960,4935,4935,4935,4935,1128
|
|
20240819,133100,375745280,4935,4935,4935,4935,0
|
|
20240819,133000,375745280,4935,4930,4935,4930,628
|
|
20240819,132900,372649225,4930,4930,4930,4930,1
|
|
20240819,132800,372644295,4930,4930,4930,4930,0
|
|
20240819,132700,372644295,4930,4925,4930,4925,124
|
|
20240819,132600,372033540,4925,4925,4925,4925,32
|
|
20240819,132500,371875940,4925,4925,4925,4925,3
|
|
20240819,132400,371861165,4925,4925,4925,4925,0
|
|
20240819,132300,371861165,4925,4925,4925,4925,0
|
|
20240819,132200,371861165,4925,4925,4925,4925,0
|
|
20240819,132100,371861165,4925,4925,4925,4925,0
|
|
20240819,132000,371861165,4925,4925,4925,4925,0
|
|
20240819,131900,371861165,4925,4925,4925,4925,6
|
|
20240819,131800,371831615,4920,4920,4920,4920,28
|
|
20240819,131700,371693855,4925,4925,4925,4925,0
|
|
20240819,131600,371693855,4925,4925,4925,4925,31
|
|
20240819,131500,371541180,4910,4915,4915,4910,420
|
|
20240819,131400,369477865,4930,4930,4930,4930,0
|
|
20240819,131300,369477865,4930,4920,4930,4915,447
|
|
20240819,131200,367277320,4920,4920,4920,4920,0
|
|
20240819,131100,367277320,4920,4920,4920,4920,3
|
|
20240819,131000,367262560,4925,4925,4925,4925,1
|
|
20240819,130900,367257635,4925,4925,4925,4925,4
|
|
20240819,130800,367237935,4925,4925,4925,4925,0
|
|
20240819,130700,367237935,4925,4925,4925,4925,0
|
|
20240819,130600,367237935,4925,4925,4925,4925,31
|
|
20240819,130500,367085260,4920,4920,4920,4920,0
|
|
20240819,130400,367085260,4920,4920,4920,4920,1
|
|
20240819,130300,367080340,4920,4920,4920,4920,1
|
|
20240819,130200,367075420,4925,4925,4925,4925,0
|
|
20240819,130100,367075420,4925,4925,4925,4925,0
|
|
20240819,130000,367075420,4925,4925,4925,4925,0
|
|
20240819,125900,367075420,4925,4925,4925,4925,7
|
|
20240819,125800,367040945,4925,4925,4925,4925,0
|
|
20240819,125700,367040945,4925,4925,4925,4925,0
|
|
20240819,125600,367040945,4925,4925,4925,4925,101
|
|
20240819,125500,366543520,4915,4915,4915,4915,0
|
|
20240819,125400,366543520,4915,4915,4915,4915,0
|
|
20240819,125300,366543520,4915,4915,4915,4915,0
|
|
20240819,125200,366543520,4915,4915,4915,4915,100
|
|
20240819,125100,366052020,4915,4915,4915,4915,10
|
|
20240819,125000,366002870,4915,4915,4915,4915,2
|
|
20240819,124900,365993040,4915,4920,4920,4915,5
|
|
20240819,124800,365968460,4920,4920,4920,4920,0
|
|
20240819,124700,365968460,4920,4920,4920,4920,0
|
|
20240819,124600,365968460,4920,4920,4925,4900,451
|
|
20240819,124500,363757075,4920,4920,4920,4920,7
|
|
20240819,124400,363722635,4925,4925,4925,4925,0
|
|
20240819,124300,363722635,4925,4925,4925,4925,0
|
|
20240819,124200,363722635,4925,4925,4925,4925,0
|
|
20240819,124100,363722635,4925,4925,4925,4925,0
|
|
20240819,124000,363722635,4925,4925,4925,4925,0
|
|
20240819,123900,363722635,4925,4925,4925,4925,5
|
|
20240819,123800,363698010,4925,4925,4925,4925,0
|
|
20240819,123700,363698010,4925,4925,4925,4925,500
|
|
20240819,123600,361235510,4925,4925,4925,4925,31
|
|
20240819,123500,361082835,4925,4925,4925,4925,0
|
|
20240819,123400,361082835,4925,4925,4925,4925,0
|
|
20240819,123300,361082835,4925,4925,4925,4925,0
|
|
20240819,123200,361082835,4925,4925,4925,4925,0
|
|
20240819,123100,361082835,4925,4925,4925,4925,0
|
|
20240819,123000,361082835,4925,4925,4925,4925,1
|
|
20240819,122900,361077910,4925,4925,4925,4925,6
|
|
20240819,122800,361048360,4925,4925,4925,4925,0
|
|
20240819,122700,361048360,4925,4925,4925,4925,0
|
|
20240819,122600,361048360,4925,4925,4925,4925,31
|
|
20240819,122500,360895685,4920,4920,4920,4920,0
|
|
20240819,122400,360895685,4920,4920,4920,4920,0
|
|
20240819,122300,360895685,4920,4920,4920,4920,0
|
|
20240819,122200,360895685,4920,4920,4920,4920,0
|
|
20240819,122100,360895685,4920,4920,4920,4920,0
|
|
20240819,122000,360895685,4920,4925,4925,4920,525
|
|
20240819,121900,358310075,4925,4925,4925,4925,1
|
|
20240819,121800,358305150,4925,4925,4925,4925,1
|
|
20240819,121700,358300225,4925,4925,4925,4925,0
|
|
20240819,121600,358300225,4925,4925,4930,4905,450
|
|
20240819,121500,356091780,4925,4925,4925,4925,1
|
|
20240819,121400,356086855,4930,4930,4930,4930,0
|
|
20240819,121300,356086855,4930,4930,4930,4930,0
|
|
20240819,121200,356086855,4930,4930,4930,4930,0
|
|
20240819,121100,356086855,4930,4930,4930,4930,0
|
|
20240819,121000,356086855,4930,4930,4930,4930,0
|
|
20240819,120900,356086855,4930,4930,4930,4930,6
|
|
20240819,120800,356057275,4930,4930,4930,4930,0
|
|
20240819,120700,356057275,4930,4930,4930,4930,0
|
|
20240819,120600,356057275,4930,4930,4930,4930,1
|
|
20240819,120500,356052345,4930,4930,4930,4930,0
|
|
20240819,120400,356052345,4930,4930,4930,4930,1
|
|
20240819,120300,356047415,4945,4945,4945,4945,0
|
|
20240819,120200,356047415,4945,4945,4945,4945,0
|
|
20240819,120100,356047415,4945,4945,4945,4945,0
|
|
20240819,120000,356047415,4945,4945,4945,4945,1
|
|
20240819,115900,356042470,4940,4940,4940,4940,5
|
|
20240819,115800,356017770,4940,4940,4940,4940,0
|
|
20240819,115700,356017770,4940,4940,4940,4940,0
|
|
20240819,115600,356017770,4940,4945,4945,4940,31
|
|
20240819,115500,355864625,4945,4945,4945,4910,5
|
|
20240819,115400,355839950,4945,4945,4945,4945,0
|
|
20240819,115300,355839950,4945,4945,4945,4945,0
|
|
20240819,115200,355839950,4945,4945,4945,4945,0
|
|
20240819,115100,355839950,4945,4945,4945,4945,7
|
|
20240819,115000,355805335,4945,4940,4945,4940,9
|
|
20240819,114900,355760870,4910,4945,4945,4910,14
|
|
20240819,114800,355691910,4945,4945,4945,4945,0
|
|
20240819,114700,355691910,4945,4945,4945,4945,6
|
|
20240819,114600,355662240,4940,4945,4945,4940,31
|
|
20240819,114500,355509095,4910,4930,4930,4910,420
|
|
20240819,114400,353445330,4945,4940,4945,4940,200
|
|
20240819,114300,352457320,4940,4940,4940,4940,0
|
|
20240819,114200,352457320,4940,4940,4940,4940,12
|
|
20240819,114100,352398040,4940,4940,4940,4940,0
|
|
20240819,114000,352398040,4940,4925,4940,4925,91
|
|
20240819,113900,351949425,4925,4925,4925,4925,5
|
|
20240819,113800,351924800,4925,4925,4925,4925,0
|
|
20240819,113700,351924800,4925,4925,4925,4925,44
|
|
20240819,113600,351708100,4930,4940,4940,4930,68
|
|
20240819,113500,351372700,4940,4940,4940,4940,0
|
|
20240819,113400,351372700,4940,4940,4940,4940,0
|
|
20240819,113300,351372700,4940,4940,4940,4940,0
|
|
20240819,113200,351372700,4940,4940,4940,4940,0
|
|
20240819,113100,351372700,4940,4940,4940,4940,0
|
|
20240819,113000,351372700,4940,4940,4940,4940,1
|
|
20240819,112900,351367760,4945,4945,4945,4945,5
|
|
20240819,112800,351343035,4945,4945,4945,4945,0
|
|
20240819,112700,351343035,4945,4945,4945,4945,61
|
|
20240819,112600,351041390,4945,4945,4945,4940,35
|
|
20240819,112500,350868460,4945,4945,4945,4945,0
|
|
20240819,112400,350868460,4945,4940,4945,4940,55
|
|
20240819,112300,350596490,4945,4945,4945,4945,0
|
|
20240819,112200,350596490,4945,4945,4945,4945,0
|
|
20240819,112100,350596490,4945,4945,4945,4945,0
|
|
20240819,112000,350596490,4945,4945,4945,4920,427
|
|
20240819,111900,348494325,4945,4945,4945,4945,7
|
|
20240819,111800,348459710,4945,4945,4945,4945,60
|
|
20240819,111700,348163010,4950,4950,4950,4950,0
|
|
20240819,111600,348163010,4950,4950,4950,4950,1
|
|
20240819,111500,348158060,4945,4945,4945,4945,150
|
|
20240819,111400,347416310,4940,4940,4940,4940,0
|
|
20240819,111300,347416310,4940,4940,4940,4940,151
|
|
20240819,111200,346670370,4940,4940,4940,4940,0
|
|
20240819,111100,346670370,4940,4940,4940,4940,9
|
|
20240819,111000,346625910,4940,4940,4940,4940,0
|
|
20240819,110900,346625910,4940,4940,4940,4940,0
|
|
20240819,110800,346625910,4940,4940,4940,4940,0
|
|
20240819,110700,346625910,4940,4940,4940,4940,5
|
|
20240819,110600,346601210,4940,4940,4940,4940,1
|
|
20240819,110500,346596270,4940,4940,4940,4940,0
|
|
20240819,110400,346596270,4940,4940,4940,4940,0
|
|
20240819,110300,346596270,4940,4940,4940,4940,10
|
|
20240819,110200,346546870,4935,4935,4935,4935,0
|
|
20240819,110100,346546870,4935,4935,4935,4935,0
|
|
20240819,110000,346546870,4935,4935,4935,4935,0
|
|
20240819,105900,346546870,4935,4930,4935,4930,206
|
|
20240819,105800,345530290,4930,4930,4930,4930,0
|
|
20240819,105700,345530290,4930,4930,4930,4930,1
|
|
20240819,105600,345525360,4930,4935,4935,4930,39
|
|
20240819,105500,345333010,4935,4910,4935,4910,135
|
|
20240819,105400,344666810,4910,4910,4910,4910,0
|
|
20240819,105300,344666810,4910,4910,4910,4910,68
|
|
20240819,105200,344332930,4910,4925,4925,4910,420
|
|
20240819,105100,342270220,4945,4945,4945,4945,0
|
|
20240819,105000,342270220,4945,4945,4945,4945,0
|
|
20240819,104900,342270220,4945,4945,4945,4945,0
|
|
20240819,104800,342270220,4945,4945,4945,4945,0
|
|
20240819,104700,342270220,4945,4945,4945,4945,0
|
|
20240819,104600,342270220,4945,4945,4945,4945,30
|
|
20240819,104500,342121870,4950,4950,4950,4950,0
|
|
20240819,104400,342121870,4950,4950,4950,4950,0
|
|
20240819,104300,342121870,4950,4950,4950,4950,0
|
|
20240819,104200,342121870,4950,4950,4950,4950,0
|
|
20240819,104100,342121870,4950,4950,4950,4950,0
|
|
20240819,104000,342121870,4950,4940,4950,4940,200
|
|
20240819,103900,341132935,4940,4940,4940,4940,0
|
|
20240819,103800,341132935,4940,4940,4940,4940,0
|
|
20240819,103700,341132935,4940,4940,4940,4940,61
|
|
20240819,103600,340831595,4940,4940,4940,4940,41
|
|
20240819,103500,340629055,4920,4920,4920,4920,0
|
|
20240819,103400,340629055,4920,4920,4920,4920,0
|
|
20240819,103300,340629055,4920,4920,4920,4920,0
|
|
20240819,103200,340629055,4920,4920,4920,4920,19
|
|
20240819,103100,340535575,4920,4920,4920,4920,20
|
|
20240819,103000,340437175,4920,4920,4920,4920,0
|
|
20240819,102900,340437175,4920,4930,4930,4920,719
|
|
20240819,102800,336895965,4925,4925,4925,4925,0
|
|
20240819,102700,336895965,4925,4925,4925,4925,0
|
|
20240819,102600,336895965,4925,4925,4925,4925,0
|
|
20240819,102500,336895965,4925,4925,4925,4925,0
|
|
20240819,102400,336895965,4925,4925,4925,4925,0
|
|
20240819,102300,336895965,4925,4925,4925,4925,0
|
|
20240819,102200,336895965,4925,4925,4925,4925,0
|
|
20240819,102100,336895965,4925,4925,4925,4925,0
|
|
20240819,102000,336895965,4925,4935,4940,4925,616
|
|
20240819,101900,333859435,4935,4935,4935,4935,1
|
|
20240819,101800,333854500,4935,4935,4935,4935,0
|
|
20240819,101700,333854500,4935,4935,4935,4935,1
|
|
20240819,101600,333849565,4940,4940,4940,4940,32
|
|
20240819,101500,333691485,4940,4940,4940,4940,0
|
|
20240819,101400,333691485,4940,4940,4940,4940,4
|
|
20240819,101300,333671725,4940,4940,4940,4940,0
|
|
20240819,101200,333671725,4940,4940,4940,4940,2
|
|
20240819,101100,333661845,4930,4930,4930,4930,0
|
|
20240819,101000,333661845,4930,4930,4930,4930,0
|
|
20240819,100900,333661845,4930,4945,4945,4925,736
|
|
20240819,100800,330031070,4950,4950,4950,4950,0
|
|
20240819,100700,330031070,4950,4950,4950,4950,0
|
|
20240819,100600,330031070,4950,4950,4950,4945,32
|
|
20240819,100500,329872810,4950,4950,4950,4950,2
|
|
20240819,100400,329862910,4950,4950,4950,4950,0
|
|
20240819,100300,329862910,4950,4950,4950,4950,9
|
|
20240819,100200,329818360,4935,4955,4955,4935,204
|
|
20240819,100100,328811520,4935,4935,4935,4935,0
|
|
20240819,100000,328811520,4935,4935,4935,4935,0
|
|
20240819,095900,328811520,4935,4935,4935,4935,0
|
|
20240819,095800,328811520,4935,4940,4940,4935,64
|
|
20240819,095700,328495675,4935,4950,4950,4935,692
|
|
20240819,095600,325079820,4950,4950,4950,4950,19
|
|
20240819,095500,324985770,4960,4960,4960,4960,0
|
|
20240819,095400,324985770,4960,4960,4960,4960,0
|
|
20240819,095300,324985770,4960,4960,4960,4960,1
|
|
20240819,095200,324980810,4960,4955,4960,4940,428
|
|
20240819,095100,322865315,4960,4955,4960,4955,13
|
|
20240819,095000,322800890,4955,4960,4960,4955,30
|
|
20240819,094900,322652230,4965,4965,4965,4965,5
|
|
20240819,094800,322627405,4950,4950,4950,4950,0
|
|
20240819,094700,322627405,4950,4950,4950,4950,0
|
|
20240819,094600,322627405,4950,4950,4950,4950,3
|
|
20240819,094500,322612555,4945,4945,4945,4945,0
|
|
20240819,094400,322612555,4945,4945,4945,4945,6
|
|
20240819,094300,322582885,4965,4965,4965,4965,9
|
|
20240819,094200,322538200,4965,4965,4965,4965,0
|
|
20240819,094100,322538200,4965,4965,4965,4965,240
|
|
20240819,094000,321346600,4965,4965,4965,4965,500
|
|
20240819,093900,318864100,4975,4975,4975,4975,0
|
|
20240819,093800,318864100,4975,4975,4975,4975,0
|
|
20240819,093700,318864100,4975,4975,4975,4975,2972
|
|
20240819,093600,304078400,4975,4975,4975,4975,88
|
|
20240819,093500,303640600,4985,4980,4985,4980,1070
|
|
20240819,093400,298311600,4975,4985,4985,4975,1391
|
|
20240819,093300,291386375,4975,4980,4985,4975,464
|
|
20240819,093200,289075750,4975,4980,4985,4975,3459
|
|
20240819,093100,271845165,4980,4975,4980,4975,4027
|
|
20240819,093000,251795830,4970,4955,4970,4955,3164
|
|
20240819,092900,236091780,4945,4940,4945,4940,559
|
|
20240819,092800,233330150,4940,4940,4940,4940,0
|
|
20240819,092700,233330150,4940,4940,4940,4940,6000
|
|
20240819,092600,203690150,4935,4940,4940,4935,3000
|
|
20240819,092500,188885145,4940,4945,4945,4940,3
|
|
20240819,092400,188870315,4950,4950,4950,4950,475
|
|
20240819,092300,186519065,4950,4950,4950,4950,0
|
|
20240819,092200,186519065,4950,4950,4950,4950,230
|
|
20240819,092100,185380565,4955,4955,4955,4955,0
|
|
20240819,092000,185380565,4955,4950,4955,4950,66
|
|
20240819,091900,185053860,4955,4955,4955,4955,0
|
|
20240819,091800,185053860,4955,4960,4960,4955,3267
|
|
20240819,091700,168859255,4965,4965,4965,4965,9
|
|
20240819,091600,168814570,4965,4965,4970,4965,2009
|
|
20240819,091500,158839735,4970,4960,4970,4960,356
|
|
20240819,091400,157070435,4960,4960,4960,4950,559
|
|
20240819,091300,154302525,4960,4960,4960,4960,28
|
|
20240819,091200,154163645,4960,4965,4965,4960,512
|
|
20240819,091100,151624120,4960,4960,4960,4960,210
|
|
20240819,091000,150582520,4975,4970,4980,4970,1476
|
|
20240819,090900,143237710,4965,4960,4965,4960,263
|
|
20240819,090800,141932075,4970,4975,4980,4970,682
|
|
20240819,090700,138542490,4975,4975,4975,4975,3
|
|
20240819,090600,138527565,4970,4970,4970,4970,500
|
|
20240819,090500,136042565,4970,4975,4985,4970,1433
|
|
20240819,090400,128914870,4970,4985,4995,4970,1779
|
|
20240819,090300,120037860,4985,4955,4985,4955,6152
|
|
20240819,090200,89409340,4975,4975,4980,4945,7256
|
|
20240819,090100,53318660,4975,4920,4980,4920,8280
|
|
20240819,090000,12299365,4915,4895,4915,4895,2511
|