641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,193800,438818815,4555,4555,4555,4555,3635
|
|
20240620,193700,438818815,4555,4555,4555,4555,0
|
|
20240620,193600,438818815,4555,4555,4555,4555,0
|
|
20240620,193500,438818815,4555,4555,4555,4555,0
|
|
20240620,193400,438818815,4555,4555,4555,4555,0
|
|
20240620,193300,438818815,4555,4555,4555,4555,0
|
|
20240620,193200,438818815,4555,4555,4555,4555,0
|
|
20240620,193100,438818815,4555,4555,4555,4555,0
|
|
20240620,193000,438818815,4555,4555,4555,4555,0
|
|
20240620,192900,438818815,4555,4555,4555,4555,0
|
|
20240620,192800,438818815,4555,4555,4555,4555,0
|
|
20240620,192700,438818815,4555,4555,4555,4555,0
|
|
20240620,192600,438818815,4555,4555,4555,4555,0
|
|
20240620,192500,438818815,4555,4555,4555,4555,0
|
|
20240620,192400,438818815,4555,4555,4555,4555,0
|
|
20240620,192300,438818815,4555,4555,4555,4555,0
|
|
20240620,192200,438818815,4555,4555,4555,4555,0
|
|
20240620,192100,438818815,4555,4555,4555,4555,0
|
|
20240620,192000,438818815,4555,4555,4555,4555,0
|
|
20240620,191900,438818815,4555,4555,4555,4555,0
|
|
20240620,191800,438818815,4555,4555,4555,4555,0
|
|
20240620,191700,438818815,4555,4555,4555,4555,0
|
|
20240620,191600,438818815,4555,4555,4555,4555,0
|
|
20240620,191500,438818815,4555,4555,4555,4555,0
|
|
20240620,191400,438818815,4555,4555,4555,4555,0
|
|
20240620,191300,438818815,4555,4555,4555,4555,0
|
|
20240620,191200,438818815,4555,4555,4555,4555,0
|
|
20240620,191100,438818815,4555,4555,4555,4555,0
|
|
20240620,191000,438818815,4555,4555,4555,4555,0
|
|
20240620,190900,438818815,4555,4555,4555,4555,0
|
|
20240620,190800,438818815,4555,4555,4555,4555,3635
|
|
20240620,190700,438818815,4555,4555,4555,4555,0
|
|
20240620,190600,438818815,4555,4555,4555,4555,0
|
|
20240620,190500,438818815,4555,4555,4555,4555,0
|
|
20240620,190400,438818815,4555,4555,4555,4555,0
|
|
20240620,190300,438818815,4555,4555,4555,4555,0
|
|
20240620,190200,438818815,4555,4555,4555,4555,0
|
|
20240620,190100,438818815,4555,4555,4555,4555,0
|
|
20240620,190000,438818815,4555,4555,4555,4555,0
|
|
20240620,185900,438818815,4555,4555,4555,4555,0
|
|
20240620,185800,438818815,4555,4555,4555,4555,0
|
|
20240620,185700,438818815,4555,4555,4555,4555,0
|
|
20240620,185600,438818815,4555,4555,4555,4555,0
|
|
20240620,185500,438818815,4555,4555,4555,4555,0
|
|
20240620,185400,438818815,4555,4555,4555,4555,0
|
|
20240620,185300,438818815,4555,4555,4555,4555,0
|
|
20240620,185200,438818815,4555,4555,4555,4555,0
|
|
20240620,185100,438818815,4555,4555,4555,4555,0
|
|
20240620,185000,438818815,4555,4555,4555,4555,0
|
|
20240620,184900,438818815,4555,4555,4555,4555,0
|
|
20240620,184800,438818815,4555,4555,4555,4555,0
|
|
20240620,184700,438818815,4555,4555,4555,4555,0
|
|
20240620,184600,438818815,4555,4555,4555,4555,0
|
|
20240620,184500,438818815,4555,4555,4555,4555,0
|
|
20240620,184400,438818815,4555,4555,4555,4555,0
|
|
20240620,184300,438818815,4555,4555,4555,4555,0
|
|
20240620,184200,438818815,4555,4555,4555,4555,0
|
|
20240620,184100,438818815,4555,4555,4555,4555,0
|
|
20240620,184000,438818815,4555,4555,4555,4555,0
|
|
20240620,183900,438818815,4555,4555,4555,4555,0
|
|
20240620,183800,438818815,4555,4555,4555,4555,3635
|
|
20240620,183700,438818815,4555,4555,4555,4555,0
|
|
20240620,183600,438818815,4555,4555,4555,4555,0
|
|
20240620,183500,438818815,4555,4555,4555,4555,0
|
|
20240620,183400,438818815,4555,4555,4555,4555,0
|
|
20240620,183300,438818815,4555,4555,4555,4555,0
|
|
20240620,183200,438818815,4555,4555,4555,4555,0
|
|
20240620,183100,438818815,4555,4555,4555,4555,0
|
|
20240620,183000,438818815,4555,4555,4555,4555,0
|
|
20240620,182900,438818815,4555,4555,4555,4555,0
|
|
20240620,182800,438818815,4555,4555,4555,4555,0
|
|
20240620,182700,438818815,4555,4555,4555,4555,0
|
|
20240620,182600,438818815,4555,4555,4555,4555,0
|
|
20240620,182500,438818815,4555,4555,4555,4555,0
|
|
20240620,182400,438818815,4555,4555,4555,4555,0
|
|
20240620,182300,438818815,4555,4555,4555,4555,0
|
|
20240620,182200,438818815,4555,4555,4555,4555,0
|
|
20240620,182100,438818815,4555,4555,4555,4555,0
|
|
20240620,182000,438818815,4555,4555,4555,4555,0
|
|
20240620,181900,438818815,4555,4555,4555,4555,0
|
|
20240620,181800,438818815,4555,4555,4555,4555,0
|
|
20240620,181700,438818815,4555,4555,4555,4555,0
|
|
20240620,181600,438818815,4555,4555,4555,4555,0
|
|
20240620,181500,438818815,4555,4555,4555,4555,0
|
|
20240620,181400,438818815,4555,4555,4555,4555,0
|
|
20240620,181300,438818815,4555,4555,4555,4555,0
|
|
20240620,181200,438818815,4555,4555,4555,4555,0
|
|
20240620,181100,438818815,4555,4555,4555,4555,0
|
|
20240620,181000,438818815,4555,4555,4555,4555,0
|
|
20240620,180900,438818815,4555,4555,4555,4555,0
|
|
20240620,180800,438818815,4555,4555,4555,4555,3635
|
|
20240620,180700,438818815,4555,4555,4555,4555,0
|
|
20240620,180600,438818815,4555,4555,4555,4555,0
|
|
20240620,180500,438818815,4555,4555,4555,4555,0
|
|
20240620,180400,438818815,4555,4555,4555,4555,0
|
|
20240620,180300,438818815,4555,4555,4555,4555,0
|
|
20240620,180200,438818815,4555,4555,4555,4555,0
|
|
20240620,180100,438818815,4555,4555,4555,4555,0
|
|
20240620,180000,438818815,4555,4555,4555,4555,0
|
|
20240620,175900,438818815,4555,4555,4555,4555,0
|
|
20240620,175800,438818815,4555,4555,4555,4555,0
|
|
20240620,175700,438818815,4555,4555,4555,4555,0
|
|
20240620,175600,438818815,4555,4555,4555,4555,0
|
|
20240620,175500,438818815,4555,4555,4555,4555,0
|
|
20240620,175400,438818815,4555,4555,4555,4555,0
|
|
20240620,175300,438818815,4555,4555,4555,4555,0
|
|
20240620,175200,438818815,4555,4555,4555,4555,0
|
|
20240620,175100,438818815,4555,4555,4555,4555,0
|
|
20240620,175000,438818815,4555,4555,4555,4555,0
|
|
20240620,174900,438818815,4555,4555,4555,4555,0
|
|
20240620,174800,438818815,4555,4555,4555,4555,0
|
|
20240620,174700,438818815,4555,4555,4555,4555,0
|
|
20240620,174600,438818815,4555,4555,4555,4555,0
|
|
20240620,174500,438818815,4555,4555,4555,4555,0
|
|
20240620,174400,438818815,4555,4555,4555,4555,0
|
|
20240620,174300,438818815,4555,4555,4555,4555,0
|
|
20240620,174200,438818815,4555,4555,4555,4555,0
|
|
20240620,174100,438818815,4555,4555,4555,4555,0
|
|
20240620,174000,438818815,4555,4555,4555,4555,0
|
|
20240620,173900,438818815,4555,4555,4555,4555,0
|
|
20240620,173800,438818815,4555,4555,4555,4555,3635
|
|
20240620,173700,438818815,4555,4555,4555,4555,0
|
|
20240620,173600,438818815,4555,4555,4555,4555,0
|
|
20240620,173500,438818815,4555,4555,4555,4555,0
|
|
20240620,173400,438818815,4555,4555,4555,4555,0
|
|
20240620,173300,438818815,4555,4555,4555,4555,0
|
|
20240620,173200,438818815,4555,4555,4555,4555,0
|
|
20240620,173100,438818815,4555,4555,4555,4555,0
|
|
20240620,173000,438818815,4555,4555,4555,4555,0
|
|
20240620,172900,438818815,4555,4555,4555,4555,0
|
|
20240620,172800,438818815,4555,4555,4555,4555,0
|
|
20240620,172700,438818815,4555,4555,4555,4555,0
|
|
20240620,172600,438818815,4555,4555,4555,4555,0
|
|
20240620,172500,438818815,4555,4555,4555,4555,0
|
|
20240620,172400,438818815,4555,4555,4555,4555,0
|
|
20240620,172300,438818815,4555,4555,4555,4555,0
|
|
20240620,172200,438818815,4555,4555,4555,4555,0
|
|
20240620,172100,438818815,4555,4555,4555,4555,0
|
|
20240620,172000,438818815,4555,4555,4555,4555,0
|
|
20240620,171900,438818815,4555,4555,4555,4555,0
|
|
20240620,171800,438818815,4555,4555,4555,4555,0
|
|
20240620,171700,438818815,4555,4555,4555,4555,0
|
|
20240620,171600,438818815,4555,4555,4555,4555,0
|
|
20240620,171500,438818815,4555,4555,4555,4555,0
|
|
20240620,171400,438818815,4555,4555,4555,4555,0
|
|
20240620,171300,438818815,4555,4555,4555,4555,0
|
|
20240620,171200,438818815,4555,4555,4555,4555,0
|
|
20240620,171100,438818815,4555,4555,4555,4555,0
|
|
20240620,171000,438818815,4555,4555,4555,4555,0
|
|
20240620,170900,438818815,4555,4555,4555,4555,0
|
|
20240620,170800,438818815,4555,4555,4555,4555,3635
|
|
20240620,170700,438818815,4555,4555,4555,4555,0
|
|
20240620,170600,438818815,4555,4555,4555,4555,0
|
|
20240620,170500,438818815,4555,4555,4555,4555,0
|
|
20240620,170400,438818815,4555,4555,4555,4555,0
|
|
20240620,170300,438818815,4555,4555,4555,4555,0
|
|
20240620,170200,438818815,4555,4555,4555,4555,0
|
|
20240620,170100,438818815,4555,4555,4555,4555,0
|
|
20240620,170000,438818815,4555,4555,4555,4555,0
|
|
20240620,165900,438818815,4555,4555,4555,4555,0
|
|
20240620,165800,438818815,4555,4555,4555,4555,0
|
|
20240620,165700,438818815,4555,4555,4555,4555,0
|
|
20240620,165600,438818815,4555,4555,4555,4555,0
|
|
20240620,165500,438818815,4555,4555,4555,4555,0
|
|
20240620,165400,438818815,4555,4555,4555,4555,0
|
|
20240620,165300,438818815,4555,4555,4555,4555,0
|
|
20240620,165200,438818815,4555,4555,4555,4555,0
|
|
20240620,165100,438818815,4555,4555,4555,4555,0
|
|
20240620,165000,438818815,4555,4555,4555,4555,0
|
|
20240620,164900,438818815,4555,4555,4555,4555,0
|
|
20240620,164800,438818815,4555,4555,4555,4555,0
|
|
20240620,164700,438818815,4555,4555,4555,4555,0
|
|
20240620,164600,438818815,4555,4555,4555,4555,0
|
|
20240620,164500,438818815,4555,4555,4555,4555,0
|
|
20240620,164400,438818815,4555,4555,4555,4555,0
|
|
20240620,164300,438818815,4555,4555,4555,4555,0
|
|
20240620,164200,438818815,4555,4555,4555,4555,0
|
|
20240620,164100,438818815,4555,4555,4555,4555,0
|
|
20240620,164000,438818815,4555,4555,4555,4555,0
|
|
20240620,163900,438818815,4555,4555,4555,4555,0
|
|
20240620,163800,438818815,4555,4555,4555,4555,3635
|
|
20240620,163700,438818815,4555,4555,4555,4555,0
|
|
20240620,163600,438818815,4555,4555,4555,4555,0
|
|
20240620,163500,438818815,4555,4555,4555,4555,0
|
|
20240620,163400,438818815,4555,4555,4555,4555,0
|
|
20240620,163300,438818815,4555,4555,4555,4555,0
|
|
20240620,163200,438818815,4555,4555,4555,4555,0
|
|
20240620,163100,438818815,4555,4555,4555,4555,0
|
|
20240620,163000,438818815,4555,4555,4555,4555,0
|
|
20240620,162900,438818815,4555,4555,4555,4555,0
|
|
20240620,162800,438818815,4555,4555,4555,4555,0
|
|
20240620,162700,438818815,4555,4555,4555,4555,0
|
|
20240620,162600,438818815,4555,4555,4555,4555,0
|
|
20240620,162500,438818815,4555,4555,4555,4555,0
|
|
20240620,162400,438818815,4555,4555,4555,4555,0
|
|
20240620,162300,438818815,4555,4555,4555,4555,0
|
|
20240620,162200,438818815,4555,4555,4555,4555,0
|
|
20240620,162100,438818815,4555,4555,4555,4555,0
|
|
20240620,162000,438818815,4555,4555,4555,4555,0
|
|
20240620,161900,438818815,4555,4555,4555,4555,0
|
|
20240620,161800,438818815,4555,4555,4555,4555,0
|
|
20240620,161700,438818815,4555,4555,4555,4555,0
|
|
20240620,161600,438818815,4555,4555,4555,4555,0
|
|
20240620,161500,438818815,4555,4555,4555,4555,0
|
|
20240620,161400,438818815,4555,4555,4555,4555,0
|
|
20240620,161300,438818815,4555,4555,4555,4555,0
|
|
20240620,161200,438818815,4555,4555,4555,4555,0
|
|
20240620,161100,438818815,4555,4555,4555,4555,0
|
|
20240620,161000,438818815,4555,4555,4555,4555,0
|
|
20240620,160900,438818815,4555,4555,4555,4555,0
|
|
20240620,160800,438818815,4555,4555,4555,4555,3635
|
|
20240620,160700,438818815,4555,4555,4555,4555,0
|
|
20240620,160600,438818815,4555,4555,4555,4555,0
|
|
20240620,160500,438818815,4555,4555,4555,4555,0
|
|
20240620,160400,438818815,4555,4555,4555,4555,0
|
|
20240620,160300,438818815,4555,4555,4555,4555,0
|
|
20240620,160200,438818815,4555,4555,4555,4555,0
|
|
20240620,160100,438818815,4555,4555,4555,4555,0
|
|
20240620,160000,438818815,4555,4555,4555,4555,0
|
|
20240620,155900,438818815,4555,4555,4555,4555,0
|
|
20240620,155800,438818815,4555,4555,4555,4555,0
|
|
20240620,155700,438818815,4555,4555,4555,4555,0
|
|
20240620,155600,438818815,4555,4555,4555,4555,0
|
|
20240620,155500,438818815,4555,4555,4555,4555,0
|
|
20240620,155400,438818815,4555,4555,4555,4555,0
|
|
20240620,155300,438818815,4555,4555,4555,4555,0
|
|
20240620,155200,438818815,4555,4555,4555,4555,0
|
|
20240620,155100,438818815,4555,4555,4555,4555,0
|
|
20240620,155000,438818815,4555,4555,4555,4555,0
|
|
20240620,154900,438818815,4555,4555,4555,4555,0
|
|
20240620,154800,438818815,4555,4555,4555,4555,0
|
|
20240620,154700,438818815,4555,4555,4555,4555,0
|
|
20240620,154600,438818815,4555,4555,4555,4555,0
|
|
20240620,154500,438818815,4555,4555,4555,4555,0
|
|
20240620,154400,438818815,4555,4555,4555,4555,0
|
|
20240620,154300,438818815,4555,4555,4555,4555,0
|
|
20240620,154200,438818815,4555,4555,4555,4555,0
|
|
20240620,154100,438818815,4555,4555,4555,4555,0
|
|
20240620,154000,438818815,4555,4555,4555,4555,0
|
|
20240620,153900,438818815,4555,4555,4555,4555,0
|
|
20240620,153800,438818815,4555,4555,4555,4555,3635
|
|
20240620,153700,438818815,4555,4555,4555,4555,0
|
|
20240620,153600,438818815,4555,4555,4555,4555,0
|
|
20240620,153500,438818815,4555,4555,4555,4555,0
|
|
20240620,153400,438818815,4555,4555,4555,4555,0
|
|
20240620,153300,438818815,4555,4555,4555,4555,0
|
|
20240620,153200,438818815,4555,4555,4555,4555,0
|
|
20240620,153100,438818815,4555,4555,4555,4555,0
|
|
20240620,153000,438818815,4555,4555,4555,4555,3635
|
|
20240620,152900,422261390,4565,4565,4565,4565,0
|
|
20240620,152800,422261390,4565,4565,4565,4565,0
|
|
20240620,152700,422261390,4565,4565,4565,4565,0
|
|
20240620,152600,422261390,4565,4565,4565,4565,0
|
|
20240620,152500,422261390,4565,4565,4565,4565,0
|
|
20240620,152400,422261390,4565,4565,4565,4565,0
|
|
20240620,152300,422261390,4565,4565,4565,4565,0
|
|
20240620,152200,422261390,4565,4565,4565,4565,0
|
|
20240620,152100,422261390,4565,4565,4565,4565,0
|
|
20240620,152000,422261390,4565,4565,4565,4565,0
|
|
20240620,151900,422261390,4565,4565,4565,4560,6
|
|
20240620,151800,422234010,4565,4555,4565,4555,269
|
|
20240620,151700,421006065,4565,4565,4565,4560,232
|
|
20240620,151600,419947250,4560,4565,4565,4560,13
|
|
20240620,151500,419887940,4560,4555,4560,4555,3258
|
|
20240620,151400,405046620,4570,4570,4570,4570,1
|
|
20240620,151300,405042050,4565,4565,4565,4565,162
|
|
20240620,151200,404302520,4565,4555,4565,4555,152
|
|
20240620,151100,403609445,4560,4560,4560,4560,0
|
|
20240620,151000,403609445,4560,4560,4560,4560,10
|
|
20240620,150900,403563845,4565,4565,4565,4565,0
|
|
20240620,150800,403563845,4565,4565,4565,4545,358
|
|
20240620,150700,401929615,4565,4560,4565,4560,195
|
|
20240620,150600,401039465,4545,4560,4565,4545,156
|
|
20240620,150500,400328970,4565,4565,4565,4565,0
|
|
20240620,150400,400328970,4565,4560,4565,4560,35
|
|
20240620,150300,400169260,4565,4540,4565,4540,3001
|
|
20240620,150200,386519770,4540,4550,4550,4540,738
|
|
20240620,150100,383166840,4550,4550,4550,4550,30
|
|
20240620,150000,383030340,4550,4555,4555,4535,4787
|
|
20240620,145900,361289885,4565,4565,4565,4560,124
|
|
20240620,145800,360723920,4560,4560,4560,4560,8
|
|
20240620,145700,360687440,4560,4560,4560,4560,100
|
|
20240620,145600,360231440,4560,4560,4560,4560,54
|
|
20240620,145500,359985200,4560,4560,4560,4560,0
|
|
20240620,145400,359985200,4560,4560,4560,4560,0
|
|
20240620,145300,359985200,4560,4560,4560,4560,0
|
|
20240620,145200,359985200,4560,4560,4560,4560,1
|
|
20240620,145100,359980640,4560,4560,4560,4560,0
|
|
20240620,145000,359980640,4560,4560,4565,4555,4
|
|
20240620,144900,359962400,4560,4560,4560,4560,129
|
|
20240620,144800,359374160,4555,4555,4555,4555,6
|
|
20240620,144700,359346830,4560,4560,4560,4560,0
|
|
20240620,144600,359346830,4560,4560,4560,4560,0
|
|
20240620,144500,359346830,4560,4555,4560,4555,8
|
|
20240620,144400,359310385,4555,4550,4555,4550,6
|
|
20240620,144300,359283075,4560,4560,4560,4560,0
|
|
20240620,144200,359283075,4560,4560,4560,4560,0
|
|
20240620,144100,359283075,4560,4555,4560,4555,301
|
|
20240620,144000,357912015,4560,4560,4560,4560,0
|
|
20240620,143900,357912015,4560,4560,4560,4560,0
|
|
20240620,143800,357912015,4560,4560,4560,4560,0
|
|
20240620,143700,357912015,4560,4560,4560,4560,4
|
|
20240620,143600,357893775,4570,4570,4570,4570,0
|
|
20240620,143500,357893775,4570,4550,4570,4550,11
|
|
20240620,143400,357843705,4550,4560,4560,4550,160
|
|
20240620,143300,357114710,4570,4570,4570,4570,1
|
|
20240620,143200,357110140,4565,4565,4565,4565,0
|
|
20240620,143100,357110140,4565,4570,4575,4565,139
|
|
20240620,143000,356475590,4575,4575,4575,4575,0
|
|
20240620,142900,356475590,4575,4575,4575,4575,0
|
|
20240620,142800,356475590,4575,4575,4575,4575,1
|
|
20240620,142700,356471015,4560,4560,4560,4560,6
|
|
20240620,142600,356443655,4570,4570,4570,4570,0
|
|
20240620,142500,356443655,4570,4570,4570,4570,0
|
|
20240620,142400,356443655,4570,4570,4570,4570,0
|
|
20240620,142300,356443655,4570,4570,4570,4570,0
|
|
20240620,142200,356443655,4570,4570,4570,4570,1
|
|
20240620,142100,356439085,4560,4560,4560,4560,0
|
|
20240620,142000,356439085,4560,4560,4560,4560,0
|
|
20240620,141900,356439085,4560,4555,4560,4555,19
|
|
20240620,141800,356352475,4565,4565,4565,4565,0
|
|
20240620,141700,356352475,4565,4565,4565,4565,1
|
|
20240620,141600,356347910,4550,4550,4550,4550,0
|
|
20240620,141500,356347910,4550,4560,4565,4550,73
|
|
20240620,141400,356015730,4560,4560,4560,4560,8
|
|
20240620,141300,355979250,4565,4545,4565,4545,6
|
|
20240620,141200,355951880,4540,4560,4560,4540,2000
|
|
20240620,141100,346856795,4580,4580,4580,4580,0
|
|
20240620,141000,346856795,4580,4580,4580,4580,0
|
|
20240620,140900,346856795,4580,4580,4580,4580,121
|
|
20240620,140800,346302615,4565,4565,4565,4565,3
|
|
20240620,140700,346288920,4580,4580,4580,4580,0
|
|
20240620,140600,346288920,4580,4580,4580,4580,0
|
|
20240620,140500,346288920,4580,4580,4580,4580,0
|
|
20240620,140400,346288920,4580,4580,4580,4580,0
|
|
20240620,140300,346288920,4580,4580,4580,4580,0
|
|
20240620,140200,346288920,4580,4580,4580,4580,1
|
|
20240620,140100,346284340,4570,4570,4570,4570,1
|
|
20240620,140000,346279770,4565,4565,4565,4565,820
|
|
20240620,135900,342536470,4580,4580,4580,4580,0
|
|
20240620,135800,342536470,4580,4580,4580,4580,0
|
|
20240620,135700,342536470,4580,4580,4580,4580,217
|
|
20240620,135600,341542610,4580,4580,4580,4580,1
|
|
20240620,135500,341538030,4560,4560,4560,4560,0
|
|
20240620,135400,341538030,4560,4560,4560,4560,10
|
|
20240620,135300,341492430,4580,4580,4580,4580,266
|
|
20240620,135200,340274150,4570,4565,4570,4565,834
|
|
20240620,135100,336462775,4565,4565,4565,4565,0
|
|
20240620,135000,336462775,4565,4565,4565,4565,24
|
|
20240620,134900,336353215,4560,4560,4560,4560,1
|
|
20240620,134800,336348655,4555,4555,4555,4555,0
|
|
20240620,134700,336348655,4555,4550,4555,4550,14
|
|
20240620,134600,336284945,4550,4550,4550,4550,2
|
|
20240620,134500,336275845,4545,4545,4545,4545,21
|
|
20240620,134400,336180400,4545,4545,4545,4545,41
|
|
20240620,134300,335994055,4565,4560,4565,4540,8004
|
|
20240620,134200,299567860,4560,4560,4560,4560,290
|
|
20240620,134100,298245460,4560,4570,4570,4560,306
|
|
20240620,134000,296850060,4565,4565,4565,4565,0
|
|
20240620,133900,296850060,4565,4565,4565,4565,0
|
|
20240620,133800,296850060,4565,4565,4565,4565,0
|
|
20240620,133700,296850060,4565,4565,4565,4565,3
|
|
20240620,133600,296836365,4565,4565,4565,4565,0
|
|
20240620,133500,296836365,4565,4565,4565,4565,303
|
|
20240620,133400,295453170,4565,4565,4565,4565,1
|
|
20240620,133300,295448605,4560,4560,4560,4560,0
|
|
20240620,133200,295448605,4560,4560,4560,4560,210
|
|
20240620,133100,294491005,4565,4565,4565,4565,1
|
|
20240620,133000,294486440,4560,4560,4560,4560,1
|
|
20240620,132900,294481880,4560,4560,4560,4560,0
|
|
20240620,132800,294481880,4560,4560,4560,4560,0
|
|
20240620,132700,294481880,4560,4560,4560,4560,0
|
|
20240620,132600,294481880,4560,4560,4560,4560,2
|
|
20240620,132500,294472760,4560,4565,4565,4560,204
|
|
20240620,132400,293541525,4560,4560,4560,4560,2
|
|
20240620,132300,293532405,4570,4565,4570,4565,56
|
|
20240620,132200,293276760,4555,4555,4555,4555,0
|
|
20240620,132100,293276760,4555,4565,4565,4555,39
|
|
20240620,132000,293098950,4565,4560,4565,4560,494
|
|
20240620,131900,290846305,4560,4560,4560,4555,1009
|
|
20240620,131800,286245275,4565,4565,4565,4565,2
|
|
20240620,131700,286236145,4565,4565,4565,4565,2
|
|
20240620,131600,286227015,4565,4565,4570,4565,391
|
|
20240620,131500,284440205,4570,4570,4570,4570,0
|
|
20240620,131400,284440205,4570,4560,4570,4560,504
|
|
20240620,131300,282141940,4560,4560,4560,4560,20
|
|
20240620,131200,282050740,4560,4560,4560,4560,1
|
|
20240620,131100,282046180,4560,4565,4565,4560,221
|
|
20240620,131000,281038415,4560,4565,4565,4560,2
|
|
20240620,130900,281029290,4570,4570,4570,4570,0
|
|
20240620,130800,281029290,4570,4570,4570,4570,0
|
|
20240620,130700,281029290,4570,4570,4570,4570,0
|
|
20240620,130600,281029290,4570,4570,4570,4570,0
|
|
20240620,130500,281029290,4570,4565,4570,4565,23
|
|
20240620,130400,280924290,4565,4565,4565,4565,0
|
|
20240620,130300,280924290,4565,4565,4565,4565,1
|
|
20240620,130200,280919725,4560,4560,4560,4560,0
|
|
20240620,130100,280919725,4560,4560,4560,4560,0
|
|
20240620,130000,280919725,4560,4560,4565,4560,51
|
|
20240620,125900,280687160,4560,4560,4560,4560,8
|
|
20240620,125800,280650680,4555,4555,4555,4555,0
|
|
20240620,125700,280650680,4555,4565,4565,4555,25
|
|
20240620,125600,280536795,4555,4565,4565,4555,14
|
|
20240620,125500,280473015,4570,4555,4570,4555,412
|
|
20240620,125400,278591350,4555,4555,4555,4555,0
|
|
20240620,125300,278591350,4555,4555,4555,4555,0
|
|
20240620,125200,278591350,4555,4555,4555,4555,0
|
|
20240620,125100,278591350,4555,4555,4555,4555,0
|
|
20240620,125000,278591350,4555,4555,4555,4555,226
|
|
20240620,124900,277561920,4555,4555,4560,4555,535
|
|
20240620,124800,275124980,4555,4565,4565,4555,15
|
|
20240620,124700,275056625,4565,4565,4565,4565,1
|
|
20240620,124600,275052060,4555,4555,4555,4555,25
|
|
20240620,124500,274938185,4570,4570,4570,4570,0
|
|
20240620,124400,274938185,4570,4570,4570,4570,0
|
|
20240620,124300,274938185,4570,4560,4570,4560,24
|
|
20240620,124200,274828725,4555,4555,4555,4555,0
|
|
20240620,124100,274828725,4555,4570,4570,4555,5
|
|
20240620,124000,274805930,4565,4565,4565,4565,1
|
|
20240620,123900,274801365,4560,4560,4560,4560,51
|
|
20240620,123800,274568805,4560,4560,4560,4560,0
|
|
20240620,123700,274568805,4560,4555,4560,4555,26
|
|
20240620,123600,274450370,4555,4555,4555,4555,0
|
|
20240620,123500,274450370,4555,4555,4555,4555,1
|
|
20240620,123400,274445815,4565,4565,4565,4565,502
|
|
20240620,123300,272154185,4560,4560,4560,4560,0
|
|
20240620,123200,272154185,4560,4560,4560,4560,119
|
|
20240620,123100,271611545,4565,4565,4565,4565,1
|
|
20240620,123000,271606980,4560,4560,4560,4560,8
|
|
20240620,122900,271570500,4565,4565,4565,4565,1
|
|
20240620,122800,271565935,4560,4560,4560,4560,0
|
|
20240620,122700,271565935,4560,4560,4560,4560,25
|
|
20240620,122600,271451935,4565,4565,4565,4565,0
|
|
20240620,122500,271451935,4565,4565,4565,4565,2
|
|
20240620,122400,271442805,4555,4555,4555,4555,1
|
|
20240620,122300,271438250,4560,4560,4560,4560,726
|
|
20240620,122200,268127690,4570,4565,4570,4565,156
|
|
20240620,122100,267415545,4565,4565,4565,4565,2
|
|
20240620,122000,267406415,4560,4560,4560,4560,105
|
|
20240620,121900,266927615,4560,4560,4560,4560,469
|
|
20240620,121800,264788975,4560,4560,4560,4560,416
|
|
20240620,121700,262892015,4565,4565,4565,4565,0
|
|
20240620,121600,262892015,4565,4565,4565,4565,1
|
|
20240620,121500,262887450,4570,4570,4570,4570,1
|
|
20240620,121400,262882880,4560,4565,4565,4560,170
|
|
20240620,121300,262106955,4570,4570,4570,4570,388
|
|
20240620,121200,260333795,4570,4570,4570,4570,108
|
|
20240620,121100,259840235,4570,4570,4570,4570,0
|
|
20240620,121000,259840235,4570,4570,4570,4570,1
|
|
20240620,120900,259835665,4560,4570,4570,4560,28
|
|
20240620,120800,259707975,4565,4570,4570,4565,5
|
|
20240620,120700,259685135,4560,4560,4560,4560,6
|
|
20240620,120600,259657775,4575,4575,4575,4575,1
|
|
20240620,120500,259653200,4570,4555,4570,4555,527
|
|
20240620,120400,257245205,4560,4560,4560,4560,0
|
|
20240620,120300,257245205,4560,4560,4560,4560,9
|
|
20240620,120200,257204165,4555,4555,4555,4555,0
|
|
20240620,120100,257204165,4555,4555,4555,4555,0
|
|
20240620,120000,257204165,4555,4555,4555,4555,53
|
|
20240620,115900,256962750,4570,4570,4570,4570,1
|
|
20240620,115800,256958180,4565,4560,4565,4560,9
|
|
20240620,115700,256917135,4550,4560,4560,4550,3569
|
|
20240620,115600,240659075,4560,4560,4560,4560,0
|
|
20240620,115500,240659075,4560,4565,4565,4560,27
|
|
20240620,115400,240535950,4565,4565,4565,4560,97
|
|
20240620,115300,240093150,4565,4565,4565,4565,17
|
|
20240620,115200,240015545,4575,4565,4580,4565,390
|
|
20240620,115100,238230470,4565,4560,4565,4560,27
|
|
20240620,115000,238107345,4565,4565,4565,4565,0
|
|
20240620,114900,238107345,4565,4565,4565,4565,1
|
|
20240620,114800,238102780,4560,4560,4560,4560,22
|
|
20240620,114700,238002460,4560,4560,4560,4560,1
|
|
20240620,114600,237997900,4555,4560,4565,4555,107
|
|
20240620,114500,237509730,4570,4570,4570,4570,0
|
|
20240620,114400,237509730,4570,4560,4570,4560,10
|
|
20240620,114300,237464110,4555,4555,4555,4555,0
|
|
20240620,114200,237464110,4555,4555,4555,4555,25
|
|
20240620,114100,237350235,4570,4565,4570,4555,193
|
|
20240620,114000,236470820,4560,4560,4560,4560,0
|
|
20240620,113900,236470820,4560,4560,4560,4560,0
|
|
20240620,113800,236470820,4560,4560,4560,4560,0
|
|
20240620,113700,236470820,4560,4580,4580,4560,35
|
|
20240620,113600,236311020,4580,4580,4580,4580,1
|
|
20240620,113500,236306440,4560,4560,4560,4560,6
|
|
20240620,113400,236279080,4565,4560,4565,4560,501
|
|
20240620,113300,233994515,4560,4560,4560,4560,500
|
|
20240620,113200,231714515,4560,4560,4560,4560,26
|
|
20240620,113100,231595955,4580,4570,4585,4565,391
|
|
20240620,113000,229806725,4565,4565,4565,4565,0
|
|
20240620,112900,229806725,4565,4570,4570,4565,1460
|
|
20240620,112800,223140575,4565,4575,4575,4565,275
|
|
20240620,112700,221883815,4585,4585,4585,4585,4
|
|
20240620,112600,221865475,4570,4570,4570,4570,0
|
|
20240620,112500,221865475,4570,4570,4570,4570,0
|
|
20240620,112400,221865475,4570,4570,4570,4570,0
|
|
20240620,112300,221865475,4570,4570,4570,4570,26
|
|
20240620,112200,221746655,4585,4585,4585,4585,0
|
|
20240620,112100,221746655,4585,4585,4585,4585,0
|
|
20240620,112000,221746655,4585,4585,4585,4585,1
|
|
20240620,111900,221742070,4570,4570,4570,4570,25
|
|
20240620,111800,221627820,4585,4585,4585,4585,0
|
|
20240620,111700,221627820,4585,4585,4585,4585,1
|
|
20240620,111600,221623235,4565,4565,4565,4565,0
|
|
20240620,111500,221623235,4565,4565,4565,4565,0
|
|
20240620,111400,221623235,4565,4565,4565,4565,25
|
|
20240620,111300,221509110,4590,4580,4590,4580,4
|
|
20240620,111200,221490770,4570,4570,4570,4570,3
|
|
20240620,111100,221477060,4595,4595,4595,4595,0
|
|
20240620,111000,221477060,4595,4565,4595,4565,415
|
|
20240620,110900,219571975,4565,4585,4585,4565,1001
|
|
20240620,110800,215002260,4580,4580,4580,4580,0
|
|
20240620,110700,215002260,4580,4580,4580,4580,0
|
|
20240620,110600,215002260,4580,4580,4580,4580,0
|
|
20240620,110500,215002260,4580,4580,4580,4580,103
|
|
20240620,110400,214530520,4585,4585,4585,4585,0
|
|
20240620,110300,214530520,4585,4585,4585,4585,44
|
|
20240620,110200,214328780,4585,4585,4585,4585,1
|
|
20240620,110100,214324195,4575,4575,4575,4575,0
|
|
20240620,110000,214324195,4575,4575,4575,4575,26
|
|
20240620,105900,214205245,4590,4575,4590,4575,68
|
|
20240620,105800,213893740,4590,4590,4590,4590,1
|
|
20240620,105700,213889150,4565,4565,4565,4565,0
|
|
20240620,105600,213889150,4565,4565,4565,4565,25
|
|
20240620,105500,213775025,4590,4590,4590,4590,1
|
|
20240620,105400,213770435,4565,4570,4570,4565,4600
|
|
20240620,105300,192755740,4575,4575,4575,4575,0
|
|
20240620,105200,192755740,4575,4580,4580,4575,2586
|
|
20240620,105100,180920370,4580,4580,4580,4580,25
|
|
20240620,105000,180805870,4590,4590,4590,4590,1
|
|
20240620,104900,180801280,4595,4595,4595,4595,388
|
|
20240620,104800,179018420,4595,4595,4595,4595,0
|
|
20240620,104700,179018420,4595,4595,4595,4575,254
|
|
20240620,104600,177851825,4595,4580,4595,4580,1024
|
|
20240620,104500,173161890,4595,4595,4595,4595,0
|
|
20240620,104400,173161890,4595,4595,4595,4595,0
|
|
20240620,104300,173161890,4595,4595,4595,4595,0
|
|
20240620,104200,173161890,4595,4595,4595,4580,33
|
|
20240620,104100,173010645,4595,4595,4595,4595,1
|
|
20240620,104000,173006050,4585,4590,4595,4585,451
|
|
20240620,103900,170934165,4600,4600,4600,4600,0
|
|
20240620,103800,170934165,4600,4600,4600,4600,4
|
|
20240620,103700,170915765,4575,4580,4580,4575,2026
|
|
20240620,103600,161636815,4600,4600,4600,4600,0
|
|
20240620,103500,161636815,4600,4600,4600,4600,593
|
|
20240620,103400,158909015,4575,4580,4580,4575,50
|
|
20240620,103300,158680135,4570,4575,4575,4570,25
|
|
20240620,103200,158565770,4600,4575,4600,4575,9928
|
|
20240620,103100,113050200,4575,4575,4575,4575,0
|
|
20240620,103000,113050200,4575,4555,4575,4555,430
|
|
20240620,102900,111091515,4575,4575,4575,4575,3
|
|
20240620,102800,111077790,4555,4570,4575,4555,413
|
|
20240620,102700,109189805,4570,4565,4570,4565,73
|
|
20240620,102600,108856545,4565,4565,4565,4565,0
|
|
20240620,102500,108856545,4565,4555,4565,4555,195
|
|
20240620,102400,107968285,4555,4555,4555,4555,26
|
|
20240620,102300,107849855,4560,4560,4560,4560,0
|
|
20240620,102200,107849855,4560,4560,4560,4560,568
|
|
20240620,102100,105259775,4560,4560,4560,4560,40
|
|
20240620,102000,105077375,4570,4570,4570,4565,9
|
|
20240620,101900,105036250,4560,4560,4560,4560,26
|
|
20240620,101800,104917690,4570,4565,4570,4565,6
|
|
20240620,101700,104890295,4565,4565,4565,4565,0
|
|
20240620,101600,104890295,4565,4570,4570,4565,7
|
|
20240620,101500,104858320,4570,4570,4570,4560,30
|
|
20240620,101400,104721480,4570,4570,4570,4570,113
|
|
20240620,101300,104205070,4565,4565,4565,4565,131
|
|
20240620,101200,103607055,4565,4565,4565,4565,3
|
|
20240620,101100,103593360,4555,4555,4555,4555,0
|
|
20240620,101000,103593360,4555,4555,4555,4555,25
|
|
20240620,100900,103479485,4580,4560,4580,4555,95
|
|
20240620,100800,103046010,4585,4585,4585,4585,300
|
|
20240620,100700,101670510,4585,4570,4585,4570,388
|
|
20240620,100600,99892255,4570,4570,4570,4570,1
|
|
20240620,100500,99887685,4560,4575,4575,4560,3307
|
|
20240620,100400,84803970,4575,4575,4575,4575,0
|
|
20240620,100300,84803970,4575,4575,4575,4570,16
|
|
20240620,100200,84730825,4585,4580,4585,4580,34
|
|
20240620,100100,84575090,4580,4585,4585,4580,9
|
|
20240620,100000,84533845,4600,4600,4600,4590,25
|
|
20240620,095900,84418900,4600,4600,4600,4600,4
|
|
20240620,095800,84400500,4595,4595,4595,4595,740
|
|
20240620,095700,81000200,4595,4590,4595,4590,512
|
|
20240620,095600,78650115,4585,4565,4585,4565,26
|
|
20240620,095500,78531405,4585,4585,4585,4585,317
|
|
20240620,095400,77077960,4585,4585,4585,4585,1
|
|
20240620,095300,77073375,4565,4580,4580,4565,1197
|
|
20240620,095200,71602220,4575,4575,4575,4570,1046
|
|
20240620,095100,66816785,4580,4575,4580,4575,20
|
|
20240620,095000,66725235,4580,4580,4580,4580,3
|
|
20240620,094900,66711495,4580,4580,4580,4580,0
|
|
20240620,094800,66711495,4580,4580,4580,4580,10
|
|
20240620,094700,66665695,4575,4565,4575,4565,29
|
|
20240620,094600,66533285,4585,4565,4585,4565,209
|
|
20240620,094500,65578665,4560,4555,4560,4555,134
|
|
20240620,094400,64967670,4555,4560,4560,4555,860
|
|
20240620,094300,61049870,4555,4550,4555,4550,146
|
|
20240620,094200,60384965,4550,4545,4550,4545,141
|
|
20240620,094100,59743620,4550,4555,4555,4545,1176
|
|
20240620,094000,54388310,4570,4570,4570,4570,1
|
|
20240620,093900,54383740,4560,4560,4560,4560,0
|
|
20240620,093800,54383740,4560,4560,4560,4545,155
|
|
20240620,093700,53677225,4560,4555,4560,4555,219
|
|
20240620,093600,52679450,4555,4555,4555,4555,6
|
|
20240620,093500,52652120,4535,4550,4550,4535,1044
|
|
20240620,093400,47902580,4555,4555,4555,4555,0
|
|
20240620,093300,47902580,4555,4550,4555,4545,30
|
|
20240620,093200,47766075,4560,4560,4560,4560,3
|
|
20240620,093100,47752395,4560,4560,4560,4560,82
|
|
20240620,093000,47378475,4560,4555,4560,4555,64
|
|
20240620,092900,47086640,4530,4535,4535,4530,276
|
|
20240620,092800,45835610,4535,4560,4560,4535,1203
|
|
20240620,092700,40379915,4560,4545,4560,4545,193
|
|
20240620,092600,39501760,4530,4530,4530,4530,0
|
|
20240620,092500,39501760,4530,4530,4530,4530,0
|
|
20240620,092400,39501760,4530,4530,4530,4530,59
|
|
20240620,092300,39234490,4550,4550,4550,4550,190
|
|
20240620,092200,38369990,4550,4545,4550,4545,5
|
|
20240620,092100,38347250,4550,4535,4550,4525,1831
|
|
20240620,092000,30050790,4535,4540,4540,4535,427
|
|
20240620,091900,28114205,4560,4560,4560,4560,1
|
|
20240620,091800,28109645,4535,4535,4535,4535,0
|
|
20240620,091700,28109645,4535,4535,4535,4535,0
|
|
20240620,091600,28109645,4535,4555,4555,4535,2554
|
|
20240620,091500,16520135,4555,4585,4585,4555,525
|
|
20240620,091400,14118445,4585,4585,4585,4585,8
|
|
20240620,091300,14081765,4590,4590,4590,4590,200
|
|
20240620,091200,13163765,4585,4565,4585,4565,211
|
|
20240620,091100,12198555,4565,4565,4565,4565,0
|
|
20240620,091000,12198555,4565,4565,4565,4565,72
|
|
20240620,090900,11869875,4560,4560,4560,4560,1
|
|
20240620,090800,11865315,4560,4560,4560,4560,0
|
|
20240620,090700,11865315,4560,4560,4560,4560,89
|
|
20240620,090600,11459475,4555,4535,4555,4525,321
|
|
20240620,090500,10003630,4535,4555,4555,4535,420
|
|
20240620,090400,8094790,4560,4565,4565,4560,49
|
|
20240620,090300,7871320,4565,4565,4565,4560,678
|
|
20240620,090200,4777260,4570,4570,4570,4570,0
|
|
20240620,090100,4777260,4570,4570,4570,4570,43
|
|
20240620,090000,4580750,4560,4595,4595,4560,999
|