640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,193700,4900125440,4310,4310,4310,4310,10767
|
|
20240816,193600,4900125440,4310,4310,4310,4310,0
|
|
20240816,193500,4900125440,4310,4310,4310,4310,0
|
|
20240816,193400,4900125440,4310,4310,4310,4310,0
|
|
20240816,193300,4900125440,4310,4310,4310,4310,0
|
|
20240816,193200,4900125440,4310,4310,4310,4310,0
|
|
20240816,193100,4900125440,4310,4310,4310,4310,0
|
|
20240816,193000,4900125440,4310,4310,4310,4310,0
|
|
20240816,192900,4900125440,4310,4310,4310,4310,0
|
|
20240816,192800,4900125440,4310,4310,4310,4310,0
|
|
20240816,192700,4900125440,4310,4310,4310,4310,0
|
|
20240816,192600,4900125440,4310,4310,4310,4310,0
|
|
20240816,192500,4900125440,4310,4310,4310,4310,0
|
|
20240816,192400,4900125440,4310,4310,4310,4310,0
|
|
20240816,192300,4900125440,4310,4310,4310,4310,0
|
|
20240816,192200,4900125440,4310,4310,4310,4310,0
|
|
20240816,192100,4900125440,4310,4310,4310,4310,0
|
|
20240816,192000,4900125440,4310,4310,4310,4310,0
|
|
20240816,191900,4900125440,4310,4310,4310,4310,0
|
|
20240816,191800,4900125440,4310,4310,4310,4310,0
|
|
20240816,191700,4900125440,4310,4310,4310,4310,0
|
|
20240816,191600,4900125440,4310,4310,4310,4310,0
|
|
20240816,191500,4900125440,4310,4310,4310,4310,0
|
|
20240816,191400,4900125440,4310,4310,4310,4310,0
|
|
20240816,191300,4900125440,4310,4310,4310,4310,0
|
|
20240816,191200,4900125440,4310,4310,4310,4310,0
|
|
20240816,191100,4900125440,4310,4310,4310,4310,0
|
|
20240816,191000,4900125440,4310,4310,4310,4310,0
|
|
20240816,190900,4900125440,4310,4310,4310,4310,0
|
|
20240816,190800,4900125440,4310,4310,4310,4310,0
|
|
20240816,190700,4900125440,4310,4310,4310,4310,10767
|
|
20240816,190600,4900125440,4310,4310,4310,4310,0
|
|
20240816,190500,4900125440,4310,4310,4310,4310,0
|
|
20240816,190400,4900125440,4310,4310,4310,4310,0
|
|
20240816,190300,4900125440,4310,4310,4310,4310,0
|
|
20240816,190200,4900125440,4310,4310,4310,4310,0
|
|
20240816,190100,4900125440,4310,4310,4310,4310,0
|
|
20240816,190000,4900125440,4310,4310,4310,4310,0
|
|
20240816,185900,4900125440,4310,4310,4310,4310,0
|
|
20240816,185800,4900125440,4310,4310,4310,4310,0
|
|
20240816,185700,4900125440,4310,4310,4310,4310,0
|
|
20240816,185600,4900125440,4310,4310,4310,4310,0
|
|
20240816,185500,4900125440,4310,4310,4310,4310,0
|
|
20240816,185400,4900125440,4310,4310,4310,4310,0
|
|
20240816,185300,4900125440,4310,4310,4310,4310,0
|
|
20240816,185200,4900125440,4310,4310,4310,4310,0
|
|
20240816,185100,4900125440,4310,4310,4310,4310,0
|
|
20240816,185000,4900125440,4310,4310,4310,4310,0
|
|
20240816,184900,4900125440,4310,4310,4310,4310,0
|
|
20240816,184800,4900125440,4310,4310,4310,4310,0
|
|
20240816,184700,4900125440,4310,4310,4310,4310,0
|
|
20240816,184600,4900125440,4310,4310,4310,4310,0
|
|
20240816,184500,4900125440,4310,4310,4310,4310,0
|
|
20240816,184400,4900125440,4310,4310,4310,4310,0
|
|
20240816,184300,4900125440,4310,4310,4310,4310,0
|
|
20240816,184200,4900125440,4310,4310,4310,4310,0
|
|
20240816,184100,4900125440,4310,4310,4310,4310,0
|
|
20240816,184000,4900125440,4310,4310,4310,4310,0
|
|
20240816,183900,4900125440,4310,4310,4310,4310,0
|
|
20240816,183800,4900125440,4310,4310,4310,4310,0
|
|
20240816,183700,4900125440,4310,4310,4310,4310,10767
|
|
20240816,183600,4900125440,4310,4310,4310,4310,0
|
|
20240816,183500,4900125440,4310,4310,4310,4310,0
|
|
20240816,183400,4900125440,4310,4310,4310,4310,0
|
|
20240816,183300,4900125440,4310,4310,4310,4310,0
|
|
20240816,183200,4900125440,4310,4310,4310,4310,0
|
|
20240816,183100,4900125440,4310,4310,4310,4310,0
|
|
20240816,183000,4900125440,4310,4310,4310,4310,0
|
|
20240816,182900,4900125440,4310,4310,4310,4310,0
|
|
20240816,182800,4900125440,4310,4310,4310,4310,0
|
|
20240816,182700,4900125440,4310,4310,4310,4310,0
|
|
20240816,182600,4900125440,4310,4310,4310,4310,0
|
|
20240816,182500,4900125440,4310,4310,4310,4310,0
|
|
20240816,182400,4900125440,4310,4310,4310,4310,0
|
|
20240816,182300,4900125440,4310,4310,4310,4310,0
|
|
20240816,182200,4900125440,4310,4310,4310,4310,0
|
|
20240816,182100,4900125440,4310,4310,4310,4310,0
|
|
20240816,182000,4900125440,4310,4310,4310,4310,0
|
|
20240816,181900,4900125440,4310,4310,4310,4310,0
|
|
20240816,181800,4900125440,4310,4310,4310,4310,0
|
|
20240816,181700,4900125440,4310,4310,4310,4310,0
|
|
20240816,181600,4900125440,4310,4310,4310,4310,0
|
|
20240816,181500,4900125440,4310,4310,4310,4310,0
|
|
20240816,181400,4900125440,4310,4310,4310,4310,0
|
|
20240816,181300,4900125440,4310,4310,4310,4310,0
|
|
20240816,181200,4900125440,4310,4310,4310,4310,0
|
|
20240816,181100,4900125440,4310,4310,4310,4310,0
|
|
20240816,181000,4900125440,4310,4310,4310,4310,0
|
|
20240816,180900,4900125440,4310,4310,4310,4310,0
|
|
20240816,180800,4900125440,4310,4310,4310,4310,0
|
|
20240816,180700,4900125440,4310,4310,4310,4310,10767
|
|
20240816,180600,4900125440,4310,4310,4310,4310,0
|
|
20240816,180500,4900125440,4310,4310,4310,4310,0
|
|
20240816,180400,4900125440,4310,4310,4310,4310,0
|
|
20240816,180300,4900125440,4310,4310,4310,4310,0
|
|
20240816,180200,4900125440,4310,4310,4310,4310,0
|
|
20240816,180100,4900125440,4310,4310,4310,4310,0
|
|
20240816,180000,4900125440,4310,4310,4310,4310,0
|
|
20240816,175900,4900125440,4310,4310,4310,4310,0
|
|
20240816,175800,4900125440,4310,4310,4310,4310,0
|
|
20240816,175700,4900125440,4310,4310,4310,4310,0
|
|
20240816,175600,4900125440,4310,4310,4310,4310,0
|
|
20240816,175500,4900125440,4310,4310,4310,4310,0
|
|
20240816,175400,4900125440,4310,4310,4310,4310,0
|
|
20240816,175300,4900125440,4310,4310,4310,4310,0
|
|
20240816,175200,4900125440,4310,4310,4310,4310,0
|
|
20240816,175100,4900125440,4310,4310,4310,4310,0
|
|
20240816,175000,4900125440,4310,4310,4310,4310,0
|
|
20240816,174900,4900125440,4310,4310,4310,4310,0
|
|
20240816,174800,4900125440,4310,4310,4310,4310,0
|
|
20240816,174700,4900125440,4310,4310,4310,4310,0
|
|
20240816,174600,4900125440,4310,4310,4310,4310,0
|
|
20240816,174500,4900125440,4310,4310,4310,4310,0
|
|
20240816,174400,4900125440,4310,4310,4310,4310,0
|
|
20240816,174300,4900125440,4310,4310,4310,4310,0
|
|
20240816,174200,4900125440,4310,4310,4310,4310,0
|
|
20240816,174100,4900125440,4310,4310,4310,4310,0
|
|
20240816,174000,4900125440,4310,4310,4310,4310,0
|
|
20240816,173900,4900125440,4310,4310,4310,4310,0
|
|
20240816,173800,4900125440,4310,4310,4310,4310,0
|
|
20240816,173700,4900125440,4310,4310,4310,4310,10767
|
|
20240816,173600,4900125440,4310,4310,4310,4310,0
|
|
20240816,173500,4900125440,4310,4310,4310,4310,0
|
|
20240816,173400,4900125440,4310,4310,4310,4310,0
|
|
20240816,173300,4900125440,4310,4310,4310,4310,0
|
|
20240816,173200,4900125440,4310,4310,4310,4310,0
|
|
20240816,173100,4900125440,4310,4310,4310,4310,0
|
|
20240816,173000,4900125440,4310,4310,4310,4310,0
|
|
20240816,172900,4900125440,4310,4310,4310,4310,0
|
|
20240816,172800,4900125440,4310,4310,4310,4310,0
|
|
20240816,172700,4900125440,4310,4310,4310,4310,0
|
|
20240816,172600,4900125440,4310,4310,4310,4310,0
|
|
20240816,172500,4900125440,4310,4310,4310,4310,0
|
|
20240816,172400,4900125440,4310,4310,4310,4310,0
|
|
20240816,172300,4900125440,4310,4310,4310,4310,0
|
|
20240816,172200,4900125440,4310,4310,4310,4310,0
|
|
20240816,172100,4900125440,4310,4310,4310,4310,0
|
|
20240816,172000,4900125440,4310,4310,4310,4310,0
|
|
20240816,171900,4900125440,4310,4310,4310,4310,0
|
|
20240816,171800,4900125440,4310,4310,4310,4310,0
|
|
20240816,171700,4900125440,4310,4310,4310,4310,0
|
|
20240816,171600,4900125440,4310,4310,4310,4310,0
|
|
20240816,171500,4900125440,4310,4310,4310,4310,0
|
|
20240816,171400,4900125440,4310,4310,4310,4310,0
|
|
20240816,171300,4900125440,4310,4310,4310,4310,0
|
|
20240816,171200,4900125440,4310,4310,4310,4310,0
|
|
20240816,171100,4900125440,4310,4310,4310,4310,0
|
|
20240816,171000,4900125440,4310,4310,4310,4310,0
|
|
20240816,170900,4900125440,4310,4310,4310,4310,0
|
|
20240816,170800,4900125440,4310,4310,4310,4310,0
|
|
20240816,170700,4900125440,4310,4310,4310,4310,10767
|
|
20240816,170600,4900125440,4310,4310,4310,4310,0
|
|
20240816,170500,4900125440,4310,4310,4310,4310,0
|
|
20240816,170400,4900125440,4310,4310,4310,4310,0
|
|
20240816,170300,4900125440,4310,4310,4310,4310,0
|
|
20240816,170200,4900125440,4310,4310,4310,4310,0
|
|
20240816,170100,4900125440,4310,4310,4310,4310,0
|
|
20240816,170000,4900125440,4310,4310,4310,4310,0
|
|
20240816,165900,4900125440,4310,4310,4310,4310,0
|
|
20240816,165800,4900125440,4310,4310,4310,4310,0
|
|
20240816,165700,4900125440,4310,4310,4310,4310,0
|
|
20240816,165600,4900125440,4310,4310,4310,4310,0
|
|
20240816,165500,4900125440,4310,4310,4310,4310,0
|
|
20240816,165400,4900125440,4310,4310,4310,4310,0
|
|
20240816,165300,4900125440,4310,4310,4310,4310,0
|
|
20240816,165200,4900125440,4310,4310,4310,4310,0
|
|
20240816,165100,4900125440,4310,4310,4310,4310,0
|
|
20240816,165000,4900125440,4310,4310,4310,4310,0
|
|
20240816,164900,4900125440,4310,4310,4310,4310,0
|
|
20240816,164800,4900125440,4310,4310,4310,4310,0
|
|
20240816,164700,4900125440,4310,4310,4310,4310,0
|
|
20240816,164600,4900125440,4310,4310,4310,4310,0
|
|
20240816,164500,4900125440,4310,4310,4310,4310,0
|
|
20240816,164400,4900125440,4310,4310,4310,4310,0
|
|
20240816,164300,4900125440,4310,4310,4310,4310,0
|
|
20240816,164200,4900125440,4310,4310,4310,4310,0
|
|
20240816,164100,4900125440,4310,4310,4310,4310,0
|
|
20240816,164000,4900125440,4310,4310,4310,4310,0
|
|
20240816,163900,4900125440,4310,4310,4310,4310,0
|
|
20240816,163800,4900125440,4310,4310,4310,4310,0
|
|
20240816,163700,4900125440,4310,4310,4310,4310,10767
|
|
20240816,163600,4900125440,4310,4310,4310,4310,0
|
|
20240816,163500,4900125440,4310,4310,4310,4310,0
|
|
20240816,163400,4900125440,4310,4310,4310,4310,0
|
|
20240816,163300,4900125440,4310,4310,4310,4310,0
|
|
20240816,163200,4900125440,4310,4310,4310,4310,0
|
|
20240816,163100,4900125440,4310,4310,4310,4310,0
|
|
20240816,163000,4900125440,4310,4310,4310,4310,0
|
|
20240816,162900,4900125440,4310,4310,4310,4310,0
|
|
20240816,162800,4900125440,4310,4310,4310,4310,0
|
|
20240816,162700,4900125440,4310,4310,4310,4310,0
|
|
20240816,162600,4900125440,4310,4310,4310,4310,0
|
|
20240816,162500,4900125440,4310,4310,4310,4310,0
|
|
20240816,162400,4900125440,4310,4310,4310,4310,0
|
|
20240816,162300,4900125440,4310,4310,4310,4310,0
|
|
20240816,162200,4900125440,4310,4310,4310,4310,0
|
|
20240816,162100,4900125440,4310,4310,4310,4310,0
|
|
20240816,162000,4900125440,4310,4310,4310,4310,0
|
|
20240816,161900,4900125440,4310,4310,4310,4310,0
|
|
20240816,161800,4900125440,4310,4310,4310,4310,0
|
|
20240816,161700,4900125440,4310,4310,4310,4310,0
|
|
20240816,161600,4900125440,4310,4310,4310,4310,0
|
|
20240816,161500,4900125440,4310,4310,4310,4310,0
|
|
20240816,161400,4900125440,4310,4310,4310,4310,0
|
|
20240816,161300,4900125440,4310,4310,4310,4310,0
|
|
20240816,161200,4900125440,4310,4310,4310,4310,0
|
|
20240816,161100,4900125440,4310,4310,4310,4310,0
|
|
20240816,161000,4900125440,4310,4310,4310,4310,0
|
|
20240816,160900,4900125440,4310,4310,4310,4310,0
|
|
20240816,160800,4900125440,4310,4310,4310,4310,0
|
|
20240816,160700,4900125440,4310,4310,4310,4310,10767
|
|
20240816,160600,4900125440,4310,4310,4310,4310,0
|
|
20240816,160500,4900125440,4310,4310,4310,4310,0
|
|
20240816,160400,4900125440,4310,4310,4310,4310,0
|
|
20240816,160300,4900125440,4310,4310,4310,4310,0
|
|
20240816,160200,4900125440,4310,4310,4310,4310,0
|
|
20240816,160100,4900125440,4310,4310,4310,4310,0
|
|
20240816,160000,4900125440,4310,4310,4310,4310,0
|
|
20240816,155900,4900125440,4310,4310,4310,4310,0
|
|
20240816,155800,4900125440,4310,4310,4310,4310,0
|
|
20240816,155700,4900125440,4310,4310,4310,4310,0
|
|
20240816,155600,4900125440,4310,4310,4310,4310,0
|
|
20240816,155500,4900125440,4310,4310,4310,4310,0
|
|
20240816,155400,4900125440,4310,4310,4310,4310,0
|
|
20240816,155300,4900125440,4310,4310,4310,4310,0
|
|
20240816,155200,4900125440,4310,4310,4310,4310,0
|
|
20240816,155100,4900125440,4310,4310,4310,4310,0
|
|
20240816,155000,4900125440,4310,4310,4310,4310,0
|
|
20240816,154900,4900125440,4310,4310,4310,4310,0
|
|
20240816,154800,4900125440,4310,4310,4310,4310,0
|
|
20240816,154700,4900125440,4310,4310,4310,4310,0
|
|
20240816,154600,4900125440,4310,4310,4310,4310,0
|
|
20240816,154500,4900125440,4310,4310,4310,4310,0
|
|
20240816,154400,4900125440,4310,4310,4310,4310,0
|
|
20240816,154300,4900125440,4310,4310,4310,4310,0
|
|
20240816,154200,4900125440,4310,4310,4310,4310,0
|
|
20240816,154100,4900125440,4310,4310,4310,4310,0
|
|
20240816,154000,4900125440,4310,4310,4310,4310,0
|
|
20240816,153900,4900125440,4310,4310,4310,4310,0
|
|
20240816,153800,4900125440,4310,4310,4310,4310,0
|
|
20240816,153700,4900125440,4310,4310,4310,4310,10767
|
|
20240816,153600,4900125440,4310,4310,4310,4310,0
|
|
20240816,153500,4900125440,4310,4310,4310,4310,0
|
|
20240816,153400,4900125440,4310,4310,4310,4310,0
|
|
20240816,153300,4900125440,4310,4310,4310,4310,0
|
|
20240816,153200,4900125440,4310,4310,4310,4310,0
|
|
20240816,153100,4900125440,4310,4310,4310,4310,0
|
|
20240816,153000,4900125440,4310,4310,4310,4310,10767
|
|
20240816,152900,4853719670,4310,4310,4310,4310,0
|
|
20240816,152800,4853719670,4310,4310,4310,4310,0
|
|
20240816,152700,4853719670,4310,4310,4310,4310,0
|
|
20240816,152600,4853719670,4310,4310,4310,4310,0
|
|
20240816,152500,4853719670,4310,4310,4310,4310,0
|
|
20240816,152400,4853719670,4310,4310,4310,4310,0
|
|
20240816,152300,4853719670,4310,4310,4310,4310,0
|
|
20240816,152200,4853719670,4310,4310,4310,4310,0
|
|
20240816,152100,4853719670,4310,4310,4310,4310,0
|
|
20240816,152000,4853719670,4310,4310,4310,4310,0
|
|
20240816,151900,4853719670,4310,4300,4310,4295,2762
|
|
20240816,151800,4841842900,4290,4305,4305,4290,2795
|
|
20240816,151700,4829841695,4295,4295,4295,4295,466
|
|
20240816,151600,4827840225,4310,4310,4310,4290,3224
|
|
20240816,151500,4813987870,4305,4315,4315,4305,674
|
|
20240816,151400,4811084050,4315,4320,4320,4300,6099
|
|
20240816,151300,4784844320,4320,4310,4320,4310,2596
|
|
20240816,151200,4773650060,4315,4315,4315,4310,251
|
|
20240816,151100,4772567245,4315,4310,4315,4310,674
|
|
20240816,151000,4769662300,4310,4295,4310,4290,2006
|
|
20240816,150900,4761054570,4310,4310,4310,4310,31
|
|
20240816,150800,4760920960,4315,4310,4315,4310,397
|
|
20240816,150700,4759208915,4315,4295,4315,4295,458
|
|
20240816,150600,4757241785,4305,4305,4305,4295,3113
|
|
20240816,150500,4743855110,4305,4310,4315,4305,1411
|
|
20240816,150400,4737780465,4315,4315,4315,4315,25
|
|
20240816,150300,4737672590,4320,4320,4320,4320,25
|
|
20240816,150200,4737564590,4305,4310,4325,4305,328
|
|
20240816,150100,4736152130,4325,4330,4330,4310,2095
|
|
20240816,150000,4727088245,4330,4320,4330,4320,2661
|
|
20240816,145900,4715592635,4330,4325,4330,4325,230
|
|
20240816,145800,4714597735,4330,4325,4330,4325,3578
|
|
20240816,145700,4699115790,4335,4320,4335,4320,2161
|
|
20240816,145600,4689760720,4320,4325,4325,4320,358
|
|
20240816,145500,4688214030,4325,4325,4325,4325,0
|
|
20240816,145400,4688214030,4325,4315,4325,4315,51
|
|
20240816,145300,4687993505,4315,4320,4320,4315,1792
|
|
20240816,145200,4680252270,4325,4320,4325,4320,432
|
|
20240816,145100,4678385900,4315,4320,4320,4315,1446
|
|
20240816,145000,4672141405,4325,4325,4325,4320,1407
|
|
20240816,144900,4666061370,4330,4325,4330,4320,533
|
|
20240816,144800,4663756295,4325,4320,4325,4320,571
|
|
20240816,144700,4661289570,4320,4325,4325,4315,669
|
|
20240816,144600,4658401475,4330,4320,4330,4320,375
|
|
20240816,144500,4656780595,4320,4315,4320,4315,240
|
|
20240816,144400,4655744615,4315,4320,4320,4315,922
|
|
20240816,144300,4651766055,4315,4320,4320,4315,121
|
|
20240816,144200,4651243880,4325,4305,4330,4305,3996
|
|
20240816,144100,4634030365,4300,4300,4300,4300,174
|
|
20240816,144000,4633282165,4300,4300,4300,4300,26
|
|
20240816,143900,4633170365,4295,4300,4300,4295,132
|
|
20240816,143800,4632602795,4305,4295,4305,4295,31
|
|
20240816,143700,4632469390,4305,4300,4305,4300,864
|
|
20240816,143600,4628754185,4290,4290,4290,4290,200
|
|
20240816,143500,4627896185,4300,4295,4300,4290,2002
|
|
20240816,143400,4619302190,4300,4295,4300,4295,1002
|
|
20240816,143300,4614998590,4300,4300,4300,4300,61
|
|
20240816,143200,4614736290,4290,4290,4290,4290,2007
|
|
20240816,143100,4606126260,4290,4285,4290,4285,2435
|
|
20240816,143000,4595682955,4275,4275,4275,4275,1527
|
|
20240816,142900,4589155030,4275,4275,4275,4270,3986
|
|
20240816,142800,4572127195,4285,4285,4285,4275,326
|
|
20240816,142700,4570732135,4285,4285,4285,4285,0
|
|
20240816,142600,4570732135,4285,4285,4285,4285,25
|
|
20240816,142500,4570625010,4290,4275,4290,4275,156
|
|
20240816,142400,4569957735,4280,4280,4280,4280,424
|
|
20240816,142300,4568143015,4280,4280,4280,4280,49
|
|
20240816,142200,4567933295,4275,4280,4280,4275,271
|
|
20240816,142100,4566773785,4280,4275,4280,4275,133
|
|
20240816,142000,4566205205,4275,4290,4290,4275,27
|
|
20240816,141900,4566089405,4290,4290,4290,4290,0
|
|
20240816,141800,4566089405,4290,4290,4290,4290,25
|
|
20240816,141700,4565982155,4275,4275,4275,4275,470
|
|
20240816,141600,4563972905,4275,4285,4290,4275,1953
|
|
20240816,141500,4555617315,4290,4290,4290,4290,1
|
|
20240816,141400,4555613025,4290,4280,4290,4280,194
|
|
20240816,141300,4554782265,4285,4285,4285,4285,25
|
|
20240816,141200,4554675140,4285,4285,4285,4285,121
|
|
20240816,141100,4554156655,4285,4285,4285,4285,25
|
|
20240816,141000,4554049530,4280,4280,4280,4280,201
|
|
20240816,140900,4553189250,4280,4280,4285,4280,309
|
|
20240816,140800,4551866445,4280,4280,4280,4280,26
|
|
20240816,140700,4551755165,4275,4275,4275,4275,132
|
|
20240816,140600,4551190865,4275,4280,4280,4275,30
|
|
20240816,140500,4551062490,4275,4270,4275,4270,342
|
|
20240816,140400,4549601490,4275,4270,4275,4270,1465
|
|
20240816,140300,4543344800,4275,4275,4275,4275,861
|
|
20240816,140200,4539664025,4280,4280,4280,4280,25
|
|
20240816,140100,4539557025,4275,4275,4280,4275,615
|
|
20240816,140000,4536927765,4280,4280,4285,4280,2037
|
|
20240816,135900,4528208405,4290,4280,4290,4280,295
|
|
20240816,135800,4526945555,4280,4290,4290,4280,1575
|
|
20240816,135700,4520191490,4300,4290,4300,4290,226
|
|
20240816,135600,4519221700,4300,4300,4300,4300,25
|
|
20240816,135500,4519114200,4295,4295,4295,4295,68
|
|
20240816,135400,4518822140,4300,4300,4300,4300,25
|
|
20240816,135300,4518714640,4290,4295,4295,4290,132
|
|
20240816,135200,4518147895,4300,4290,4300,4290,154
|
|
20240816,135100,4517486755,4290,4290,4290,4290,5
|
|
20240816,135000,4517465305,4300,4290,4300,4290,175
|
|
20240816,134900,4516713995,4295,4300,4300,4295,70
|
|
20240816,134800,4516413210,4295,4295,4295,4295,171
|
|
20240816,134700,4515678765,4300,4295,4300,4295,82
|
|
20240816,134600,4515326450,4290,4290,4290,4290,132
|
|
20240816,134500,4514760170,4295,4290,4295,4290,94
|
|
20240816,134400,4514356785,4295,4295,4295,4295,25
|
|
20240816,134300,4514249410,4290,4290,4290,4290,242
|
|
20240816,134200,4513211230,4290,4295,4295,4290,36
|
|
20240816,134100,4513056665,4295,4295,4295,4295,0
|
|
20240816,134000,4513056665,4295,4290,4295,4280,4418
|
|
20240816,133900,4494137165,4295,4295,4295,4295,59
|
|
20240816,133800,4493883760,4305,4305,4305,4305,25
|
|
20240816,133700,4493776135,4305,4300,4305,4300,664
|
|
20240816,133600,4490920790,4305,4300,4305,4300,469
|
|
20240816,133500,4488903745,4300,4310,4310,4300,712
|
|
20240816,133400,4485841735,4310,4295,4310,4295,8808
|
|
20240816,133300,4447896755,4295,4295,4295,4295,25
|
|
20240816,133200,4447789380,4295,4295,4295,4290,99
|
|
20240816,133100,4447364520,4290,4290,4290,4290,340
|
|
20240816,133000,4445905920,4285,4295,4295,4285,935
|
|
20240816,132900,4441896845,4295,4295,4295,4295,123
|
|
20240816,132800,4441368560,4295,4290,4295,4290,157
|
|
20240816,132700,4440694905,4290,4290,4290,4290,116
|
|
20240816,132600,4440197265,4295,4290,4295,4290,49
|
|
20240816,132500,4439986930,4295,4305,4305,4295,134
|
|
20240816,132400,4439410965,4305,4305,4305,4305,38
|
|
20240816,132300,4439247375,4290,4300,4305,4290,140
|
|
20240816,132200,4438645890,4300,4305,4305,4300,63
|
|
20240816,132100,4438374825,4290,4285,4290,4285,306
|
|
20240816,132000,4437062810,4290,4290,4290,4290,89
|
|
20240816,131900,4436681000,4295,4300,4305,4295,4734
|
|
20240816,131800,4416339205,4305,4300,4305,4300,157
|
|
20240816,131700,4415663980,4305,4305,4305,4305,578
|
|
20240816,131600,4413175690,4305,4305,4305,4305,121
|
|
20240816,131500,4412654785,4300,4305,4305,4300,550
|
|
20240816,131400,4410287285,4305,4305,4305,4300,1164
|
|
20240816,131300,4405276925,4305,4305,4305,4305,1600
|
|
20240816,131200,4398388925,4300,4295,4300,4295,120
|
|
20240816,131100,4397873425,4300,4300,4305,4300,1151
|
|
20240816,131000,4392924000,4300,4300,4305,4300,213
|
|
20240816,130900,4392008030,4300,4305,4305,4300,254
|
|
20240816,130800,4390915140,4305,4290,4305,4290,2473
|
|
20240816,130700,4380291340,4290,4295,4295,4290,374
|
|
20240816,130600,4378685805,4295,4290,4295,4290,1221
|
|
20240816,130500,4373444785,4290,4290,4290,4290,5
|
|
20240816,130400,4373423335,4290,4290,4290,4290,25
|
|
20240816,130300,4373316085,4285,4285,4285,4285,145
|
|
20240816,130200,4372694760,4285,4285,4285,4280,102
|
|
20240816,130100,4372257740,4285,4285,4285,4285,172
|
|
20240816,130000,4371520720,4280,4280,4280,4280,132
|
|
20240816,125900,4370955760,4285,4285,4285,4280,577
|
|
20240816,125800,4368485815,4285,4290,4290,4285,439
|
|
20240816,125700,4366604150,4290,4285,4290,4285,553
|
|
20240816,125600,4364234420,4285,4280,4285,4280,325
|
|
20240816,125500,4362842690,4275,4280,4280,4275,55
|
|
20240816,125400,4362607455,4285,4275,4285,4275,103
|
|
20240816,125300,4362166380,4280,4280,4280,4280,104
|
|
20240816,125200,4361721260,4285,4280,4285,4280,249
|
|
20240816,125100,4360654420,4285,4285,4285,4285,0
|
|
20240816,125000,4360654420,4285,4285,4285,4285,25
|
|
20240816,124900,4360547295,4280,4280,4280,4280,225
|
|
20240816,124800,4359584295,4280,4280,4280,4280,1300
|
|
20240816,124700,4354020295,4270,4265,4280,4265,4482
|
|
20240816,124600,4334881900,4265,4260,4265,4260,771
|
|
20240816,124500,4331596390,4265,4260,4265,4260,1025
|
|
20240816,124400,4327229765,4265,4265,4265,4265,33
|
|
20240816,124300,4327089020,4260,4260,4260,4260,0
|
|
20240816,124200,4327089020,4260,4270,4270,4260,928
|
|
20240816,124100,4323128470,4270,4270,4270,4270,0
|
|
20240816,124000,4323128470,4270,4260,4270,4260,30
|
|
20240816,123900,4323000420,4265,4270,4270,4265,4344
|
|
20240816,123800,4304457785,4275,4275,4275,4275,25
|
|
20240816,123700,4304350910,4270,4265,4275,4265,314
|
|
20240816,123600,4303011215,4265,4265,4265,4265,1197
|
|
20240816,123500,4297906010,4270,4280,4280,4270,525
|
|
20240816,123400,4295664010,4275,4275,4275,4275,64
|
|
20240816,123300,4295390410,4275,4275,4275,4275,25
|
|
20240816,123200,4295283535,4275,4270,4275,4270,162
|
|
20240816,123100,4294591645,4270,4270,4270,4270,83
|
|
20240816,123000,4294237235,4270,4260,4270,4260,94
|
|
20240816,122900,4293836545,4270,4265,4270,4265,841
|
|
20240816,122800,4290246380,4260,4265,4265,4260,1182
|
|
20240816,122700,4285205810,4265,4255,4265,4255,2003
|
|
20240816,122600,4276683035,4255,4250,4255,4250,1591
|
|
20240816,122500,4269921160,4255,4255,4255,4250,186
|
|
20240816,122400,4269130390,4250,4250,4255,4250,373
|
|
20240816,122300,4267545025,4250,4250,4265,4250,1538
|
|
20240816,122200,4261007650,4250,4250,4250,4250,132
|
|
20240816,122100,4260446650,4255,4255,4265,4255,130
|
|
20240816,122000,4259893250,4265,4265,4265,4265,25
|
|
20240816,121900,4259786625,4250,4245,4250,4245,969
|
|
20240816,121800,4255669775,4245,4250,4250,4245,50
|
|
20240816,121700,4255457340,4250,4255,4265,4250,1096
|
|
20240816,121600,4250798530,4265,4265,4265,4255,93
|
|
20240816,121500,4250401965,4255,4265,4265,4255,136
|
|
20240816,121400,4249822985,4260,4255,4265,4255,1400
|
|
20240816,121300,4243861435,4260,4260,4260,4260,130
|
|
20240816,121200,4243307635,4260,4255,4260,4255,129
|
|
20240816,121100,4242758240,4260,4260,4260,4255,269
|
|
20240816,121000,4241612960,4260,4260,4260,4260,33
|
|
20240816,120900,4241472380,4260,4250,4260,4240,5581
|
|
20240816,120800,4217768290,4250,4270,4270,4250,3761
|
|
20240816,120700,4201767420,4270,4275,4275,4270,1103
|
|
20240816,120600,4197052105,4275,4275,4275,4255,17475
|
|
20240816,120500,4122587305,4275,4275,4275,4275,269
|
|
20240816,120400,4121437330,4285,4290,4290,4280,4225
|
|
20240816,120300,4103338705,4290,4290,4290,4290,0
|
|
20240816,120200,4103338705,4290,4280,4290,4280,833
|
|
20240816,120100,4099769440,4275,4285,4285,4275,131
|
|
20240816,120000,4099208935,4280,4290,4290,4280,214
|
|
20240816,115900,4098291900,4290,4290,4290,4290,25
|
|
20240816,115800,4098184650,4290,4280,4290,4280,39
|
|
20240816,115700,4098017630,4290,4280,4290,4280,258
|
|
20240816,115600,4096913140,4280,4285,4285,4280,749
|
|
20240816,115500,4093707290,4280,4280,4280,4280,304
|
|
20240816,115400,4092406170,4280,4275,4280,4275,395
|
|
20240816,115300,4090717420,4275,4275,4275,4275,132
|
|
20240816,115200,4090153120,4275,4285,4285,4275,435
|
|
20240816,115100,4088291745,4285,4285,4285,4285,0
|
|
20240816,115000,4088291745,4285,4275,4285,4275,157
|
|
20240816,114900,4087620320,4280,4275,4285,4275,279
|
|
20240816,114800,4086426765,4280,4280,4280,4275,2116
|
|
20240816,114700,4077370755,4280,4285,4290,4280,6880
|
|
20240816,114600,4047914240,4280,4285,4285,4280,142
|
|
20240816,114500,4047306430,4285,4285,4285,4285,40
|
|
20240816,114400,4047135030,4280,4280,4285,4280,167
|
|
20240816,114300,4046420145,4280,4280,4280,4275,1478
|
|
20240816,114200,4040095115,4280,4280,4280,4275,280
|
|
20240816,114100,4038896965,4275,4270,4275,4270,1142
|
|
20240816,114000,4034015615,4280,4280,4285,4275,6078
|
|
20240816,113900,4008005360,4280,4275,4280,4275,593
|
|
20240816,113800,4005470235,4275,4270,4275,4270,231
|
|
20240816,113700,4004483740,4275,4270,4275,4270,1235
|
|
20240816,113600,3999209110,4265,4265,4265,4265,705
|
|
20240816,113500,3996202285,4265,4265,4270,4265,249
|
|
20240816,113400,3995140175,4260,4270,4270,4260,810
|
|
20240816,113300,3991689475,4260,4270,4275,4260,3134
|
|
20240816,113200,3978324265,4270,4275,4275,4265,169
|
|
20240816,113100,3977602640,4265,4275,4275,4265,52
|
|
20240816,113000,3977380355,4275,4280,4280,4265,9816
|
|
20240816,112900,3935418820,4280,4285,4285,4275,395
|
|
20240816,112800,3933729330,4275,4280,4290,4275,779
|
|
20240816,112700,3930396595,4280,4285,4285,4280,475
|
|
20240816,112600,3928363570,4290,4280,4290,4280,64
|
|
20240816,112500,3928089380,4275,4295,4295,4275,8695
|
|
20240816,112400,3890854880,4295,4300,4300,4295,77
|
|
20240816,112300,3890524115,4300,4295,4300,4295,1306
|
|
20240816,112200,3884909815,4290,4290,4290,4290,132
|
|
20240816,112100,3884343535,4295,4295,4295,4295,25
|
|
20240816,112000,3884236160,4295,4295,4295,4295,125
|
|
20240816,111900,3883699285,4285,4285,4285,4285,252
|
|
20240816,111800,3882619465,4285,4290,4290,4280,1946
|
|
20240816,111700,3874282760,4290,4295,4295,4290,3781
|
|
20240816,111600,3858062220,4295,4295,4300,4295,128
|
|
20240816,111500,3857512335,4290,4290,4290,4290,132
|
|
20240816,111400,3856946055,4295,4300,4300,4295,380
|
|
20240816,111300,3855313680,4295,4310,4310,4295,3975
|
|
20240816,111200,3838221235,4300,4300,4300,4300,217
|
|
20240816,111100,3837288135,4305,4305,4310,4305,65
|
|
20240816,111000,3837008180,4310,4310,4310,4310,41
|
|
20240816,110900,3836831470,4310,4305,4310,4300,708
|
|
20240816,110800,3833783670,4305,4310,4310,4305,35
|
|
20240816,110700,3833632870,4305,4305,4305,4305,282
|
|
20240816,110600,3832418860,4305,4305,4305,4300,1430
|
|
20240816,110500,3826267710,4305,4315,4315,4305,10930
|
|
20240816,110400,3779207925,4320,4320,4320,4315,658
|
|
20240816,110300,3776368520,4320,4320,4320,4320,107
|
|
20240816,110200,3775906280,4325,4325,4325,4325,25
|
|
20240816,110100,3775798155,4320,4325,4325,4320,132
|
|
20240816,110000,3775227770,4330,4330,4330,4330,31
|
|
20240816,105900,3775093540,4330,4330,4330,4330,25
|
|
20240816,105800,3774985290,4325,4325,4325,4325,354
|
|
20240816,105700,3773454240,4335,4330,4335,4325,357
|
|
20240816,105600,3771909305,4330,4330,4335,4330,902
|
|
20240816,105500,3768002190,4330,4320,4330,4320,913
|
|
20240816,105400,3764051990,4315,4310,4315,4310,150
|
|
20240816,105300,3763405240,4315,4315,4315,4315,32
|
|
20240816,105200,3763267160,4315,4320,4320,4315,466
|
|
20240816,105100,3761256345,4320,4325,4325,4320,64
|
|
20240816,105000,3760979815,4320,4320,4320,4320,714
|
|
20240816,104900,3757895335,4320,4320,4320,4315,307
|
|
20240816,104800,3756569595,4320,4320,4320,4320,1
|
|
20240816,104700,3756565275,4310,4310,4320,4310,328
|
|
20240816,104600,3755151230,4315,4310,4315,4310,1901
|
|
20240816,104500,3746948920,4310,4305,4310,4305,505
|
|
20240816,104400,3744774770,4305,4310,4310,4305,2047
|
|
20240816,104300,3735962310,4310,4310,4310,4310,1657
|
|
20240816,104200,3728820640,4310,4315,4320,4310,574
|
|
20240816,104100,3726344395,4315,4315,4320,4315,127
|
|
20240816,104000,3725796140,4320,4320,4320,4310,2203
|
|
20240816,103900,3716293430,4320,4325,4325,4320,506
|
|
20240816,103800,3714107330,4325,4320,4325,4320,929
|
|
20240816,103700,3710091675,4320,4320,4320,4315,326
|
|
20240816,103600,3708684105,4320,4330,4330,4320,26
|
|
20240816,103500,3708571685,4330,4320,4330,4315,2524
|
|
20240816,103400,3697667750,4325,4325,4325,4325,24
|
|
20240816,103300,3697563950,4325,4325,4330,4320,1165
|
|
20240816,103200,3692528435,4325,4325,4325,4320,202
|
|
20240816,103100,3691655650,4320,4320,4320,4320,0
|
|
20240816,103000,3691655650,4320,4325,4325,4320,29
|
|
20240816,102900,3691530245,4320,4330,4330,4320,132
|
|
20240816,102800,3690959745,4330,4325,4330,4315,2614
|
|
20240816,102700,3679664260,4325,4320,4325,4320,102
|
|
20240816,102600,3679223260,4320,4320,4320,4320,141
|
|
20240816,102500,3678614140,4330,4330,4330,4320,1162
|
|
20240816,102400,3673591610,4330,4325,4330,4325,279
|
|
20240816,102300,3672384925,4325,4325,4330,4325,158
|
|
20240816,102200,3671701450,4325,4325,4325,4325,250
|
|
20240816,102100,3670620200,4340,4330,4340,4330,501
|
|
20240816,102000,3668448270,4335,4335,4335,4335,30
|
|
20240816,101900,3668318220,4320,4320,4320,4320,0
|
|
20240816,101800,3668318220,4320,4330,4330,4320,1030
|
|
20240816,101700,3663859030,4320,4320,4320,4320,1079
|
|
20240816,101600,3659197750,4320,4315,4320,4315,1734
|
|
20240816,101500,3651706935,4315,4315,4315,4310,163
|
|
20240816,101400,3651004050,4320,4320,4320,4320,29
|
|
20240816,101300,3650878770,4320,4320,4320,4320,25
|
|
20240816,101200,3650770770,4310,4315,4315,4310,4719
|
|
20240816,101100,3630408325,4315,4310,4315,4310,504
|
|
20240816,101000,3628234220,4310,4315,4315,4310,122
|
|
20240816,100900,3627708380,4305,4315,4315,4305,3562
|
|
20240816,100800,3612364540,4315,4315,4315,4310,688
|
|
20240816,100700,3609398980,4315,4320,4320,4315,925
|
|
20240816,100600,3605407005,4320,4315,4330,4315,3218
|
|
20240816,100500,3591486315,4310,4310,4310,4310,189
|
|
20240816,100400,3590671725,4310,4320,4320,4310,1031
|
|
20240816,100300,3586223745,4325,4340,4340,4325,1905
|
|
20240816,100200,3577969265,4340,4340,4340,4335,540
|
|
20240816,100100,3575627355,4335,4340,4355,4335,628
|
|
20240816,100000,3572904450,4335,4350,4350,4335,5978
|
|
20240816,095900,3546927725,4350,4320,4350,4320,4739
|
|
20240816,095800,3526363600,4305,4355,4355,4305,17031
|
|
20240816,095700,3452307415,4355,4360,4370,4355,4218
|
|
20240816,095600,3433923490,4370,4370,4370,4360,5726
|
|
20240816,095500,3408923810,4360,4340,4370,4340,14175
|
|
20240816,095400,3347165310,4340,4330,4340,4320,6893
|
|
20240816,095300,3317276150,4330,4305,4345,4300,14373
|
|
20240816,095200,3254957340,4305,4300,4305,4300,2607
|
|
20240816,095100,3243746965,4300,4295,4300,4295,2050
|
|
20240816,095000,3234933520,4295,4300,4300,4285,1898
|
|
20240816,094900,3226791430,4300,4310,4310,4295,3364
|
|
20240816,094800,3212309640,4305,4300,4310,4290,4222
|
|
20240816,094700,3194134090,4300,4275,4305,4275,7119
|
|
20240816,094600,3163572465,4295,4275,4295,4270,6972
|
|
20240816,094500,3133708105,4280,4270,4290,4260,13869
|
|
20240816,094400,3074487655,4270,4265,4270,4265,2179
|
|
20240816,094300,3065190360,4260,4265,4265,4255,4752
|
|
20240816,094200,3044951145,4270,4270,4275,4265,1803
|
|
20240816,094100,3037255660,4265,4270,4275,4265,2374
|
|
20240816,094000,3027112200,4280,4260,4280,4255,4563
|
|
20240816,093900,3007663065,4260,4255,4265,4245,4682
|
|
20240816,093800,2987741110,4260,4250,4260,4240,2148
|
|
20240816,093700,2978612335,4250,4270,4270,4250,2337
|
|
20240816,093600,2968665790,4270,4270,4275,4250,11429
|
|
20240816,093500,2919886350,4265,4240,4270,4240,879
|
|
20240816,093400,2916149605,4235,4245,4245,4230,8586
|
|
20240816,093300,2879770520,4245,4210,4260,4195,10561
|
|
20240816,093200,2835035280,4210,4165,4210,4165,7515
|
|
20240816,093100,2803546870,4165,4160,4175,4160,3911
|
|
20240816,093000,2787230305,4155,4165,4195,4150,29834
|
|
20240816,092900,2662761855,4160,4180,4185,4155,12665
|
|
20240816,092800,2609936910,4180,4165,4180,4155,3336
|
|
20240816,092700,2596048560,4165,4220,4245,4155,33351
|
|
20240816,092600,2456710725,4220,4195,4225,4190,5946
|
|
20240816,092500,2431650430,4195,4195,4220,4190,15834
|
|
20240816,092400,2365145835,4205,4200,4210,4190,8992
|
|
20240816,092300,2327413475,4200,4230,4230,4190,43865
|
|
20240816,092200,2142818590,4240,4220,4245,4220,8733
|
|
20240816,092100,2105864675,4220,4260,4260,4220,29010
|
|
20240816,092000,1982777420,4265,4280,4280,4260,5008
|
|
20240816,091900,1961379955,4285,4280,4290,4275,1351
|
|
20240816,091800,1955597155,4275,4295,4295,4275,3325
|
|
20240816,091700,1941372385,4290,4300,4310,4290,4863
|
|
20240816,091600,1920446730,4300,4250,4300,4250,5164
|
|
20240816,091500,1898378755,4260,4235,4270,4235,6467
|
|
20240816,091400,1870861325,4230,4245,4245,4215,106234
|
|
20240816,091300,1422302090,4240,4315,4315,4240,46414
|
|
20240816,091200,1224206670,4315,4360,4360,4285,20402
|
|
20240816,091100,1136350040,4360,4320,4380,4300,7198
|
|
20240816,091000,1105238380,4320,4320,4325,4295,17646
|
|
20240816,090900,1029218725,4320,4340,4340,4315,10753
|
|
20240816,090800,982717830,4340,4320,4340,4320,1132
|
|
20240816,090700,977806150,4320,4345,4355,4320,13173
|
|
20240816,090600,920725865,4345,4355,4355,4330,3690
|
|
20240816,090500,904704620,4365,4350,4380,4310,8380
|
|
20240816,090400,868224655,4350,4300,4350,4290,15247
|
|
20240816,090300,802249400,4300,4335,4335,4280,49320
|
|
20240816,090200,589950205,4330,4365,4370,4315,41124
|
|
20240816,090100,411498700,4350,4440,4450,4350,29217
|
|
20240816,090000,283460325,4410,4400,4455,4390,63781
|