691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,202800,101917170,5550,5550,5550,5550,235
|
|
20240816,202700,101917170,5550,5550,5550,5550,0
|
|
20240816,202600,101917170,5550,5550,5550,5550,0
|
|
20240816,202500,101917170,5550,5550,5550,5550,0
|
|
20240816,202400,101917170,5550,5550,5550,5550,0
|
|
20240816,202300,101917170,5550,5550,5550,5550,0
|
|
20240816,202200,101917170,5550,5550,5550,5550,0
|
|
20240816,202100,101917170,5550,5550,5550,5550,0
|
|
20240816,202000,101917170,5550,5550,5550,5550,0
|
|
20240816,201900,101917170,5550,5550,5550,5550,0
|
|
20240816,201800,101917170,5550,5550,5550,5550,0
|
|
20240816,201700,101917170,5550,5550,5550,5550,0
|
|
20240816,201600,101917170,5550,5550,5550,5550,0
|
|
20240816,201500,101917170,5550,5550,5550,5550,0
|
|
20240816,201400,101917170,5550,5550,5550,5550,0
|
|
20240816,201300,101917170,5550,5550,5550,5550,0
|
|
20240816,201200,101917170,5550,5550,5550,5550,0
|
|
20240816,201100,101917170,5550,5550,5550,5550,0
|
|
20240816,201000,101917170,5550,5550,5550,5550,0
|
|
20240816,200900,101917170,5550,5550,5550,5550,0
|
|
20240816,200800,101917170,5550,5550,5550,5550,0
|
|
20240816,200700,101917170,5550,5550,5550,5550,0
|
|
20240816,200600,101917170,5550,5550,5550,5550,0
|
|
20240816,200500,101917170,5550,5550,5550,5550,0
|
|
20240816,200400,101917170,5550,5550,5550,5550,0
|
|
20240816,200300,101917170,5550,5550,5550,5550,0
|
|
20240816,200200,101917170,5550,5550,5550,5550,0
|
|
20240816,200100,101917170,5550,5550,5550,5550,0
|
|
20240816,200000,101917170,5550,5550,5550,5550,0
|
|
20240816,195900,101917170,5550,5550,5550,5550,0
|
|
20240816,195800,101917170,5550,5550,5550,5550,235
|
|
20240816,195700,101917170,5550,5550,5550,5550,0
|
|
20240816,195600,101917170,5550,5550,5550,5550,0
|
|
20240816,195500,101917170,5550,5550,5550,5550,0
|
|
20240816,195400,101917170,5550,5550,5550,5550,0
|
|
20240816,195300,101917170,5550,5550,5550,5550,0
|
|
20240816,195200,101917170,5550,5550,5550,5550,0
|
|
20240816,195100,101917170,5550,5550,5550,5550,0
|
|
20240816,195000,101917170,5550,5550,5550,5550,0
|
|
20240816,194900,101917170,5550,5550,5550,5550,0
|
|
20240816,194800,101917170,5550,5550,5550,5550,0
|
|
20240816,194700,101917170,5550,5550,5550,5550,0
|
|
20240816,194600,101917170,5550,5550,5550,5550,0
|
|
20240816,194500,101917170,5550,5550,5550,5550,0
|
|
20240816,194400,101917170,5550,5550,5550,5550,0
|
|
20240816,194300,101917170,5550,5550,5550,5550,0
|
|
20240816,194200,101917170,5550,5550,5550,5550,0
|
|
20240816,194100,101917170,5550,5550,5550,5550,0
|
|
20240816,194000,101917170,5550,5550,5550,5550,0
|
|
20240816,193900,101917170,5550,5550,5550,5550,0
|
|
20240816,193800,101917170,5550,5550,5550,5550,0
|
|
20240816,193700,101917170,5550,5550,5550,5550,0
|
|
20240816,193600,101917170,5550,5550,5550,5550,0
|
|
20240816,193500,101917170,5550,5550,5550,5550,0
|
|
20240816,193400,101917170,5550,5550,5550,5550,0
|
|
20240816,193300,101917170,5550,5550,5550,5550,0
|
|
20240816,193200,101917170,5550,5550,5550,5550,0
|
|
20240816,193100,101917170,5550,5550,5550,5550,0
|
|
20240816,193000,101917170,5550,5550,5550,5550,0
|
|
20240816,192900,101917170,5550,5550,5550,5550,0
|
|
20240816,192800,101917170,5550,5550,5550,5550,235
|
|
20240816,192700,101917170,5550,5550,5550,5550,0
|
|
20240816,192600,101917170,5550,5550,5550,5550,0
|
|
20240816,192500,101917170,5550,5550,5550,5550,0
|
|
20240816,192400,101917170,5550,5550,5550,5550,0
|
|
20240816,192300,101917170,5550,5550,5550,5550,0
|
|
20240816,192200,101917170,5550,5550,5550,5550,0
|
|
20240816,192100,101917170,5550,5550,5550,5550,0
|
|
20240816,192000,101917170,5550,5550,5550,5550,0
|
|
20240816,191900,101917170,5550,5550,5550,5550,0
|
|
20240816,191800,101917170,5550,5550,5550,5550,0
|
|
20240816,191700,101917170,5550,5550,5550,5550,0
|
|
20240816,191600,101917170,5550,5550,5550,5550,0
|
|
20240816,191500,101917170,5550,5550,5550,5550,0
|
|
20240816,191400,101917170,5550,5550,5550,5550,0
|
|
20240816,191300,101917170,5550,5550,5550,5550,0
|
|
20240816,191200,101917170,5550,5550,5550,5550,0
|
|
20240816,191100,101917170,5550,5550,5550,5550,0
|
|
20240816,191000,101917170,5550,5550,5550,5550,0
|
|
20240816,190900,101917170,5550,5550,5550,5550,0
|
|
20240816,190800,101917170,5550,5550,5550,5550,0
|
|
20240816,190700,101917170,5550,5550,5550,5550,0
|
|
20240816,190600,101917170,5550,5550,5550,5550,0
|
|
20240816,190500,101917170,5550,5550,5550,5550,0
|
|
20240816,190400,101917170,5550,5550,5550,5550,0
|
|
20240816,190300,101917170,5550,5550,5550,5550,0
|
|
20240816,190200,101917170,5550,5550,5550,5550,0
|
|
20240816,190100,101917170,5550,5550,5550,5550,0
|
|
20240816,190000,101917170,5550,5550,5550,5550,0
|
|
20240816,185900,101917170,5550,5550,5550,5550,0
|
|
20240816,185800,101917170,5550,5550,5550,5550,235
|
|
20240816,185700,101917170,5550,5550,5550,5550,0
|
|
20240816,185600,101917170,5550,5550,5550,5550,0
|
|
20240816,185500,101917170,5550,5550,5550,5550,0
|
|
20240816,185400,101917170,5550,5550,5550,5550,0
|
|
20240816,185300,101917170,5550,5550,5550,5550,0
|
|
20240816,185200,101917170,5550,5550,5550,5550,0
|
|
20240816,185100,101917170,5550,5550,5550,5550,0
|
|
20240816,185000,101917170,5550,5550,5550,5550,0
|
|
20240816,184900,101917170,5550,5550,5550,5550,0
|
|
20240816,184800,101917170,5550,5550,5550,5550,0
|
|
20240816,184700,101917170,5550,5550,5550,5550,0
|
|
20240816,184600,101917170,5550,5550,5550,5550,0
|
|
20240816,184500,101917170,5550,5550,5550,5550,0
|
|
20240816,184400,101917170,5550,5550,5550,5550,0
|
|
20240816,184300,101917170,5550,5550,5550,5550,0
|
|
20240816,184200,101917170,5550,5550,5550,5550,0
|
|
20240816,184100,101917170,5550,5550,5550,5550,0
|
|
20240816,184000,101917170,5550,5550,5550,5550,0
|
|
20240816,183900,101917170,5550,5550,5550,5550,0
|
|
20240816,183800,101917170,5550,5550,5550,5550,0
|
|
20240816,183700,101917170,5550,5550,5550,5550,0
|
|
20240816,183600,101917170,5550,5550,5550,5550,0
|
|
20240816,183500,101917170,5550,5550,5550,5550,0
|
|
20240816,183400,101917170,5550,5550,5550,5550,0
|
|
20240816,183300,101917170,5550,5550,5550,5550,0
|
|
20240816,183200,101917170,5550,5550,5550,5550,0
|
|
20240816,183100,101917170,5550,5550,5550,5550,0
|
|
20240816,183000,101917170,5550,5550,5550,5550,0
|
|
20240816,182900,101917170,5550,5550,5550,5550,0
|
|
20240816,182800,101917170,5550,5550,5550,5550,235
|
|
20240816,182700,101917170,5550,5550,5550,5550,0
|
|
20240816,182600,101917170,5550,5550,5550,5550,0
|
|
20240816,182500,101917170,5550,5550,5550,5550,0
|
|
20240816,182400,101917170,5550,5550,5550,5550,0
|
|
20240816,182300,101917170,5550,5550,5550,5550,0
|
|
20240816,182200,101917170,5550,5550,5550,5550,0
|
|
20240816,182100,101917170,5550,5550,5550,5550,0
|
|
20240816,182000,101917170,5550,5550,5550,5550,0
|
|
20240816,181900,101917170,5550,5550,5550,5550,0
|
|
20240816,181800,101917170,5550,5550,5550,5550,0
|
|
20240816,181700,101917170,5550,5550,5550,5550,0
|
|
20240816,181600,101917170,5550,5550,5550,5550,0
|
|
20240816,181500,101917170,5550,5550,5550,5550,0
|
|
20240816,181400,101917170,5550,5550,5550,5550,0
|
|
20240816,181300,101917170,5550,5550,5550,5550,0
|
|
20240816,181200,101917170,5550,5550,5550,5550,0
|
|
20240816,181100,101917170,5550,5550,5550,5550,0
|
|
20240816,181000,101917170,5550,5550,5550,5550,0
|
|
20240816,180900,101917170,5550,5550,5550,5550,0
|
|
20240816,180800,101917170,5550,5550,5550,5550,0
|
|
20240816,180700,101917170,5550,5550,5550,5550,0
|
|
20240816,180600,101917170,5550,5550,5550,5550,0
|
|
20240816,180500,101917170,5550,5550,5550,5550,0
|
|
20240816,180400,101917170,5550,5550,5550,5550,0
|
|
20240816,180300,101917170,5550,5550,5550,5550,0
|
|
20240816,180200,101917170,5550,5550,5550,5550,0
|
|
20240816,180100,101917170,5550,5550,5550,5550,0
|
|
20240816,180000,101917170,5550,5550,5550,5550,0
|
|
20240816,175900,101917170,5550,5550,5550,5550,0
|
|
20240816,175800,101917170,5550,5550,5550,5550,235
|
|
20240816,175700,101917170,5550,5550,5550,5550,0
|
|
20240816,175600,101917170,5550,5550,5550,5550,0
|
|
20240816,175500,101917170,5550,5550,5550,5550,0
|
|
20240816,175400,101917170,5550,5550,5550,5550,0
|
|
20240816,175300,101917170,5550,5550,5550,5550,0
|
|
20240816,175200,101917170,5550,5550,5550,5550,0
|
|
20240816,175100,101917170,5550,5550,5550,5550,0
|
|
20240816,175000,101917170,5550,5550,5550,5550,0
|
|
20240816,174900,101917170,5550,5550,5550,5550,0
|
|
20240816,174800,101917170,5550,5550,5550,5550,0
|
|
20240816,174700,101917170,5550,5550,5550,5550,0
|
|
20240816,174600,101917170,5550,5550,5550,5550,0
|
|
20240816,174500,101917170,5550,5550,5550,5550,0
|
|
20240816,174400,101917170,5550,5550,5550,5550,0
|
|
20240816,174300,101917170,5550,5550,5550,5550,0
|
|
20240816,174200,101917170,5550,5550,5550,5550,0
|
|
20240816,174100,101917170,5550,5550,5550,5550,0
|
|
20240816,174000,101917170,5550,5550,5550,5550,0
|
|
20240816,173900,101917170,5550,5550,5550,5550,0
|
|
20240816,173800,101917170,5550,5550,5550,5550,0
|
|
20240816,173700,101917170,5550,5550,5550,5550,0
|
|
20240816,173600,101917170,5550,5550,5550,5550,0
|
|
20240816,173500,101917170,5550,5550,5550,5550,0
|
|
20240816,173400,101917170,5550,5550,5550,5550,0
|
|
20240816,173300,101917170,5550,5550,5550,5550,0
|
|
20240816,173200,101917170,5550,5550,5550,5550,0
|
|
20240816,173100,101917170,5550,5550,5550,5550,0
|
|
20240816,173000,101917170,5550,5550,5550,5550,0
|
|
20240816,172900,101917170,5550,5550,5550,5550,0
|
|
20240816,172800,101917170,5550,5550,5550,5550,235
|
|
20240816,172700,101917170,5550,5550,5550,5550,0
|
|
20240816,172600,101917170,5550,5550,5550,5550,0
|
|
20240816,172500,101917170,5550,5550,5550,5550,0
|
|
20240816,172400,101917170,5550,5550,5550,5550,0
|
|
20240816,172300,101917170,5550,5550,5550,5550,0
|
|
20240816,172200,101917170,5550,5550,5550,5550,0
|
|
20240816,172100,101917170,5550,5550,5550,5550,0
|
|
20240816,172000,101917170,5550,5550,5550,5550,0
|
|
20240816,171900,101917170,5550,5550,5550,5550,0
|
|
20240816,171800,101917170,5550,5550,5550,5550,0
|
|
20240816,171700,101917170,5550,5550,5550,5550,0
|
|
20240816,171600,101917170,5550,5550,5550,5550,0
|
|
20240816,171500,101917170,5550,5550,5550,5550,0
|
|
20240816,171400,101917170,5550,5550,5550,5550,0
|
|
20240816,171300,101917170,5550,5550,5550,5550,0
|
|
20240816,171200,101917170,5550,5550,5550,5550,0
|
|
20240816,171100,101917170,5550,5550,5550,5550,0
|
|
20240816,171000,101917170,5550,5550,5550,5550,0
|
|
20240816,170900,101917170,5550,5550,5550,5550,0
|
|
20240816,170800,101917170,5550,5550,5550,5550,0
|
|
20240816,170700,101917170,5550,5550,5550,5550,0
|
|
20240816,170600,101917170,5550,5550,5550,5550,0
|
|
20240816,170500,101917170,5550,5550,5550,5550,0
|
|
20240816,170400,101917170,5550,5550,5550,5550,0
|
|
20240816,170300,101917170,5550,5550,5550,5550,0
|
|
20240816,170200,101917170,5550,5550,5550,5550,0
|
|
20240816,170100,101917170,5550,5550,5550,5550,0
|
|
20240816,170000,101917170,5550,5550,5550,5550,0
|
|
20240816,165900,101917170,5550,5550,5550,5550,0
|
|
20240816,165800,101917170,5550,5550,5550,5550,235
|
|
20240816,165700,101917170,5550,5550,5550,5550,0
|
|
20240816,165600,101917170,5550,5550,5550,5550,0
|
|
20240816,165500,101917170,5550,5550,5550,5550,0
|
|
20240816,165400,101917170,5550,5550,5550,5550,0
|
|
20240816,165300,101917170,5550,5550,5550,5550,0
|
|
20240816,165200,101917170,5550,5550,5550,5550,0
|
|
20240816,165100,101917170,5550,5550,5550,5550,0
|
|
20240816,165000,101917170,5550,5550,5550,5550,0
|
|
20240816,164900,101917170,5550,5550,5550,5550,0
|
|
20240816,164800,101917170,5550,5550,5550,5550,0
|
|
20240816,164700,101917170,5550,5550,5550,5550,0
|
|
20240816,164600,101917170,5550,5550,5550,5550,0
|
|
20240816,164500,101917170,5550,5550,5550,5550,0
|
|
20240816,164400,101917170,5550,5550,5550,5550,0
|
|
20240816,164300,101917170,5550,5550,5550,5550,0
|
|
20240816,164200,101917170,5550,5550,5550,5550,0
|
|
20240816,164100,101917170,5550,5550,5550,5550,0
|
|
20240816,164000,101917170,5550,5550,5550,5550,0
|
|
20240816,163900,101917170,5550,5550,5550,5550,0
|
|
20240816,163800,101917170,5550,5550,5550,5550,0
|
|
20240816,163700,101917170,5550,5550,5550,5550,0
|
|
20240816,163600,101917170,5550,5550,5550,5550,0
|
|
20240816,163500,101917170,5550,5550,5550,5550,0
|
|
20240816,163400,101917170,5550,5550,5550,5550,0
|
|
20240816,163300,101917170,5550,5550,5550,5550,0
|
|
20240816,163200,101917170,5550,5550,5550,5550,0
|
|
20240816,163100,101917170,5550,5550,5550,5550,0
|
|
20240816,163000,101917170,5550,5550,5550,5550,0
|
|
20240816,162900,101917170,5550,5550,5550,5550,0
|
|
20240816,162800,101917170,5550,5550,5550,5550,235
|
|
20240816,162700,101917170,5550,5550,5550,5550,0
|
|
20240816,162600,101917170,5550,5550,5550,5550,0
|
|
20240816,162500,101917170,5550,5550,5550,5550,0
|
|
20240816,162400,101917170,5550,5550,5550,5550,0
|
|
20240816,162300,101917170,5550,5550,5550,5550,0
|
|
20240816,162200,101917170,5550,5550,5550,5550,0
|
|
20240816,162100,101917170,5550,5550,5550,5550,0
|
|
20240816,162000,101917170,5550,5550,5550,5550,0
|
|
20240816,161900,101917170,5550,5550,5550,5550,0
|
|
20240816,161800,101917170,5550,5550,5550,5550,0
|
|
20240816,161700,101917170,5550,5550,5550,5550,0
|
|
20240816,161600,101917170,5550,5550,5550,5550,0
|
|
20240816,161500,101917170,5550,5550,5550,5550,0
|
|
20240816,161400,101917170,5550,5550,5550,5550,0
|
|
20240816,161300,101917170,5550,5550,5550,5550,0
|
|
20240816,161200,101917170,5550,5550,5550,5550,0
|
|
20240816,161100,101917170,5550,5550,5550,5550,0
|
|
20240816,161000,101917170,5550,5550,5550,5550,0
|
|
20240816,160900,101917170,5550,5550,5550,5550,0
|
|
20240816,160800,101917170,5550,5550,5550,5550,0
|
|
20240816,160700,101917170,5550,5550,5550,5550,0
|
|
20240816,160600,101917170,5550,5550,5550,5550,0
|
|
20240816,160500,101917170,5550,5550,5550,5550,0
|
|
20240816,160400,101917170,5550,5550,5550,5550,0
|
|
20240816,160300,101917170,5550,5550,5550,5550,0
|
|
20240816,160200,101917170,5550,5550,5550,5550,0
|
|
20240816,160100,101917170,5550,5550,5550,5550,0
|
|
20240816,160000,101917170,5550,5550,5550,5550,0
|
|
20240816,155900,101917170,5550,5550,5550,5550,0
|
|
20240816,155800,101917170,5550,5550,5550,5550,235
|
|
20240816,155700,101917170,5550,5550,5550,5550,0
|
|
20240816,155600,101917170,5550,5550,5550,5550,0
|
|
20240816,155500,101917170,5550,5550,5550,5550,0
|
|
20240816,155400,101917170,5550,5550,5550,5550,0
|
|
20240816,155300,101917170,5550,5550,5550,5550,0
|
|
20240816,155200,101917170,5550,5550,5550,5550,0
|
|
20240816,155100,101917170,5550,5550,5550,5550,0
|
|
20240816,155000,101917170,5550,5550,5550,5550,0
|
|
20240816,154900,101917170,5550,5550,5550,5550,0
|
|
20240816,154800,101917170,5550,5550,5550,5550,0
|
|
20240816,154700,101917170,5550,5550,5550,5550,0
|
|
20240816,154600,101917170,5550,5550,5550,5550,0
|
|
20240816,154500,101917170,5550,5550,5550,5550,0
|
|
20240816,154400,101917170,5550,5550,5550,5550,0
|
|
20240816,154300,101917170,5550,5550,5550,5550,0
|
|
20240816,154200,101917170,5550,5550,5550,5550,0
|
|
20240816,154100,101917170,5550,5550,5550,5550,0
|
|
20240816,154000,101917170,5550,5550,5550,5550,0
|
|
20240816,153900,101917170,5550,5550,5550,5550,0
|
|
20240816,153800,101917170,5550,5550,5550,5550,0
|
|
20240816,153700,101917170,5550,5550,5550,5550,0
|
|
20240816,153600,101917170,5550,5550,5550,5550,0
|
|
20240816,153500,101917170,5550,5550,5550,5550,0
|
|
20240816,153400,101917170,5550,5550,5550,5550,0
|
|
20240816,153300,101917170,5550,5550,5550,5550,0
|
|
20240816,153200,101917170,5550,5550,5550,5550,0
|
|
20240816,153100,101917170,5550,5550,5550,5550,0
|
|
20240816,153000,101917170,5550,5550,5550,5550,235
|
|
20240816,152900,100612920,5570,5570,5570,5570,0
|
|
20240816,152800,100612920,5570,5570,5570,5570,0
|
|
20240816,152700,100612920,5570,5570,5570,5570,0
|
|
20240816,152600,100612920,5570,5570,5570,5570,0
|
|
20240816,152500,100612920,5570,5570,5570,5570,0
|
|
20240816,152400,100612920,5570,5570,5570,5570,0
|
|
20240816,152300,100612920,5570,5570,5570,5570,0
|
|
20240816,152200,100612920,5570,5570,5570,5570,0
|
|
20240816,152100,100612920,5570,5570,5570,5570,0
|
|
20240816,152000,100612920,5570,5570,5570,5570,0
|
|
20240816,151900,100612920,5570,5560,5570,5550,501
|
|
20240816,151800,97831800,5570,5570,5570,5570,0
|
|
20240816,151700,97831800,5570,5570,5570,5570,0
|
|
20240816,151600,97831800,5570,5570,5570,5570,0
|
|
20240816,151500,97831800,5570,5570,5570,5570,0
|
|
20240816,151400,97831800,5570,5570,5570,5570,0
|
|
20240816,151300,97831800,5570,5570,5570,5570,7
|
|
20240816,151200,97792810,5570,5560,5570,5560,102
|
|
20240816,151100,97224740,5570,5570,5570,5570,13
|
|
20240816,151000,97152330,5570,5560,5570,5560,2
|
|
20240816,150900,97141200,5570,5570,5570,5570,0
|
|
20240816,150800,97141200,5570,5570,5570,5570,0
|
|
20240816,150700,97141200,5570,5570,5570,5570,1
|
|
20240816,150600,97135630,5560,5560,5560,5560,0
|
|
20240816,150500,97135630,5560,5560,5560,5560,0
|
|
20240816,150400,97135630,5560,5560,5560,5560,0
|
|
20240816,150300,97135630,5560,5560,5560,5560,0
|
|
20240816,150200,97135630,5560,5560,5560,5560,7
|
|
20240816,150100,97096710,5570,5570,5570,5570,0
|
|
20240816,150000,97096710,5570,5570,5570,5570,0
|
|
20240816,145900,97096710,5570,5570,5570,5570,5
|
|
20240816,145800,97068860,5570,5570,5570,5570,0
|
|
20240816,145700,97068860,5570,5570,5570,5570,0
|
|
20240816,145600,97068860,5570,5570,5570,5570,0
|
|
20240816,145500,97068860,5570,5570,5570,5570,0
|
|
20240816,145400,97068860,5570,5570,5570,5570,0
|
|
20240816,145300,97068860,5570,5560,5570,5560,8
|
|
20240816,145200,97024370,5570,5570,5570,5570,0
|
|
20240816,145100,97024370,5570,5570,5570,5570,0
|
|
20240816,145000,97024370,5570,5570,5570,5570,0
|
|
20240816,144900,97024370,5570,5570,5570,5570,0
|
|
20240816,144800,97024370,5570,5570,5570,5570,0
|
|
20240816,144700,97024370,5570,5570,5570,5570,0
|
|
20240816,144600,97024370,5570,5570,5570,5570,0
|
|
20240816,144500,97024370,5570,5570,5570,5570,1
|
|
20240816,144400,97018800,5560,5560,5560,5560,0
|
|
20240816,144300,97018800,5560,5560,5560,5560,7
|
|
20240816,144200,96979880,5560,5560,5560,5560,3
|
|
20240816,144100,96963200,5560,5560,5560,5560,0
|
|
20240816,144000,96963200,5560,5560,5560,5560,103
|
|
20240816,143900,96390520,5560,5560,5560,5560,10
|
|
20240816,143800,96334920,5560,5560,5560,5560,137
|
|
20240816,143700,95573200,5560,5560,5560,5560,0
|
|
20240816,143600,95573200,5560,5560,5560,5560,0
|
|
20240816,143500,95573200,5560,5560,5560,5560,0
|
|
20240816,143400,95573200,5560,5560,5560,5560,7
|
|
20240816,143300,95534280,5570,5570,5570,5570,0
|
|
20240816,143200,95534280,5570,5570,5570,5570,0
|
|
20240816,143100,95534280,5570,5570,5570,5570,0
|
|
20240816,143000,95534280,5570,5570,5570,5570,0
|
|
20240816,142900,95534280,5570,5570,5570,5570,0
|
|
20240816,142800,95534280,5570,5570,5570,5570,1
|
|
20240816,142700,95528710,5570,5570,5570,5570,1
|
|
20240816,142600,95523140,5560,5560,5560,5560,0
|
|
20240816,142500,95523140,5560,5560,5560,5560,0
|
|
20240816,142400,95523140,5560,5560,5560,5560,7
|
|
20240816,142300,95484220,5560,5560,5560,5560,3
|
|
20240816,142200,95467540,5560,5560,5560,5560,0
|
|
20240816,142100,95467540,5560,5560,5560,5560,0
|
|
20240816,142000,95467540,5560,5560,5560,5560,0
|
|
20240816,141900,95467540,5560,5560,5560,5560,0
|
|
20240816,141800,95467540,5560,5560,5560,5560,0
|
|
20240816,141700,95467540,5560,5560,5560,5560,0
|
|
20240816,141600,95467540,5560,5560,5560,5560,0
|
|
20240816,141500,95467540,5560,5560,5560,5560,7
|
|
20240816,141400,95428620,5570,5570,5570,5570,0
|
|
20240816,141300,95428620,5570,5570,5570,5570,0
|
|
20240816,141200,95428620,5570,5570,5570,5570,0
|
|
20240816,141100,95428620,5570,5570,5570,5570,0
|
|
20240816,141000,95428620,5570,5570,5570,5570,1
|
|
20240816,140900,95423050,5570,5570,5570,5570,1
|
|
20240816,140800,95417480,5560,5560,5560,5560,0
|
|
20240816,140700,95417480,5560,5560,5560,5560,0
|
|
20240816,140600,95417480,5560,5560,5560,5560,0
|
|
20240816,140500,95417480,5560,5560,5560,5560,7
|
|
20240816,140400,95378560,5570,5570,5570,5570,0
|
|
20240816,140300,95378560,5570,5570,5570,5570,1
|
|
20240816,140200,95372990,5560,5560,5560,5560,0
|
|
20240816,140100,95372990,5560,5560,5560,5560,221
|
|
20240816,140000,94144230,5560,5560,5560,5560,10
|
|
20240816,135900,94088630,5560,5560,5560,5560,0
|
|
20240816,135800,94088630,5560,5560,5560,5560,0
|
|
20240816,135700,94088630,5560,5560,5560,5560,1
|
|
20240816,135600,94083070,5560,5560,5560,5560,2
|
|
20240816,135500,94071950,5560,5560,5560,5560,3
|
|
20240816,135400,94055270,5560,5560,5560,5560,0
|
|
20240816,135300,94055270,5560,5560,5560,5560,0
|
|
20240816,135200,94055270,5560,5560,5560,5560,0
|
|
20240816,135100,94055270,5560,5560,5560,5560,0
|
|
20240816,135000,94055270,5560,5560,5560,5560,0
|
|
20240816,134900,94055270,5560,5560,5560,5560,0
|
|
20240816,134800,94055270,5560,5560,5560,5560,82
|
|
20240816,134700,93599350,5560,5560,5560,5560,0
|
|
20240816,134600,93599350,5560,5560,5560,5560,7
|
|
20240816,134500,93560430,5570,5570,5570,5570,0
|
|
20240816,134400,93560430,5570,5570,5570,5570,0
|
|
20240816,134300,93560430,5570,5570,5570,5570,201
|
|
20240816,134200,92440860,5570,5570,5570,5570,10
|
|
20240816,134100,92385160,5570,5570,5570,5570,0
|
|
20240816,134000,92385160,5570,5570,5570,5570,0
|
|
20240816,133900,92385160,5570,5570,5570,5570,1
|
|
20240816,133800,92379590,5560,5560,5560,5560,0
|
|
20240816,133700,92379590,5560,5560,5560,5560,7
|
|
20240816,133600,92340670,5580,5580,5580,5580,0
|
|
20240816,133500,92340670,5580,5580,5580,5580,0
|
|
20240816,133400,92340670,5580,5580,5580,5580,0
|
|
20240816,133300,92340670,5580,5580,5580,5580,0
|
|
20240816,133200,92340670,5580,5580,5580,5580,20
|
|
20240816,133100,92229070,5580,5580,5580,5580,0
|
|
20240816,133000,92229070,5580,5580,5580,5580,0
|
|
20240816,132900,92229070,5580,5580,5580,5580,3
|
|
20240816,132800,92212330,5570,5570,5570,5570,0
|
|
20240816,132700,92212330,5570,5570,5570,5570,7
|
|
20240816,132600,92173340,5570,5570,5570,5570,4
|
|
20240816,132500,92151060,5570,5570,5570,5570,0
|
|
20240816,132400,92151060,5570,5570,5570,5570,0
|
|
20240816,132300,92151060,5570,5570,5570,5570,0
|
|
20240816,132200,92151060,5570,5570,5570,5570,0
|
|
20240816,132100,92151060,5570,5570,5570,5570,0
|
|
20240816,132000,92151060,5570,5570,5570,5570,0
|
|
20240816,131900,92151060,5570,5570,5570,5570,0
|
|
20240816,131800,92151060,5570,5570,5570,5570,7
|
|
20240816,131700,92112070,5620,5590,5620,5590,11
|
|
20240816,131600,92050400,5590,5580,5590,5580,182
|
|
20240816,131500,91034830,5570,5570,5570,5570,307
|
|
20240816,131400,89324840,5570,5570,5570,5570,3141
|
|
20240816,131300,71829470,5570,5570,5570,5570,0
|
|
20240816,131200,71829470,5570,5570,5570,5570,0
|
|
20240816,131100,71829470,5570,5570,5570,5570,44
|
|
20240816,131000,71584390,5570,5570,5570,5570,1050
|
|
20240816,130900,65735890,5560,5560,5560,5560,0
|
|
20240816,130800,65735890,5560,5560,5560,5560,7
|
|
20240816,130700,65696970,5570,5570,5570,5570,0
|
|
20240816,130600,65696970,5570,5570,5570,5570,0
|
|
20240816,130500,65696970,5570,5570,5570,5570,0
|
|
20240816,130400,65696970,5570,5570,5570,5570,0
|
|
20240816,130300,65696970,5570,5570,5570,5570,0
|
|
20240816,130200,65696970,5570,5570,5570,5570,0
|
|
20240816,130100,65696970,5570,5570,5570,5570,0
|
|
20240816,130000,65696970,5570,5570,5570,5570,0
|
|
20240816,125900,65696970,5570,5560,5570,5560,8
|
|
20240816,125800,65652480,5570,5570,5570,5570,1
|
|
20240816,125700,65646910,5570,5570,5570,5570,0
|
|
20240816,125600,65646910,5570,5570,5570,5570,0
|
|
20240816,125500,65646910,5570,5570,5570,5570,0
|
|
20240816,125400,65646910,5570,5570,5570,5570,0
|
|
20240816,125300,65646910,5570,5570,5570,5570,1
|
|
20240816,125200,65641340,5550,5550,5550,5550,0
|
|
20240816,125100,65641340,5550,5550,5550,5550,0
|
|
20240816,125000,65641340,5550,5550,5550,5550,0
|
|
20240816,124900,65641340,5550,5550,5550,5550,7
|
|
20240816,124800,65602490,5570,5570,5570,5570,300
|
|
20240816,124700,63931490,5560,5560,5560,5560,198
|
|
20240816,124600,62830610,5550,5550,5550,5550,0
|
|
20240816,124500,62830610,5550,5550,5550,5550,1615
|
|
20240816,124400,53867360,5560,5560,5560,5560,0
|
|
20240816,124300,53867360,5560,5560,5560,5560,0
|
|
20240816,124200,53867360,5560,5560,5560,5560,0
|
|
20240816,124100,53867360,5560,5560,5560,5550,22
|
|
20240816,124000,53745050,5560,5560,5560,5560,695
|
|
20240816,123900,49880850,5570,5570,5570,5570,0
|
|
20240816,123800,49880850,5570,5570,5570,5570,1
|
|
20240816,123700,49875280,5570,5570,5570,5570,25
|
|
20240816,123600,49736030,5570,5570,5570,5570,0
|
|
20240816,123500,49736030,5570,5570,5570,5570,0
|
|
20240816,123400,49736030,5570,5570,5570,5570,4
|
|
20240816,123300,49713750,5560,5560,5560,5560,0
|
|
20240816,123200,49713750,5560,5560,5560,5560,0
|
|
20240816,123100,49713750,5560,5560,5560,5560,0
|
|
20240816,123000,49713750,5560,5570,5570,5560,12
|
|
20240816,122900,49646980,5560,5560,5560,5560,4
|
|
20240816,122800,49624740,5560,5560,5560,5560,0
|
|
20240816,122700,49624740,5560,5560,5560,5560,0
|
|
20240816,122600,49624740,5560,5560,5560,5560,0
|
|
20240816,122500,49624740,5560,5560,5560,5560,0
|
|
20240816,122400,49624740,5560,5560,5560,5560,0
|
|
20240816,122300,49624740,5560,5560,5560,5560,0
|
|
20240816,122200,49624740,5560,5560,5560,5560,0
|
|
20240816,122100,49624740,5560,5560,5560,5560,7
|
|
20240816,122000,49585820,5560,5560,5560,5560,4
|
|
20240816,121900,49563580,5560,5560,5560,5560,0
|
|
20240816,121800,49563580,5560,5560,5560,5560,0
|
|
20240816,121700,49563580,5560,5560,5560,5560,0
|
|
20240816,121600,49563580,5560,5560,5560,5560,0
|
|
20240816,121500,49563580,5560,5560,5560,5560,0
|
|
20240816,121400,49563580,5560,5560,5560,5560,0
|
|
20240816,121300,49563580,5560,5560,5560,5560,0
|
|
20240816,121200,49563580,5560,5560,5560,5560,0
|
|
20240816,121100,49563580,5560,5560,5560,5560,7
|
|
20240816,121000,49524660,5580,5580,5580,5580,0
|
|
20240816,120900,49524660,5580,5580,5580,5580,0
|
|
20240816,120800,49524660,5580,5580,5580,5580,0
|
|
20240816,120700,49524660,5580,5580,5580,5580,0
|
|
20240816,120600,49524660,5580,5570,5580,5570,4
|
|
20240816,120500,49502350,5560,5560,5560,5560,0
|
|
20240816,120400,49502350,5560,5560,5560,5560,0
|
|
20240816,120300,49502350,5560,5560,5560,5560,1
|
|
20240816,120200,49496790,5560,5580,5590,5560,171
|
|
20240816,120100,48545400,5590,5590,5590,5590,0
|
|
20240816,120000,48545400,5590,5590,5590,5590,0
|
|
20240816,115900,48545400,5590,5590,5590,5590,0
|
|
20240816,115800,48545400,5590,5590,5590,5580,2635
|
|
20240816,115700,33827540,5600,5600,5600,5600,0
|
|
20240816,115600,33827540,5600,5600,5600,5600,0
|
|
20240816,115500,33827540,5600,5600,5600,5600,0
|
|
20240816,115400,33827540,5600,5600,5600,5600,18
|
|
20240816,115300,33726740,5610,5610,5610,5610,0
|
|
20240816,115200,33726740,5610,5600,5630,5600,126
|
|
20240816,115100,33020470,5600,5620,5620,5600,43
|
|
20240816,115000,32779440,5630,5630,5630,5630,0
|
|
20240816,114900,32779440,5630,5630,5630,5630,0
|
|
20240816,114800,32779440,5630,5630,5630,5630,0
|
|
20240816,114700,32779440,5630,5630,5630,5630,0
|
|
20240816,114600,32779440,5630,5630,5630,5630,1
|
|
20240816,114500,32773810,5590,5590,5590,5590,110
|
|
20240816,114400,32158910,5590,5590,5590,5590,0
|
|
20240816,114300,32158910,5590,5590,5590,5590,8
|
|
20240816,114200,32114190,5630,5630,5630,5630,0
|
|
20240816,114100,32114190,5630,5630,5630,5630,0
|
|
20240816,114000,32114190,5630,5600,5630,5590,311
|
|
20240816,113900,30373170,5610,5610,5610,5610,0
|
|
20240816,113800,30373170,5610,5610,5610,5610,0
|
|
20240816,113700,30373170,5610,5610,5610,5610,1
|
|
20240816,113600,30367560,5600,5600,5600,5600,0
|
|
20240816,113500,30367560,5600,5600,5600,5600,0
|
|
20240816,113400,30367560,5600,5600,5600,5600,0
|
|
20240816,113300,30367560,5600,5600,5600,5600,8
|
|
20240816,113200,30322760,5610,5610,5610,5610,0
|
|
20240816,113100,30322760,5610,5610,5610,5610,0
|
|
20240816,113000,30322760,5610,5610,5610,5610,0
|
|
20240816,112900,30322760,5610,5610,5610,5610,0
|
|
20240816,112800,30322760,5610,5610,5610,5610,0
|
|
20240816,112700,30322760,5610,5610,5610,5610,0
|
|
20240816,112600,30322760,5610,5610,5610,5610,0
|
|
20240816,112500,30322760,5610,5610,5610,5610,0
|
|
20240816,112400,30322760,5610,5610,5610,5610,1
|
|
20240816,112300,30317150,5630,5630,5630,5630,0
|
|
20240816,112200,30317150,5630,5630,5630,5630,0
|
|
20240816,112100,30317150,5630,5630,5630,5630,0
|
|
20240816,112000,30317150,5630,5630,5630,5630,0
|
|
20240816,111900,30317150,5630,5630,5630,5630,0
|
|
20240816,111800,30317150,5630,5610,5630,5610,3
|
|
20240816,111700,30300300,5600,5600,5600,5600,0
|
|
20240816,111600,30300300,5600,5600,5600,5600,4
|
|
20240816,111500,30277900,5600,5600,5600,5600,0
|
|
20240816,111400,30277900,5600,5600,5600,5600,4
|
|
20240816,111300,30255500,5600,5600,5600,5600,4
|
|
20240816,111200,30233100,5590,5590,5590,5590,0
|
|
20240816,111100,30233100,5590,5590,5590,5590,0
|
|
20240816,111000,30233100,5590,5590,5590,5590,0
|
|
20240816,110900,30233100,5590,5590,5590,5590,0
|
|
20240816,110800,30233100,5590,5590,5590,5590,0
|
|
20240816,110700,30233100,5590,5590,5590,5590,0
|
|
20240816,110600,30233100,5590,5590,5590,5590,0
|
|
20240816,110500,30233100,5590,5590,5590,5590,8
|
|
20240816,110400,30188380,5610,5600,5610,5600,5
|
|
20240816,110300,30160370,5600,5600,5600,5600,0
|
|
20240816,110200,30160370,5600,5600,5600,5600,0
|
|
20240816,110100,30160370,5600,5600,5600,5600,0
|
|
20240816,110000,30160370,5600,5590,5600,5590,110
|
|
20240816,105900,29545370,5590,5590,5590,5590,200
|
|
20240816,105800,28427370,5600,5600,5600,5600,2
|
|
20240816,105700,28416170,5600,5600,5600,5600,202
|
|
20240816,105600,27284970,5600,5600,5600,5600,1
|
|
20240816,105500,27279370,5600,5610,5610,5600,11
|
|
20240816,105400,27217740,5610,5610,5610,5610,0
|
|
20240816,105300,27217740,5610,5610,5610,5610,0
|
|
20240816,105200,27217740,5610,5610,5610,5610,5
|
|
20240816,105100,27189690,5610,5610,5610,5610,0
|
|
20240816,105000,27189690,5610,5610,5610,5610,0
|
|
20240816,104900,27189690,5610,5610,5610,5610,1
|
|
20240816,104800,27184080,5610,5610,5610,5610,0
|
|
20240816,104700,27184080,5610,5610,5610,5610,0
|
|
20240816,104600,27184080,5610,5610,5610,5610,2
|
|
20240816,104500,27172860,5630,5610,5630,5610,2
|
|
20240816,104400,27161620,5610,5610,5610,5610,5
|
|
20240816,104300,27133570,5630,5630,5630,5630,0
|
|
20240816,104200,27133570,5630,5630,5630,5630,0
|
|
20240816,104100,27133570,5630,5630,5630,5630,0
|
|
20240816,104000,27133570,5630,5630,5630,5630,0
|
|
20240816,103900,27133570,5630,5600,5630,5600,20
|
|
20240816,103800,27021510,5600,5600,5600,5600,0
|
|
20240816,103700,27021510,5600,5600,5600,5600,0
|
|
20240816,103600,27021510,5600,5600,5600,5600,8
|
|
20240816,103500,26976710,5630,5630,5630,5630,0
|
|
20240816,103400,26976710,5630,5630,5630,5630,0
|
|
20240816,103300,26976710,5630,5630,5630,5630,0
|
|
20240816,103200,26976710,5630,5630,5630,5630,0
|
|
20240816,103100,26976710,5630,5630,5630,5630,0
|
|
20240816,103000,26976710,5630,5630,5630,5630,0
|
|
20240816,102900,26976710,5630,5630,5630,5630,0
|
|
20240816,102800,26976710,5630,5630,5630,5630,0
|
|
20240816,102700,26976710,5630,5600,5630,5600,9
|
|
20240816,102600,26926280,5630,5600,5630,5600,5
|
|
20240816,102500,26898250,5600,5600,5600,5600,0
|
|
20240816,102400,26898250,5600,5600,5600,5600,0
|
|
20240816,102300,26898250,5600,5600,5600,5600,0
|
|
20240816,102200,26898250,5600,5600,5600,5600,0
|
|
20240816,102100,26898250,5600,5600,5600,5600,0
|
|
20240816,102000,26898250,5600,5600,5600,5600,0
|
|
20240816,101900,26898250,5600,5600,5600,5600,0
|
|
20240816,101800,26898250,5600,5600,5600,5600,0
|
|
20240816,101700,26898250,5600,5600,5600,5600,8
|
|
20240816,101600,26853450,5630,5630,5630,5630,0
|
|
20240816,101500,26853450,5630,5630,5630,5630,0
|
|
20240816,101400,26853450,5630,5630,5630,5630,1
|
|
20240816,101300,26847820,5630,5630,5630,5630,0
|
|
20240816,101200,26847820,5630,5630,5630,5630,0
|
|
20240816,101100,26847820,5630,5630,5630,5630,0
|
|
20240816,101000,26847820,5630,5630,5630,5630,0
|
|
20240816,100900,26847820,5630,5630,5630,5630,0
|
|
20240816,100800,26847820,5630,5600,5630,5600,9
|
|
20240816,100700,26797390,5630,5630,5630,5630,0
|
|
20240816,100600,26797390,5630,5630,5630,5630,0
|
|
20240816,100500,26797390,5630,5630,5630,5630,0
|
|
20240816,100400,26797390,5630,5630,5630,5630,1
|
|
20240816,100300,26791760,5630,5630,5630,5630,3
|
|
20240816,100200,26774870,5600,5600,5600,5600,0
|
|
20240816,100100,26774870,5600,5600,5600,5600,0
|
|
20240816,100000,26774870,5600,5600,5600,5600,0
|
|
20240816,095900,26774870,5600,5600,5600,5600,4
|
|
20240816,095800,26752470,5590,5590,5590,5590,8
|
|
20240816,095700,26707750,5600,5600,5600,5600,0
|
|
20240816,095600,26707750,5600,5600,5600,5600,0
|
|
20240816,095500,26707750,5600,5600,5600,5600,0
|
|
20240816,095400,26707750,5600,5600,5600,5600,0
|
|
20240816,095300,26707750,5600,5600,5600,5600,0
|
|
20240816,095200,26707750,5600,5600,5600,5600,0
|
|
20240816,095100,26707750,5600,5600,5600,5600,0
|
|
20240816,095000,26707750,5600,5600,5600,5600,0
|
|
20240816,094900,26707750,5600,5600,5600,5600,8
|
|
20240816,094800,26662950,5630,5630,5630,5630,1
|
|
20240816,094700,26657320,5630,5630,5630,5630,1
|
|
20240816,094600,26651690,5630,5630,5630,5630,1
|
|
20240816,094500,26646060,5610,5610,5610,5610,0
|
|
20240816,094400,26646060,5610,5610,5610,5610,0
|
|
20240816,094300,26646060,5610,5610,5610,5610,0
|
|
20240816,094200,26646060,5610,5610,5610,5610,0
|
|
20240816,094100,26646060,5610,5610,5610,5610,3
|
|
20240816,094000,26629230,5630,5600,5630,5590,54
|
|
20240816,093900,26327140,5600,5630,5630,5600,9
|
|
20240816,093800,26276710,5590,5590,5590,5590,4
|
|
20240816,093700,26254350,5590,5600,5600,5590,20
|
|
20240816,093600,26142440,5620,5620,5620,5620,0
|
|
20240816,093500,26142440,5620,5620,5620,5620,0
|
|
20240816,093400,26142440,5620,5620,5620,5620,0
|
|
20240816,093300,26142440,5620,5620,5620,5620,38
|
|
20240816,093200,25928880,5610,5620,5620,5610,5
|
|
20240816,093100,25900810,5640,5640,5640,5640,1
|
|
20240816,093000,25895170,5600,5600,5600,5600,8
|
|
20240816,092900,25850370,5600,5620,5620,5600,232
|
|
20240816,092800,24549550,5680,5680,5680,5680,0
|
|
20240816,092700,24549550,5680,5680,5680,5680,0
|
|
20240816,092600,24549550,5680,5680,5680,5680,0
|
|
20240816,092500,24549550,5680,5680,5680,5680,0
|
|
20240816,092400,24549550,5680,5650,5680,5650,27
|
|
20240816,092300,24396970,5650,5630,5650,5630,75
|
|
20240816,092200,23974700,5630,5630,5630,5630,0
|
|
20240816,092100,23974700,5630,5630,5630,5630,1
|
|
20240816,092000,23969070,5600,5600,5600,5600,8
|
|
20240816,091900,23924270,5630,5630,5630,5630,0
|
|
20240816,091800,23924270,5630,5620,5630,5620,181
|
|
20240816,091700,22907020,5630,5630,5630,5630,0
|
|
20240816,091600,22907020,5630,5630,5630,5630,0
|
|
20240816,091500,22907020,5630,5630,5630,5630,0
|
|
20240816,091400,22907020,5630,5630,5630,5630,0
|
|
20240816,091300,22907020,5630,5620,5630,5620,15
|
|
20240816,091200,22822710,5620,5560,5620,5560,67
|
|
20240816,091100,22449650,5550,5550,5550,5550,470
|
|
20240816,091000,19841150,5560,5580,5580,5560,1256
|
|
20240816,090900,12846080,5570,5570,5570,5570,0
|
|
20240816,090800,12846080,5570,5620,5620,5570,405
|
|
20240816,090700,10579310,5620,5620,5620,5620,75
|
|
20240816,090600,10157810,5620,5620,5620,5620,0
|
|
20240816,090500,10157810,5620,5620,5620,5620,78
|
|
20240816,090400,9719450,5620,5620,5620,5620,0
|
|
20240816,090300,9719450,5620,5620,5620,5620,0
|
|
20240816,090200,9719450,5620,5600,5620,5600,16
|
|
20240816,090100,9629690,5620,5610,5620,5590,268
|
|
20240816,090000,8126520,5620,5620,5620,5620,1446
|