649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,194600,525445955,4580,4580,4580,4580,3233
|
|
20240814,194500,525445955,4580,4580,4580,4580,0
|
|
20240814,194400,525445955,4580,4580,4580,4580,0
|
|
20240814,194300,525445955,4580,4580,4580,4580,0
|
|
20240814,194200,525445955,4580,4580,4580,4580,0
|
|
20240814,194100,525445955,4580,4580,4580,4580,0
|
|
20240814,194000,525445955,4580,4580,4580,4580,0
|
|
20240814,193900,525445955,4580,4580,4580,4580,0
|
|
20240814,193800,525445955,4580,4580,4580,4580,0
|
|
20240814,193700,525445955,4580,4580,4580,4580,0
|
|
20240814,193600,525445955,4580,4580,4580,4580,0
|
|
20240814,193500,525445955,4580,4580,4580,4580,0
|
|
20240814,193400,525445955,4580,4580,4580,4580,0
|
|
20240814,193300,525445955,4580,4580,4580,4580,0
|
|
20240814,193200,525445955,4580,4580,4580,4580,0
|
|
20240814,193100,525445955,4580,4580,4580,4580,0
|
|
20240814,193000,525445955,4580,4580,4580,4580,0
|
|
20240814,192900,525445955,4580,4580,4580,4580,0
|
|
20240814,192800,525445955,4580,4580,4580,4580,0
|
|
20240814,192700,525445955,4580,4580,4580,4580,0
|
|
20240814,192600,525445955,4580,4580,4580,4580,0
|
|
20240814,192500,525445955,4580,4580,4580,4580,0
|
|
20240814,192400,525445955,4580,4580,4580,4580,0
|
|
20240814,192300,525445955,4580,4580,4580,4580,0
|
|
20240814,192200,525445955,4580,4580,4580,4580,0
|
|
20240814,192100,525445955,4580,4580,4580,4580,0
|
|
20240814,192000,525445955,4580,4580,4580,4580,0
|
|
20240814,191900,525445955,4580,4580,4580,4580,0
|
|
20240814,191800,525445955,4580,4580,4580,4580,0
|
|
20240814,191700,525445955,4580,4580,4580,4580,0
|
|
20240814,191600,525445955,4580,4580,4580,4580,3233
|
|
20240814,191500,525445955,4580,4580,4580,4580,0
|
|
20240814,191400,525445955,4580,4580,4580,4580,0
|
|
20240814,191300,525445955,4580,4580,4580,4580,0
|
|
20240814,191200,525445955,4580,4580,4580,4580,0
|
|
20240814,191100,525445955,4580,4580,4580,4580,0
|
|
20240814,191000,525445955,4580,4580,4580,4580,0
|
|
20240814,190900,525445955,4580,4580,4580,4580,0
|
|
20240814,190800,525445955,4580,4580,4580,4580,0
|
|
20240814,190700,525445955,4580,4580,4580,4580,0
|
|
20240814,190600,525445955,4580,4580,4580,4580,0
|
|
20240814,190500,525445955,4580,4580,4580,4580,0
|
|
20240814,190400,525445955,4580,4580,4580,4580,0
|
|
20240814,190300,525445955,4580,4580,4580,4580,0
|
|
20240814,190200,525445955,4580,4580,4580,4580,0
|
|
20240814,190100,525445955,4580,4580,4580,4580,0
|
|
20240814,190000,525445955,4580,4580,4580,4580,0
|
|
20240814,185900,525445955,4580,4580,4580,4580,0
|
|
20240814,185800,525445955,4580,4580,4580,4580,0
|
|
20240814,185700,525445955,4580,4580,4580,4580,0
|
|
20240814,185600,525445955,4580,4580,4580,4580,0
|
|
20240814,185500,525445955,4580,4580,4580,4580,0
|
|
20240814,185400,525445955,4580,4580,4580,4580,0
|
|
20240814,185300,525445955,4580,4580,4580,4580,0
|
|
20240814,185200,525445955,4580,4580,4580,4580,0
|
|
20240814,185100,525445955,4580,4580,4580,4580,0
|
|
20240814,185000,525445955,4580,4580,4580,4580,0
|
|
20240814,184900,525445955,4580,4580,4580,4580,0
|
|
20240814,184800,525445955,4580,4580,4580,4580,0
|
|
20240814,184700,525445955,4580,4580,4580,4580,0
|
|
20240814,184600,525445955,4580,4580,4580,4580,3233
|
|
20240814,184500,525445955,4580,4580,4580,4580,0
|
|
20240814,184400,525445955,4580,4580,4580,4580,0
|
|
20240814,184300,525445955,4580,4580,4580,4580,0
|
|
20240814,184200,525445955,4580,4580,4580,4580,0
|
|
20240814,184100,525445955,4580,4580,4580,4580,0
|
|
20240814,184000,525445955,4580,4580,4580,4580,0
|
|
20240814,183900,525445955,4580,4580,4580,4580,0
|
|
20240814,183800,525445955,4580,4580,4580,4580,0
|
|
20240814,183700,525445955,4580,4580,4580,4580,0
|
|
20240814,183600,525445955,4580,4580,4580,4580,0
|
|
20240814,183500,525445955,4580,4580,4580,4580,0
|
|
20240814,183400,525445955,4580,4580,4580,4580,0
|
|
20240814,183300,525445955,4580,4580,4580,4580,0
|
|
20240814,183200,525445955,4580,4580,4580,4580,0
|
|
20240814,183100,525445955,4580,4580,4580,4580,0
|
|
20240814,183000,525445955,4580,4580,4580,4580,0
|
|
20240814,182900,525445955,4580,4580,4580,4580,0
|
|
20240814,182800,525445955,4580,4580,4580,4580,0
|
|
20240814,182700,525445955,4580,4580,4580,4580,0
|
|
20240814,182600,525445955,4580,4580,4580,4580,0
|
|
20240814,182500,525445955,4580,4580,4580,4580,0
|
|
20240814,182400,525445955,4580,4580,4580,4580,0
|
|
20240814,182300,525445955,4580,4580,4580,4580,0
|
|
20240814,182200,525445955,4580,4580,4580,4580,0
|
|
20240814,182100,525445955,4580,4580,4580,4580,0
|
|
20240814,182000,525445955,4580,4580,4580,4580,0
|
|
20240814,181900,525445955,4580,4580,4580,4580,0
|
|
20240814,181800,525445955,4580,4580,4580,4580,0
|
|
20240814,181700,525445955,4580,4580,4580,4580,0
|
|
20240814,181600,525445955,4580,4580,4580,4580,3233
|
|
20240814,181500,525445955,4580,4580,4580,4580,0
|
|
20240814,181400,525445955,4580,4580,4580,4580,0
|
|
20240814,181300,525445955,4580,4580,4580,4580,0
|
|
20240814,181200,525445955,4580,4580,4580,4580,0
|
|
20240814,181100,525445955,4580,4580,4580,4580,0
|
|
20240814,181000,525445955,4580,4580,4580,4580,0
|
|
20240814,180900,525445955,4580,4580,4580,4580,0
|
|
20240814,180800,525445955,4580,4580,4580,4580,0
|
|
20240814,180700,525445955,4580,4580,4580,4580,0
|
|
20240814,180600,525445955,4580,4580,4580,4580,0
|
|
20240814,180500,525445955,4580,4580,4580,4580,0
|
|
20240814,180400,525445955,4580,4580,4580,4580,0
|
|
20240814,180300,525445955,4580,4580,4580,4580,0
|
|
20240814,180200,525445955,4580,4580,4580,4580,0
|
|
20240814,180100,525445955,4580,4580,4580,4580,0
|
|
20240814,180000,525445955,4580,4580,4580,4580,0
|
|
20240814,175900,525445955,4580,4580,4580,4580,0
|
|
20240814,175800,525445955,4580,4580,4580,4580,0
|
|
20240814,175700,525445955,4580,4580,4580,4580,0
|
|
20240814,175600,525445955,4580,4580,4580,4580,0
|
|
20240814,175500,525445955,4580,4580,4580,4580,0
|
|
20240814,175400,525445955,4580,4580,4580,4580,0
|
|
20240814,175300,525445955,4580,4580,4580,4580,0
|
|
20240814,175200,525445955,4580,4580,4580,4580,0
|
|
20240814,175100,525445955,4580,4580,4580,4580,0
|
|
20240814,175000,525445955,4580,4580,4580,4580,0
|
|
20240814,174900,525445955,4580,4580,4580,4580,0
|
|
20240814,174800,525445955,4580,4580,4580,4580,0
|
|
20240814,174700,525445955,4580,4580,4580,4580,0
|
|
20240814,174600,525445955,4580,4580,4580,4580,3233
|
|
20240814,174500,525445955,4580,4580,4580,4580,0
|
|
20240814,174400,525445955,4580,4580,4580,4580,0
|
|
20240814,174300,525445955,4580,4580,4580,4580,0
|
|
20240814,174200,525445955,4580,4580,4580,4580,0
|
|
20240814,174100,525445955,4580,4580,4580,4580,0
|
|
20240814,174000,525445955,4580,4580,4580,4580,0
|
|
20240814,173900,525445955,4580,4580,4580,4580,0
|
|
20240814,173800,525445955,4580,4580,4580,4580,0
|
|
20240814,173700,525445955,4580,4580,4580,4580,0
|
|
20240814,173600,525445955,4580,4580,4580,4580,0
|
|
20240814,173500,525445955,4580,4580,4580,4580,0
|
|
20240814,173400,525445955,4580,4580,4580,4580,0
|
|
20240814,173300,525445955,4580,4580,4580,4580,0
|
|
20240814,173200,525445955,4580,4580,4580,4580,0
|
|
20240814,173100,525445955,4580,4580,4580,4580,0
|
|
20240814,173000,525445955,4580,4580,4580,4580,0
|
|
20240814,172900,525445955,4580,4580,4580,4580,0
|
|
20240814,172800,525445955,4580,4580,4580,4580,0
|
|
20240814,172700,525445955,4580,4580,4580,4580,0
|
|
20240814,172600,525445955,4580,4580,4580,4580,0
|
|
20240814,172500,525445955,4580,4580,4580,4580,0
|
|
20240814,172400,525445955,4580,4580,4580,4580,0
|
|
20240814,172300,525445955,4580,4580,4580,4580,0
|
|
20240814,172200,525445955,4580,4580,4580,4580,0
|
|
20240814,172100,525445955,4580,4580,4580,4580,0
|
|
20240814,172000,525445955,4580,4580,4580,4580,0
|
|
20240814,171900,525445955,4580,4580,4580,4580,0
|
|
20240814,171800,525445955,4580,4580,4580,4580,0
|
|
20240814,171700,525445955,4580,4580,4580,4580,0
|
|
20240814,171600,525445955,4580,4580,4580,4580,3233
|
|
20240814,171500,525445955,4580,4580,4580,4580,0
|
|
20240814,171400,525445955,4580,4580,4580,4580,0
|
|
20240814,171300,525445955,4580,4580,4580,4580,0
|
|
20240814,171200,525445955,4580,4580,4580,4580,0
|
|
20240814,171100,525445955,4580,4580,4580,4580,0
|
|
20240814,171000,525445955,4580,4580,4580,4580,0
|
|
20240814,170900,525445955,4580,4580,4580,4580,0
|
|
20240814,170800,525445955,4580,4580,4580,4580,0
|
|
20240814,170700,525445955,4580,4580,4580,4580,0
|
|
20240814,170600,525445955,4580,4580,4580,4580,0
|
|
20240814,170500,525445955,4580,4580,4580,4580,0
|
|
20240814,170400,525445955,4580,4580,4580,4580,0
|
|
20240814,170300,525445955,4580,4580,4580,4580,0
|
|
20240814,170200,525445955,4580,4580,4580,4580,0
|
|
20240814,170100,525445955,4580,4580,4580,4580,0
|
|
20240814,170000,525445955,4580,4580,4580,4580,0
|
|
20240814,165900,525445955,4580,4580,4580,4580,0
|
|
20240814,165800,525445955,4580,4580,4580,4580,0
|
|
20240814,165700,525445955,4580,4580,4580,4580,0
|
|
20240814,165600,525445955,4580,4580,4580,4580,0
|
|
20240814,165500,525445955,4580,4580,4580,4580,0
|
|
20240814,165400,525445955,4580,4580,4580,4580,0
|
|
20240814,165300,525445955,4580,4580,4580,4580,0
|
|
20240814,165200,525445955,4580,4580,4580,4580,0
|
|
20240814,165100,525445955,4580,4580,4580,4580,0
|
|
20240814,165000,525445955,4580,4580,4580,4580,0
|
|
20240814,164900,525445955,4580,4580,4580,4580,0
|
|
20240814,164800,525445955,4580,4580,4580,4580,0
|
|
20240814,164700,525445955,4580,4580,4580,4580,0
|
|
20240814,164600,525445955,4580,4580,4580,4580,3233
|
|
20240814,164500,525445955,4580,4580,4580,4580,0
|
|
20240814,164400,525445955,4580,4580,4580,4580,0
|
|
20240814,164300,525445955,4580,4580,4580,4580,0
|
|
20240814,164200,525445955,4580,4580,4580,4580,0
|
|
20240814,164100,525445955,4580,4580,4580,4580,0
|
|
20240814,164000,525445955,4580,4580,4580,4580,0
|
|
20240814,163900,525445955,4580,4580,4580,4580,0
|
|
20240814,163800,525445955,4580,4580,4580,4580,0
|
|
20240814,163700,525445955,4580,4580,4580,4580,0
|
|
20240814,163600,525445955,4580,4580,4580,4580,0
|
|
20240814,163500,525445955,4580,4580,4580,4580,0
|
|
20240814,163400,525445955,4580,4580,4580,4580,0
|
|
20240814,163300,525445955,4580,4580,4580,4580,0
|
|
20240814,163200,525445955,4580,4580,4580,4580,0
|
|
20240814,163100,525445955,4580,4580,4580,4580,0
|
|
20240814,163000,525445955,4580,4580,4580,4580,0
|
|
20240814,162900,525445955,4580,4580,4580,4580,0
|
|
20240814,162800,525445955,4580,4580,4580,4580,0
|
|
20240814,162700,525445955,4580,4580,4580,4580,0
|
|
20240814,162600,525445955,4580,4580,4580,4580,0
|
|
20240814,162500,525445955,4580,4580,4580,4580,0
|
|
20240814,162400,525445955,4580,4580,4580,4580,0
|
|
20240814,162300,525445955,4580,4580,4580,4580,0
|
|
20240814,162200,525445955,4580,4580,4580,4580,0
|
|
20240814,162100,525445955,4580,4580,4580,4580,0
|
|
20240814,162000,525445955,4580,4580,4580,4580,0
|
|
20240814,161900,525445955,4580,4580,4580,4580,0
|
|
20240814,161800,525445955,4580,4580,4580,4580,0
|
|
20240814,161700,525445955,4580,4580,4580,4580,0
|
|
20240814,161600,525445955,4580,4580,4580,4580,3233
|
|
20240814,161500,525445955,4580,4580,4580,4580,0
|
|
20240814,161400,525445955,4580,4580,4580,4580,0
|
|
20240814,161300,525445955,4580,4580,4580,4580,0
|
|
20240814,161200,525445955,4580,4580,4580,4580,0
|
|
20240814,161100,525445955,4580,4580,4580,4580,0
|
|
20240814,161000,525445955,4580,4580,4580,4580,0
|
|
20240814,160900,525445955,4580,4580,4580,4580,0
|
|
20240814,160800,525445955,4580,4580,4580,4580,0
|
|
20240814,160700,525445955,4580,4580,4580,4580,0
|
|
20240814,160600,525445955,4580,4580,4580,4580,0
|
|
20240814,160500,525445955,4580,4580,4580,4580,0
|
|
20240814,160400,525445955,4580,4580,4580,4580,0
|
|
20240814,160300,525445955,4580,4580,4580,4580,0
|
|
20240814,160200,525445955,4580,4580,4580,4580,0
|
|
20240814,160100,525445955,4580,4580,4580,4580,0
|
|
20240814,160000,525445955,4580,4580,4580,4580,0
|
|
20240814,155900,525445955,4580,4580,4580,4580,0
|
|
20240814,155800,525445955,4580,4580,4580,4580,0
|
|
20240814,155700,525445955,4580,4580,4580,4580,0
|
|
20240814,155600,525445955,4580,4580,4580,4580,0
|
|
20240814,155500,525445955,4580,4580,4580,4580,0
|
|
20240814,155400,525445955,4580,4580,4580,4580,0
|
|
20240814,155300,525445955,4580,4580,4580,4580,0
|
|
20240814,155200,525445955,4580,4580,4580,4580,0
|
|
20240814,155100,525445955,4580,4580,4580,4580,0
|
|
20240814,155000,525445955,4580,4580,4580,4580,0
|
|
20240814,154900,525445955,4580,4580,4580,4580,0
|
|
20240814,154800,525445955,4580,4580,4580,4580,0
|
|
20240814,154700,525445955,4580,4580,4580,4580,0
|
|
20240814,154600,525445955,4580,4580,4580,4580,3233
|
|
20240814,154500,525445955,4580,4580,4580,4580,0
|
|
20240814,154400,525445955,4580,4580,4580,4580,0
|
|
20240814,154300,525445955,4580,4580,4580,4580,0
|
|
20240814,154200,525445955,4580,4580,4580,4580,0
|
|
20240814,154100,525445955,4580,4580,4580,4580,0
|
|
20240814,154000,525445955,4580,4580,4580,4580,0
|
|
20240814,153900,525445955,4580,4580,4580,4580,0
|
|
20240814,153800,525445955,4580,4580,4580,4580,0
|
|
20240814,153700,525445955,4580,4580,4580,4580,0
|
|
20240814,153600,525445955,4580,4580,4580,4580,0
|
|
20240814,153500,525445955,4580,4580,4580,4580,0
|
|
20240814,153400,525445955,4580,4580,4580,4580,0
|
|
20240814,153300,525445955,4580,4580,4580,4580,0
|
|
20240814,153200,525445955,4580,4580,4580,4580,0
|
|
20240814,153100,525445955,4580,4580,4580,4580,0
|
|
20240814,153000,525445955,4580,4580,4580,4580,3233
|
|
20240814,152900,510638815,4575,4575,4575,4575,0
|
|
20240814,152800,510638815,4575,4575,4575,4575,0
|
|
20240814,152700,510638815,4575,4575,4575,4575,0
|
|
20240814,152600,510638815,4575,4575,4575,4575,0
|
|
20240814,152500,510638815,4575,4575,4575,4575,0
|
|
20240814,152400,510638815,4575,4575,4575,4575,0
|
|
20240814,152300,510638815,4575,4575,4575,4575,0
|
|
20240814,152200,510638815,4575,4575,4575,4575,0
|
|
20240814,152100,510638815,4575,4575,4575,4575,0
|
|
20240814,152000,510638815,4575,4575,4575,4575,0
|
|
20240814,151900,510638815,4575,4570,4575,4565,397
|
|
20240814,151800,508824770,4575,4575,4575,4575,92
|
|
20240814,151700,508403870,4575,4565,4575,4565,1013
|
|
20240814,151600,503777765,4565,4575,4580,4565,977
|
|
20240814,151500,499317270,4575,4565,4575,4555,1855
|
|
20240814,151400,490854130,4570,4570,4570,4565,537
|
|
20240814,151300,488400140,4565,4560,4565,4560,193
|
|
20240814,151200,487519930,4560,4540,4560,4540,1234
|
|
20240814,151100,481916100,4540,4545,4555,4540,1078
|
|
20240814,151000,477014080,4545,4525,4545,4520,319
|
|
20240814,150900,475570075,4515,4515,4515,4515,0
|
|
20240814,150800,475570075,4515,4525,4525,4515,158
|
|
20240814,150700,474855135,4525,4525,4525,4525,0
|
|
20240814,150600,474855135,4525,4525,4525,4525,0
|
|
20240814,150500,474855135,4525,4525,4525,4525,0
|
|
20240814,150400,474855135,4525,4525,4525,4525,0
|
|
20240814,150300,474855135,4525,4525,4530,4525,139
|
|
20240814,150200,474226145,4530,4530,4530,4530,47
|
|
20240814,150100,474013235,4540,4540,4540,4540,0
|
|
20240814,150000,474013235,4540,4540,4540,4540,3
|
|
20240814,145900,473999615,4525,4520,4525,4520,719
|
|
20240814,145800,470747390,4525,4530,4530,4525,528
|
|
20240814,145700,468357895,4530,4530,4530,4530,0
|
|
20240814,145600,468357895,4530,4540,4540,4530,142
|
|
20240814,145500,467713855,4540,4540,4540,4540,0
|
|
20240814,145400,467713855,4540,4540,4540,4540,1
|
|
20240814,145300,467709315,4530,4530,4530,4530,31
|
|
20240814,145200,467568885,4530,4530,4530,4530,324
|
|
20240814,145100,466101165,4520,4535,4535,4520,351
|
|
20240814,145000,464512650,4535,4535,4545,4535,327
|
|
20240814,144900,463026705,4545,4545,4545,4545,0
|
|
20240814,144800,463026705,4545,4545,4545,4545,0
|
|
20240814,144700,463026705,4545,4545,4545,4545,0
|
|
20240814,144600,463026705,4545,4535,4545,4535,418
|
|
20240814,144500,461128930,4540,4540,4540,4540,0
|
|
20240814,144400,461128930,4540,4535,4540,4535,257
|
|
20240814,144300,459963400,4535,4535,4535,4535,380
|
|
20240814,144200,458240100,4535,4535,4535,4535,0
|
|
20240814,144100,458240100,4535,4535,4535,4535,200
|
|
20240814,144000,457333100,4535,4535,4535,4535,2
|
|
20240814,143900,457324030,4515,4515,4515,4515,100
|
|
20240814,143800,456872530,4535,4515,4535,4515,186
|
|
20240814,143700,456029040,4530,4520,4530,4520,1192
|
|
20240814,143600,450638045,4520,4520,4520,4520,0
|
|
20240814,143500,450638045,4520,4520,4520,4520,0
|
|
20240814,143400,450638045,4520,4520,4520,4520,0
|
|
20240814,143300,450638045,4520,4520,4520,4520,60
|
|
20240814,143200,450366845,4520,4520,4520,4520,731
|
|
20240814,143100,447062725,4525,4510,4525,4505,1001
|
|
20240814,143000,442551965,4510,4525,4525,4510,101
|
|
20240814,142900,442096440,4520,4520,4520,4520,134
|
|
20240814,142800,441490760,4520,4510,4520,4510,770
|
|
20240814,142700,438012560,4525,4525,4525,4525,0
|
|
20240814,142600,438012560,4525,4525,4525,4525,0
|
|
20240814,142500,438012560,4525,4525,4525,4525,0
|
|
20240814,142400,438012560,4525,4525,4525,4525,0
|
|
20240814,142300,438012560,4525,4525,4525,4525,0
|
|
20240814,142200,438012560,4525,4525,4525,4525,0
|
|
20240814,142100,438012560,4525,4525,4525,4525,0
|
|
20240814,142000,438012560,4525,4525,4525,4525,1
|
|
20240814,141900,438008035,4510,4510,4510,4510,0
|
|
20240814,141800,438008035,4510,4520,4520,4510,120
|
|
20240814,141700,437466275,4520,4520,4520,4520,0
|
|
20240814,141600,437466275,4520,4520,4520,4520,221
|
|
20240814,141500,436467355,4520,4505,4520,4505,20
|
|
20240814,141400,436376985,4520,4520,4520,4520,0
|
|
20240814,141300,436376985,4520,4505,4520,4490,847
|
|
20240814,141200,432572900,4480,4520,4520,4480,1930
|
|
20240814,141100,423869470,4520,4520,4520,4520,0
|
|
20240814,141000,423869470,4520,4520,4520,4520,1
|
|
20240814,140900,423864950,4510,4520,4520,4510,1500
|
|
20240814,140800,417096885,4525,4525,4525,4525,8
|
|
20240814,140700,417060685,4525,4525,4525,4525,18
|
|
20240814,140600,416979235,4520,4520,4520,4520,0
|
|
20240814,140500,416979235,4520,4520,4520,4520,263
|
|
20240814,140400,415790475,4525,4525,4525,4525,0
|
|
20240814,140300,415790475,4525,4525,4525,4525,0
|
|
20240814,140200,415790475,4525,4525,4525,4525,0
|
|
20240814,140100,415790475,4525,4525,4525,4525,29
|
|
20240814,140000,415659250,4530,4530,4530,4530,0
|
|
20240814,135900,415659250,4530,4525,4530,4525,2
|
|
20240814,135800,415650195,4525,4525,4525,4525,0
|
|
20240814,135700,415650195,4525,4525,4525,4525,0
|
|
20240814,135600,415650195,4525,4525,4525,4525,0
|
|
20240814,135500,415650195,4525,4525,4525,4525,0
|
|
20240814,135400,415650195,4525,4535,4535,4525,191
|
|
20240814,135300,414785910,4535,4535,4535,4535,1
|
|
20240814,135200,414781375,4525,4525,4525,4525,0
|
|
20240814,135100,414781375,4525,4525,4525,4525,0
|
|
20240814,135000,414781375,4525,4525,4525,4525,1
|
|
20240814,134900,414776850,4530,4530,4530,4530,0
|
|
20240814,134800,414776850,4530,4530,4530,4530,1
|
|
20240814,134700,414772320,4525,4525,4525,4525,31
|
|
20240814,134600,414632045,4540,4540,4540,4540,0
|
|
20240814,134500,414632045,4540,4540,4540,4540,0
|
|
20240814,134400,414632045,4540,4540,4540,4540,0
|
|
20240814,134300,414632045,4540,4535,4540,4535,2
|
|
20240814,134200,414622970,4535,4535,4535,4535,1
|
|
20240814,134100,414618435,4535,4535,4535,4535,0
|
|
20240814,134000,414618435,4535,4535,4535,4535,900
|
|
20240814,133900,410536935,4535,4535,4535,4535,12
|
|
20240814,133800,410482515,4530,4545,4545,4530,1742
|
|
20240814,133700,402571550,4560,4555,4560,4555,400
|
|
20240814,133600,400749050,4555,4555,4555,4555,109
|
|
20240814,133500,400252555,4555,4555,4555,4555,0
|
|
20240814,133400,400252555,4555,4555,4555,4555,0
|
|
20240814,133300,400252555,4555,4555,4555,4555,0
|
|
20240814,133200,400252555,4555,4555,4555,4555,1
|
|
20240814,133100,400248000,4530,4530,4530,4530,45
|
|
20240814,133000,400044150,4525,4535,4535,4525,20
|
|
20240814,132900,399953555,4535,4535,4535,4535,16
|
|
20240814,132800,399880995,4565,4545,4565,4535,110
|
|
20240814,132700,399379225,4545,4545,4545,4545,0
|
|
20240814,132600,399379225,4545,4545,4545,4545,0
|
|
20240814,132500,399379225,4545,4540,4570,4540,1018
|
|
20240814,132400,394745110,4540,4530,4540,4530,404
|
|
20240814,132300,392912530,4525,4525,4525,4525,200
|
|
20240814,132200,392007530,4525,4525,4525,4525,0
|
|
20240814,132100,392007530,4525,4525,4525,4525,28
|
|
20240814,132000,391880830,4525,4525,4525,4525,0
|
|
20240814,131900,391880830,4525,4525,4525,4525,0
|
|
20240814,131800,391880830,4525,4525,4525,4525,0
|
|
20240814,131700,391880830,4525,4525,4525,4525,104
|
|
20240814,131600,391410230,4520,4520,4520,4520,40
|
|
20240814,131500,391229430,4520,4520,4520,4520,0
|
|
20240814,131400,391229430,4520,4520,4520,4520,0
|
|
20240814,131300,391229430,4520,4520,4520,4520,45
|
|
20240814,131200,391026030,4520,4520,4520,4520,0
|
|
20240814,131100,391026030,4520,4520,4520,4520,0
|
|
20240814,131000,391026030,4520,4520,4520,4520,265
|
|
20240814,130900,389828230,4520,4520,4520,4520,1
|
|
20240814,130800,389823710,4510,4510,4510,4510,0
|
|
20240814,130700,389823710,4510,4510,4510,4510,4
|
|
20240814,130600,389805670,4520,4520,4520,4520,1
|
|
20240814,130500,389801150,4515,4515,4515,4515,0
|
|
20240814,130400,389801150,4515,4515,4515,4515,0
|
|
20240814,130300,389801150,4515,4515,4515,4515,72
|
|
20240814,130200,389476070,4515,4515,4515,4515,0
|
|
20240814,130100,389476070,4515,4515,4515,4515,1
|
|
20240814,130000,389471555,4505,4505,4505,4505,0
|
|
20240814,125900,389471555,4505,4505,4505,4505,0
|
|
20240814,125800,389471555,4505,4505,4505,4505,0
|
|
20240814,125700,389471555,4505,4505,4505,4505,178
|
|
20240814,125600,388669665,4505,4505,4505,4505,0
|
|
20240814,125500,388669665,4505,4505,4505,4505,0
|
|
20240814,125400,388669665,4505,4505,4505,4505,0
|
|
20240814,125300,388669665,4505,4505,4505,4505,0
|
|
20240814,125200,388669665,4505,4505,4505,4505,1
|
|
20240814,125100,388665160,4515,4510,4515,4510,86
|
|
20240814,125000,388277155,4515,4515,4515,4515,1
|
|
20240814,124900,388272640,4500,4500,4500,4500,31
|
|
20240814,124800,388133140,4510,4510,4510,4510,0
|
|
20240814,124700,388133140,4510,4510,4510,4510,0
|
|
20240814,124600,388133140,4510,4510,4510,4510,0
|
|
20240814,124500,388133140,4510,4510,4510,4510,8
|
|
20240814,124400,388097060,4510,4510,4510,4510,23
|
|
20240814,124300,387993330,4510,4505,4510,4505,6
|
|
20240814,124200,387966295,4500,4500,4500,4500,29
|
|
20240814,124100,387835795,4500,4500,4500,4500,60
|
|
20240814,124000,387565795,4505,4505,4505,4505,0
|
|
20240814,123900,387565795,4505,4505,4505,4505,344
|
|
20240814,123800,386016075,4505,4505,4505,4505,0
|
|
20240814,123700,386016075,4505,4505,4505,4505,0
|
|
20240814,123600,386016075,4505,4505,4505,4505,7
|
|
20240814,123500,385984540,4505,4505,4505,4505,0
|
|
20240814,123400,385984540,4505,4505,4505,4505,0
|
|
20240814,123300,385984540,4505,4505,4505,4505,0
|
|
20240814,123200,385984540,4505,4505,4505,4505,25
|
|
20240814,123100,385871915,4505,4505,4505,4505,0
|
|
20240814,123000,385871915,4505,4515,4515,4505,32
|
|
20240814,122900,385727745,4505,4505,4505,4505,0
|
|
20240814,122800,385727745,4505,4505,4505,4505,0
|
|
20240814,122700,385727745,4505,4505,4505,4505,951
|
|
20240814,122600,381443490,4520,4500,4520,4500,66
|
|
20240814,122500,381146210,4500,4520,4520,4500,3252
|
|
20240814,122400,366506575,4515,4515,4515,4515,1
|
|
20240814,122300,366502060,4520,4520,4520,4520,1
|
|
20240814,122200,366497540,4520,4520,4520,4520,1
|
|
20240814,122100,366493020,4510,4515,4515,4510,545
|
|
20240814,122000,364034490,4535,4535,4535,4535,0
|
|
20240814,121900,364034490,4535,4535,4535,4535,0
|
|
20240814,121800,364034490,4535,4535,4535,4535,0
|
|
20240814,121700,364034490,4535,4530,4535,4525,173
|
|
20240814,121600,363251650,4535,4535,4535,4535,0
|
|
20240814,121500,363251650,4535,4535,4535,4535,0
|
|
20240814,121400,363251650,4535,4525,4535,4525,29
|
|
20240814,121300,363120415,4530,4530,4530,4530,1372
|
|
20240814,121200,356905255,4530,4530,4530,4530,0
|
|
20240814,121100,356905255,4530,4530,4530,4530,12
|
|
20240814,121000,356850895,4535,4535,4535,4535,0
|
|
20240814,120900,356850895,4535,4535,4535,4535,0
|
|
20240814,120800,356850895,4535,4535,4535,4535,0
|
|
20240814,120700,356850895,4535,4525,4535,4515,10
|
|
20240814,120600,356805615,4525,4520,4525,4520,771
|
|
20240814,120500,353320690,4515,4515,4515,4515,200
|
|
20240814,120400,352417690,4530,4530,4530,4530,0
|
|
20240814,120300,352417690,4530,4530,4530,4530,0
|
|
20240814,120200,352417690,4530,4525,4530,4525,1539
|
|
20240814,120100,345453710,4520,4520,4520,4520,0
|
|
20240814,120000,345453710,4520,4520,4520,4520,10
|
|
20240814,115900,345408510,4525,4525,4525,4525,11
|
|
20240814,115800,345358735,4520,4520,4520,4520,1020
|
|
20240814,115700,340748335,4520,4520,4520,4520,168
|
|
20240814,115600,339988975,4520,4510,4520,4510,2090
|
|
20240814,115500,330559170,4510,4510,4510,4470,3395
|
|
20240814,115400,315323415,4510,4510,4535,4510,191
|
|
20240814,115300,314457380,4545,4550,4550,4505,1389
|
|
20240814,115200,308186880,4535,4550,4575,4535,1617
|
|
20240814,115100,300844790,4575,4570,4575,4535,377
|
|
20240814,115000,299129645,4570,4575,4575,4540,3294
|
|
20240814,114900,284117100,4580,4695,4695,4580,6868
|
|
20240814,114800,252496055,4700,4550,4700,4545,14191
|
|
20240814,114700,186654555,4580,4485,4585,4470,15206
|
|
20240814,114600,117395460,4480,4480,4480,4480,0
|
|
20240814,114500,117395460,4480,4475,4480,4475,13
|
|
20240814,114400,117337270,4470,4475,4475,4470,315
|
|
20240814,114300,115928830,4475,4480,4480,4475,52
|
|
20240814,114200,115695930,4480,4480,4480,4480,0
|
|
20240814,114100,115695930,4480,4480,4480,4480,3
|
|
20240814,114000,115682490,4480,4480,4480,4480,0
|
|
20240814,113900,115682490,4480,4480,4480,4480,0
|
|
20240814,113800,115682490,4480,4480,4480,4480,19
|
|
20240814,113700,115597370,4475,4475,4475,4475,19
|
|
20240814,113600,115512345,4480,4480,4480,4480,0
|
|
20240814,113500,115512345,4480,4480,4480,4480,0
|
|
20240814,113400,115512345,4480,4485,4485,4480,111
|
|
20240814,113300,115015060,4480,4480,4480,4480,38
|
|
20240814,113200,114844820,4480,4480,4480,4480,0
|
|
20240814,113100,114844820,4480,4480,4480,4480,13
|
|
20240814,113000,114786580,4480,4480,4480,4480,0
|
|
20240814,112900,114786580,4480,4480,4480,4480,26
|
|
20240814,112800,114670100,4485,4485,4485,4485,0
|
|
20240814,112700,114670100,4485,4485,4485,4485,0
|
|
20240814,112600,114670100,4485,4480,4485,4480,74
|
|
20240814,112500,114338565,4480,4480,4480,4480,17
|
|
20240814,112400,114262405,4480,4480,4480,4480,21
|
|
20240814,112300,114168325,4490,4490,4490,4490,22
|
|
20240814,112200,114069545,4480,4480,4480,4480,0
|
|
20240814,112100,114069545,4480,4480,4480,4480,0
|
|
20240814,112000,114069545,4480,4480,4480,4480,0
|
|
20240814,111900,114069545,4480,4480,4480,4480,150
|
|
20240814,111800,113397545,4480,4480,4480,4480,0
|
|
20240814,111700,113397545,4480,4480,4480,4480,0
|
|
20240814,111600,113397545,4480,4480,4480,4470,106
|
|
20240814,111500,112922695,4500,4500,4500,4500,1
|
|
20240814,111400,112918195,4500,4475,4500,4475,430
|
|
20240814,111300,110990415,4475,4475,4475,4475,0
|
|
20240814,111200,110990415,4475,4470,4475,4470,22
|
|
20240814,111100,110892070,4470,4470,4470,4470,63
|
|
20240814,111000,110610460,4475,4465,4475,4465,22
|
|
20240814,110900,110512220,4470,4470,4470,4470,0
|
|
20240814,110800,110512220,4470,4480,4480,4470,527
|
|
20240814,110700,108156520,4480,4480,4480,4480,0
|
|
20240814,110600,108156520,4480,4480,4480,4470,296
|
|
20240814,110500,106830690,4495,4495,4495,4495,0
|
|
20240814,110400,106830690,4495,4500,4500,4495,101
|
|
20240814,110300,106376690,4495,4480,4500,4480,50
|
|
20240814,110200,106152180,4470,4475,4475,4470,31
|
|
20240814,110100,106013575,4475,4475,4475,4475,0
|
|
20240814,110000,106013575,4475,4475,4475,4475,0
|
|
20240814,105900,106013575,4475,4475,4475,4475,441
|
|
20240814,105800,104040100,4470,4470,4470,4470,144
|
|
20240814,105700,103396420,4470,4470,4470,4470,0
|
|
20240814,105600,103396420,4470,4475,4475,4470,167
|
|
20240814,105500,102649230,4475,4475,4475,4475,0
|
|
20240814,105400,102649230,4475,4475,4475,4475,100
|
|
20240814,105300,102201730,4470,4470,4470,4470,120
|
|
20240814,105200,101665330,4470,4470,4470,4470,0
|
|
20240814,105100,101665330,4470,4470,4470,4470,0
|
|
20240814,105000,101665330,4470,4470,4470,4470,0
|
|
20240814,104900,101665330,4470,4470,4470,4470,0
|
|
20240814,104800,101665330,4470,4470,4470,4470,26
|
|
20240814,104700,101549110,4475,4475,4475,4475,1
|
|
20240814,104600,101544635,4470,4470,4470,4470,12
|
|
20240814,104500,101490995,4470,4470,4470,4470,0
|
|
20240814,104400,101490995,4470,4470,4470,4470,481
|
|
20240814,104300,99340925,4475,4475,4475,4475,1
|
|
20240814,104200,99336450,4470,4475,4475,4470,42
|
|
20240814,104100,99148705,4480,4480,4480,4480,0
|
|
20240814,104000,99148705,4480,4480,4480,4480,4
|
|
20240814,103900,99130785,4475,4475,4475,4475,0
|
|
20240814,103800,99130785,4475,4475,4475,4475,0
|
|
20240814,103700,99130785,4475,4475,4475,4475,0
|
|
20240814,103600,99130785,4475,4475,4475,4475,0
|
|
20240814,103500,99130785,4475,4475,4475,4475,1
|
|
20240814,103400,99126310,4480,4470,4480,4470,30
|
|
20240814,103300,98992190,4470,4475,4475,4470,289
|
|
20240814,103200,97700245,4480,4480,4480,4480,0
|
|
20240814,103100,97700245,4480,4480,4480,4480,0
|
|
20240814,103000,97700245,4480,4480,4480,4480,1
|
|
20240814,102900,97695765,4475,4475,4475,4475,0
|
|
20240814,102800,97695765,4475,4470,4475,4470,84
|
|
20240814,102700,97319985,4465,4465,4465,4465,24
|
|
20240814,102600,97212825,4470,4470,4470,4470,23
|
|
20240814,102500,97110015,4465,4465,4465,4465,0
|
|
20240814,102400,97110015,4465,4475,4480,4465,26
|
|
20240814,102300,96993900,4475,4475,4475,4475,12
|
|
20240814,102200,96940200,4465,4465,4465,4465,24
|
|
20240814,102100,96833040,4465,4465,4465,4465,0
|
|
20240814,102000,96833040,4465,4465,4465,4465,91
|
|
20240814,101900,96426725,4465,4465,4465,4465,30
|
|
20240814,101800,96292775,4480,4475,4480,4475,18
|
|
20240814,101700,96212220,4470,4470,4470,4470,0
|
|
20240814,101600,96212220,4470,4465,4470,4465,30
|
|
20240814,101500,96078240,4470,4470,4470,4470,1
|
|
20240814,101400,96073770,4465,4465,4465,4465,0
|
|
20240814,101300,96073770,4465,4475,4475,4465,2
|
|
20240814,101200,96064830,4470,4465,4470,4465,44
|
|
20240814,101100,95868270,4480,4475,4480,4475,4
|
|
20240814,101000,95850365,4465,4465,4465,4465,0
|
|
20240814,100900,95850365,4465,4465,4465,4465,24
|
|
20240814,100800,95743205,4465,4465,4465,4465,107
|
|
20240814,100700,95265450,4465,4465,4465,4465,24
|
|
20240814,100600,95158290,4480,4475,4480,4475,5
|
|
20240814,100500,95135905,4475,4465,4475,4465,25
|
|
20240814,100400,95024270,4475,4475,4475,4475,0
|
|
20240814,100300,95024270,4475,4475,4475,4475,2
|
|
20240814,100200,95015320,4465,4465,4465,4465,24
|
|
20240814,100100,94908160,4480,4475,4480,4475,2
|
|
20240814,100000,94899205,4465,4480,4480,4465,727
|
|
20240814,095900,91649835,4470,4470,4470,4470,24
|
|
20240814,095800,91542555,4475,4475,4475,4475,1231
|
|
20240814,095700,86033830,4490,4475,4490,4475,34
|
|
20240814,095600,85881530,4485,4475,4485,4475,524
|
|
20240814,095500,83531630,4475,4475,4475,4475,2
|
|
20240814,095400,83522680,4475,4480,4480,4475,83
|
|
20240814,095300,83151025,4480,4480,4480,4480,24
|
|
20240814,095200,83043505,4480,4480,4480,4480,24
|
|
20240814,095100,82935985,4490,4490,4490,4490,1
|
|
20240814,095000,82931495,4480,4480,4480,4480,0
|
|
20240814,094900,82931495,4480,4480,4480,4480,23
|
|
20240814,094800,82828455,4480,4485,4490,4480,33
|
|
20240814,094700,82680600,4490,4505,4505,4490,1164
|
|
20240814,094600,77454225,4505,4490,4510,4490,20
|
|
20240814,094500,77364285,4490,4490,4490,4490,2
|
|
20240814,094400,77355305,4485,4485,4485,4485,25
|
|
20240814,094300,77243180,4485,4485,4485,4480,80
|
|
20240814,094200,76884620,4490,4490,4490,4490,0
|
|
20240814,094100,76884620,4490,4490,4490,4490,1002
|
|
20240814,094000,72385640,4490,4490,4490,4490,0
|
|
20240814,093900,72385640,4490,4490,4490,4490,0
|
|
20240814,093800,72385640,4490,4490,4490,4490,0
|
|
20240814,093700,72385640,4490,4490,4490,4490,0
|
|
20240814,093600,72385640,4490,4490,4490,4490,0
|
|
20240814,093500,72385640,4490,4490,4490,4490,1
|
|
20240814,093400,72381150,4490,4490,4490,4490,0
|
|
20240814,093300,72381150,4490,4490,4490,4490,1
|
|
20240814,093200,72376660,4490,4490,4490,4490,36
|
|
20240814,093100,72215020,4490,4475,4490,4475,184
|
|
20240814,093000,71391525,4480,4480,4480,4480,25
|
|
20240814,092900,71279525,4480,4480,4480,4480,0
|
|
20240814,092800,71279525,4480,4480,4480,4480,0
|
|
20240814,092700,71279525,4480,4480,4480,4480,0
|
|
20240814,092600,71279525,4480,4480,4480,4480,152
|
|
20240814,092500,70598565,4510,4510,4510,4510,0
|
|
20240814,092400,70598565,4510,4510,4510,4510,0
|
|
20240814,092300,70598565,4510,4510,4510,4510,0
|
|
20240814,092200,70598565,4510,4510,4510,4510,0
|
|
20240814,092100,70598565,4510,4510,4510,4510,0
|
|
20240814,092000,70598565,4510,4510,4510,4510,0
|
|
20240814,091900,70598565,4510,4480,4510,4475,57
|
|
20240814,091800,70342940,4480,4480,4480,4480,20
|
|
20240814,091700,70253340,4480,4480,4480,4480,188
|
|
20240814,091600,69411100,4480,4480,4480,4480,332
|
|
20240814,091500,67923740,4480,4485,4490,4480,255
|
|
20240814,091400,66780025,4495,4490,4495,4490,214
|
|
20240814,091300,65819140,4495,4495,4495,4495,150
|
|
20240814,091200,65144890,4500,4510,4515,4500,136
|
|
20240814,091100,64532635,4515,4515,4515,4515,1
|
|
20240814,091000,64528120,4535,4535,4540,4535,17
|
|
20240814,090900,64451020,4540,4530,4540,4505,1403
|
|
20240814,090800,58106420,4530,4570,4570,4530,1737
|
|
20240814,090700,50175565,4575,4530,4575,4530,728
|
|
20240814,090600,46869940,4535,4565,4580,4535,1144
|
|
20240814,090500,41647775,4560,4510,4585,4510,2295
|
|
20240814,090400,31187980,4545,4535,4550,4495,1097
|
|
20240814,090300,26216950,4530,4500,4560,4495,1404
|
|
20240814,090200,19876330,4730,4730,4730,4730,0
|
|
20240814,090100,19876330,4730,4475,4730,4475,3935
|
|
20240814,090000,1677140,4465,4470,4480,4465,375
|