648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194500,154045065,4590,4590,4590,4590,169
|
|
20240816,194400,154045065,4590,4590,4590,4590,0
|
|
20240816,194300,154045065,4590,4590,4590,4590,0
|
|
20240816,194200,154045065,4590,4590,4590,4590,0
|
|
20240816,194100,154045065,4590,4590,4590,4590,0
|
|
20240816,194000,154045065,4590,4590,4590,4590,0
|
|
20240816,193900,154045065,4590,4590,4590,4590,0
|
|
20240816,193800,154045065,4590,4590,4590,4590,0
|
|
20240816,193700,154045065,4590,4590,4590,4590,0
|
|
20240816,193600,154045065,4590,4590,4590,4590,0
|
|
20240816,193500,154045065,4590,4590,4590,4590,0
|
|
20240816,193400,154045065,4590,4590,4590,4590,0
|
|
20240816,193300,154045065,4590,4590,4590,4590,0
|
|
20240816,193200,154045065,4590,4590,4590,4590,0
|
|
20240816,193100,154045065,4590,4590,4590,4590,0
|
|
20240816,193000,154045065,4590,4590,4590,4590,0
|
|
20240816,192900,154045065,4590,4590,4590,4590,0
|
|
20240816,192800,154045065,4590,4590,4590,4590,0
|
|
20240816,192700,154045065,4590,4590,4590,4590,0
|
|
20240816,192600,154045065,4590,4590,4590,4590,0
|
|
20240816,192500,154045065,4590,4590,4590,4590,0
|
|
20240816,192400,154045065,4590,4590,4590,4590,0
|
|
20240816,192300,154045065,4590,4590,4590,4590,0
|
|
20240816,192200,154045065,4590,4590,4590,4590,0
|
|
20240816,192100,154045065,4590,4590,4590,4590,0
|
|
20240816,192000,154045065,4590,4590,4590,4590,0
|
|
20240816,191900,154045065,4590,4590,4590,4590,0
|
|
20240816,191800,154045065,4590,4590,4590,4590,0
|
|
20240816,191700,154045065,4590,4590,4590,4590,0
|
|
20240816,191600,154045065,4590,4590,4590,4590,0
|
|
20240816,191500,154045065,4590,4590,4590,4590,169
|
|
20240816,191400,154045065,4590,4590,4590,4590,0
|
|
20240816,191300,154045065,4590,4590,4590,4590,0
|
|
20240816,191200,154045065,4590,4590,4590,4590,0
|
|
20240816,191100,154045065,4590,4590,4590,4590,0
|
|
20240816,191000,154045065,4590,4590,4590,4590,0
|
|
20240816,190900,154045065,4590,4590,4590,4590,0
|
|
20240816,190800,154045065,4590,4590,4590,4590,0
|
|
20240816,190700,154045065,4590,4590,4590,4590,0
|
|
20240816,190600,154045065,4590,4590,4590,4590,0
|
|
20240816,190500,154045065,4590,4590,4590,4590,0
|
|
20240816,190400,154045065,4590,4590,4590,4590,0
|
|
20240816,190300,154045065,4590,4590,4590,4590,0
|
|
20240816,190200,154045065,4590,4590,4590,4590,0
|
|
20240816,190100,154045065,4590,4590,4590,4590,0
|
|
20240816,190000,154045065,4590,4590,4590,4590,0
|
|
20240816,185900,154045065,4590,4590,4590,4590,0
|
|
20240816,185800,154045065,4590,4590,4590,4590,0
|
|
20240816,185700,154045065,4590,4590,4590,4590,0
|
|
20240816,185600,154045065,4590,4590,4590,4590,0
|
|
20240816,185500,154045065,4590,4590,4590,4590,0
|
|
20240816,185400,154045065,4590,4590,4590,4590,0
|
|
20240816,185300,154045065,4590,4590,4590,4590,0
|
|
20240816,185200,154045065,4590,4590,4590,4590,0
|
|
20240816,185100,154045065,4590,4590,4590,4590,0
|
|
20240816,185000,154045065,4590,4590,4590,4590,0
|
|
20240816,184900,154045065,4590,4590,4590,4590,0
|
|
20240816,184800,154045065,4590,4590,4590,4590,0
|
|
20240816,184700,154045065,4590,4590,4590,4590,0
|
|
20240816,184600,154045065,4590,4590,4590,4590,0
|
|
20240816,184500,154045065,4590,4590,4590,4590,169
|
|
20240816,184400,154045065,4590,4590,4590,4590,0
|
|
20240816,184300,154045065,4590,4590,4590,4590,0
|
|
20240816,184200,154045065,4590,4590,4590,4590,0
|
|
20240816,184100,154045065,4590,4590,4590,4590,0
|
|
20240816,184000,154045065,4590,4590,4590,4590,0
|
|
20240816,183900,154045065,4590,4590,4590,4590,0
|
|
20240816,183800,154045065,4590,4590,4590,4590,0
|
|
20240816,183700,154045065,4590,4590,4590,4590,0
|
|
20240816,183600,154045065,4590,4590,4590,4590,0
|
|
20240816,183500,154045065,4590,4590,4590,4590,0
|
|
20240816,183400,154045065,4590,4590,4590,4590,0
|
|
20240816,183300,154045065,4590,4590,4590,4590,0
|
|
20240816,183200,154045065,4590,4590,4590,4590,0
|
|
20240816,183100,154045065,4590,4590,4590,4590,0
|
|
20240816,183000,154045065,4590,4590,4590,4590,0
|
|
20240816,182900,154045065,4590,4590,4590,4590,0
|
|
20240816,182800,154045065,4590,4590,4590,4590,0
|
|
20240816,182700,154045065,4590,4590,4590,4590,0
|
|
20240816,182600,154045065,4590,4590,4590,4590,0
|
|
20240816,182500,154045065,4590,4590,4590,4590,0
|
|
20240816,182400,154045065,4590,4590,4590,4590,0
|
|
20240816,182300,154045065,4590,4590,4590,4590,0
|
|
20240816,182200,154045065,4590,4590,4590,4590,0
|
|
20240816,182100,154045065,4590,4590,4590,4590,0
|
|
20240816,182000,154045065,4590,4590,4590,4590,0
|
|
20240816,181900,154045065,4590,4590,4590,4590,0
|
|
20240816,181800,154045065,4590,4590,4590,4590,0
|
|
20240816,181700,154045065,4590,4590,4590,4590,0
|
|
20240816,181600,154045065,4590,4590,4590,4590,0
|
|
20240816,181500,154045065,4590,4590,4590,4590,169
|
|
20240816,181400,154045065,4590,4590,4590,4590,0
|
|
20240816,181300,154045065,4590,4590,4590,4590,0
|
|
20240816,181200,154045065,4590,4590,4590,4590,0
|
|
20240816,181100,154045065,4590,4590,4590,4590,0
|
|
20240816,181000,154045065,4590,4590,4590,4590,0
|
|
20240816,180900,154045065,4590,4590,4590,4590,0
|
|
20240816,180800,154045065,4590,4590,4590,4590,0
|
|
20240816,180700,154045065,4590,4590,4590,4590,0
|
|
20240816,180600,154045065,4590,4590,4590,4590,0
|
|
20240816,180500,154045065,4590,4590,4590,4590,0
|
|
20240816,180400,154045065,4590,4590,4590,4590,0
|
|
20240816,180300,154045065,4590,4590,4590,4590,0
|
|
20240816,180200,154045065,4590,4590,4590,4590,0
|
|
20240816,180100,154045065,4590,4590,4590,4590,0
|
|
20240816,180000,154045065,4590,4590,4590,4590,0
|
|
20240816,175900,154045065,4590,4590,4590,4590,0
|
|
20240816,175800,154045065,4590,4590,4590,4590,0
|
|
20240816,175700,154045065,4590,4590,4590,4590,0
|
|
20240816,175600,154045065,4590,4590,4590,4590,0
|
|
20240816,175500,154045065,4590,4590,4590,4590,0
|
|
20240816,175400,154045065,4590,4590,4590,4590,0
|
|
20240816,175300,154045065,4590,4590,4590,4590,0
|
|
20240816,175200,154045065,4590,4590,4590,4590,0
|
|
20240816,175100,154045065,4590,4590,4590,4590,0
|
|
20240816,175000,154045065,4590,4590,4590,4590,0
|
|
20240816,174900,154045065,4590,4590,4590,4590,0
|
|
20240816,174800,154045065,4590,4590,4590,4590,0
|
|
20240816,174700,154045065,4590,4590,4590,4590,0
|
|
20240816,174600,154045065,4590,4590,4590,4590,0
|
|
20240816,174500,154045065,4590,4590,4590,4590,169
|
|
20240816,174400,154045065,4590,4590,4590,4590,0
|
|
20240816,174300,154045065,4590,4590,4590,4590,0
|
|
20240816,174200,154045065,4590,4590,4590,4590,0
|
|
20240816,174100,154045065,4590,4590,4590,4590,0
|
|
20240816,174000,154045065,4590,4590,4590,4590,0
|
|
20240816,173900,154045065,4590,4590,4590,4590,0
|
|
20240816,173800,154045065,4590,4590,4590,4590,0
|
|
20240816,173700,154045065,4590,4590,4590,4590,0
|
|
20240816,173600,154045065,4590,4590,4590,4590,0
|
|
20240816,173500,154045065,4590,4590,4590,4590,0
|
|
20240816,173400,154045065,4590,4590,4590,4590,0
|
|
20240816,173300,154045065,4590,4590,4590,4590,0
|
|
20240816,173200,154045065,4590,4590,4590,4590,0
|
|
20240816,173100,154045065,4590,4590,4590,4590,0
|
|
20240816,173000,154045065,4590,4590,4590,4590,0
|
|
20240816,172900,154045065,4590,4590,4590,4590,0
|
|
20240816,172800,154045065,4590,4590,4590,4590,0
|
|
20240816,172700,154045065,4590,4590,4590,4590,0
|
|
20240816,172600,154045065,4590,4590,4590,4590,0
|
|
20240816,172500,154045065,4590,4590,4590,4590,0
|
|
20240816,172400,154045065,4590,4590,4590,4590,0
|
|
20240816,172300,154045065,4590,4590,4590,4590,0
|
|
20240816,172200,154045065,4590,4590,4590,4590,0
|
|
20240816,172100,154045065,4590,4590,4590,4590,0
|
|
20240816,172000,154045065,4590,4590,4590,4590,0
|
|
20240816,171900,154045065,4590,4590,4590,4590,0
|
|
20240816,171800,154045065,4590,4590,4590,4590,0
|
|
20240816,171700,154045065,4590,4590,4590,4590,0
|
|
20240816,171600,154045065,4590,4590,4590,4590,0
|
|
20240816,171500,154045065,4590,4590,4590,4590,169
|
|
20240816,171400,154045065,4590,4590,4590,4590,0
|
|
20240816,171300,154045065,4590,4590,4590,4590,0
|
|
20240816,171200,154045065,4590,4590,4590,4590,0
|
|
20240816,171100,154045065,4590,4590,4590,4590,0
|
|
20240816,171000,154045065,4590,4590,4590,4590,0
|
|
20240816,170900,154045065,4590,4590,4590,4590,0
|
|
20240816,170800,154045065,4590,4590,4590,4590,0
|
|
20240816,170700,154045065,4590,4590,4590,4590,0
|
|
20240816,170600,154045065,4590,4590,4590,4590,0
|
|
20240816,170500,154045065,4590,4590,4590,4590,0
|
|
20240816,170400,154045065,4590,4590,4590,4590,0
|
|
20240816,170300,154045065,4590,4590,4590,4590,0
|
|
20240816,170200,154045065,4590,4590,4590,4590,0
|
|
20240816,170100,154045065,4590,4590,4590,4590,0
|
|
20240816,170000,154045065,4590,4590,4590,4590,0
|
|
20240816,165900,154045065,4590,4590,4590,4590,0
|
|
20240816,165800,154045065,4590,4590,4590,4590,0
|
|
20240816,165700,154045065,4590,4590,4590,4590,0
|
|
20240816,165600,154045065,4590,4590,4590,4590,0
|
|
20240816,165500,154045065,4590,4590,4590,4590,0
|
|
20240816,165400,154045065,4590,4590,4590,4590,0
|
|
20240816,165300,154045065,4590,4590,4590,4590,0
|
|
20240816,165200,154045065,4590,4590,4590,4590,0
|
|
20240816,165100,154045065,4590,4590,4590,4590,0
|
|
20240816,165000,154045065,4590,4590,4590,4590,0
|
|
20240816,164900,154045065,4590,4590,4590,4590,0
|
|
20240816,164800,154045065,4590,4590,4590,4590,0
|
|
20240816,164700,154045065,4590,4590,4590,4590,0
|
|
20240816,164600,154045065,4590,4590,4590,4590,0
|
|
20240816,164500,154045065,4590,4590,4590,4590,169
|
|
20240816,164400,154045065,4590,4590,4590,4590,0
|
|
20240816,164300,154045065,4590,4590,4590,4590,0
|
|
20240816,164200,154045065,4590,4590,4590,4590,0
|
|
20240816,164100,154045065,4590,4590,4590,4590,0
|
|
20240816,164000,154045065,4590,4590,4590,4590,0
|
|
20240816,163900,154045065,4590,4590,4590,4590,0
|
|
20240816,163800,154045065,4590,4590,4590,4590,0
|
|
20240816,163700,154045065,4590,4590,4590,4590,0
|
|
20240816,163600,154045065,4590,4590,4590,4590,0
|
|
20240816,163500,154045065,4590,4590,4590,4590,0
|
|
20240816,163400,154045065,4590,4590,4590,4590,0
|
|
20240816,163300,154045065,4590,4590,4590,4590,0
|
|
20240816,163200,154045065,4590,4590,4590,4590,0
|
|
20240816,163100,154045065,4590,4590,4590,4590,0
|
|
20240816,163000,154045065,4590,4590,4590,4590,0
|
|
20240816,162900,154045065,4590,4590,4590,4590,0
|
|
20240816,162800,154045065,4590,4590,4590,4590,0
|
|
20240816,162700,154045065,4590,4590,4590,4590,0
|
|
20240816,162600,154045065,4590,4590,4590,4590,0
|
|
20240816,162500,154045065,4590,4590,4590,4590,0
|
|
20240816,162400,154045065,4590,4590,4590,4590,0
|
|
20240816,162300,154045065,4590,4590,4590,4590,0
|
|
20240816,162200,154045065,4590,4590,4590,4590,0
|
|
20240816,162100,154045065,4590,4590,4590,4590,0
|
|
20240816,162000,154045065,4590,4590,4590,4590,0
|
|
20240816,161900,154045065,4590,4590,4590,4590,0
|
|
20240816,161800,154045065,4590,4590,4590,4590,0
|
|
20240816,161700,154045065,4590,4590,4590,4590,0
|
|
20240816,161600,154045065,4590,4590,4590,4590,0
|
|
20240816,161500,154045065,4590,4590,4590,4590,169
|
|
20240816,161400,154045065,4590,4590,4590,4590,0
|
|
20240816,161300,154045065,4590,4590,4590,4590,0
|
|
20240816,161200,154045065,4590,4590,4590,4590,0
|
|
20240816,161100,154045065,4590,4590,4590,4590,0
|
|
20240816,161000,154045065,4590,4590,4590,4590,0
|
|
20240816,160900,154045065,4590,4590,4590,4590,0
|
|
20240816,160800,154045065,4590,4590,4590,4590,0
|
|
20240816,160700,154045065,4590,4590,4590,4590,0
|
|
20240816,160600,154045065,4590,4590,4590,4590,0
|
|
20240816,160500,154045065,4590,4590,4590,4590,0
|
|
20240816,160400,154045065,4590,4590,4590,4590,0
|
|
20240816,160300,154045065,4590,4590,4590,4590,0
|
|
20240816,160200,154045065,4590,4590,4590,4590,0
|
|
20240816,160100,154045065,4590,4590,4590,4590,0
|
|
20240816,160000,154045065,4590,4590,4590,4590,0
|
|
20240816,155900,154045065,4590,4590,4590,4590,0
|
|
20240816,155800,154045065,4590,4590,4590,4590,0
|
|
20240816,155700,154045065,4590,4590,4590,4590,0
|
|
20240816,155600,154045065,4590,4590,4590,4590,0
|
|
20240816,155500,154045065,4590,4590,4590,4590,0
|
|
20240816,155400,154045065,4590,4590,4590,4590,0
|
|
20240816,155300,154045065,4590,4590,4590,4590,0
|
|
20240816,155200,154045065,4590,4590,4590,4590,0
|
|
20240816,155100,154045065,4590,4590,4590,4590,0
|
|
20240816,155000,154045065,4590,4590,4590,4590,0
|
|
20240816,154900,154045065,4590,4590,4590,4590,0
|
|
20240816,154800,154045065,4590,4590,4590,4590,0
|
|
20240816,154700,154045065,4590,4590,4590,4590,0
|
|
20240816,154600,154045065,4590,4590,4590,4590,0
|
|
20240816,154500,154045065,4590,4590,4590,4590,169
|
|
20240816,154400,154045065,4590,4590,4590,4590,0
|
|
20240816,154300,154045065,4590,4590,4590,4590,0
|
|
20240816,154200,154045065,4590,4590,4590,4590,0
|
|
20240816,154100,154045065,4590,4590,4590,4590,0
|
|
20240816,154000,154045065,4590,4590,4590,4590,0
|
|
20240816,153900,154045065,4590,4590,4590,4590,0
|
|
20240816,153800,154045065,4590,4590,4590,4590,0
|
|
20240816,153700,154045065,4590,4590,4590,4590,0
|
|
20240816,153600,154045065,4590,4590,4590,4590,0
|
|
20240816,153500,154045065,4590,4590,4590,4590,0
|
|
20240816,153400,154045065,4590,4590,4590,4590,0
|
|
20240816,153300,154045065,4590,4590,4590,4590,0
|
|
20240816,153200,154045065,4590,4590,4590,4590,0
|
|
20240816,153100,154045065,4590,4590,4590,4590,0
|
|
20240816,153000,154045065,4590,4590,4590,4590,169
|
|
20240816,152900,153269355,4570,4570,4570,4570,0
|
|
20240816,152800,153269355,4570,4570,4570,4570,0
|
|
20240816,152700,153269355,4570,4570,4570,4570,0
|
|
20240816,152600,153269355,4570,4570,4570,4570,0
|
|
20240816,152500,153269355,4570,4570,4570,4570,0
|
|
20240816,152400,153269355,4570,4570,4570,4570,0
|
|
20240816,152300,153269355,4570,4570,4570,4570,0
|
|
20240816,152200,153269355,4570,4570,4570,4570,0
|
|
20240816,152100,153269355,4570,4570,4570,4570,0
|
|
20240816,152000,153269355,4570,4570,4570,4570,0
|
|
20240816,151900,153269355,4570,4580,4580,4570,27
|
|
20240816,151800,153145895,4570,4570,4570,4570,29
|
|
20240816,151700,153013365,4580,4575,4580,4575,64
|
|
20240816,151600,152720510,4575,4575,4575,4575,0
|
|
20240816,151500,152720510,4575,4575,4575,4575,14
|
|
20240816,151400,152656460,4580,4580,4580,4580,2
|
|
20240816,151300,152647300,4570,4570,4570,4570,0
|
|
20240816,151200,152647300,4570,4580,4580,4570,41
|
|
20240816,151100,152459920,4570,4570,4570,4570,0
|
|
20240816,151000,152459920,4570,4570,4570,4570,5
|
|
20240816,150900,152437070,4570,4560,4570,4560,35
|
|
20240816,150800,152277295,4570,4570,4570,4570,0
|
|
20240816,150700,152277295,4570,4570,4570,4570,217
|
|
20240816,150600,151285605,4565,4585,4585,4565,702
|
|
20240816,150500,148080665,4585,4585,4585,4585,137
|
|
20240816,150400,147452520,4590,4590,4590,4590,1
|
|
20240816,150300,147447930,4590,4590,4590,4590,0
|
|
20240816,150200,147447930,4590,4595,4595,4590,70
|
|
20240816,150100,147126525,4595,4595,4595,4595,1
|
|
20240816,150000,147121930,4590,4590,4590,4590,0
|
|
20240816,145900,147121930,4590,4590,4590,4590,0
|
|
20240816,145800,147121930,4590,4590,4590,4590,1
|
|
20240816,145700,147117340,4595,4595,4595,4595,1
|
|
20240816,145600,147112745,4595,4595,4595,4595,4
|
|
20240816,145500,147094365,4595,4595,4595,4595,1
|
|
20240816,145400,147089770,4590,4590,4590,4590,436
|
|
20240816,145300,145088530,4580,4580,4580,4580,0
|
|
20240816,145200,145088530,4580,4580,4580,4580,0
|
|
20240816,145100,145088530,4580,4580,4580,4580,30
|
|
20240816,145000,144951130,4580,4580,4580,4580,1
|
|
20240816,144900,144946550,4590,4590,4590,4590,0
|
|
20240816,144800,144946550,4590,4590,4590,4590,4
|
|
20240816,144700,144928190,4590,4590,4590,4590,1
|
|
20240816,144600,144923600,4600,4600,4600,4600,0
|
|
20240816,144500,144923600,4600,4595,4600,4595,11
|
|
20240816,144400,144873050,4590,4575,4590,4575,2957
|
|
20240816,144300,131306045,4570,4570,4570,4570,26
|
|
20240816,144200,131187225,4570,4570,4570,4570,2
|
|
20240816,144100,131178085,4575,4575,4575,4575,1
|
|
20240816,144000,131173510,4565,4565,4565,4565,0
|
|
20240816,143900,131173510,4565,4565,4565,4565,39
|
|
20240816,143800,130995475,4570,4565,4570,4565,2
|
|
20240816,143700,130986340,4580,4580,4580,4580,8
|
|
20240816,143600,130949700,4580,4575,4580,4565,392
|
|
20240816,143500,129157415,4570,4570,4570,4570,219
|
|
20240816,143400,128156585,4570,4570,4570,4570,0
|
|
20240816,143300,128156585,4570,4570,4570,4570,0
|
|
20240816,143200,128156585,4570,4570,4570,4570,0
|
|
20240816,143100,128156585,4570,4570,4570,4570,0
|
|
20240816,143000,128156585,4570,4570,4570,4570,0
|
|
20240816,142900,128156585,4570,4570,4570,4570,54
|
|
20240816,142800,127909805,4575,4575,4575,4575,1
|
|
20240816,142700,127905230,4570,4570,4570,4570,0
|
|
20240816,142600,127905230,4570,4570,4570,4570,0
|
|
20240816,142500,127905230,4570,4570,4570,4570,0
|
|
20240816,142400,127905230,4570,4570,4570,4570,0
|
|
20240816,142300,127905230,4570,4570,4570,4570,0
|
|
20240816,142200,127905230,4570,4570,4570,4570,0
|
|
20240816,142100,127905230,4570,4570,4570,4570,184
|
|
20240816,142000,127064350,4570,4570,4570,4570,1
|
|
20240816,141900,127059780,4565,4565,4565,4565,0
|
|
20240816,141800,127059780,4565,4565,4565,4565,0
|
|
20240816,141700,127059780,4565,4565,4565,4565,0
|
|
20240816,141600,127059780,4565,4565,4565,4565,16
|
|
20240816,141500,126986740,4565,4565,4565,4565,0
|
|
20240816,141400,126986740,4565,4565,4565,4565,0
|
|
20240816,141300,126986740,4565,4565,4565,4565,0
|
|
20240816,141200,126986740,4565,4565,4565,4565,0
|
|
20240816,141100,126986740,4565,4565,4565,4565,0
|
|
20240816,141000,126986740,4565,4565,4565,4565,0
|
|
20240816,140900,126986740,4565,4565,4565,4565,0
|
|
20240816,140800,126986740,4565,4565,4565,4565,0
|
|
20240816,140700,126986740,4565,4565,4565,4565,100
|
|
20240816,140600,126530240,4570,4570,4570,4570,30
|
|
20240816,140500,126393140,4570,4570,4570,4570,31
|
|
20240816,140400,126251470,4565,4565,4565,4565,0
|
|
20240816,140300,126251470,4565,4565,4565,4565,0
|
|
20240816,140200,126251470,4565,4565,4565,4565,0
|
|
20240816,140100,126251470,4565,4565,4565,4565,30
|
|
20240816,140000,126114520,4565,4565,4565,4565,0
|
|
20240816,135900,126114520,4565,4565,4565,4565,0
|
|
20240816,135800,126114520,4565,4565,4565,4565,0
|
|
20240816,135700,126114520,4565,4565,4565,4565,0
|
|
20240816,135600,126114520,4565,4565,4565,4565,0
|
|
20240816,135500,126114520,4565,4565,4565,4565,291
|
|
20240816,135400,124786105,4575,4575,4575,4575,217
|
|
20240816,135300,123793330,4565,4565,4565,4565,0
|
|
20240816,135200,123793330,4565,4565,4565,4565,0
|
|
20240816,135100,123793330,4565,4565,4565,4565,0
|
|
20240816,135000,123793330,4565,4565,4565,4565,0
|
|
20240816,134900,123793330,4565,4565,4565,4565,1254
|
|
20240816,134800,118068820,4575,4575,4575,4575,0
|
|
20240816,134700,118068820,4575,4575,4575,4575,0
|
|
20240816,134600,118068820,4575,4570,4575,4565,206
|
|
20240816,134500,117128390,4575,4575,4575,4575,1
|
|
20240816,134400,117123815,4570,4570,4570,4565,74
|
|
20240816,134300,116785660,4575,4575,4575,4575,0
|
|
20240816,134200,116785660,4575,4575,4575,4575,6
|
|
20240816,134100,116758210,4575,4575,4575,4575,0
|
|
20240816,134000,116758210,4575,4575,4575,4575,0
|
|
20240816,133900,116758210,4575,4565,4575,4565,1979
|
|
20240816,133800,107724065,4570,4570,4570,4570,0
|
|
20240816,133700,107724065,4570,4570,4570,4570,0
|
|
20240816,133600,107724065,4570,4570,4570,4570,0
|
|
20240816,133500,107724065,4570,4570,4570,4570,0
|
|
20240816,133400,107724065,4570,4570,4570,4570,0
|
|
20240816,133300,107724065,4570,4570,4570,4570,0
|
|
20240816,133200,107724065,4570,4570,4570,4570,0
|
|
20240816,133100,107724065,4570,4570,4570,4570,0
|
|
20240816,133000,107724065,4570,4570,4570,4570,53
|
|
20240816,132900,107481855,4570,4570,4570,4570,0
|
|
20240816,132800,107481855,4570,4570,4570,4570,2
|
|
20240816,132700,107472715,4565,4565,4565,4565,53
|
|
20240816,132600,107230770,4560,4560,4560,4560,372
|
|
20240816,132500,105534450,4560,4560,4560,4560,0
|
|
20240816,132400,105534450,4560,4560,4560,4560,0
|
|
20240816,132300,105534450,4560,4560,4560,4560,66
|
|
20240816,132200,105233490,4565,4565,4565,4565,0
|
|
20240816,132100,105233490,4565,4565,4565,4565,6
|
|
20240816,132000,105206100,4560,4560,4560,4560,0
|
|
20240816,131900,105206100,4560,4560,4560,4560,0
|
|
20240816,131800,105206100,4560,4560,4560,4560,0
|
|
20240816,131700,105206100,4560,4560,4560,4560,1
|
|
20240816,131600,105201540,4560,4560,4560,4560,0
|
|
20240816,131500,105201540,4560,4560,4560,4560,0
|
|
20240816,131400,105201540,4560,4560,4560,4560,0
|
|
20240816,131300,105201540,4560,4560,4560,4560,0
|
|
20240816,131200,105201540,4560,4560,4560,4560,0
|
|
20240816,131100,105201540,4560,4560,4560,4560,0
|
|
20240816,131000,105201540,4560,4560,4560,4560,0
|
|
20240816,130900,105201540,4560,4560,4560,4560,26
|
|
20240816,130800,105082980,4560,4560,4560,4560,0
|
|
20240816,130700,105082980,4560,4560,4560,4560,0
|
|
20240816,130600,105082980,4560,4560,4560,4560,0
|
|
20240816,130500,105082980,4560,4560,4560,4560,37
|
|
20240816,130400,104914260,4555,4555,4555,4555,225
|
|
20240816,130300,103889385,4560,4560,4560,4560,0
|
|
20240816,130200,103889385,4560,4560,4560,4560,0
|
|
20240816,130100,103889385,4560,4560,4560,4560,0
|
|
20240816,130000,103889385,4560,4560,4560,4560,0
|
|
20240816,125900,103889385,4560,4560,4560,4560,33
|
|
20240816,125800,103738905,4555,4555,4555,4555,0
|
|
20240816,125700,103738905,4555,4560,4560,4555,11
|
|
20240816,125600,103688750,4565,4565,4565,4565,11
|
|
20240816,125500,103638535,4565,4565,4565,4565,0
|
|
20240816,125400,103638535,4565,4565,4565,4565,0
|
|
20240816,125300,103638535,4565,4565,4565,4565,0
|
|
20240816,125200,103638535,4565,4565,4565,4565,0
|
|
20240816,125100,103638535,4565,4565,4565,4565,0
|
|
20240816,125000,103638535,4565,4565,4565,4565,2
|
|
20240816,124900,103629405,4560,4560,4560,4560,0
|
|
20240816,124800,103629405,4560,4560,4560,4560,91
|
|
20240816,124700,103214445,4555,4555,4555,4555,0
|
|
20240816,124600,103214445,4555,4555,4555,4555,0
|
|
20240816,124500,103214445,4555,4555,4555,4555,0
|
|
20240816,124400,103214445,4555,4555,4555,4555,0
|
|
20240816,124300,103214445,4555,4555,4555,4555,0
|
|
20240816,124200,103214445,4555,4555,4555,4555,0
|
|
20240816,124100,103214445,4555,4555,4555,4555,0
|
|
20240816,124000,103214445,4555,4555,4555,4555,14
|
|
20240816,123900,103150675,4555,4555,4555,4555,6
|
|
20240816,123800,103123345,4560,4560,4560,4560,0
|
|
20240816,123700,103123345,4560,4560,4560,4560,0
|
|
20240816,123600,103123345,4560,4560,4560,4560,0
|
|
20240816,123500,103123345,4560,4560,4560,4560,0
|
|
20240816,123400,103123345,4560,4560,4560,4560,0
|
|
20240816,123300,103123345,4560,4560,4560,4560,0
|
|
20240816,123200,103123345,4560,4560,4560,4560,0
|
|
20240816,123100,103123345,4560,4555,4560,4555,162
|
|
20240816,123000,102385430,4555,4555,4555,4555,385
|
|
20240816,122900,100631755,4555,4555,4555,4555,149
|
|
20240816,122800,99953060,4560,4560,4560,4560,0
|
|
20240816,122700,99953060,4560,4560,4560,4560,0
|
|
20240816,122600,99953060,4560,4565,4565,4560,7
|
|
20240816,122500,99921130,4565,4565,4565,4565,0
|
|
20240816,122400,99921130,4565,4565,4565,4565,0
|
|
20240816,122300,99921130,4565,4565,4565,4565,0
|
|
20240816,122200,99921130,4565,4565,4565,4565,0
|
|
20240816,122100,99921130,4565,4565,4565,4565,0
|
|
20240816,122000,99921130,4565,4565,4565,4565,0
|
|
20240816,121900,99921130,4565,4565,4565,4565,46
|
|
20240816,121800,99711140,4565,4565,4565,4565,0
|
|
20240816,121700,99711140,4565,4565,4565,4565,0
|
|
20240816,121600,99711140,4565,4565,4565,4565,1
|
|
20240816,121500,99706575,4555,4555,4555,4555,0
|
|
20240816,121400,99706575,4555,4555,4555,4555,0
|
|
20240816,121300,99706575,4555,4555,4555,4555,0
|
|
20240816,121200,99706575,4555,4555,4555,4555,0
|
|
20240816,121100,99706575,4555,4555,4555,4555,99
|
|
20240816,121000,99255630,4570,4570,4570,4570,0
|
|
20240816,120900,99255630,4570,4570,4570,4570,0
|
|
20240816,120800,99255630,4570,4570,4570,4570,0
|
|
20240816,120700,99255630,4570,4570,4570,4570,0
|
|
20240816,120600,99255630,4570,4570,4570,4570,0
|
|
20240816,120500,99255630,4570,4570,4570,4570,11
|
|
20240816,120400,99205360,4575,4575,4575,4575,0
|
|
20240816,120300,99205360,4575,4575,4575,4575,0
|
|
20240816,120200,99205360,4575,4575,4575,4575,0
|
|
20240816,120100,99205360,4575,4575,4575,4575,0
|
|
20240816,120000,99205360,4575,4575,4575,4575,0
|
|
20240816,115900,99205360,4575,4575,4575,4575,0
|
|
20240816,115800,99205360,4575,4575,4575,4575,0
|
|
20240816,115700,99205360,4575,4575,4575,4575,0
|
|
20240816,115600,99205360,4575,4575,4575,4575,0
|
|
20240816,115500,99205360,4575,4575,4575,4575,0
|
|
20240816,115400,99205360,4575,4570,4575,4555,111
|
|
20240816,115300,98699700,4570,4565,4570,4565,999
|
|
20240816,115200,94134375,4565,4565,4565,4565,0
|
|
20240816,115100,94134375,4565,4565,4565,4565,0
|
|
20240816,115000,94134375,4565,4565,4565,4565,6
|
|
20240816,114900,94106985,4565,4565,4565,4565,1
|
|
20240816,114800,94102420,4565,4565,4565,4565,0
|
|
20240816,114700,94102420,4565,4565,4565,4565,0
|
|
20240816,114600,94102420,4565,4565,4565,4565,0
|
|
20240816,114500,94102420,4565,4565,4565,4565,10
|
|
20240816,114400,94056770,4560,4560,4560,4560,150
|
|
20240816,114300,93372770,4560,4560,4560,4560,78
|
|
20240816,114200,93017090,4560,4560,4560,4560,0
|
|
20240816,114100,93017090,4560,4560,4560,4560,0
|
|
20240816,114000,93017090,4560,4560,4560,4560,287
|
|
20240816,113900,91708370,4570,4570,4570,4570,0
|
|
20240816,113800,91708370,4570,4570,4570,4570,13
|
|
20240816,113700,91648960,4560,4560,4560,4560,14
|
|
20240816,113600,91585120,4570,4570,4570,4570,0
|
|
20240816,113500,91585120,4570,4570,4570,4570,0
|
|
20240816,113400,91585120,4570,4570,4570,4570,1
|
|
20240816,113300,91580550,4560,4560,4560,4560,14
|
|
20240816,113200,91516710,4570,4570,4570,4570,0
|
|
20240816,113100,91516710,4570,4570,4570,4570,0
|
|
20240816,113000,91516710,4570,4570,4570,4570,0
|
|
20240816,112900,91516710,4570,4570,4570,4570,0
|
|
20240816,112800,91516710,4570,4570,4570,4570,0
|
|
20240816,112700,91516710,4570,4570,4570,4570,0
|
|
20240816,112600,91516710,4570,4570,4570,4570,0
|
|
20240816,112500,91516710,4570,4570,4570,4570,0
|
|
20240816,112400,91516710,4570,4570,4570,4570,0
|
|
20240816,112300,91516710,4570,4565,4570,4565,20
|
|
20240816,112200,91425365,4560,4560,4560,4560,20
|
|
20240816,112100,91334165,4555,4555,4555,4555,68
|
|
20240816,112000,91024425,4555,4555,4555,4555,0
|
|
20240816,111900,91024425,4555,4550,4555,4550,15
|
|
20240816,111800,90956170,4550,4550,4550,4550,0
|
|
20240816,111700,90956170,4550,4550,4550,4550,0
|
|
20240816,111600,90956170,4550,4550,4550,4550,78
|
|
20240816,111500,90601270,4570,4570,4570,4570,1
|
|
20240816,111400,90596700,4555,4570,4570,4555,1081
|
|
20240816,111300,85671070,4575,4575,4575,4575,0
|
|
20240816,111200,85671070,4575,4575,4575,4575,5
|
|
20240816,111100,85648195,4575,4575,4575,4575,75
|
|
20240816,111000,85305070,4575,4575,4575,4575,0
|
|
20240816,110900,85305070,4575,4575,4575,4575,0
|
|
20240816,110800,85305070,4575,4575,4575,4575,0
|
|
20240816,110700,85305070,4575,4575,4575,4575,48
|
|
20240816,110600,85085470,4575,4575,4575,4575,0
|
|
20240816,110500,85085470,4575,4575,4575,4575,0
|
|
20240816,110400,85085470,4575,4575,4575,4575,0
|
|
20240816,110300,85085470,4575,4575,4575,4575,226
|
|
20240816,110200,84051520,4575,4575,4575,4575,0
|
|
20240816,110100,84051520,4575,4575,4575,4575,100
|
|
20240816,110000,83594020,4575,4575,4575,4575,0
|
|
20240816,105900,83594020,4575,4560,4575,4560,200
|
|
20240816,105800,82681540,4560,4560,4560,4560,42
|
|
20240816,105700,82490020,4560,4555,4560,4555,22
|
|
20240816,105600,82389780,4555,4555,4555,4555,100
|
|
20240816,105500,81934280,4550,4555,4555,4550,302
|
|
20240816,105400,80560175,4555,4555,4555,4555,1
|
|
20240816,105300,80555620,4555,4555,4555,4555,0
|
|
20240816,105200,80555620,4555,4555,4555,4555,0
|
|
20240816,105100,80555620,4555,4555,4555,4555,0
|
|
20240816,105000,80555620,4555,4550,4555,4550,50
|
|
20240816,104900,80328070,4545,4545,4545,4545,3
|
|
20240816,104800,80314435,4540,4540,4540,4540,0
|
|
20240816,104700,80314435,4540,4540,4540,4540,0
|
|
20240816,104600,80314435,4540,4540,4540,4540,13
|
|
20240816,104500,80255415,4540,4540,4540,4540,0
|
|
20240816,104400,80255415,4540,4540,4540,4540,0
|
|
20240816,104300,80255415,4540,4540,4540,4540,13
|
|
20240816,104200,80196395,4540,4540,4540,4540,0
|
|
20240816,104100,80196395,4540,4540,4540,4540,0
|
|
20240816,104000,80196395,4540,4540,4540,4540,11
|
|
20240816,103900,80146455,4550,4550,4550,4550,0
|
|
20240816,103800,80146455,4550,4550,4550,4550,200
|
|
20240816,103700,79236455,4550,4545,4550,4540,48
|
|
20240816,103600,79018475,4550,4550,4550,4550,0
|
|
20240816,103500,79018475,4550,4550,4550,4550,0
|
|
20240816,103400,79018475,4550,4550,4550,4550,272
|
|
20240816,103300,77780875,4550,4550,4550,4550,0
|
|
20240816,103200,77780875,4550,4550,4550,4550,4
|
|
20240816,103100,77762675,4550,4540,4550,4540,913
|
|
20240816,103000,73617525,4545,4555,4555,4545,558
|
|
20240816,102900,71081250,4565,4555,4565,4555,43
|
|
20240816,102800,70885375,4545,4545,4545,4545,55
|
|
20240816,102700,70635400,4550,4550,4550,4550,100
|
|
20240816,102600,70180400,4550,4550,4550,4550,14
|
|
20240816,102500,70116700,4565,4565,4565,4565,0
|
|
20240816,102400,70116700,4565,4565,4565,4565,0
|
|
20240816,102300,70116700,4565,4560,4565,4560,2
|
|
20240816,102200,70107575,4560,4550,4560,4550,15
|
|
20240816,102100,70039315,4560,4560,4560,4560,0
|
|
20240816,102000,70039315,4560,4560,4560,4560,5
|
|
20240816,101900,70016515,4560,4560,4560,4550,129
|
|
20240816,101800,69429025,4565,4565,4565,4565,0
|
|
20240816,101700,69429025,4565,4565,4565,4565,4
|
|
20240816,101600,69410765,4570,4570,4570,4570,1
|
|
20240816,101500,69406195,4560,4560,4560,4560,1
|
|
20240816,101400,69401635,4570,4570,4570,4570,0
|
|
20240816,101300,69401635,4570,4565,4570,4565,50
|
|
20240816,101200,69173225,4555,4555,4555,4555,0
|
|
20240816,101100,69173225,4555,4555,4555,4555,0
|
|
20240816,101000,69173225,4555,4555,4555,4555,0
|
|
20240816,100900,69173225,4555,4570,4570,4555,369
|
|
20240816,100800,67490250,4570,4570,4570,4570,1
|
|
20240816,100700,67485680,4565,4570,4570,4565,22
|
|
20240816,100600,67385210,4570,4570,4570,4570,0
|
|
20240816,100500,67385210,4570,4565,4570,4565,461
|
|
20240816,100400,65279940,4560,4560,4560,4560,0
|
|
20240816,100300,65279940,4560,4565,4565,4560,23
|
|
20240816,100200,65175050,4565,4565,4565,4565,127
|
|
20240816,100100,64595295,4565,4565,4565,4565,14
|
|
20240816,100000,64531385,4570,4570,4570,4570,0
|
|
20240816,095900,64531385,4570,4565,4570,4565,67
|
|
20240816,095800,64225265,4565,4565,4565,4565,0
|
|
20240816,095700,64225265,4565,4565,4565,4565,0
|
|
20240816,095600,64225265,4565,4565,4565,4565,14
|
|
20240816,095500,64161355,4565,4565,4565,4565,31
|
|
20240816,095400,64019840,4570,4570,4570,4570,0
|
|
20240816,095300,64019840,4570,4570,4570,4570,0
|
|
20240816,095200,64019840,4570,4570,4570,4570,0
|
|
20240816,095100,64019840,4570,4570,4570,4570,0
|
|
20240816,095000,64019840,4570,4570,4570,4570,219
|
|
20240816,094900,63019010,4560,4565,4565,4560,64
|
|
20240816,094800,62726970,4565,4565,4565,4565,11
|
|
20240816,094700,62676755,4570,4570,4570,4570,0
|
|
20240816,094600,62676755,4570,4570,4570,4570,0
|
|
20240816,094500,62676755,4570,4570,4570,4570,0
|
|
20240816,094400,62676755,4570,4570,4570,4570,1048
|
|
20240816,094300,57887395,4560,4560,4560,4560,1
|
|
20240816,094200,57882835,4555,4555,4555,4555,0
|
|
20240816,094100,57882835,4555,4555,4555,4555,0
|
|
20240816,094000,57882835,4555,4555,4555,4555,10
|
|
20240816,093900,57837285,4570,4570,4570,4570,0
|
|
20240816,093800,57837285,4570,4565,4570,4565,1000
|
|
20240816,093700,53267385,4565,4550,4565,4545,2183
|
|
20240816,093600,43343005,4570,4570,4570,4570,0
|
|
20240816,093500,43343005,4570,4555,4570,4555,8
|
|
20240816,093400,43306550,4555,4555,4555,4555,200
|
|
20240816,093300,42395550,4570,4570,4570,4570,299
|
|
20240816,093200,41029120,4570,4570,4570,4570,0
|
|
20240816,093100,41029120,4570,4570,4570,4570,1
|
|
20240816,093000,41024550,4565,4550,4565,4550,128
|
|
20240816,092900,40441505,4565,4560,4565,4560,100
|
|
20240816,092800,39985015,4560,4560,4560,4560,2
|
|
20240816,092700,39975895,4545,4545,4545,4545,299
|
|
20240816,092600,38616940,4545,4545,4545,4545,7
|
|
20240816,092500,38585125,4560,4560,4560,4560,0
|
|
20240816,092400,38585125,4560,4545,4560,4540,520
|
|
20240816,092300,36222865,4550,4550,4550,4550,6
|
|
20240816,092200,36195565,4555,4550,4555,4550,623
|
|
20240816,092100,33358415,4555,4565,4565,4555,558
|
|
20240816,092000,30816465,4570,4570,4570,4565,17
|
|
20240816,091900,30738815,4570,4570,4570,4570,0
|
|
20240816,091800,30738815,4570,4575,4575,4570,5
|
|
20240816,091700,30715960,4570,4575,4575,4570,95
|
|
20240816,091600,30281375,4580,4585,4585,4580,868
|
|
20240816,091500,26305495,4590,4590,4590,4590,1
|
|
20240816,091400,26300905,4585,4585,4585,4585,77
|
|
20240816,091300,25947860,4585,4585,4585,4585,15
|
|
20240816,091200,25879085,4590,4580,4590,4580,204
|
|
20240816,091100,24944060,4580,4580,4580,4580,0
|
|
20240816,091000,24944060,4580,4580,4580,4580,0
|
|
20240816,090900,24944060,4580,4580,4580,4580,13
|
|
20240816,090800,24884520,4580,4560,4580,4560,520
|
|
20240816,090700,22503470,4560,4570,4570,4515,682
|
|
20240816,090600,19408965,4605,4605,4605,4605,0
|
|
20240816,090500,19408965,4605,4580,4605,4570,338
|
|
20240816,090400,17861180,4580,4600,4600,4580,550
|
|
20240816,090300,15341180,4600,4600,4600,4585,211
|
|
20240816,090200,14370610,4580,4615,4615,4580,540
|
|
20240816,090100,11888480,4615,4620,4620,4615,197
|
|
20240816,090000,10978860,4620,4650,4650,4620,2363
|