588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184500,179046250,5150,5150,5150,5150,325
|
|
20240819,184400,179046250,5150,5150,5150,5150,0
|
|
20240819,184300,179046250,5150,5150,5150,5150,0
|
|
20240819,184200,179046250,5150,5150,5150,5150,0
|
|
20240819,184100,179046250,5150,5150,5150,5150,0
|
|
20240819,184000,179046250,5150,5150,5150,5150,0
|
|
20240819,183900,179046250,5150,5150,5150,5150,0
|
|
20240819,183800,179046250,5150,5150,5150,5150,0
|
|
20240819,183700,179046250,5150,5150,5150,5150,0
|
|
20240819,183600,179046250,5150,5150,5150,5150,0
|
|
20240819,183500,179046250,5150,5150,5150,5150,0
|
|
20240819,183400,179046250,5150,5150,5150,5150,0
|
|
20240819,183300,179046250,5150,5150,5150,5150,0
|
|
20240819,183200,179046250,5150,5150,5150,5150,0
|
|
20240819,183100,179046250,5150,5150,5150,5150,0
|
|
20240819,183000,179046250,5150,5150,5150,5150,0
|
|
20240819,182900,179046250,5150,5150,5150,5150,0
|
|
20240819,182800,179046250,5150,5150,5150,5150,0
|
|
20240819,182700,179046250,5150,5150,5150,5150,0
|
|
20240819,182600,179046250,5150,5150,5150,5150,0
|
|
20240819,182500,179046250,5150,5150,5150,5150,0
|
|
20240819,182400,179046250,5150,5150,5150,5150,0
|
|
20240819,182300,179046250,5150,5150,5150,5150,0
|
|
20240819,182200,179046250,5150,5150,5150,5150,0
|
|
20240819,182100,179046250,5150,5150,5150,5150,0
|
|
20240819,182000,179046250,5150,5150,5150,5150,0
|
|
20240819,181900,179046250,5150,5150,5150,5150,0
|
|
20240819,181800,179046250,5150,5150,5150,5150,0
|
|
20240819,181700,179046250,5150,5150,5150,5150,0
|
|
20240819,181600,179046250,5150,5150,5150,5150,0
|
|
20240819,181500,179046250,5150,5150,5150,5150,325
|
|
20240819,181400,179046250,5150,5150,5150,5150,0
|
|
20240819,181300,179046250,5150,5150,5150,5150,0
|
|
20240819,181200,179046250,5150,5150,5150,5150,0
|
|
20240819,181100,179046250,5150,5150,5150,5150,0
|
|
20240819,181000,179046250,5150,5150,5150,5150,0
|
|
20240819,180900,179046250,5150,5150,5150,5150,0
|
|
20240819,180800,179046250,5150,5150,5150,5150,0
|
|
20240819,180700,179046250,5150,5150,5150,5150,0
|
|
20240819,180600,179046250,5150,5150,5150,5150,0
|
|
20240819,180500,179046250,5150,5150,5150,5150,0
|
|
20240819,180400,179046250,5150,5150,5150,5150,0
|
|
20240819,180300,179046250,5150,5150,5150,5150,0
|
|
20240819,180200,179046250,5150,5150,5150,5150,0
|
|
20240819,180100,179046250,5150,5150,5150,5150,0
|
|
20240819,180000,179046250,5150,5150,5150,5150,0
|
|
20240819,175900,179046250,5150,5150,5150,5150,0
|
|
20240819,175800,179046250,5150,5150,5150,5150,0
|
|
20240819,175700,179046250,5150,5150,5150,5150,0
|
|
20240819,175600,179046250,5150,5150,5150,5150,0
|
|
20240819,175500,179046250,5150,5150,5150,5150,0
|
|
20240819,175400,179046250,5150,5150,5150,5150,0
|
|
20240819,175300,179046250,5150,5150,5150,5150,0
|
|
20240819,175200,179046250,5150,5150,5150,5150,0
|
|
20240819,175100,179046250,5150,5150,5150,5150,0
|
|
20240819,175000,179046250,5150,5150,5150,5150,0
|
|
20240819,174900,179046250,5150,5150,5150,5150,0
|
|
20240819,174800,179046250,5150,5150,5150,5150,0
|
|
20240819,174700,179046250,5150,5150,5150,5150,0
|
|
20240819,174600,179046250,5150,5150,5150,5150,0
|
|
20240819,174500,179046250,5150,5150,5150,5150,325
|
|
20240819,174400,179046250,5150,5150,5150,5150,0
|
|
20240819,174300,179046250,5150,5150,5150,5150,0
|
|
20240819,174200,179046250,5150,5150,5150,5150,0
|
|
20240819,174100,179046250,5150,5150,5150,5150,0
|
|
20240819,174000,179046250,5150,5150,5150,5150,0
|
|
20240819,173900,179046250,5150,5150,5150,5150,0
|
|
20240819,173800,179046250,5150,5150,5150,5150,0
|
|
20240819,173700,179046250,5150,5150,5150,5150,0
|
|
20240819,173600,179046250,5150,5150,5150,5150,0
|
|
20240819,173500,179046250,5150,5150,5150,5150,0
|
|
20240819,173400,179046250,5150,5150,5150,5150,0
|
|
20240819,173300,179046250,5150,5150,5150,5150,0
|
|
20240819,173200,179046250,5150,5150,5150,5150,0
|
|
20240819,173100,179046250,5150,5150,5150,5150,0
|
|
20240819,173000,179046250,5150,5150,5150,5150,0
|
|
20240819,172900,179046250,5150,5150,5150,5150,0
|
|
20240819,172800,179046250,5150,5150,5150,5150,0
|
|
20240819,172700,179046250,5150,5150,5150,5150,0
|
|
20240819,172600,179046250,5150,5150,5150,5150,0
|
|
20240819,172500,179046250,5150,5150,5150,5150,0
|
|
20240819,172400,179046250,5150,5150,5150,5150,0
|
|
20240819,172300,179046250,5150,5150,5150,5150,0
|
|
20240819,172200,179046250,5150,5150,5150,5150,0
|
|
20240819,172100,179046250,5150,5150,5150,5150,0
|
|
20240819,172000,179046250,5150,5150,5150,5150,0
|
|
20240819,171900,179046250,5150,5150,5150,5150,0
|
|
20240819,171800,179046250,5150,5150,5150,5150,0
|
|
20240819,171700,179046250,5150,5150,5150,5150,0
|
|
20240819,171600,179046250,5150,5150,5150,5150,0
|
|
20240819,171500,179046250,5150,5150,5150,5150,325
|
|
20240819,171400,179046250,5150,5150,5150,5150,0
|
|
20240819,171300,179046250,5150,5150,5150,5150,0
|
|
20240819,171200,179046250,5150,5150,5150,5150,0
|
|
20240819,171100,179046250,5150,5150,5150,5150,0
|
|
20240819,171000,179046250,5150,5150,5150,5150,0
|
|
20240819,170900,179046250,5150,5150,5150,5150,0
|
|
20240819,170800,179046250,5150,5150,5150,5150,0
|
|
20240819,170700,179046250,5150,5150,5150,5150,0
|
|
20240819,170600,179046250,5150,5150,5150,5150,0
|
|
20240819,170500,179046250,5150,5150,5150,5150,0
|
|
20240819,170400,179046250,5150,5150,5150,5150,0
|
|
20240819,170300,179046250,5150,5150,5150,5150,0
|
|
20240819,170200,179046250,5150,5150,5150,5150,0
|
|
20240819,170100,179046250,5150,5150,5150,5150,0
|
|
20240819,170000,179046250,5150,5150,5150,5150,0
|
|
20240819,165900,179046250,5150,5150,5150,5150,0
|
|
20240819,165800,179046250,5150,5150,5150,5150,0
|
|
20240819,165700,179046250,5150,5150,5150,5150,0
|
|
20240819,165600,179046250,5150,5150,5150,5150,0
|
|
20240819,165500,179046250,5150,5150,5150,5150,0
|
|
20240819,165400,179046250,5150,5150,5150,5150,0
|
|
20240819,165300,179046250,5150,5150,5150,5150,0
|
|
20240819,165200,179046250,5150,5150,5150,5150,0
|
|
20240819,165100,179046250,5150,5150,5150,5150,0
|
|
20240819,165000,179046250,5150,5150,5150,5150,0
|
|
20240819,164900,179046250,5150,5150,5150,5150,0
|
|
20240819,164800,179046250,5150,5150,5150,5150,0
|
|
20240819,164700,179046250,5150,5150,5150,5150,0
|
|
20240819,164600,179046250,5150,5150,5150,5150,0
|
|
20240819,164500,179046250,5150,5150,5150,5150,325
|
|
20240819,164400,179046250,5150,5150,5150,5150,0
|
|
20240819,164300,179046250,5150,5150,5150,5150,0
|
|
20240819,164200,179046250,5150,5150,5150,5150,0
|
|
20240819,164100,179046250,5150,5150,5150,5150,0
|
|
20240819,164000,179046250,5150,5150,5150,5150,0
|
|
20240819,163900,179046250,5150,5150,5150,5150,0
|
|
20240819,163800,179046250,5150,5150,5150,5150,0
|
|
20240819,163700,179046250,5150,5150,5150,5150,0
|
|
20240819,163600,179046250,5150,5150,5150,5150,0
|
|
20240819,163500,179046250,5150,5150,5150,5150,0
|
|
20240819,163400,179046250,5150,5150,5150,5150,0
|
|
20240819,163300,179046250,5150,5150,5150,5150,0
|
|
20240819,163200,179046250,5150,5150,5150,5150,0
|
|
20240819,163100,179046250,5150,5150,5150,5150,0
|
|
20240819,163000,179046250,5150,5150,5150,5150,0
|
|
20240819,162900,179046250,5150,5150,5150,5150,0
|
|
20240819,162800,179046250,5150,5150,5150,5150,0
|
|
20240819,162700,179046250,5150,5150,5150,5150,0
|
|
20240819,162600,179046250,5150,5150,5150,5150,0
|
|
20240819,162500,179046250,5150,5150,5150,5150,0
|
|
20240819,162400,179046250,5150,5150,5150,5150,0
|
|
20240819,162300,179046250,5150,5150,5150,5150,0
|
|
20240819,162200,179046250,5150,5150,5150,5150,0
|
|
20240819,162100,179046250,5150,5150,5150,5150,0
|
|
20240819,162000,179046250,5150,5150,5150,5150,0
|
|
20240819,161900,179046250,5150,5150,5150,5150,0
|
|
20240819,161800,179046250,5150,5150,5150,5150,0
|
|
20240819,161700,179046250,5150,5150,5150,5150,0
|
|
20240819,161600,179046250,5150,5150,5150,5150,0
|
|
20240819,161500,179046250,5150,5150,5150,5150,325
|
|
20240819,161400,179046250,5150,5150,5150,5150,0
|
|
20240819,161300,179046250,5150,5150,5150,5150,0
|
|
20240819,161200,179046250,5150,5150,5150,5150,0
|
|
20240819,161100,179046250,5150,5150,5150,5150,0
|
|
20240819,161000,179046250,5150,5150,5150,5150,0
|
|
20240819,160900,179046250,5150,5150,5150,5150,0
|
|
20240819,160800,179046250,5150,5150,5150,5150,0
|
|
20240819,160700,179046250,5150,5150,5150,5150,0
|
|
20240819,160600,179046250,5150,5150,5150,5150,0
|
|
20240819,160500,179046250,5150,5150,5150,5150,0
|
|
20240819,160400,179046250,5150,5150,5150,5150,0
|
|
20240819,160300,179046250,5150,5150,5150,5150,0
|
|
20240819,160200,179046250,5150,5150,5150,5150,0
|
|
20240819,160100,179046250,5150,5150,5150,5150,0
|
|
20240819,160000,179046250,5150,5150,5150,5150,0
|
|
20240819,155900,179046250,5150,5150,5150,5150,0
|
|
20240819,155800,179046250,5150,5150,5150,5150,0
|
|
20240819,155700,179046250,5150,5150,5150,5150,0
|
|
20240819,155600,179046250,5150,5150,5150,5150,0
|
|
20240819,155500,179046250,5150,5150,5150,5150,0
|
|
20240819,155400,179046250,5150,5150,5150,5150,0
|
|
20240819,155300,179046250,5150,5150,5150,5150,0
|
|
20240819,155200,179046250,5150,5150,5150,5150,0
|
|
20240819,155100,179046250,5150,5150,5150,5150,0
|
|
20240819,155000,179046250,5150,5150,5150,5150,0
|
|
20240819,154900,179046250,5150,5150,5150,5150,0
|
|
20240819,154800,179046250,5150,5150,5150,5150,0
|
|
20240819,154700,179046250,5150,5150,5150,5150,0
|
|
20240819,154600,179046250,5150,5150,5150,5150,0
|
|
20240819,154500,179046250,5150,5150,5150,5150,325
|
|
20240819,154400,179046250,5150,5150,5150,5150,0
|
|
20240819,154300,179046250,5150,5150,5150,5150,0
|
|
20240819,154200,179046250,5150,5150,5150,5150,0
|
|
20240819,154100,179046250,5150,5150,5150,5150,0
|
|
20240819,154000,179046250,5150,5150,5150,5150,0
|
|
20240819,153900,179046250,5150,5150,5150,5150,0
|
|
20240819,153800,179046250,5150,5150,5150,5150,0
|
|
20240819,153700,179046250,5150,5150,5150,5150,0
|
|
20240819,153600,179046250,5150,5150,5150,5150,0
|
|
20240819,153500,179046250,5150,5150,5150,5150,0
|
|
20240819,153400,179046250,5150,5150,5150,5150,0
|
|
20240819,153300,179046250,5150,5150,5150,5150,0
|
|
20240819,153200,179046250,5150,5150,5150,5150,0
|
|
20240819,153100,179046250,5150,5150,5150,5150,0
|
|
20240819,153000,179046250,5150,5150,5150,5150,325
|
|
20240819,152900,177372500,5150,5150,5150,5150,0
|
|
20240819,152800,177372500,5150,5150,5150,5150,0
|
|
20240819,152700,177372500,5150,5150,5150,5150,0
|
|
20240819,152600,177372500,5150,5150,5150,5150,0
|
|
20240819,152500,177372500,5150,5150,5150,5150,0
|
|
20240819,152400,177372500,5150,5150,5150,5150,0
|
|
20240819,152300,177372500,5150,5150,5150,5150,0
|
|
20240819,152200,177372500,5150,5150,5150,5150,0
|
|
20240819,152100,177372500,5150,5150,5150,5150,0
|
|
20240819,152000,177372500,5150,5150,5150,5150,0
|
|
20240819,151900,177372500,5150,5150,5150,5150,5
|
|
20240819,151800,177346750,5100,5120,5120,5100,119
|
|
20240819,151700,176738770,5120,5120,5120,5120,0
|
|
20240819,151600,176738770,5120,5150,5150,5120,25
|
|
20240819,151500,176610110,5150,5150,5150,5150,0
|
|
20240819,151400,176610110,5150,5150,5150,5150,2
|
|
20240819,151300,176599810,5150,5150,5150,5150,36
|
|
20240819,151200,176414410,5150,5150,5150,5150,0
|
|
20240819,151100,176414410,5150,5150,5150,5150,0
|
|
20240819,151000,176414410,5150,5150,5150,5150,116
|
|
20240819,150900,175817010,5150,5150,5150,5150,0
|
|
20240819,150800,175817010,5150,5150,5150,5150,3
|
|
20240819,150700,175801560,5150,5150,5150,5150,0
|
|
20240819,150600,175801560,5150,5150,5150,5150,14
|
|
20240819,150500,175729460,5150,5150,5150,5150,0
|
|
20240819,150400,175729460,5150,5150,5150,5150,0
|
|
20240819,150300,175729460,5150,5140,5150,5140,8
|
|
20240819,150200,175688270,5100,5100,5100,5100,0
|
|
20240819,150100,175688270,5100,5100,5100,5100,0
|
|
20240819,150000,175688270,5100,5100,5100,5100,0
|
|
20240819,145900,175688270,5100,5140,5140,5100,1006
|
|
20240819,145800,170557430,5100,5140,5140,5100,19
|
|
20240819,145700,170459860,5130,5130,5130,5130,18
|
|
20240819,145600,170367520,5130,5130,5130,5130,17
|
|
20240819,145500,170280310,5120,5120,5120,5120,0
|
|
20240819,145400,170280310,5120,5120,5120,5120,0
|
|
20240819,145300,170280310,5120,5120,5120,5120,0
|
|
20240819,145200,170280310,5120,5120,5120,5120,0
|
|
20240819,145100,170280310,5120,5120,5120,5120,0
|
|
20240819,145000,170280310,5120,5120,5120,5120,0
|
|
20240819,144900,170280310,5120,5120,5120,5120,0
|
|
20240819,144800,170280310,5120,5120,5120,5120,0
|
|
20240819,144700,170280310,5120,5120,5120,5120,47
|
|
20240819,144600,170039670,5110,5120,5120,5110,71
|
|
20240819,144500,169676390,5080,5110,5110,5080,299
|
|
20240819,144400,168153570,5110,5110,5110,5110,0
|
|
20240819,144300,168153570,5110,5110,5110,5110,0
|
|
20240819,144200,168153570,5110,5110,5110,5110,0
|
|
20240819,144100,168153570,5110,5120,5120,5110,17
|
|
20240819,144000,168066600,5110,5140,5150,5100,443
|
|
20240819,143900,165802030,5120,5150,5150,5120,401
|
|
20240819,143800,163744160,5140,5140,5140,5140,2
|
|
20240819,143700,163733880,5140,5150,5150,5140,9
|
|
20240819,143600,163687610,5150,5150,5150,5150,31
|
|
20240819,143500,163527960,5150,5150,5150,5150,10
|
|
20240819,143400,163476460,5150,5150,5150,5150,23
|
|
20240819,143300,163358010,5150,5170,5170,5150,543
|
|
20240819,143200,160561490,5150,5150,5150,5150,0
|
|
20240819,143100,160561490,5150,5160,5160,5150,299
|
|
20240819,143000,159020640,5180,5180,5180,5180,0
|
|
20240819,142900,159020640,5180,5180,5180,5180,0
|
|
20240819,142800,159020640,5180,5180,5180,5180,1
|
|
20240819,142700,159015460,5180,5180,5180,5180,0
|
|
20240819,142600,159015460,5180,5180,5180,5180,20
|
|
20240819,142500,158911860,5180,5180,5180,5180,0
|
|
20240819,142400,158911860,5180,5180,5180,5180,0
|
|
20240819,142300,158911860,5180,5180,5180,5180,0
|
|
20240819,142200,158911860,5180,5180,5180,5180,16
|
|
20240819,142100,158828980,5180,5180,5180,5180,0
|
|
20240819,142000,158828980,5180,5180,5180,5180,0
|
|
20240819,141900,158828980,5180,5180,5180,5180,3
|
|
20240819,141800,158813440,5160,5160,5160,5160,46
|
|
20240819,141700,158576080,5120,5170,5170,5120,299
|
|
20240819,141600,157037350,5170,5170,5170,5170,1
|
|
20240819,141500,157032180,5170,5170,5170,5170,0
|
|
20240819,141400,157032180,5170,5170,5170,5170,0
|
|
20240819,141300,157032180,5170,5170,5170,5170,0
|
|
20240819,141200,157032180,5170,5170,5170,5170,1
|
|
20240819,141100,157027010,5150,5170,5170,5150,80
|
|
20240819,141000,156614850,5180,5180,5180,5180,0
|
|
20240819,140900,156614850,5180,5170,5180,5170,88
|
|
20240819,140800,156159860,5170,5170,5170,5170,18
|
|
20240819,140700,156066800,5180,5180,5180,5180,10
|
|
20240819,140600,156015000,5180,5180,5180,5180,26
|
|
20240819,140500,155880320,5180,5180,5180,5180,16
|
|
20240819,140400,155797440,5140,5140,5140,5140,0
|
|
20240819,140300,155797440,5140,5180,5180,5120,336
|
|
20240819,140200,154065090,5190,5190,5190,5190,131
|
|
20240819,140100,153385200,5210,5210,5210,5210,0
|
|
20240819,140000,153385200,5210,5210,5210,5210,0
|
|
20240819,135900,153385200,5210,5210,5210,5210,0
|
|
20240819,135800,153385200,5210,5210,5210,5210,0
|
|
20240819,135700,153385200,5210,5210,5210,5210,63
|
|
20240819,135600,153056970,5210,5210,5210,5210,62
|
|
20240819,135500,152733950,5210,5180,5210,5180,208
|
|
20240819,135400,151656360,5180,5210,5210,5130,1002
|
|
20240819,135300,146480000,5220,5220,5220,5220,5
|
|
20240819,135200,146453900,5220,5220,5220,5220,10
|
|
20240819,135100,146401700,5210,5210,5210,5180,76
|
|
20240819,135000,146006540,5220,5220,5220,5220,30
|
|
20240819,134900,145849940,5210,5250,5250,5210,319
|
|
20240819,134800,144187160,5250,5250,5250,5250,16
|
|
20240819,134700,144103160,5230,5230,5230,5230,0
|
|
20240819,134600,144103160,5230,5230,5230,5230,0
|
|
20240819,134500,144103160,5230,5230,5230,5230,0
|
|
20240819,134400,144103160,5230,5230,5230,5230,5
|
|
20240819,134300,144077010,5230,5210,5230,5210,7
|
|
20240819,134200,144040490,5220,5230,5230,5210,109
|
|
20240819,134100,143472110,5230,5230,5230,5230,2
|
|
20240819,134000,143461650,5220,5260,5260,5210,1913
|
|
20240819,133900,133424710,5300,5280,5300,5280,4
|
|
20240819,133800,133403550,5260,5260,5260,5260,2
|
|
20240819,133700,133393030,5300,5280,5300,5280,175
|
|
20240819,133600,132465690,5290,5290,5290,5250,348
|
|
20240819,133500,130632990,5290,5270,5290,5270,19
|
|
20240819,133400,130532840,5270,5270,5270,5270,5
|
|
20240819,133300,130506490,5280,5270,5280,5270,310
|
|
20240819,133200,128870790,5270,5250,5270,5250,1155
|
|
20240819,133100,122796640,5260,5230,5260,5230,511
|
|
20240819,133000,120116340,5230,5230,5230,5230,1
|
|
20240819,132900,120111110,5230,5230,5230,5230,27
|
|
20240819,132800,119969900,5210,5210,5210,5210,0
|
|
20240819,132700,119969900,5210,5220,5220,5210,100
|
|
20240819,132600,119448870,5210,5210,5210,5210,0
|
|
20240819,132500,119448870,5210,5210,5210,5210,0
|
|
20240819,132400,119448870,5210,5210,5210,5210,0
|
|
20240819,132300,119448870,5210,5210,5210,5210,0
|
|
20240819,132200,119448870,5210,5210,5210,5210,0
|
|
20240819,132100,119448870,5210,5230,5230,5210,300
|
|
20240819,132000,117885000,5240,5240,5240,5240,0
|
|
20240819,131900,117885000,5240,5240,5240,5230,43
|
|
20240819,131800,117659690,5240,5240,5240,5240,1
|
|
20240819,131700,117654450,5210,5210,5210,5210,0
|
|
20240819,131600,117654450,5210,5210,5210,5210,167
|
|
20240819,131500,116784380,5210,5200,5210,5200,281
|
|
20240819,131400,115321020,5200,5200,5200,5200,17
|
|
20240819,131300,115232620,5200,5190,5200,5190,10
|
|
20240819,131200,115180630,5200,5190,5200,5190,10
|
|
20240819,131100,115128640,5200,5200,5200,5200,0
|
|
20240819,131000,115128640,5200,5200,5200,5200,0
|
|
20240819,130900,115128640,5200,5190,5200,5190,2
|
|
20240819,130800,115118250,5170,5170,5170,5170,0
|
|
20240819,130700,115118250,5170,5190,5190,5170,300
|
|
20240819,130600,113564350,5190,5190,5190,5190,0
|
|
20240819,130500,113564350,5190,5190,5190,5190,0
|
|
20240819,130400,113564350,5190,5190,5190,5190,242
|
|
20240819,130300,112308370,5190,5180,5190,5180,22
|
|
20240819,130200,112194240,5190,5180,5190,5180,23
|
|
20240819,130100,112075050,5190,5190,5190,5190,0
|
|
20240819,130000,112075050,5190,5190,5190,5190,0
|
|
20240819,125900,112075050,5190,5190,5190,5190,0
|
|
20240819,125800,112075050,5190,5180,5190,5180,460
|
|
20240819,125700,109691980,5180,5170,5180,5170,19
|
|
20240819,125600,109593590,5180,5180,5180,5180,25
|
|
20240819,125500,109464090,5180,5180,5180,5180,27
|
|
20240819,125400,109324230,5170,5170,5170,5170,8
|
|
20240819,125300,109282870,5160,5160,5160,5160,300
|
|
20240819,125200,107734870,5170,5190,5190,5170,245
|
|
20240819,125100,106467180,5200,5200,5200,5200,0
|
|
20240819,125000,106467180,5200,5200,5200,5200,0
|
|
20240819,124900,106467180,5200,5200,5200,5200,100
|
|
20240819,124800,105947180,5200,5200,5200,5200,101
|
|
20240819,124700,105421980,5190,5190,5190,5190,0
|
|
20240819,124600,105421980,5190,5190,5190,5190,1
|
|
20240819,124500,105416790,5190,5190,5190,5190,4
|
|
20240819,124400,105396030,5190,5190,5190,5190,0
|
|
20240819,124300,105396030,5190,5190,5190,5190,3
|
|
20240819,124200,105380460,5190,5200,5210,5180,205
|
|
20240819,124100,104316540,5250,5250,5250,5250,0
|
|
20240819,124000,104316540,5250,5220,5250,5200,32
|
|
20240819,123900,104149250,5190,5210,5210,5190,300
|
|
20240819,123800,102588170,5220,5220,5220,5220,0
|
|
20240819,123700,102588170,5220,5220,5220,5220,0
|
|
20240819,123600,102588170,5220,5220,5220,5220,83
|
|
20240819,123500,102154910,5220,5220,5220,5220,3
|
|
20240819,123400,102139250,5240,5260,5270,5220,40
|
|
20240819,123300,101928730,5230,5230,5280,5230,1373
|
|
20240819,123200,94726620,5220,5210,5220,5210,2
|
|
20240819,123100,94716190,5250,5250,5250,5250,0
|
|
20240819,123000,94716190,5250,5210,5250,5210,71
|
|
20240819,122900,94344470,5210,5200,5210,5180,402
|
|
20240819,122800,92251730,5200,5200,5200,5200,26
|
|
20240819,122700,92116530,5190,5190,5190,5190,9
|
|
20240819,122600,92069820,5180,5180,5180,5180,1
|
|
20240819,122500,92064640,5180,5180,5200,5180,11
|
|
20240819,122400,92007580,5200,5200,5200,5200,0
|
|
20240819,122300,92007580,5200,5180,5200,5180,17
|
|
20240819,122200,91919260,5160,5160,5160,5160,130
|
|
20240819,122100,91248460,5160,5160,5160,5160,0
|
|
20240819,122000,91248460,5160,5160,5160,5160,77
|
|
20240819,121900,90851140,5200,5180,5200,5180,21
|
|
20240819,121800,90741960,5160,5160,5160,5160,0
|
|
20240819,121700,90741960,5160,5160,5160,5160,0
|
|
20240819,121600,90741960,5160,5160,5160,5160,0
|
|
20240819,121500,90741960,5160,5160,5160,5160,0
|
|
20240819,121400,90741960,5160,5160,5160,5160,0
|
|
20240819,121300,90741960,5160,5160,5160,5160,77
|
|
20240819,121200,90344640,5200,5200,5200,5200,0
|
|
20240819,121100,90344640,5200,5150,5200,5150,1626
|
|
20240819,121000,81906690,5150,5150,5150,5150,4
|
|
20240819,120900,81886090,5150,5150,5150,5150,1
|
|
20240819,120800,81880940,5170,5170,5170,5170,0
|
|
20240819,120700,81880940,5170,5140,5170,5140,2763
|
|
20240819,120600,67596290,5170,5120,5170,5120,94
|
|
20240819,120500,67114270,5120,5120,5120,5120,0
|
|
20240819,120400,67114270,5120,5120,5120,5120,0
|
|
20240819,120300,67114270,5120,5120,5120,5120,0
|
|
20240819,120200,67114270,5120,5120,5120,5120,0
|
|
20240819,120100,67114270,5120,5120,5120,5120,0
|
|
20240819,120000,67114270,5120,5120,5120,5120,0
|
|
20240819,115900,67114270,5120,5140,5170,5120,103
|
|
20240819,115800,66585730,5120,5120,5120,5120,0
|
|
20240819,115700,66585730,5120,5120,5120,5120,0
|
|
20240819,115600,66585730,5120,5120,5120,5120,18
|
|
20240819,115500,66493570,5120,5120,5120,5120,0
|
|
20240819,115400,66493570,5120,5120,5120,5120,0
|
|
20240819,115300,66493570,5120,5120,5120,5120,0
|
|
20240819,115200,66493570,5120,5130,5130,5120,78
|
|
20240819,115100,66094060,5170,5170,5170,5170,0
|
|
20240819,115000,66094060,5170,5170,5170,5170,0
|
|
20240819,114900,66094060,5170,5140,5170,5140,39
|
|
20240819,114800,65892500,5130,5130,5130,5130,0
|
|
20240819,114700,65892500,5130,5130,5130,5130,0
|
|
20240819,114600,65892500,5130,5130,5130,5130,0
|
|
20240819,114500,65892500,5130,5130,5130,5130,0
|
|
20240819,114400,65892500,5130,5130,5130,5130,0
|
|
20240819,114300,65892500,5130,5130,5130,5130,0
|
|
20240819,114200,65892500,5130,5130,5130,5130,0
|
|
20240819,114100,65892500,5130,5130,5130,5130,0
|
|
20240819,114000,65892500,5130,5130,5130,5130,0
|
|
20240819,113900,65892500,5130,5130,5130,5130,0
|
|
20240819,113800,65892500,5130,5130,5130,5130,0
|
|
20240819,113700,65892500,5130,5130,5130,5130,0
|
|
20240819,113600,65892500,5130,5130,5130,5130,23
|
|
20240819,113500,65774510,5130,5130,5130,5130,0
|
|
20240819,113400,65774510,5130,5130,5130,5130,1
|
|
20240819,113300,65769380,5170,5170,5170,5170,0
|
|
20240819,113200,65769380,5170,5130,5170,5110,18
|
|
20240819,113100,65676470,5120,5120,5120,5120,0
|
|
20240819,113000,65676470,5120,5120,5120,5120,0
|
|
20240819,112900,65676470,5120,5120,5120,5120,1
|
|
20240819,112800,65671350,5130,5130,5130,5130,450
|
|
20240819,112700,63362850,5130,5130,5130,5130,0
|
|
20240819,112600,63362850,5130,5130,5130,5130,0
|
|
20240819,112500,63362850,5130,5130,5130,5130,0
|
|
20240819,112400,63362850,5130,5130,5130,5130,0
|
|
20240819,112300,63362850,5130,5130,5130,5130,21
|
|
20240819,112200,63255120,5170,5170,5170,5170,0
|
|
20240819,112100,63255120,5170,5170,5170,5170,0
|
|
20240819,112000,63255120,5170,5150,5170,5150,2
|
|
20240819,111900,63244800,5130,5130,5130,5130,3
|
|
20240819,111800,63229410,5170,5170,5170,5170,0
|
|
20240819,111700,63229410,5170,5170,5170,5170,0
|
|
20240819,111600,63229410,5170,5150,5170,5150,21
|
|
20240819,111500,63120860,5170,5140,5170,5140,16
|
|
20240819,111400,63038190,5170,5170,5170,5170,0
|
|
20240819,111300,63038190,5170,5170,5170,5170,0
|
|
20240819,111200,63038190,5170,5170,5170,5170,0
|
|
20240819,111100,63038190,5170,5170,5170,5170,0
|
|
20240819,111000,63038190,5170,5170,5170,5170,0
|
|
20240819,110900,63038190,5170,5140,5170,5140,26
|
|
20240819,110800,62903960,5120,5120,5120,5120,0
|
|
20240819,110700,62903960,5120,5120,5120,5120,0
|
|
20240819,110600,62903960,5120,5120,5120,5120,0
|
|
20240819,110500,62903960,5120,5120,5120,5120,0
|
|
20240819,110400,62903960,5120,5120,5120,5120,0
|
|
20240819,110300,62903960,5120,5120,5120,5120,10
|
|
20240819,110200,62852760,5170,5170,5170,5170,0
|
|
20240819,110100,62852760,5170,5170,5170,5170,0
|
|
20240819,110000,62852760,5170,5140,5170,5120,18
|
|
20240819,105900,62759910,5180,5140,5180,5140,19
|
|
20240819,105800,62661530,5170,5140,5170,5140,16
|
|
20240819,105700,62578970,5100,5100,5100,5100,0
|
|
20240819,105600,62578970,5100,5100,5100,5100,0
|
|
20240819,105500,62578970,5100,5100,5100,5100,0
|
|
20240819,105400,62578970,5100,5100,5100,5100,0
|
|
20240819,105300,62578970,5100,5100,5100,5100,0
|
|
20240819,105200,62578970,5100,5100,5180,5100,1319
|
|
20240819,105100,55771540,5100,5100,5100,5100,0
|
|
20240819,105000,55771540,5100,5080,5100,5080,19
|
|
20240819,104900,55675000,5100,5100,5100,5100,1
|
|
20240819,104800,55669900,5110,5100,5110,5100,2
|
|
20240819,104700,55659690,5110,5110,5110,5110,0
|
|
20240819,104600,55659690,5110,5100,5110,5100,22
|
|
20240819,104500,55547280,5110,5110,5110,5110,0
|
|
20240819,104400,55547280,5110,5100,5110,5100,5
|
|
20240819,104300,55521740,5110,5110,5110,5110,0
|
|
20240819,104200,55521740,5110,5110,5110,5110,0
|
|
20240819,104100,55521740,5110,5100,5110,5100,16
|
|
20240819,104000,55440110,5080,5100,5100,5080,15
|
|
20240819,103900,55363870,5100,5100,5100,5100,130
|
|
20240819,103800,54700870,5100,5100,5100,5100,8
|
|
20240819,103700,54660070,5080,5080,5080,5080,4
|
|
20240819,103600,54639750,5080,5080,5080,5080,23
|
|
20240819,103500,54522910,5080,5080,5080,5080,0
|
|
20240819,103400,54522910,5080,5080,5080,5080,0
|
|
20240819,103300,54522910,5080,5080,5080,5080,1
|
|
20240819,103200,54517830,5100,5100,5100,5100,0
|
|
20240819,103100,54517830,5100,5100,5100,5100,0
|
|
20240819,103000,54517830,5100,5100,5100,5100,0
|
|
20240819,102900,54517830,5100,5080,5100,5080,24
|
|
20240819,102800,54395630,5060,5060,5060,5060,21
|
|
20240819,102700,54289370,5060,5060,5060,5060,0
|
|
20240819,102600,54289370,5060,5060,5060,5060,0
|
|
20240819,102500,54289370,5060,5060,5060,5060,14
|
|
20240819,102400,54218530,5080,5080,5080,5080,16
|
|
20240819,102300,54137250,5070,5070,5070,5070,0
|
|
20240819,102200,54137250,5070,5070,5070,5070,0
|
|
20240819,102100,54137250,5070,5070,5070,5070,0
|
|
20240819,102000,54137250,5070,5070,5070,5070,13
|
|
20240819,101900,54071340,5080,5070,5080,5070,34
|
|
20240819,101800,53898710,5060,5060,5060,5060,1
|
|
20240819,101700,53893650,5060,5060,5060,5060,18
|
|
20240819,101600,53802570,5060,5060,5060,5060,72
|
|
20240819,101500,53438250,5060,5060,5060,5060,6
|
|
20240819,101400,53407890,5060,5070,5070,5060,72
|
|
20240819,101300,53043340,5060,5060,5060,5060,0
|
|
20240819,101200,53043340,5060,5080,5100,5060,829
|
|
20240819,101100,48822500,5100,5100,5100,5100,0
|
|
20240819,101000,48822500,5100,5080,5100,5080,87
|
|
20240819,100900,48380520,5130,5130,5130,5130,0
|
|
20240819,100800,48380520,5130,5080,5130,5080,95
|
|
20240819,100700,47896800,5130,5100,5130,5100,17
|
|
20240819,100600,47809620,5080,5100,5100,5080,96
|
|
20240819,100500,47321460,5100,5080,5100,5080,79
|
|
20240819,100400,46920120,5080,5100,5130,5080,97
|
|
20240819,100300,46425590,5090,5090,5090,5090,100
|
|
20240819,100200,45916590,5090,5090,5090,5090,79
|
|
20240819,100100,45514480,5100,5100,5100,5100,1
|
|
20240819,100000,45509380,5080,5080,5080,5080,99
|
|
20240819,095900,45006460,5120,5100,5120,5100,23
|
|
20240819,095800,44888720,5080,5080,5080,5080,72
|
|
20240819,095700,44522960,5080,5080,5080,5080,0
|
|
20240819,095600,44522960,5080,5080,5080,5080,0
|
|
20240819,095500,44522960,5080,5090,5090,5080,92
|
|
20240819,095400,44055380,5090,5090,5090,5090,2
|
|
20240819,095300,44045200,5090,5090,5090,5090,1
|
|
20240819,095200,44040110,5070,5070,5070,5070,76
|
|
20240819,095100,43654790,5090,5090,5090,5090,1
|
|
20240819,095000,43649700,5110,5100,5110,5080,94
|
|
20240819,094900,43171600,5100,5090,5130,5090,29
|
|
20240819,094800,43023170,5070,5070,5070,5070,76
|
|
20240819,094700,42637850,5060,5060,5060,5060,0
|
|
20240819,094600,42637850,5060,5060,5060,5060,76
|
|
20240819,094500,42253290,5060,5060,5060,5060,79
|
|
20240819,094400,41853550,5060,5060,5060,5060,94
|
|
20240819,094300,41377910,5060,5060,5060,5060,0
|
|
20240819,094200,41377910,5060,5070,5070,5060,76
|
|
20240819,094100,40992680,5120,5090,5120,5090,2
|
|
20240819,094000,40982470,5070,5070,5070,5070,90
|
|
20240819,093900,40526170,5090,5060,5090,5060,144
|
|
20240819,093800,39797470,5060,5070,5070,5060,77
|
|
20240819,093700,39407140,5070,5070,5070,5070,0
|
|
20240819,093600,39407140,5070,5080,5080,5070,959
|
|
20240819,093500,34543790,5080,5090,5090,5080,79
|
|
20240819,093400,34142010,5100,5090,5100,5090,80
|
|
20240819,093300,33734780,5100,5090,5100,5090,237
|
|
20240819,093200,32528280,5100,5100,5100,5100,0
|
|
20240819,093100,32528280,5100,5100,5100,5100,15
|
|
20240819,093000,32451780,5110,5110,5110,5110,0
|
|
20240819,092900,32451780,5110,5110,5110,5110,1
|
|
20240819,092800,32446670,5090,5090,5090,5090,86
|
|
20240819,092700,32008930,5070,5090,5090,5070,24
|
|
20240819,092600,31886790,5090,5070,5090,5070,3
|
|
20240819,092500,31871560,5070,5070,5070,5070,79
|
|
20240819,092400,31471030,5090,5090,5090,5090,13
|
|
20240819,092300,31404860,5090,5090,5090,5090,5
|
|
20240819,092200,31379410,5090,5100,5100,5080,447
|
|
20240819,092100,29103980,5120,5130,5130,5120,625
|
|
20240819,092000,25902980,5130,5130,5130,5130,2
|
|
20240819,091900,25892720,5130,5130,5130,5130,0
|
|
20240819,091800,25892720,5130,5150,5150,5130,30
|
|
20240819,091700,25738800,5190,5120,5200,5120,956
|
|
20240819,091600,20808910,5100,5040,5100,5040,2149
|
|
20240819,091500,9944730,5020,5020,5020,5020,0
|
|
20240819,091400,9944730,5020,5020,5020,5020,3
|
|
20240819,091300,9929670,5040,5040,5040,5040,10
|
|
20240819,091200,9879270,5020,5020,5020,5020,3
|
|
20240819,091100,9864210,5040,5040,5040,5040,103
|
|
20240819,091000,9345090,5020,5040,5060,5020,163
|
|
20240819,090900,8522160,5040,5040,5040,5040,0
|
|
20240819,090800,8522160,5040,5060,5060,5040,4
|
|
20240819,090700,8501980,5060,5060,5060,5060,323
|
|
20240819,090600,6867600,5060,5060,5060,5060,337
|
|
20240819,090500,5162380,5060,5060,5060,5060,284
|
|
20240819,090400,3725340,5060,5060,5060,5060,0
|
|
20240819,090300,3725340,5060,5060,5060,5060,0
|
|
20240819,090200,3725340,5060,5060,5060,5060,111
|
|
20240819,090100,3163680,5070,5070,5070,5070,0
|
|
20240819,090000,3163680,5070,5070,5070,5070,623
|