685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,202200,419081080,5090,5090,5090,5090,4608
|
|
20240809,202100,419081080,5090,5090,5090,5090,0
|
|
20240809,202000,419081080,5090,5090,5090,5090,0
|
|
20240809,201900,419081080,5090,5090,5090,5090,0
|
|
20240809,201800,419081080,5090,5090,5090,5090,0
|
|
20240809,201700,419081080,5090,5090,5090,5090,0
|
|
20240809,201600,419081080,5090,5090,5090,5090,0
|
|
20240809,201500,419081080,5090,5090,5090,5090,0
|
|
20240809,201400,419081080,5090,5090,5090,5090,0
|
|
20240809,201300,419081080,5090,5090,5090,5090,0
|
|
20240809,201200,419081080,5090,5090,5090,5090,0
|
|
20240809,201100,419081080,5090,5090,5090,5090,0
|
|
20240809,201000,419081080,5090,5090,5090,5090,0
|
|
20240809,200900,419081080,5090,5090,5090,5090,0
|
|
20240809,200800,419081080,5090,5090,5090,5090,0
|
|
20240809,200700,419081080,5090,5090,5090,5090,0
|
|
20240809,200600,419081080,5090,5090,5090,5090,0
|
|
20240809,200500,419081080,5090,5090,5090,5090,0
|
|
20240809,200400,419081080,5090,5090,5090,5090,0
|
|
20240809,200300,419081080,5090,5090,5090,5090,0
|
|
20240809,200200,419081080,5090,5090,5090,5090,0
|
|
20240809,200100,419081080,5090,5090,5090,5090,0
|
|
20240809,200000,419081080,5090,5090,5090,5090,0
|
|
20240809,195900,419081080,5090,5090,5090,5090,0
|
|
20240809,195800,419081080,5090,5090,5090,5090,0
|
|
20240809,195700,419081080,5090,5090,5090,5090,0
|
|
20240809,195600,419081080,5090,5090,5090,5090,0
|
|
20240809,195500,419081080,5090,5090,5090,5090,0
|
|
20240809,195400,419081080,5090,5090,5090,5090,0
|
|
20240809,195300,419081080,5090,5090,5090,5090,0
|
|
20240809,195200,419081080,5090,5090,5090,5090,4608
|
|
20240809,195100,419081080,5090,5090,5090,5090,0
|
|
20240809,195000,419081080,5090,5090,5090,5090,0
|
|
20240809,194900,419081080,5090,5090,5090,5090,0
|
|
20240809,194800,419081080,5090,5090,5090,5090,0
|
|
20240809,194700,419081080,5090,5090,5090,5090,0
|
|
20240809,194600,419081080,5090,5090,5090,5090,0
|
|
20240809,194500,419081080,5090,5090,5090,5090,0
|
|
20240809,194400,419081080,5090,5090,5090,5090,0
|
|
20240809,194300,419081080,5090,5090,5090,5090,0
|
|
20240809,194200,419081080,5090,5090,5090,5090,0
|
|
20240809,194100,419081080,5090,5090,5090,5090,0
|
|
20240809,194000,419081080,5090,5090,5090,5090,0
|
|
20240809,193900,419081080,5090,5090,5090,5090,0
|
|
20240809,193800,419081080,5090,5090,5090,5090,0
|
|
20240809,193700,419081080,5090,5090,5090,5090,0
|
|
20240809,193600,419081080,5090,5090,5090,5090,0
|
|
20240809,193500,419081080,5090,5090,5090,5090,0
|
|
20240809,193400,419081080,5090,5090,5090,5090,0
|
|
20240809,193300,419081080,5090,5090,5090,5090,0
|
|
20240809,193200,419081080,5090,5090,5090,5090,0
|
|
20240809,193100,419081080,5090,5090,5090,5090,0
|
|
20240809,193000,419081080,5090,5090,5090,5090,0
|
|
20240809,192900,419081080,5090,5090,5090,5090,0
|
|
20240809,192800,419081080,5090,5090,5090,5090,0
|
|
20240809,192700,419081080,5090,5090,5090,5090,0
|
|
20240809,192600,419081080,5090,5090,5090,5090,0
|
|
20240809,192500,419081080,5090,5090,5090,5090,0
|
|
20240809,192400,419081080,5090,5090,5090,5090,0
|
|
20240809,192300,419081080,5090,5090,5090,5090,0
|
|
20240809,192200,419081080,5090,5090,5090,5090,4608
|
|
20240809,192100,419081080,5090,5090,5090,5090,0
|
|
20240809,192000,419081080,5090,5090,5090,5090,0
|
|
20240809,191900,419081080,5090,5090,5090,5090,0
|
|
20240809,191800,419081080,5090,5090,5090,5090,0
|
|
20240809,191700,419081080,5090,5090,5090,5090,0
|
|
20240809,191600,419081080,5090,5090,5090,5090,0
|
|
20240809,191500,419081080,5090,5090,5090,5090,0
|
|
20240809,191400,419081080,5090,5090,5090,5090,0
|
|
20240809,191300,419081080,5090,5090,5090,5090,0
|
|
20240809,191200,419081080,5090,5090,5090,5090,0
|
|
20240809,191100,419081080,5090,5090,5090,5090,0
|
|
20240809,191000,419081080,5090,5090,5090,5090,0
|
|
20240809,190900,419081080,5090,5090,5090,5090,0
|
|
20240809,190800,419081080,5090,5090,5090,5090,0
|
|
20240809,190700,419081080,5090,5090,5090,5090,0
|
|
20240809,190600,419081080,5090,5090,5090,5090,0
|
|
20240809,190500,419081080,5090,5090,5090,5090,0
|
|
20240809,190400,419081080,5090,5090,5090,5090,0
|
|
20240809,190300,419081080,5090,5090,5090,5090,0
|
|
20240809,190200,419081080,5090,5090,5090,5090,0
|
|
20240809,190100,419081080,5090,5090,5090,5090,0
|
|
20240809,190000,419081080,5090,5090,5090,5090,0
|
|
20240809,185900,419081080,5090,5090,5090,5090,0
|
|
20240809,185800,419081080,5090,5090,5090,5090,0
|
|
20240809,185700,419081080,5090,5090,5090,5090,0
|
|
20240809,185600,419081080,5090,5090,5090,5090,0
|
|
20240809,185500,419081080,5090,5090,5090,5090,0
|
|
20240809,185400,419081080,5090,5090,5090,5090,0
|
|
20240809,185300,419081080,5090,5090,5090,5090,0
|
|
20240809,185200,419081080,5090,5090,5090,5090,4608
|
|
20240809,185100,419081080,5090,5090,5090,5090,0
|
|
20240809,185000,419081080,5090,5090,5090,5090,0
|
|
20240809,184900,419081080,5090,5090,5090,5090,0
|
|
20240809,184800,419081080,5090,5090,5090,5090,0
|
|
20240809,184700,419081080,5090,5090,5090,5090,0
|
|
20240809,184600,419081080,5090,5090,5090,5090,0
|
|
20240809,184500,419081080,5090,5090,5090,5090,0
|
|
20240809,184400,419081080,5090,5090,5090,5090,0
|
|
20240809,184300,419081080,5090,5090,5090,5090,0
|
|
20240809,184200,419081080,5090,5090,5090,5090,0
|
|
20240809,184100,419081080,5090,5090,5090,5090,0
|
|
20240809,184000,419081080,5090,5090,5090,5090,0
|
|
20240809,183900,419081080,5090,5090,5090,5090,0
|
|
20240809,183800,419081080,5090,5090,5090,5090,0
|
|
20240809,183700,419081080,5090,5090,5090,5090,0
|
|
20240809,183600,419081080,5090,5090,5090,5090,0
|
|
20240809,183500,419081080,5090,5090,5090,5090,0
|
|
20240809,183400,419081080,5090,5090,5090,5090,0
|
|
20240809,183300,419081080,5090,5090,5090,5090,0
|
|
20240809,183200,419081080,5090,5090,5090,5090,0
|
|
20240809,183100,419081080,5090,5090,5090,5090,0
|
|
20240809,183000,419081080,5090,5090,5090,5090,0
|
|
20240809,182900,419081080,5090,5090,5090,5090,0
|
|
20240809,182800,419081080,5090,5090,5090,5090,0
|
|
20240809,182700,419081080,5090,5090,5090,5090,0
|
|
20240809,182600,419081080,5090,5090,5090,5090,0
|
|
20240809,182500,419081080,5090,5090,5090,5090,0
|
|
20240809,182400,419081080,5090,5090,5090,5090,0
|
|
20240809,182300,419081080,5090,5090,5090,5090,0
|
|
20240809,182200,419081080,5090,5090,5090,5090,4608
|
|
20240809,182100,419081080,5090,5090,5090,5090,0
|
|
20240809,182000,419081080,5090,5090,5090,5090,0
|
|
20240809,181900,419081080,5090,5090,5090,5090,0
|
|
20240809,181800,419081080,5090,5090,5090,5090,0
|
|
20240809,181700,419081080,5090,5090,5090,5090,0
|
|
20240809,181600,419081080,5090,5090,5090,5090,0
|
|
20240809,181500,419081080,5090,5090,5090,5090,0
|
|
20240809,181400,419081080,5090,5090,5090,5090,0
|
|
20240809,181300,419081080,5090,5090,5090,5090,0
|
|
20240809,181200,419081080,5090,5090,5090,5090,0
|
|
20240809,181100,419081080,5090,5090,5090,5090,0
|
|
20240809,181000,419081080,5090,5090,5090,5090,0
|
|
20240809,180900,419081080,5090,5090,5090,5090,0
|
|
20240809,180800,419081080,5090,5090,5090,5090,0
|
|
20240809,180700,419081080,5090,5090,5090,5090,0
|
|
20240809,180600,419081080,5090,5090,5090,5090,0
|
|
20240809,180500,419081080,5090,5090,5090,5090,0
|
|
20240809,180400,419081080,5090,5090,5090,5090,0
|
|
20240809,180300,419081080,5090,5090,5090,5090,0
|
|
20240809,180200,419081080,5090,5090,5090,5090,0
|
|
20240809,180100,419081080,5090,5090,5090,5090,0
|
|
20240809,180000,419081080,5090,5090,5090,5090,0
|
|
20240809,175900,419081080,5090,5090,5090,5090,0
|
|
20240809,175800,419081080,5090,5090,5090,5090,0
|
|
20240809,175700,419081080,5090,5090,5090,5090,0
|
|
20240809,175600,419081080,5090,5090,5090,5090,0
|
|
20240809,175500,419081080,5090,5090,5090,5090,0
|
|
20240809,175400,419081080,5090,5090,5090,5090,0
|
|
20240809,175300,419081080,5090,5090,5090,5090,0
|
|
20240809,175200,419081080,5090,5090,5090,5090,4608
|
|
20240809,175100,419081080,5090,5090,5090,5090,0
|
|
20240809,175000,419081080,5090,5090,5090,5090,0
|
|
20240809,174900,419081080,5090,5090,5090,5090,0
|
|
20240809,174800,419081080,5090,5090,5090,5090,0
|
|
20240809,174700,419081080,5090,5090,5090,5090,0
|
|
20240809,174600,419081080,5090,5090,5090,5090,0
|
|
20240809,174500,419081080,5090,5090,5090,5090,0
|
|
20240809,174400,419081080,5090,5090,5090,5090,0
|
|
20240809,174300,419081080,5090,5090,5090,5090,0
|
|
20240809,174200,419081080,5090,5090,5090,5090,0
|
|
20240809,174100,419081080,5090,5090,5090,5090,0
|
|
20240809,174000,419081080,5090,5090,5090,5090,0
|
|
20240809,173900,419081080,5090,5090,5090,5090,0
|
|
20240809,173800,419081080,5090,5090,5090,5090,0
|
|
20240809,173700,419081080,5090,5090,5090,5090,0
|
|
20240809,173600,419081080,5090,5090,5090,5090,0
|
|
20240809,173500,419081080,5090,5090,5090,5090,0
|
|
20240809,173400,419081080,5090,5090,5090,5090,0
|
|
20240809,173300,419081080,5090,5090,5090,5090,0
|
|
20240809,173200,419081080,5090,5090,5090,5090,0
|
|
20240809,173100,419081080,5090,5090,5090,5090,0
|
|
20240809,173000,419081080,5090,5090,5090,5090,0
|
|
20240809,172900,419081080,5090,5090,5090,5090,0
|
|
20240809,172800,419081080,5090,5090,5090,5090,0
|
|
20240809,172700,419081080,5090,5090,5090,5090,0
|
|
20240809,172600,419081080,5090,5090,5090,5090,0
|
|
20240809,172500,419081080,5090,5090,5090,5090,0
|
|
20240809,172400,419081080,5090,5090,5090,5090,0
|
|
20240809,172300,419081080,5090,5090,5090,5090,0
|
|
20240809,172200,419081080,5090,5090,5090,5090,4608
|
|
20240809,172100,419081080,5090,5090,5090,5090,0
|
|
20240809,172000,419081080,5090,5090,5090,5090,0
|
|
20240809,171900,419081080,5090,5090,5090,5090,0
|
|
20240809,171800,419081080,5090,5090,5090,5090,0
|
|
20240809,171700,419081080,5090,5090,5090,5090,0
|
|
20240809,171600,419081080,5090,5090,5090,5090,0
|
|
20240809,171500,419081080,5090,5090,5090,5090,0
|
|
20240809,171400,419081080,5090,5090,5090,5090,0
|
|
20240809,171300,419081080,5090,5090,5090,5090,0
|
|
20240809,171200,419081080,5090,5090,5090,5090,0
|
|
20240809,171100,419081080,5090,5090,5090,5090,0
|
|
20240809,171000,419081080,5090,5090,5090,5090,0
|
|
20240809,170900,419081080,5090,5090,5090,5090,0
|
|
20240809,170800,419081080,5090,5090,5090,5090,0
|
|
20240809,170700,419081080,5090,5090,5090,5090,0
|
|
20240809,170600,419081080,5090,5090,5090,5090,0
|
|
20240809,170500,419081080,5090,5090,5090,5090,0
|
|
20240809,170400,419081080,5090,5090,5090,5090,0
|
|
20240809,170300,419081080,5090,5090,5090,5090,0
|
|
20240809,170200,419081080,5090,5090,5090,5090,0
|
|
20240809,170100,419081080,5090,5090,5090,5090,0
|
|
20240809,170000,419081080,5090,5090,5090,5090,0
|
|
20240809,165900,419081080,5090,5090,5090,5090,0
|
|
20240809,165800,419081080,5090,5090,5090,5090,0
|
|
20240809,165700,419081080,5090,5090,5090,5090,0
|
|
20240809,165600,419081080,5090,5090,5090,5090,0
|
|
20240809,165500,419081080,5090,5090,5090,5090,0
|
|
20240809,165400,419081080,5090,5090,5090,5090,0
|
|
20240809,165300,419081080,5090,5090,5090,5090,0
|
|
20240809,165200,419081080,5090,5090,5090,5090,4608
|
|
20240809,165100,419081080,5090,5090,5090,5090,0
|
|
20240809,165000,419081080,5090,5090,5090,5090,0
|
|
20240809,164900,419081080,5090,5090,5090,5090,0
|
|
20240809,164800,419081080,5090,5090,5090,5090,0
|
|
20240809,164700,419081080,5090,5090,5090,5090,0
|
|
20240809,164600,419081080,5090,5090,5090,5090,0
|
|
20240809,164500,419081080,5090,5090,5090,5090,0
|
|
20240809,164400,419081080,5090,5090,5090,5090,0
|
|
20240809,164300,419081080,5090,5090,5090,5090,0
|
|
20240809,164200,419081080,5090,5090,5090,5090,0
|
|
20240809,164100,419081080,5090,5090,5090,5090,0
|
|
20240809,164000,419081080,5090,5090,5090,5090,0
|
|
20240809,163900,419081080,5090,5090,5090,5090,0
|
|
20240809,163800,419081080,5090,5090,5090,5090,0
|
|
20240809,163700,419081080,5090,5090,5090,5090,0
|
|
20240809,163600,419081080,5090,5090,5090,5090,0
|
|
20240809,163500,419081080,5090,5090,5090,5090,0
|
|
20240809,163400,419081080,5090,5090,5090,5090,0
|
|
20240809,163300,419081080,5090,5090,5090,5090,0
|
|
20240809,163200,419081080,5090,5090,5090,5090,0
|
|
20240809,163100,419081080,5090,5090,5090,5090,0
|
|
20240809,163000,419081080,5090,5090,5090,5090,0
|
|
20240809,162900,419081080,5090,5090,5090,5090,0
|
|
20240809,162800,419081080,5090,5090,5090,5090,0
|
|
20240809,162700,419081080,5090,5090,5090,5090,0
|
|
20240809,162600,419081080,5090,5090,5090,5090,0
|
|
20240809,162500,419081080,5090,5090,5090,5090,0
|
|
20240809,162400,419081080,5090,5090,5090,5090,0
|
|
20240809,162300,419081080,5090,5090,5090,5090,0
|
|
20240809,162200,419081080,5090,5090,5090,5090,4608
|
|
20240809,162100,419081080,5090,5090,5090,5090,0
|
|
20240809,162000,419081080,5090,5090,5090,5090,0
|
|
20240809,161900,419081080,5090,5090,5090,5090,0
|
|
20240809,161800,419081080,5090,5090,5090,5090,0
|
|
20240809,161700,419081080,5090,5090,5090,5090,0
|
|
20240809,161600,419081080,5090,5090,5090,5090,0
|
|
20240809,161500,419081080,5090,5090,5090,5090,0
|
|
20240809,161400,419081080,5090,5090,5090,5090,0
|
|
20240809,161300,419081080,5090,5090,5090,5090,0
|
|
20240809,161200,419081080,5090,5090,5090,5090,0
|
|
20240809,161100,419081080,5090,5090,5090,5090,0
|
|
20240809,161000,419081080,5090,5090,5090,5090,0
|
|
20240809,160900,419081080,5090,5090,5090,5090,0
|
|
20240809,160800,419081080,5090,5090,5090,5090,0
|
|
20240809,160700,419081080,5090,5090,5090,5090,0
|
|
20240809,160600,419081080,5090,5090,5090,5090,0
|
|
20240809,160500,419081080,5090,5090,5090,5090,0
|
|
20240809,160400,419081080,5090,5090,5090,5090,0
|
|
20240809,160300,419081080,5090,5090,5090,5090,0
|
|
20240809,160200,419081080,5090,5090,5090,5090,0
|
|
20240809,160100,419081080,5090,5090,5090,5090,0
|
|
20240809,160000,419081080,5090,5090,5090,5090,0
|
|
20240809,155900,419081080,5090,5090,5090,5090,0
|
|
20240809,155800,419081080,5090,5090,5090,5090,0
|
|
20240809,155700,419081080,5090,5090,5090,5090,0
|
|
20240809,155600,419081080,5090,5090,5090,5090,0
|
|
20240809,155500,419081080,5090,5090,5090,5090,0
|
|
20240809,155400,419081080,5090,5090,5090,5090,0
|
|
20240809,155300,419081080,5090,5090,5090,5090,0
|
|
20240809,155200,419081080,5090,5090,5090,5090,4608
|
|
20240809,155100,419081080,5090,5090,5090,5090,0
|
|
20240809,155000,419081080,5090,5090,5090,5090,0
|
|
20240809,154900,419081080,5090,5090,5090,5090,0
|
|
20240809,154800,419081080,5090,5090,5090,5090,0
|
|
20240809,154700,419081080,5090,5090,5090,5090,0
|
|
20240809,154600,419081080,5090,5090,5090,5090,0
|
|
20240809,154500,419081080,5090,5090,5090,5090,0
|
|
20240809,154400,419081080,5090,5090,5090,5090,0
|
|
20240809,154300,419081080,5090,5090,5090,5090,0
|
|
20240809,154200,419081080,5090,5090,5090,5090,0
|
|
20240809,154100,419081080,5090,5090,5090,5090,0
|
|
20240809,154000,419081080,5090,5090,5090,5090,0
|
|
20240809,153900,419081080,5090,5090,5090,5090,0
|
|
20240809,153800,419081080,5090,5090,5090,5090,0
|
|
20240809,153700,419081080,5090,5090,5090,5090,0
|
|
20240809,153600,419081080,5090,5090,5090,5090,0
|
|
20240809,153500,419081080,5090,5090,5090,5090,0
|
|
20240809,153400,419081080,5090,5090,5090,5090,0
|
|
20240809,153300,419081080,5090,5090,5090,5090,0
|
|
20240809,153200,419081080,5090,5090,5090,5090,0
|
|
20240809,153100,419081080,5090,5090,5090,5090,0
|
|
20240809,153000,419081080,5090,5090,5090,5090,4608
|
|
20240809,152900,395626360,5090,5090,5090,5090,0
|
|
20240809,152800,395626360,5090,5090,5090,5090,0
|
|
20240809,152700,395626360,5090,5090,5090,5090,0
|
|
20240809,152600,395626360,5090,5090,5090,5090,0
|
|
20240809,152500,395626360,5090,5090,5090,5090,0
|
|
20240809,152400,395626360,5090,5090,5090,5090,0
|
|
20240809,152300,395626360,5090,5090,5090,5090,0
|
|
20240809,152200,395626360,5090,5090,5090,5090,0
|
|
20240809,152100,395626360,5090,5090,5090,5090,0
|
|
20240809,152000,395626360,5090,5090,5090,5090,0
|
|
20240809,151900,395626360,5090,5080,5090,5040,1445
|
|
20240809,151800,388330180,5070,5080,5080,5070,33
|
|
20240809,151700,388162860,5080,5080,5080,5080,11
|
|
20240809,151600,388106980,5080,5080,5080,5080,1
|
|
20240809,151500,388101900,5080,5080,5080,5080,2
|
|
20240809,151400,388091740,5080,5070,5080,5070,39
|
|
20240809,151300,387893950,5070,5070,5070,5070,67
|
|
20240809,151200,387554260,5070,5070,5070,5070,22
|
|
20240809,151100,387442720,5070,5070,5070,5070,0
|
|
20240809,151000,387442720,5070,5070,5070,5060,13
|
|
20240809,150900,387376910,5070,5070,5070,5070,4
|
|
20240809,150800,387356630,5070,5070,5070,5070,0
|
|
20240809,150700,387356630,5070,5070,5070,5070,285
|
|
20240809,150600,385911680,5080,5080,5080,5080,0
|
|
20240809,150500,385911680,5080,5080,5080,5080,0
|
|
20240809,150400,385911680,5080,5080,5080,5080,0
|
|
20240809,150300,385911680,5080,5080,5080,5080,1
|
|
20240809,150200,385906600,5080,5080,5080,5080,1
|
|
20240809,150100,385901520,5080,5090,5090,5080,45
|
|
20240809,150000,385672870,5090,5090,5090,5090,0
|
|
20240809,145900,385672870,5090,5090,5090,5090,201
|
|
20240809,145800,384649780,5100,5100,5100,5100,0
|
|
20240809,145700,384649780,5100,5100,5100,5100,1
|
|
20240809,145600,384644680,5100,5100,5100,5100,0
|
|
20240809,145500,384644680,5100,5100,5100,5100,1
|
|
20240809,145400,384639580,5090,5090,5090,5090,0
|
|
20240809,145300,384639580,5090,5090,5090,5090,309
|
|
20240809,145200,383066770,5080,5080,5080,5080,0
|
|
20240809,145100,383066770,5080,5080,5080,5080,23
|
|
20240809,145000,382949930,5090,5090,5090,5090,0
|
|
20240809,144900,382949930,5090,5090,5090,5090,1
|
|
20240809,144800,382944840,5080,5080,5080,5080,0
|
|
20240809,144700,382944840,5080,5080,5080,5080,0
|
|
20240809,144600,382944840,5080,5080,5080,5080,1
|
|
20240809,144500,382939760,5080,5080,5080,5080,148
|
|
20240809,144400,382187920,5070,5070,5070,5070,312
|
|
20240809,144300,380606080,5070,5070,5070,5070,0
|
|
20240809,144200,380606080,5070,5070,5070,5070,0
|
|
20240809,144100,380606080,5070,5070,5070,5070,0
|
|
20240809,144000,380606080,5070,5070,5070,5070,0
|
|
20240809,143900,380606080,5070,5070,5070,5070,0
|
|
20240809,143800,380606080,5070,5070,5070,5070,0
|
|
20240809,143700,380606080,5070,5070,5070,5070,195
|
|
20240809,143600,379617430,5070,5070,5070,5070,1
|
|
20240809,143500,379612360,5060,5060,5060,5060,1
|
|
20240809,143400,379607300,5060,5060,5060,5060,0
|
|
20240809,143300,379607300,5060,5060,5060,5060,1
|
|
20240809,143200,379602240,5060,5060,5060,5060,148
|
|
20240809,143100,378853360,5060,5060,5060,5060,0
|
|
20240809,143000,378853360,5060,5060,5060,5060,0
|
|
20240809,142900,378853360,5060,5060,5060,5060,0
|
|
20240809,142800,378853360,5060,5060,5060,5060,39
|
|
20240809,142700,378656020,5060,5050,5060,5050,2
|
|
20240809,142600,378645910,5040,5040,5040,5040,0
|
|
20240809,142500,378645910,5040,5040,5040,5040,0
|
|
20240809,142400,378645910,5040,5040,5040,5040,0
|
|
20240809,142300,378645910,5040,5040,5040,5040,3202
|
|
20240809,142200,362507830,5030,5030,5030,5030,0
|
|
20240809,142100,362507830,5030,5030,5030,5030,0
|
|
20240809,142000,362507830,5030,5030,5030,5030,0
|
|
20240809,141900,362507830,5030,5030,5030,5030,0
|
|
20240809,141800,362507830,5030,5030,5030,5030,2
|
|
20240809,141700,362497770,5030,5030,5030,5030,0
|
|
20240809,141600,362497770,5030,5030,5030,5030,0
|
|
20240809,141500,362497770,5030,5030,5030,5030,0
|
|
20240809,141400,362497770,5030,5030,5030,5030,0
|
|
20240809,141300,362497770,5030,5030,5030,5030,0
|
|
20240809,141200,362497770,5030,5030,5030,5030,0
|
|
20240809,141100,362497770,5030,5030,5030,5030,1
|
|
20240809,141000,362492740,5010,5030,5030,5010,3000
|
|
20240809,140900,347429740,5040,5040,5040,5040,0
|
|
20240809,140800,347429740,5040,5040,5040,5040,0
|
|
20240809,140700,347429740,5040,5050,5050,5040,2185
|
|
20240809,140600,336410270,5050,5050,5050,5050,0
|
|
20240809,140500,336410270,5050,5050,5050,5050,0
|
|
20240809,140400,336410270,5050,5050,5050,5050,294
|
|
20240809,140300,334925570,5040,5040,5040,5040,0
|
|
20240809,140200,334925570,5040,5040,5050,5040,23
|
|
20240809,140100,334809460,5050,5050,5050,5050,0
|
|
20240809,140000,334809460,5050,5050,5050,5050,94
|
|
20240809,135900,334334760,5060,5060,5060,5060,0
|
|
20240809,135800,334334760,5060,5060,5060,5060,559
|
|
20240809,135700,331506220,5070,5070,5070,5070,289
|
|
20240809,135600,330040990,5070,5070,5070,5070,276
|
|
20240809,135500,328641670,5070,5070,5070,5070,1297
|
|
20240809,135400,322065880,5070,5070,5070,5070,110
|
|
20240809,135300,321508180,5080,5080,5080,5080,0
|
|
20240809,135200,321508180,5080,5080,5080,5070,24
|
|
20240809,135100,321386460,5070,5070,5070,5070,30
|
|
20240809,135000,321234360,5080,5080,5080,5080,0
|
|
20240809,134900,321234360,5080,5080,5080,5080,0
|
|
20240809,134800,321234360,5080,5080,5080,5080,1356
|
|
20240809,134700,314345880,5080,5080,5080,5080,0
|
|
20240809,134600,314345880,5080,5080,5080,5080,0
|
|
20240809,134500,314345880,5080,5080,5080,5080,490
|
|
20240809,134400,311856680,5080,5080,5080,5080,110
|
|
20240809,134300,311297880,5080,5080,5080,5080,0
|
|
20240809,134200,311297880,5080,5080,5080,5080,801
|
|
20240809,134100,307228800,5090,5090,5090,5090,0
|
|
20240809,134000,307228800,5090,5090,5090,5090,0
|
|
20240809,133900,307228800,5090,5090,5090,5090,0
|
|
20240809,133800,307228800,5090,5090,5090,5090,0
|
|
20240809,133700,307228800,5090,5090,5090,5090,0
|
|
20240809,133600,307228800,5090,5090,5090,5090,0
|
|
20240809,133500,307228800,5090,5090,5090,5090,0
|
|
20240809,133400,307228800,5090,5090,5090,5090,1457
|
|
20240809,133300,299812670,5090,5090,5090,5090,500
|
|
20240809,133200,297267670,5100,5100,5100,5100,0
|
|
20240809,133100,297267670,5100,5100,5100,5100,0
|
|
20240809,133000,297267670,5100,5100,5100,5100,0
|
|
20240809,132900,297267670,5100,5100,5100,5100,0
|
|
20240809,132800,297267670,5100,5100,5100,5100,0
|
|
20240809,132700,297267670,5100,5090,5100,5090,361
|
|
20240809,132600,295426730,5090,5090,5090,5090,0
|
|
20240809,132500,295426730,5090,5090,5090,5090,2218
|
|
20240809,132400,284137110,5090,5100,5100,5090,2196
|
|
20240809,132300,272942920,5110,5110,5110,5110,0
|
|
20240809,132200,272942920,5110,5110,5110,5110,0
|
|
20240809,132100,272942920,5110,5110,5110,5110,0
|
|
20240809,132000,272942920,5110,5110,5110,5110,1
|
|
20240809,131900,272937810,5110,5110,5110,5110,0
|
|
20240809,131800,272937810,5110,5110,5110,5110,0
|
|
20240809,131700,272937810,5110,5110,5110,5110,0
|
|
20240809,131600,272937810,5110,5100,5110,5100,302
|
|
20240809,131500,271397590,5120,5120,5120,5120,0
|
|
20240809,131400,271397590,5120,5120,5120,5120,0
|
|
20240809,131300,271397590,5120,5120,5120,5120,0
|
|
20240809,131200,271397590,5120,5110,5120,5110,50
|
|
20240809,131100,271141690,5110,5110,5110,5110,424
|
|
20240809,131000,268975050,5120,5120,5120,5120,0
|
|
20240809,130900,268975050,5120,5120,5120,5120,0
|
|
20240809,130800,268975050,5120,5120,5120,5120,0
|
|
20240809,130700,268975050,5120,5120,5120,5120,2
|
|
20240809,130600,268964810,5100,5100,5100,5100,0
|
|
20240809,130500,268964810,5100,5100,5100,5100,70
|
|
20240809,130400,268607810,5120,5110,5120,5110,2
|
|
20240809,130300,268597580,5110,5110,5110,5110,0
|
|
20240809,130200,268597580,5110,5110,5110,5110,0
|
|
20240809,130100,268597580,5110,5110,5110,5110,374
|
|
20240809,130000,266686440,5120,5120,5120,5120,0
|
|
20240809,125900,266686440,5120,5110,5120,5110,117
|
|
20240809,125800,266088400,5120,5110,5120,5110,52
|
|
20240809,125700,265822660,5120,5120,5120,5120,0
|
|
20240809,125600,265822660,5120,5120,5120,5120,0
|
|
20240809,125500,265822660,5120,5120,5120,5120,0
|
|
20240809,125400,265822660,5120,5120,5120,5120,0
|
|
20240809,125300,265822660,5120,5110,5120,5110,2
|
|
20240809,125200,265812430,5110,5110,5110,5110,0
|
|
20240809,125100,265812430,5110,5110,5110,5110,0
|
|
20240809,125000,265812430,5110,5110,5110,5110,16
|
|
20240809,124900,265730670,5120,5120,5120,5120,0
|
|
20240809,124800,265730670,5120,5120,5120,5120,0
|
|
20240809,124700,265730670,5120,5120,5120,5120,0
|
|
20240809,124600,265730670,5120,5120,5120,5120,0
|
|
20240809,124500,265730670,5120,5120,5120,5120,0
|
|
20240809,124400,265730670,5120,5120,5120,5120,0
|
|
20240809,124300,265730670,5120,5120,5120,5120,0
|
|
20240809,124200,265730670,5120,5120,5120,5120,0
|
|
20240809,124100,265730670,5120,5120,5120,5120,0
|
|
20240809,124000,265730670,5120,5110,5120,5110,42
|
|
20240809,123900,265516030,5110,5110,5110,5110,0
|
|
20240809,123800,265516030,5110,5110,5110,5110,60
|
|
20240809,123700,265209430,5120,5120,5120,5120,0
|
|
20240809,123600,265209430,5120,5120,5120,5120,2
|
|
20240809,123500,265199190,5110,5110,5110,5110,1
|
|
20240809,123400,265194080,5120,5120,5120,5120,0
|
|
20240809,123300,265194080,5120,5110,5120,5110,178
|
|
20240809,123200,264284490,5110,5110,5110,5110,0
|
|
20240809,123100,264284490,5110,5110,5110,5110,0
|
|
20240809,123000,264284490,5110,5110,5110,5110,0
|
|
20240809,122900,264284490,5110,5110,5110,5110,0
|
|
20240809,122800,264284490,5110,5110,5110,5110,5
|
|
20240809,122700,264258940,5110,5110,5110,5110,100
|
|
20240809,122600,263747940,5110,5110,5110,5110,0
|
|
20240809,122500,263747940,5110,5100,5110,5100,22
|
|
20240809,122400,263635720,5110,5110,5110,5110,0
|
|
20240809,122300,263635720,5110,5110,5110,5110,0
|
|
20240809,122200,263635720,5110,5110,5110,5110,0
|
|
20240809,122100,263635720,5110,5100,5110,5100,316
|
|
20240809,122000,262024100,5100,5100,5100,5100,1
|
|
20240809,121900,262019000,5110,5090,5110,5090,134
|
|
20240809,121800,261336900,5110,5100,5110,5090,472
|
|
20240809,121700,258931210,5110,5110,5110,5110,198
|
|
20240809,121600,257919430,5120,5120,5120,5120,0
|
|
20240809,121500,257919430,5120,5120,5120,5120,0
|
|
20240809,121400,257919430,5120,5120,5120,5120,0
|
|
20240809,121300,257919430,5120,5120,5120,5120,0
|
|
20240809,121200,257919430,5120,5120,5120,5120,0
|
|
20240809,121100,257919430,5120,5120,5120,5120,0
|
|
20240809,121000,257919430,5120,5120,5120,5120,5
|
|
20240809,120900,257893830,5110,5110,5110,5110,9
|
|
20240809,120800,257847840,5110,5110,5110,5110,0
|
|
20240809,120700,257847840,5110,5110,5110,5110,0
|
|
20240809,120600,257847840,5110,5110,5110,5110,0
|
|
20240809,120500,257847840,5110,5110,5110,5110,4
|
|
20240809,120400,257827400,5110,5110,5110,5110,20
|
|
20240809,120300,257725200,5110,5110,5110,5110,50
|
|
20240809,120200,257469700,5110,5110,5110,5110,0
|
|
20240809,120100,257469700,5110,5110,5110,5110,0
|
|
20240809,120000,257469700,5110,5110,5110,5110,350
|
|
20240809,115900,255681200,5110,5110,5110,5110,0
|
|
20240809,115800,255681200,5110,5110,5110,5110,0
|
|
20240809,115700,255681200,5110,5110,5110,5110,100
|
|
20240809,115600,255170200,5110,5110,5110,5110,0
|
|
20240809,115500,255170200,5110,5110,5110,5110,0
|
|
20240809,115400,255170200,5110,5110,5110,5110,50
|
|
20240809,115300,254914700,5110,5110,5110,5110,0
|
|
20240809,115200,254914700,5110,5110,5110,5110,30
|
|
20240809,115100,254761400,5110,5110,5110,5110,0
|
|
20240809,115000,254761400,5110,5110,5110,5110,200
|
|
20240809,114900,253739400,5120,5120,5120,5120,0
|
|
20240809,114800,253739400,5120,5110,5120,5110,30
|
|
20240809,114700,253586090,5110,5110,5110,5110,300
|
|
20240809,114600,252053090,5130,5130,5130,5130,10
|
|
20240809,114500,252001790,5130,5130,5130,5130,0
|
|
20240809,114400,252001790,5130,5130,5130,5130,0
|
|
20240809,114300,252001790,5130,5130,5130,5130,0
|
|
20240809,114200,252001790,5130,5130,5130,5130,0
|
|
20240809,114100,252001790,5130,5130,5130,5130,2
|
|
20240809,114000,251991530,5120,5120,5120,5120,0
|
|
20240809,113900,251991530,5120,5130,5130,5120,76
|
|
20240809,113800,251602160,5130,5120,5130,5120,154
|
|
20240809,113700,250813440,5120,5120,5120,5120,0
|
|
20240809,113600,250813440,5120,5120,5120,5120,0
|
|
20240809,113500,250813440,5120,5120,5120,5120,2
|
|
20240809,113400,250803200,5110,5110,5110,5110,220
|
|
20240809,113300,249679000,5110,5110,5110,5110,30
|
|
20240809,113200,249525700,5110,5110,5110,5110,10
|
|
20240809,113100,249474600,5110,5110,5110,5110,101
|
|
20240809,113000,248958490,5120,5120,5120,5120,0
|
|
20240809,112900,248958490,5120,5120,5120,5120,177
|
|
20240809,112800,248052250,5120,5120,5120,5120,0
|
|
20240809,112700,248052250,5120,5120,5120,5120,0
|
|
20240809,112600,248052250,5120,5120,5120,5120,21
|
|
20240809,112500,247944730,5120,5120,5120,5120,0
|
|
20240809,112400,247944730,5120,5120,5120,5120,0
|
|
20240809,112300,247944730,5120,5120,5120,5120,0
|
|
20240809,112200,247944730,5120,5110,5120,5110,950
|
|
20240809,112100,243089330,5110,5110,5110,5110,0
|
|
20240809,112000,243089330,5110,5110,5110,5110,0
|
|
20240809,111900,243089330,5110,5110,5110,5110,0
|
|
20240809,111800,243089330,5110,5100,5110,5100,38
|
|
20240809,111700,242895500,5100,5110,5110,5100,5
|
|
20240809,111600,242869990,5120,5120,5120,5120,0
|
|
20240809,111500,242869990,5120,5120,5120,5120,0
|
|
20240809,111400,242869990,5120,5120,5120,5120,0
|
|
20240809,111300,242869990,5120,5120,5120,5120,0
|
|
20240809,111200,242869990,5120,5120,5120,5120,0
|
|
20240809,111100,242869990,5120,5120,5120,5120,0
|
|
20240809,111000,242869990,5120,5100,5120,5100,869
|
|
20240809,110900,238438050,5120,5120,5120,5120,101
|
|
20240809,110800,237920930,5120,5120,5120,5120,0
|
|
20240809,110700,237920930,5120,5110,5120,5110,67
|
|
20240809,110600,237578540,5120,5120,5120,5120,0
|
|
20240809,110500,237578540,5120,5120,5120,5120,2
|
|
20240809,110400,237568300,5110,5110,5110,5110,45
|
|
20240809,110300,237338350,5120,5120,5120,5120,0
|
|
20240809,110200,237338350,5120,5120,5120,5120,0
|
|
20240809,110100,237338350,5120,5120,5120,5120,0
|
|
20240809,110000,237338350,5120,5120,5120,5120,0
|
|
20240809,105900,237338350,5120,5120,5120,5120,0
|
|
20240809,105800,237338350,5120,5110,5120,5110,116
|
|
20240809,105700,236745570,5120,5120,5120,5120,0
|
|
20240809,105600,236745570,5120,5120,5120,5120,0
|
|
20240809,105500,236745570,5120,5120,5120,5120,0
|
|
20240809,105400,236745570,5120,5120,5120,5120,0
|
|
20240809,105300,236745570,5120,5120,5120,5120,0
|
|
20240809,105200,236745570,5120,5120,5120,5120,0
|
|
20240809,105100,236745570,5120,5120,5120,5120,0
|
|
20240809,105000,236745570,5120,5120,5120,5120,0
|
|
20240809,104900,236745570,5120,5120,5120,5120,30
|
|
20240809,104800,236591970,5120,5120,5120,5120,0
|
|
20240809,104700,236591970,5120,5120,5120,5120,20
|
|
20240809,104600,236489570,5120,5120,5120,5120,0
|
|
20240809,104500,236489570,5120,5120,5120,5120,1983
|
|
20240809,104400,226336610,5150,5150,5150,5150,0
|
|
20240809,104300,226336610,5150,5140,5150,5140,3
|
|
20240809,104200,226321170,5160,5180,5180,5140,3180
|
|
20240809,104100,209925150,5180,5170,5190,5170,304
|
|
20240809,104000,208350480,5160,5160,5160,5150,111
|
|
20240809,103900,207777820,5150,5140,5150,5140,813
|
|
20240809,103800,203598770,5140,5130,5140,5130,101
|
|
20240809,103700,203080090,5120,5120,5120,5120,0
|
|
20240809,103600,203080090,5120,5120,5120,5120,0
|
|
20240809,103500,203080090,5120,5120,5120,5120,0
|
|
20240809,103400,203080090,5120,5120,5120,5120,144
|
|
20240809,103300,202342810,5100,5100,5100,5100,0
|
|
20240809,103200,202342810,5100,5100,5100,5100,0
|
|
20240809,103100,202342810,5100,5100,5100,5100,0
|
|
20240809,103000,202342810,5100,5100,5100,5100,0
|
|
20240809,102900,202342810,5100,5100,5100,5100,50
|
|
20240809,102800,202087810,5120,5110,5120,5110,500
|
|
20240809,102700,199530050,5110,5100,5110,5100,8
|
|
20240809,102600,199489240,5090,5090,5090,5090,200
|
|
20240809,102500,198471240,5090,5090,5090,5090,1100
|
|
20240809,102400,192872240,5110,5110,5110,5110,0
|
|
20240809,102300,192872240,5110,5110,5110,5110,0
|
|
20240809,102200,192872240,5110,5110,5110,5110,3
|
|
20240809,102100,192856910,5100,5100,5100,5100,508
|
|
20240809,102000,190266110,5100,5100,5100,5100,12
|
|
20240809,101900,190204910,5090,5090,5090,5090,50
|
|
20240809,101800,189950410,5090,5090,5090,5090,80
|
|
20240809,101700,189543210,5090,5090,5090,5090,236
|
|
20240809,101600,188341970,5100,5100,5100,5100,207
|
|
20240809,101500,187286270,5100,5100,5100,5100,0
|
|
20240809,101400,187286270,5100,5090,5100,5090,456
|
|
20240809,101300,184965210,5090,5090,5090,5090,1
|
|
20240809,101200,184960120,5110,5110,5110,5110,0
|
|
20240809,101100,184960120,5110,5110,5110,5110,0
|
|
20240809,101000,184960120,5110,5110,5110,5110,0
|
|
20240809,100900,184960120,5110,5110,5110,5110,0
|
|
20240809,100800,184960120,5110,5110,5110,5110,0
|
|
20240809,100700,184960120,5110,5100,5110,5100,2
|
|
20240809,100600,184949910,5100,5100,5100,5100,273
|
|
20240809,100500,183557610,5110,5110,5110,5110,0
|
|
20240809,100400,183557610,5110,5110,5110,5110,938
|
|
20240809,100300,178764430,5110,5110,5110,5110,80
|
|
20240809,100200,178355630,5120,5120,5120,5120,4
|
|
20240809,100100,178335150,5120,5130,5130,5120,1098
|
|
20240809,100000,172702540,5140,5140,5140,5140,1122
|
|
20240809,095900,166935460,5150,5160,5160,5150,148
|
|
20240809,095800,166173240,5160,5160,5160,5160,364
|
|
20240809,095700,164295000,5140,5160,5180,5140,1180
|
|
20240809,095600,158198680,5160,5160,5160,5160,10
|
|
20240809,095500,158147080,5160,5140,5160,5130,1111
|
|
20240809,095400,152429090,5130,5130,5130,5130,0
|
|
20240809,095300,152429090,5130,5130,5130,5130,0
|
|
20240809,095200,152429090,5130,5120,5130,5120,205
|
|
20240809,095100,151377490,5130,5130,5130,5130,0
|
|
20240809,095000,151377490,5130,5130,5130,5130,20
|
|
20240809,094900,151274890,5130,5120,5130,5120,1051
|
|
20240809,094800,145883760,5110,5130,5130,5110,901
|
|
20240809,094700,141266010,5130,5120,5130,5120,567
|
|
20240809,094600,138358320,5100,5110,5110,5100,80
|
|
20240809,094500,137950290,5110,5110,5110,5110,0
|
|
20240809,094400,137950290,5110,5110,5110,5110,3
|
|
20240809,094300,137934960,5130,5120,5130,5110,253
|
|
20240809,094200,136637120,5140,5140,5140,5140,0
|
|
20240809,094100,136637120,5140,5130,5140,5130,554
|
|
20240809,094000,133795050,5130,5080,5130,5080,2117
|
|
20240809,093900,122993540,5070,5070,5070,5070,48
|
|
20240809,093800,122750180,5070,5070,5070,5070,0
|
|
20240809,093700,122750180,5070,5060,5070,5060,256
|
|
20240809,093600,121453530,5060,5060,5060,5060,0
|
|
20240809,093500,121453530,5060,5060,5060,5060,1
|
|
20240809,093400,121448470,5040,5050,5060,5040,16
|
|
20240809,093300,121367660,5050,5040,5050,5040,2032
|
|
20240809,093200,111106140,5050,5070,5070,5020,5279
|
|
20240809,093100,84527340,5080,5080,5080,5080,0
|
|
20240809,093000,84527340,5080,5080,5080,5080,0
|
|
20240809,092900,84527340,5080,5080,5080,5080,0
|
|
20240809,092800,84527340,5080,5060,5080,5060,839
|
|
20240809,092700,80281940,5050,5050,5050,5050,50
|
|
20240809,092600,80029440,5060,5060,5060,5060,0
|
|
20240809,092500,80029440,5060,5070,5070,5060,160
|
|
20240809,092400,79219760,5080,5080,5080,5070,1552
|
|
20240809,092300,71347710,5080,5090,5090,5080,37
|
|
20240809,092200,71159480,5100,5110,5110,5100,281
|
|
20240809,092100,69724580,5110,5110,5110,5110,402
|
|
20240809,092000,67670360,5130,5110,5130,5090,1406
|
|
20240809,091900,60491670,5110,5100,5110,5100,176
|
|
20240809,091800,59593160,5100,5100,5100,5100,1
|
|
20240809,091700,59588060,5090,5090,5090,5090,0
|
|
20240809,091600,59588060,5090,5090,5090,5090,0
|
|
20240809,091500,59588060,5090,5100,5100,5090,100
|
|
20240809,091400,59078560,5090,5090,5090,5090,50
|
|
20240809,091300,58824060,5090,5090,5090,5090,19
|
|
20240809,091200,58727350,5080,5080,5080,5080,0
|
|
20240809,091100,58727350,5080,5080,5080,5080,1
|
|
20240809,091000,58722270,5090,5090,5090,5090,11
|
|
20240809,090900,58666280,5100,5120,5120,5100,382
|
|
20240809,090800,56714270,5150,5130,5200,5120,166
|
|
20240809,090700,55856630,5120,5100,5130,5100,1341
|
|
20240809,090600,48995730,5100,5080,5100,5080,1040
|
|
20240809,090500,43697000,5080,5080,5080,5080,207
|
|
20240809,090400,42645440,5090,5120,5120,5090,187
|
|
20240809,090300,41691040,5120,5070,5120,5070,306
|
|
20240809,090200,40133230,5060,5060,5060,5060,1
|
|
20240809,090100,40128170,5080,5080,5300,5080,4880
|
|
20240809,090000,14888080,5080,5080,5080,5010,2931
|