684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,202100,378481700,5150,5150,5150,5150,1326
|
|
20240813,202000,378481700,5150,5150,5150,5150,0
|
|
20240813,201900,378481700,5150,5150,5150,5150,0
|
|
20240813,201800,378481700,5150,5150,5150,5150,0
|
|
20240813,201700,378481700,5150,5150,5150,5150,0
|
|
20240813,201600,378481700,5150,5150,5150,5150,0
|
|
20240813,201500,378481700,5150,5150,5150,5150,0
|
|
20240813,201400,378481700,5150,5150,5150,5150,0
|
|
20240813,201300,378481700,5150,5150,5150,5150,0
|
|
20240813,201200,378481700,5150,5150,5150,5150,0
|
|
20240813,201100,378481700,5150,5150,5150,5150,0
|
|
20240813,201000,378481700,5150,5150,5150,5150,0
|
|
20240813,200900,378481700,5150,5150,5150,5150,0
|
|
20240813,200800,378481700,5150,5150,5150,5150,0
|
|
20240813,200700,378481700,5150,5150,5150,5150,0
|
|
20240813,200600,378481700,5150,5150,5150,5150,0
|
|
20240813,200500,378481700,5150,5150,5150,5150,0
|
|
20240813,200400,378481700,5150,5150,5150,5150,0
|
|
20240813,200300,378481700,5150,5150,5150,5150,0
|
|
20240813,200200,378481700,5150,5150,5150,5150,0
|
|
20240813,200100,378481700,5150,5150,5150,5150,0
|
|
20240813,200000,378481700,5150,5150,5150,5150,0
|
|
20240813,195900,378481700,5150,5150,5150,5150,0
|
|
20240813,195800,378481700,5150,5150,5150,5150,0
|
|
20240813,195700,378481700,5150,5150,5150,5150,0
|
|
20240813,195600,378481700,5150,5150,5150,5150,0
|
|
20240813,195500,378481700,5150,5150,5150,5150,0
|
|
20240813,195400,378481700,5150,5150,5150,5150,0
|
|
20240813,195300,378481700,5150,5150,5150,5150,0
|
|
20240813,195200,378481700,5150,5150,5150,5150,0
|
|
20240813,195100,378481700,5150,5150,5150,5150,1326
|
|
20240813,195000,378481700,5150,5150,5150,5150,0
|
|
20240813,194900,378481700,5150,5150,5150,5150,0
|
|
20240813,194800,378481700,5150,5150,5150,5150,0
|
|
20240813,194700,378481700,5150,5150,5150,5150,0
|
|
20240813,194600,378481700,5150,5150,5150,5150,0
|
|
20240813,194500,378481700,5150,5150,5150,5150,0
|
|
20240813,194400,378481700,5150,5150,5150,5150,0
|
|
20240813,194300,378481700,5150,5150,5150,5150,0
|
|
20240813,194200,378481700,5150,5150,5150,5150,0
|
|
20240813,194100,378481700,5150,5150,5150,5150,0
|
|
20240813,194000,378481700,5150,5150,5150,5150,0
|
|
20240813,193900,378481700,5150,5150,5150,5150,0
|
|
20240813,193800,378481700,5150,5150,5150,5150,0
|
|
20240813,193700,378481700,5150,5150,5150,5150,0
|
|
20240813,193600,378481700,5150,5150,5150,5150,0
|
|
20240813,193500,378481700,5150,5150,5150,5150,0
|
|
20240813,193400,378481700,5150,5150,5150,5150,0
|
|
20240813,193300,378481700,5150,5150,5150,5150,0
|
|
20240813,193200,378481700,5150,5150,5150,5150,0
|
|
20240813,193100,378481700,5150,5150,5150,5150,0
|
|
20240813,193000,378481700,5150,5150,5150,5150,0
|
|
20240813,192900,378481700,5150,5150,5150,5150,0
|
|
20240813,192800,378481700,5150,5150,5150,5150,0
|
|
20240813,192700,378481700,5150,5150,5150,5150,0
|
|
20240813,192600,378481700,5150,5150,5150,5150,0
|
|
20240813,192500,378481700,5150,5150,5150,5150,0
|
|
20240813,192400,378481700,5150,5150,5150,5150,0
|
|
20240813,192300,378481700,5150,5150,5150,5150,0
|
|
20240813,192200,378481700,5150,5150,5150,5150,0
|
|
20240813,192100,378481700,5150,5150,5150,5150,1326
|
|
20240813,192000,378481700,5150,5150,5150,5150,0
|
|
20240813,191900,378481700,5150,5150,5150,5150,0
|
|
20240813,191800,378481700,5150,5150,5150,5150,0
|
|
20240813,191700,378481700,5150,5150,5150,5150,0
|
|
20240813,191600,378481700,5150,5150,5150,5150,0
|
|
20240813,191500,378481700,5150,5150,5150,5150,0
|
|
20240813,191400,378481700,5150,5150,5150,5150,0
|
|
20240813,191300,378481700,5150,5150,5150,5150,0
|
|
20240813,191200,378481700,5150,5150,5150,5150,0
|
|
20240813,191100,378481700,5150,5150,5150,5150,0
|
|
20240813,191000,378481700,5150,5150,5150,5150,0
|
|
20240813,190900,378481700,5150,5150,5150,5150,0
|
|
20240813,190800,378481700,5150,5150,5150,5150,0
|
|
20240813,190700,378481700,5150,5150,5150,5150,0
|
|
20240813,190600,378481700,5150,5150,5150,5150,0
|
|
20240813,190500,378481700,5150,5150,5150,5150,0
|
|
20240813,190400,378481700,5150,5150,5150,5150,0
|
|
20240813,190300,378481700,5150,5150,5150,5150,0
|
|
20240813,190200,378481700,5150,5150,5150,5150,0
|
|
20240813,190100,378481700,5150,5150,5150,5150,0
|
|
20240813,190000,378481700,5150,5150,5150,5150,0
|
|
20240813,185900,378481700,5150,5150,5150,5150,0
|
|
20240813,185800,378481700,5150,5150,5150,5150,0
|
|
20240813,185700,378481700,5150,5150,5150,5150,0
|
|
20240813,185600,378481700,5150,5150,5150,5150,0
|
|
20240813,185500,378481700,5150,5150,5150,5150,0
|
|
20240813,185400,378481700,5150,5150,5150,5150,0
|
|
20240813,185300,378481700,5150,5150,5150,5150,0
|
|
20240813,185200,378481700,5150,5150,5150,5150,0
|
|
20240813,185100,378481700,5150,5150,5150,5150,1326
|
|
20240813,185000,378481700,5150,5150,5150,5150,0
|
|
20240813,184900,378481700,5150,5150,5150,5150,0
|
|
20240813,184800,378481700,5150,5150,5150,5150,0
|
|
20240813,184700,378481700,5150,5150,5150,5150,0
|
|
20240813,184600,378481700,5150,5150,5150,5150,0
|
|
20240813,184500,378481700,5150,5150,5150,5150,0
|
|
20240813,184400,378481700,5150,5150,5150,5150,0
|
|
20240813,184300,378481700,5150,5150,5150,5150,0
|
|
20240813,184200,378481700,5150,5150,5150,5150,0
|
|
20240813,184100,378481700,5150,5150,5150,5150,0
|
|
20240813,184000,378481700,5150,5150,5150,5150,0
|
|
20240813,183900,378481700,5150,5150,5150,5150,0
|
|
20240813,183800,378481700,5150,5150,5150,5150,0
|
|
20240813,183700,378481700,5150,5150,5150,5150,0
|
|
20240813,183600,378481700,5150,5150,5150,5150,0
|
|
20240813,183500,378481700,5150,5150,5150,5150,0
|
|
20240813,183400,378481700,5150,5150,5150,5150,0
|
|
20240813,183300,378481700,5150,5150,5150,5150,0
|
|
20240813,183200,378481700,5150,5150,5150,5150,0
|
|
20240813,183100,378481700,5150,5150,5150,5150,0
|
|
20240813,183000,378481700,5150,5150,5150,5150,0
|
|
20240813,182900,378481700,5150,5150,5150,5150,0
|
|
20240813,182800,378481700,5150,5150,5150,5150,0
|
|
20240813,182700,378481700,5150,5150,5150,5150,0
|
|
20240813,182600,378481700,5150,5150,5150,5150,0
|
|
20240813,182500,378481700,5150,5150,5150,5150,0
|
|
20240813,182400,378481700,5150,5150,5150,5150,0
|
|
20240813,182300,378481700,5150,5150,5150,5150,0
|
|
20240813,182200,378481700,5150,5150,5150,5150,0
|
|
20240813,182100,378481700,5150,5150,5150,5150,1326
|
|
20240813,182000,378481700,5150,5150,5150,5150,0
|
|
20240813,181900,378481700,5150,5150,5150,5150,0
|
|
20240813,181800,378481700,5150,5150,5150,5150,0
|
|
20240813,181700,378481700,5150,5150,5150,5150,0
|
|
20240813,181600,378481700,5150,5150,5150,5150,0
|
|
20240813,181500,378481700,5150,5150,5150,5150,0
|
|
20240813,181400,378481700,5150,5150,5150,5150,0
|
|
20240813,181300,378481700,5150,5150,5150,5150,0
|
|
20240813,181200,378481700,5150,5150,5150,5150,0
|
|
20240813,181100,378481700,5150,5150,5150,5150,0
|
|
20240813,181000,378481700,5150,5150,5150,5150,0
|
|
20240813,180900,378481700,5150,5150,5150,5150,0
|
|
20240813,180800,378481700,5150,5150,5150,5150,0
|
|
20240813,180700,378481700,5150,5150,5150,5150,0
|
|
20240813,180600,378481700,5150,5150,5150,5150,0
|
|
20240813,180500,378481700,5150,5150,5150,5150,0
|
|
20240813,180400,378481700,5150,5150,5150,5150,0
|
|
20240813,180300,378481700,5150,5150,5150,5150,0
|
|
20240813,180200,378481700,5150,5150,5150,5150,0
|
|
20240813,180100,378481700,5150,5150,5150,5150,0
|
|
20240813,180000,378481700,5150,5150,5150,5150,0
|
|
20240813,175900,378481700,5150,5150,5150,5150,0
|
|
20240813,175800,378481700,5150,5150,5150,5150,0
|
|
20240813,175700,378481700,5150,5150,5150,5150,0
|
|
20240813,175600,378481700,5150,5150,5150,5150,0
|
|
20240813,175500,378481700,5150,5150,5150,5150,0
|
|
20240813,175400,378481700,5150,5150,5150,5150,0
|
|
20240813,175300,378481700,5150,5150,5150,5150,0
|
|
20240813,175200,378481700,5150,5150,5150,5150,0
|
|
20240813,175100,378481700,5150,5150,5150,5150,1326
|
|
20240813,175000,378481700,5150,5150,5150,5150,0
|
|
20240813,174900,378481700,5150,5150,5150,5150,0
|
|
20240813,174800,378481700,5150,5150,5150,5150,0
|
|
20240813,174700,378481700,5150,5150,5150,5150,0
|
|
20240813,174600,378481700,5150,5150,5150,5150,0
|
|
20240813,174500,378481700,5150,5150,5150,5150,0
|
|
20240813,174400,378481700,5150,5150,5150,5150,0
|
|
20240813,174300,378481700,5150,5150,5150,5150,0
|
|
20240813,174200,378481700,5150,5150,5150,5150,0
|
|
20240813,174100,378481700,5150,5150,5150,5150,0
|
|
20240813,174000,378481700,5150,5150,5150,5150,0
|
|
20240813,173900,378481700,5150,5150,5150,5150,0
|
|
20240813,173800,378481700,5150,5150,5150,5150,0
|
|
20240813,173700,378481700,5150,5150,5150,5150,0
|
|
20240813,173600,378481700,5150,5150,5150,5150,0
|
|
20240813,173500,378481700,5150,5150,5150,5150,0
|
|
20240813,173400,378481700,5150,5150,5150,5150,0
|
|
20240813,173300,378481700,5150,5150,5150,5150,0
|
|
20240813,173200,378481700,5150,5150,5150,5150,0
|
|
20240813,173100,378481700,5150,5150,5150,5150,0
|
|
20240813,173000,378481700,5150,5150,5150,5150,0
|
|
20240813,172900,378481700,5150,5150,5150,5150,0
|
|
20240813,172800,378481700,5150,5150,5150,5150,0
|
|
20240813,172700,378481700,5150,5150,5150,5150,0
|
|
20240813,172600,378481700,5150,5150,5150,5150,0
|
|
20240813,172500,378481700,5150,5150,5150,5150,0
|
|
20240813,172400,378481700,5150,5150,5150,5150,0
|
|
20240813,172300,378481700,5150,5150,5150,5150,0
|
|
20240813,172200,378481700,5150,5150,5150,5150,0
|
|
20240813,172100,378481700,5150,5150,5150,5150,1326
|
|
20240813,172000,378481700,5150,5150,5150,5150,0
|
|
20240813,171900,378481700,5150,5150,5150,5150,0
|
|
20240813,171800,378481700,5150,5150,5150,5150,0
|
|
20240813,171700,378481700,5150,5150,5150,5150,0
|
|
20240813,171600,378481700,5150,5150,5150,5150,0
|
|
20240813,171500,378481700,5150,5150,5150,5150,0
|
|
20240813,171400,378481700,5150,5150,5150,5150,0
|
|
20240813,171300,378481700,5150,5150,5150,5150,0
|
|
20240813,171200,378481700,5150,5150,5150,5150,0
|
|
20240813,171100,378481700,5150,5150,5150,5150,0
|
|
20240813,171000,378481700,5150,5150,5150,5150,0
|
|
20240813,170900,378481700,5150,5150,5150,5150,0
|
|
20240813,170800,378481700,5150,5150,5150,5150,0
|
|
20240813,170700,378481700,5150,5150,5150,5150,0
|
|
20240813,170600,378481700,5150,5150,5150,5150,0
|
|
20240813,170500,378481700,5150,5150,5150,5150,0
|
|
20240813,170400,378481700,5150,5150,5150,5150,0
|
|
20240813,170300,378481700,5150,5150,5150,5150,0
|
|
20240813,170200,378481700,5150,5150,5150,5150,0
|
|
20240813,170100,378481700,5150,5150,5150,5150,0
|
|
20240813,170000,378481700,5150,5150,5150,5150,0
|
|
20240813,165900,378481700,5150,5150,5150,5150,0
|
|
20240813,165800,378481700,5150,5150,5150,5150,0
|
|
20240813,165700,378481700,5150,5150,5150,5150,0
|
|
20240813,165600,378481700,5150,5150,5150,5150,0
|
|
20240813,165500,378481700,5150,5150,5150,5150,0
|
|
20240813,165400,378481700,5150,5150,5150,5150,0
|
|
20240813,165300,378481700,5150,5150,5150,5150,0
|
|
20240813,165200,378481700,5150,5150,5150,5150,0
|
|
20240813,165100,378481700,5150,5150,5150,5150,1326
|
|
20240813,165000,378481700,5150,5150,5150,5150,0
|
|
20240813,164900,378481700,5150,5150,5150,5150,0
|
|
20240813,164800,378481700,5150,5150,5150,5150,0
|
|
20240813,164700,378481700,5150,5150,5150,5150,0
|
|
20240813,164600,378481700,5150,5150,5150,5150,0
|
|
20240813,164500,378481700,5150,5150,5150,5150,0
|
|
20240813,164400,378481700,5150,5150,5150,5150,0
|
|
20240813,164300,378481700,5150,5150,5150,5150,0
|
|
20240813,164200,378481700,5150,5150,5150,5150,0
|
|
20240813,164100,378481700,5150,5150,5150,5150,0
|
|
20240813,164000,378481700,5150,5150,5150,5150,0
|
|
20240813,163900,378481700,5150,5150,5150,5150,0
|
|
20240813,163800,378481700,5150,5150,5150,5150,0
|
|
20240813,163700,378481700,5150,5150,5150,5150,0
|
|
20240813,163600,378481700,5150,5150,5150,5150,0
|
|
20240813,163500,378481700,5150,5150,5150,5150,0
|
|
20240813,163400,378481700,5150,5150,5150,5150,0
|
|
20240813,163300,378481700,5150,5150,5150,5150,0
|
|
20240813,163200,378481700,5150,5150,5150,5150,0
|
|
20240813,163100,378481700,5150,5150,5150,5150,0
|
|
20240813,163000,378481700,5150,5150,5150,5150,0
|
|
20240813,162900,378481700,5150,5150,5150,5150,0
|
|
20240813,162800,378481700,5150,5150,5150,5150,0
|
|
20240813,162700,378481700,5150,5150,5150,5150,0
|
|
20240813,162600,378481700,5150,5150,5150,5150,0
|
|
20240813,162500,378481700,5150,5150,5150,5150,0
|
|
20240813,162400,378481700,5150,5150,5150,5150,0
|
|
20240813,162300,378481700,5150,5150,5150,5150,0
|
|
20240813,162200,378481700,5150,5150,5150,5150,0
|
|
20240813,162100,378481700,5150,5150,5150,5150,1326
|
|
20240813,162000,378481700,5150,5150,5150,5150,0
|
|
20240813,161900,378481700,5150,5150,5150,5150,0
|
|
20240813,161800,378481700,5150,5150,5150,5150,0
|
|
20240813,161700,378481700,5150,5150,5150,5150,0
|
|
20240813,161600,378481700,5150,5150,5150,5150,0
|
|
20240813,161500,378481700,5150,5150,5150,5150,0
|
|
20240813,161400,378481700,5150,5150,5150,5150,0
|
|
20240813,161300,378481700,5150,5150,5150,5150,0
|
|
20240813,161200,378481700,5150,5150,5150,5150,0
|
|
20240813,161100,378481700,5150,5150,5150,5150,0
|
|
20240813,161000,378481700,5150,5150,5150,5150,0
|
|
20240813,160900,378481700,5150,5150,5150,5150,0
|
|
20240813,160800,378481700,5150,5150,5150,5150,0
|
|
20240813,160700,378481700,5150,5150,5150,5150,0
|
|
20240813,160600,378481700,5150,5150,5150,5150,0
|
|
20240813,160500,378481700,5150,5150,5150,5150,0
|
|
20240813,160400,378481700,5150,5150,5150,5150,0
|
|
20240813,160300,378481700,5150,5150,5150,5150,0
|
|
20240813,160200,378481700,5150,5150,5150,5150,0
|
|
20240813,160100,378481700,5150,5150,5150,5150,0
|
|
20240813,160000,378481700,5150,5150,5150,5150,0
|
|
20240813,155900,378481700,5150,5150,5150,5150,0
|
|
20240813,155800,378481700,5150,5150,5150,5150,0
|
|
20240813,155700,378481700,5150,5150,5150,5150,0
|
|
20240813,155600,378481700,5150,5150,5150,5150,0
|
|
20240813,155500,378481700,5150,5150,5150,5150,0
|
|
20240813,155400,378481700,5150,5150,5150,5150,0
|
|
20240813,155300,378481700,5150,5150,5150,5150,0
|
|
20240813,155200,378481700,5150,5150,5150,5150,0
|
|
20240813,155100,378481700,5150,5150,5150,5150,1326
|
|
20240813,155000,378481700,5150,5150,5150,5150,0
|
|
20240813,154900,378481700,5150,5150,5150,5150,0
|
|
20240813,154800,378481700,5150,5150,5150,5150,0
|
|
20240813,154700,378481700,5150,5150,5150,5150,0
|
|
20240813,154600,378481700,5150,5150,5150,5150,0
|
|
20240813,154500,378481700,5150,5150,5150,5150,0
|
|
20240813,154400,378481700,5150,5150,5150,5150,0
|
|
20240813,154300,378481700,5150,5150,5150,5150,0
|
|
20240813,154200,378481700,5150,5150,5150,5150,0
|
|
20240813,154100,378481700,5150,5150,5150,5150,0
|
|
20240813,154000,378481700,5150,5150,5150,5150,0
|
|
20240813,153900,378481700,5150,5150,5150,5150,0
|
|
20240813,153800,378481700,5150,5150,5150,5150,0
|
|
20240813,153700,378481700,5150,5150,5150,5150,0
|
|
20240813,153600,378481700,5150,5150,5150,5150,0
|
|
20240813,153500,378481700,5150,5150,5150,5150,0
|
|
20240813,153400,378481700,5150,5150,5150,5150,0
|
|
20240813,153300,378481700,5150,5150,5150,5150,0
|
|
20240813,153200,378481700,5150,5150,5150,5150,0
|
|
20240813,153100,378481700,5150,5150,5150,5150,0
|
|
20240813,153000,378481700,5150,5150,5150,5150,1326
|
|
20240813,152900,371652800,5180,5180,5180,5180,0
|
|
20240813,152800,371652800,5180,5180,5180,5180,0
|
|
20240813,152700,371652800,5180,5180,5180,5180,0
|
|
20240813,152600,371652800,5180,5180,5180,5180,0
|
|
20240813,152500,371652800,5180,5180,5180,5180,0
|
|
20240813,152400,371652800,5180,5180,5180,5180,0
|
|
20240813,152300,371652800,5180,5180,5180,5180,0
|
|
20240813,152200,371652800,5180,5180,5180,5180,0
|
|
20240813,152100,371652800,5180,5180,5180,5180,0
|
|
20240813,152000,371652800,5180,5180,5180,5180,0
|
|
20240813,151900,371652800,5180,5110,5180,5110,1293
|
|
20240813,151800,365008980,5110,5110,5110,5110,26
|
|
20240813,151700,364876120,5100,5100,5100,5090,979
|
|
20240813,151600,359889450,5090,5090,5090,5090,0
|
|
20240813,151500,359889450,5090,5090,5090,5090,0
|
|
20240813,151400,359889450,5090,5090,5090,5090,50
|
|
20240813,151300,359634950,5100,5100,5100,5100,32
|
|
20240813,151200,359471750,5110,5110,5110,5110,0
|
|
20240813,151100,359471750,5110,5110,5110,5110,0
|
|
20240813,151000,359471750,5110,5110,5110,5110,0
|
|
20240813,150900,359471750,5110,5110,5110,5110,2
|
|
20240813,150800,359461530,5090,5110,5110,5090,3
|
|
20240813,150700,359446220,5090,5100,5100,5090,691
|
|
20240813,150600,355929020,5100,5100,5100,5100,11
|
|
20240813,150500,355872920,5110,5110,5110,5110,0
|
|
20240813,150400,355872920,5110,5110,5110,5110,0
|
|
20240813,150300,355872920,5110,5110,5110,5110,0
|
|
20240813,150200,355872920,5110,5110,5110,5110,2
|
|
20240813,150100,355862700,5090,5090,5090,5090,200
|
|
20240813,150000,354844700,5110,5110,5110,5110,0
|
|
20240813,145900,354844700,5110,5100,5110,5100,3
|
|
20240813,145800,354829390,5100,5090,5100,5080,162
|
|
20240813,145700,354005180,5100,5090,5100,5080,137
|
|
20240813,145600,353307680,5090,5100,5100,5090,35
|
|
20240813,145500,353129520,5100,5100,5100,5100,0
|
|
20240813,145400,353129520,5100,5100,5100,5100,0
|
|
20240813,145300,353129520,5100,5100,5100,5100,0
|
|
20240813,145200,353129520,5100,5100,5100,5100,0
|
|
20240813,145100,353129520,5100,5100,5100,5100,15
|
|
20240813,145000,353053020,5100,5100,5100,5100,0
|
|
20240813,144900,353053020,5100,5100,5100,5100,0
|
|
20240813,144800,353053020,5100,5100,5100,5100,20
|
|
20240813,144700,352951020,5100,5100,5100,5100,0
|
|
20240813,144600,352951020,5100,5090,5100,5090,9
|
|
20240813,144500,352905180,5100,5100,5100,5100,0
|
|
20240813,144400,352905180,5100,5100,5100,5100,0
|
|
20240813,144300,352905180,5100,5100,5100,5100,0
|
|
20240813,144200,352905180,5100,5100,5100,5100,0
|
|
20240813,144100,352905180,5100,5100,5100,5100,0
|
|
20240813,144000,352905180,5100,5100,5100,5100,0
|
|
20240813,143900,352905180,5100,5100,5100,5100,0
|
|
20240813,143800,352905180,5100,5100,5100,5100,0
|
|
20240813,143700,352905180,5100,5100,5100,5100,0
|
|
20240813,143600,352905180,5100,5080,5100,5080,926
|
|
20240813,143500,348195430,5070,5070,5070,5070,0
|
|
20240813,143400,348195430,5070,5070,5070,5070,0
|
|
20240813,143300,348195430,5070,5070,5070,5070,84
|
|
20240813,143200,347769550,5070,5070,5070,5070,0
|
|
20240813,143100,347769550,5070,5070,5070,5070,0
|
|
20240813,143000,347769550,5070,5070,5070,5070,2
|
|
20240813,142900,347759410,5070,5070,5070,5070,0
|
|
20240813,142800,347759410,5070,5070,5070,5070,0
|
|
20240813,142700,347759410,5070,5070,5070,5070,0
|
|
20240813,142600,347759410,5070,5070,5070,5070,11
|
|
20240813,142500,347703640,5060,5060,5060,5060,0
|
|
20240813,142400,347703640,5060,5060,5060,5060,0
|
|
20240813,142300,347703640,5060,5060,5060,5060,569
|
|
20240813,142200,344824500,5060,5060,5060,5060,1508
|
|
20240813,142100,337194020,5070,5070,5070,5070,0
|
|
20240813,142000,337194020,5070,5070,5070,5070,2
|
|
20240813,141900,337183880,5050,5060,5060,5040,3302
|
|
20240813,141800,320521170,5070,5070,5070,5070,1
|
|
20240813,141700,320516100,5050,5050,5050,5050,0
|
|
20240813,141600,320516100,5050,5080,5080,5050,13253
|
|
20240813,141500,253483040,5090,5090,5090,5090,0
|
|
20240813,141400,253483040,5090,5090,5090,5090,0
|
|
20240813,141300,253483040,5090,5090,5090,5090,340
|
|
20240813,141200,251752440,5080,5080,5080,5080,0
|
|
20240813,141100,251752440,5080,5080,5080,5080,792
|
|
20240813,141000,247729080,5080,5080,5080,5080,0
|
|
20240813,140900,247729080,5080,5080,5080,5080,0
|
|
20240813,140800,247729080,5080,5080,5080,5080,0
|
|
20240813,140700,247729080,5080,5090,5090,5080,427
|
|
20240813,140600,245555920,5080,5080,5080,5080,22
|
|
20240813,140500,245444160,5080,5090,5090,5080,36
|
|
20240813,140400,245261270,5080,5080,5080,5080,0
|
|
20240813,140300,245261270,5080,5080,5080,5080,66
|
|
20240813,140200,244925990,5090,5090,5090,5090,0
|
|
20240813,140100,244925990,5090,5090,5090,5090,0
|
|
20240813,140000,244925990,5090,5090,5090,5090,0
|
|
20240813,135900,244925990,5090,5090,5090,5090,0
|
|
20240813,135800,244925990,5090,5090,5090,5090,2
|
|
20240813,135700,244915810,5080,5080,5080,5080,0
|
|
20240813,135600,244915810,5080,5080,5080,5080,0
|
|
20240813,135500,244915810,5080,5080,5080,5080,0
|
|
20240813,135400,244915810,5080,5080,5080,5080,1
|
|
20240813,135300,244910730,5080,5080,5080,5080,0
|
|
20240813,135200,244910730,5080,5080,5080,5080,0
|
|
20240813,135100,244910730,5080,5080,5080,5080,0
|
|
20240813,135000,244910730,5080,5080,5080,5080,10
|
|
20240813,134900,244859930,5090,5090,5090,5090,0
|
|
20240813,134800,244859930,5090,5090,5090,5090,0
|
|
20240813,134700,244859930,5090,5090,5090,5090,0
|
|
20240813,134600,244859930,5090,5090,5090,5090,1
|
|
20240813,134500,244854840,5090,5090,5090,5090,0
|
|
20240813,134400,244854840,5090,5090,5090,5090,0
|
|
20240813,134300,244854840,5090,5090,5090,5090,0
|
|
20240813,134200,244854840,5090,5090,5090,5090,0
|
|
20240813,134100,244854840,5090,5090,5090,5090,1422
|
|
20240813,134000,237616860,5080,5080,5080,5080,0
|
|
20240813,133900,237616860,5080,5080,5080,5080,0
|
|
20240813,133800,237616860,5080,5080,5080,5080,0
|
|
20240813,133700,237616860,5080,5080,5080,5080,0
|
|
20240813,133600,237616860,5080,5080,5080,5080,0
|
|
20240813,133500,237616860,5080,5080,5080,5080,100
|
|
20240813,133400,237108860,5080,5080,5080,5080,150
|
|
20240813,133300,236346860,5090,5090,5090,5090,0
|
|
20240813,133200,236346860,5090,5090,5090,5090,500
|
|
20240813,133100,233801860,5090,5090,5090,5090,0
|
|
20240813,133000,233801860,5090,5090,5090,5090,0
|
|
20240813,132900,233801860,5090,5090,5090,5090,39
|
|
20240813,132800,233603350,5090,5090,5090,5090,0
|
|
20240813,132700,233603350,5090,5090,5090,5090,0
|
|
20240813,132600,233603350,5090,5090,5090,5090,500
|
|
20240813,132500,231058350,5080,5080,5080,5080,0
|
|
20240813,132400,231058350,5080,5080,5080,5080,0
|
|
20240813,132300,231058350,5080,5080,5080,5080,0
|
|
20240813,132200,231058350,5080,5080,5080,5080,0
|
|
20240813,132100,231058350,5080,5090,5090,5080,50
|
|
20240813,132000,230804330,5090,5090,5090,5090,0
|
|
20240813,131900,230804330,5090,5090,5090,5090,0
|
|
20240813,131800,230804330,5090,5090,5090,5090,710
|
|
20240813,131700,227190430,5100,5100,5100,5100,0
|
|
20240813,131600,227190430,5100,5100,5100,5100,0
|
|
20240813,131500,227190430,5100,5100,5100,5100,0
|
|
20240813,131400,227190430,5100,5100,5100,5100,0
|
|
20240813,131300,227190430,5100,5100,5100,5100,2
|
|
20240813,131200,227180230,5110,5110,5110,5110,0
|
|
20240813,131100,227180230,5110,5110,5110,5110,0
|
|
20240813,131000,227180230,5110,5110,5110,5110,0
|
|
20240813,130900,227180230,5110,5110,5110,5110,0
|
|
20240813,130800,227180230,5110,5110,5110,5110,0
|
|
20240813,130700,227180230,5110,5110,5110,5110,0
|
|
20240813,130600,227180230,5110,5110,5110,5110,0
|
|
20240813,130500,227180230,5110,5110,5110,5110,0
|
|
20240813,130400,227180230,5110,5110,5110,5110,0
|
|
20240813,130300,227180230,5110,5110,5110,5110,0
|
|
20240813,130200,227180230,5110,5110,5110,5110,0
|
|
20240813,130100,227180230,5110,5110,5110,5110,0
|
|
20240813,130000,227180230,5110,5110,5110,5110,0
|
|
20240813,125900,227180230,5110,5110,5110,5110,0
|
|
20240813,125800,227180230,5110,5110,5110,5110,0
|
|
20240813,125700,227180230,5110,5110,5110,5110,0
|
|
20240813,125600,227180230,5110,5110,5110,5110,0
|
|
20240813,125500,227180230,5110,5110,5110,5110,2
|
|
20240813,125400,227170010,5080,5080,5080,5080,20
|
|
20240813,125300,227068410,5110,5110,5110,5110,100
|
|
20240813,125200,226557410,5110,5110,5110,5110,0
|
|
20240813,125100,226557410,5110,5110,5110,5110,0
|
|
20240813,125000,226557410,5110,5110,5110,5110,0
|
|
20240813,124900,226557410,5110,5110,5110,5110,0
|
|
20240813,124800,226557410,5110,5110,5110,5110,0
|
|
20240813,124700,226557410,5110,5110,5110,5110,1
|
|
20240813,124600,226552300,5100,5100,5100,5100,130
|
|
20240813,124500,225889300,5100,5100,5100,5100,0
|
|
20240813,124400,225889300,5100,5100,5100,5100,1
|
|
20240813,124300,225884200,5080,5080,5080,5080,0
|
|
20240813,124200,225884200,5080,5080,5080,5080,44
|
|
20240813,124100,225660680,5110,5110,5110,5110,0
|
|
20240813,124000,225660680,5110,5110,5110,5110,1
|
|
20240813,123900,225655570,5110,5110,5110,5110,0
|
|
20240813,123800,225655570,5110,5110,5110,5110,0
|
|
20240813,123700,225655570,5110,5100,5110,5100,638
|
|
20240813,123600,222401330,5090,5090,5090,5090,136
|
|
20240813,123500,221709090,5090,5090,5090,5090,150
|
|
20240813,123400,220945590,5080,5080,5080,5080,0
|
|
20240813,123300,220945590,5080,5080,5080,5080,0
|
|
20240813,123200,220945590,5080,5080,5080,5080,0
|
|
20240813,123100,220945590,5080,5080,5080,5080,0
|
|
20240813,123000,220945590,5080,5080,5080,5080,0
|
|
20240813,122900,220945590,5080,5080,5080,5080,4
|
|
20240813,122800,220925270,5090,5090,5090,5090,0
|
|
20240813,122700,220925270,5090,5090,5090,5090,0
|
|
20240813,122600,220925270,5090,5090,5090,5090,0
|
|
20240813,122500,220925270,5090,5090,5090,5090,0
|
|
20240813,122400,220925270,5090,5090,5090,5090,0
|
|
20240813,122300,220925270,5090,5090,5090,5090,0
|
|
20240813,122200,220925270,5090,5090,5090,5090,2
|
|
20240813,122100,220915090,5100,5100,5100,5100,0
|
|
20240813,122000,220915090,5100,5100,5100,5100,0
|
|
20240813,121900,220915090,5100,5100,5100,5100,0
|
|
20240813,121800,220915090,5100,5100,5100,5100,0
|
|
20240813,121700,220915090,5100,5100,5100,5100,0
|
|
20240813,121600,220915090,5100,5100,5100,5100,0
|
|
20240813,121500,220915090,5100,5100,5100,5100,0
|
|
20240813,121400,220915090,5100,5100,5100,5100,0
|
|
20240813,121300,220915090,5100,5100,5100,5100,0
|
|
20240813,121200,220915090,5100,5100,5100,5100,0
|
|
20240813,121100,220915090,5100,5100,5100,5100,0
|
|
20240813,121000,220915090,5100,5100,5100,5100,0
|
|
20240813,120900,220915090,5100,5100,5100,5100,0
|
|
20240813,120800,220915090,5100,5100,5100,5100,0
|
|
20240813,120700,220915090,5100,5100,5100,5100,0
|
|
20240813,120600,220915090,5100,5100,5100,5100,0
|
|
20240813,120500,220915090,5100,5080,5100,5070,502
|
|
20240813,120400,218369630,5100,5100,5100,5100,0
|
|
20240813,120300,218369630,5100,5100,5100,5100,0
|
|
20240813,120200,218369630,5100,5100,5100,5100,10
|
|
20240813,120100,218318630,5100,5100,5100,5100,0
|
|
20240813,120000,218318630,5100,5100,5100,5100,0
|
|
20240813,115900,218318630,5100,5070,5100,5070,186
|
|
20240813,115800,217375580,5100,5100,5100,5100,0
|
|
20240813,115700,217375580,5100,5100,5100,5100,0
|
|
20240813,115600,217375580,5100,5100,5100,5100,0
|
|
20240813,115500,217375580,5100,5100,5100,5100,0
|
|
20240813,115400,217375580,5100,5100,5100,5100,0
|
|
20240813,115300,217375580,5100,5100,5100,5100,2
|
|
20240813,115200,217365380,5070,5100,5100,5070,11
|
|
20240813,115100,217309550,5070,5060,5070,5060,1998
|
|
20240813,115000,207186030,5060,5060,5060,5060,0
|
|
20240813,114900,207186030,5060,5060,5060,5060,1
|
|
20240813,114800,207180970,5060,5060,5060,5060,0
|
|
20240813,114700,207180970,5060,5060,5060,5060,0
|
|
20240813,114600,207180970,5060,5050,5060,5050,106
|
|
20240813,114500,206645650,5050,5050,5050,5050,3
|
|
20240813,114400,206630500,5060,5060,5060,5060,0
|
|
20240813,114300,206630500,5060,5060,5060,5060,0
|
|
20240813,114200,206630500,5060,5060,5060,5060,0
|
|
20240813,114100,206630500,5060,5060,5060,5060,0
|
|
20240813,114000,206630500,5060,5060,5060,5060,0
|
|
20240813,113900,206630500,5060,5060,5060,5060,1
|
|
20240813,113800,206625440,5050,5050,5050,5050,184
|
|
20240813,113700,205696240,5050,5050,5050,5050,0
|
|
20240813,113600,205696240,5050,5050,5050,5050,356
|
|
20240813,113500,203898440,5050,5050,5050,5050,0
|
|
20240813,113400,203898440,5050,5060,5060,5050,2
|
|
20240813,113300,203888330,5060,5060,5060,5060,0
|
|
20240813,113200,203888330,5060,5060,5060,5060,0
|
|
20240813,113100,203888330,5060,5060,5060,5060,1
|
|
20240813,113000,203883270,5050,5050,5050,5050,0
|
|
20240813,112900,203883270,5050,5050,5050,5050,0
|
|
20240813,112800,203883270,5050,5050,5050,5050,0
|
|
20240813,112700,203883270,5050,5050,5050,5050,0
|
|
20240813,112600,203883270,5050,5050,5050,5050,4
|
|
20240813,112500,203863070,5070,5070,5070,5070,9
|
|
20240813,112400,203817440,5070,5070,5070,5070,0
|
|
20240813,112300,203817440,5070,5070,5070,5070,0
|
|
20240813,112200,203817440,5070,5070,5070,5070,0
|
|
20240813,112100,203817440,5070,5070,5070,5070,10
|
|
20240813,112000,203766740,5070,5070,5070,5070,0
|
|
20240813,111900,203766740,5070,5070,5070,5070,0
|
|
20240813,111800,203766740,5070,5070,5070,5070,0
|
|
20240813,111700,203766740,5070,5070,5070,5070,0
|
|
20240813,111600,203766740,5070,5070,5070,5070,0
|
|
20240813,111500,203766740,5070,5070,5070,5070,0
|
|
20240813,111400,203766740,5070,5070,5070,5070,0
|
|
20240813,111300,203766740,5070,5070,5070,5070,0
|
|
20240813,111200,203766740,5070,5070,5070,5070,0
|
|
20240813,111100,203766740,5070,5060,5070,5050,502
|
|
20240813,111000,201228610,5060,5060,5060,5060,0
|
|
20240813,110900,201228610,5060,5050,5060,5050,1369
|
|
20240813,110800,194315140,5050,5050,5050,5050,1562
|
|
20240813,110700,186427040,5070,5070,5070,5070,0
|
|
20240813,110600,186427040,5070,5070,5070,5070,0
|
|
20240813,110500,186427040,5070,5060,5070,5060,5
|
|
20240813,110400,186401720,5070,5070,5070,5070,0
|
|
20240813,110300,186401720,5070,5070,5070,5070,0
|
|
20240813,110200,186401720,5070,5070,5070,5070,0
|
|
20240813,110100,186401720,5070,5070,5070,5070,0
|
|
20240813,110000,186401720,5070,5070,5070,5070,0
|
|
20240813,105900,186401720,5070,5070,5070,5070,0
|
|
20240813,105800,186401720,5070,5070,5070,5070,0
|
|
20240813,105700,186401720,5070,5070,5070,5070,0
|
|
20240813,105600,186401720,5070,5070,5070,5070,0
|
|
20240813,105500,186401720,5070,5070,5070,5070,0
|
|
20240813,105400,186401720,5070,5070,5070,5070,4
|
|
20240813,105300,186381440,5070,5070,5070,5070,0
|
|
20240813,105200,186381440,5070,5060,5070,5060,72
|
|
20240813,105100,186017100,5060,5070,5070,5060,1331
|
|
20240813,105000,179269830,5080,5070,5080,5070,374
|
|
20240813,104900,177373620,5070,5080,5080,5070,273
|
|
20240813,104800,175989490,5080,5080,5080,5080,0
|
|
20240813,104700,175989490,5080,5080,5080,5080,0
|
|
20240813,104600,175989490,5080,5080,5080,5080,2
|
|
20240813,104500,175979330,5090,5100,5100,5090,2078
|
|
20240813,104400,165385310,5140,5120,5140,5120,3
|
|
20240813,104300,165369920,5110,5100,5110,5100,203
|
|
20240813,104200,164333120,5090,5070,5090,5070,1907
|
|
20240813,104100,154630900,5060,5050,5060,5050,538
|
|
20240813,104000,151909860,5050,5050,5050,5050,0
|
|
20240813,103900,151909860,5050,5050,5050,5050,0
|
|
20240813,103800,151909860,5050,5050,5050,5050,1
|
|
20240813,103700,151904810,5030,5030,5030,5030,0
|
|
20240813,103600,151904810,5030,5030,5030,5030,100
|
|
20240813,103500,151401810,5030,5030,5030,5030,1000
|
|
20240813,103400,146371810,5060,5060,5060,5060,0
|
|
20240813,103300,146371810,5060,5060,5060,5060,39
|
|
20240813,103200,146174470,5060,5060,5060,5060,0
|
|
20240813,103100,146174470,5060,5060,5060,5060,0
|
|
20240813,103000,146174470,5060,5060,5060,5060,5
|
|
20240813,102900,146149170,5060,5060,5060,5060,0
|
|
20240813,102800,146149170,5060,5060,5060,5060,0
|
|
20240813,102700,146149170,5060,5060,5060,5060,0
|
|
20240813,102600,146149170,5060,5060,5060,5060,2
|
|
20240813,102500,146139050,5060,5060,5060,5060,1
|
|
20240813,102400,146133990,5060,5060,5060,5060,0
|
|
20240813,102300,146133990,5060,5060,5060,5060,0
|
|
20240813,102200,146133990,5060,5060,5060,5060,0
|
|
20240813,102100,146133990,5060,5060,5060,5060,0
|
|
20240813,102000,146133990,5060,5060,5060,5060,0
|
|
20240813,101900,146133990,5060,5040,5060,5030,192
|
|
20240813,101800,145168140,5040,5040,5040,5040,0
|
|
20240813,101700,145168140,5040,5040,5040,5040,0
|
|
20240813,101600,145168140,5040,5040,5040,5040,3
|
|
20240813,101500,145153020,5040,5040,5040,5040,100
|
|
20240813,101400,144649020,5040,5040,5040,5040,0
|
|
20240813,101300,144649020,5040,5050,5050,5030,1318
|
|
20240813,101200,138010560,5050,5050,5050,5050,0
|
|
20240813,101100,138010560,5050,5040,5050,5040,1703
|
|
20240813,101000,129418330,5040,5060,5060,5040,2419
|
|
20240813,100900,117178340,5070,5070,5070,5070,0
|
|
20240813,100800,117178340,5070,5070,5070,5070,2176
|
|
20240813,100700,106146020,5080,5080,5080,5080,0
|
|
20240813,100600,106146020,5080,5080,5080,5080,36
|
|
20240813,100500,105963140,5100,5100,5100,5100,0
|
|
20240813,100400,105963140,5100,5100,5100,5100,0
|
|
20240813,100300,105963140,5100,5100,5100,5100,0
|
|
20240813,100200,105963140,5100,5090,5100,5090,360
|
|
20240813,100100,104127150,5100,5100,5100,5100,0
|
|
20240813,100000,104127150,5100,5100,5100,5100,0
|
|
20240813,095900,104127150,5100,5100,5100,5100,0
|
|
20240813,095800,104127150,5100,5100,5100,5100,0
|
|
20240813,095700,104127150,5100,5100,5100,5100,0
|
|
20240813,095600,104127150,5100,5100,5100,5100,200
|
|
20240813,095500,103107150,5100,5100,5100,5100,4
|
|
20240813,095400,103086750,5100,5100,5100,5100,2
|
|
20240813,095300,103076550,5100,5100,5100,5100,0
|
|
20240813,095200,103076550,5100,5100,5100,5100,0
|
|
20240813,095100,103076550,5100,5100,5100,5100,3
|
|
20240813,095000,103061250,5100,5100,5100,5100,174
|
|
20240813,094900,102173850,5100,5100,5100,5100,0
|
|
20240813,094800,102173850,5100,5090,5100,5090,4
|
|
20240813,094700,102153460,5090,5100,5100,5090,39
|
|
20240813,094600,101954750,5070,5070,5070,5070,0
|
|
20240813,094500,101954750,5070,5060,5070,5060,501
|
|
20240813,094400,99417190,5050,5030,5050,5030,349
|
|
20240813,094300,97661180,5040,5040,5040,5040,0
|
|
20240813,094200,97661180,5040,5040,5040,5040,0
|
|
20240813,094100,97661180,5040,5040,5040,5040,0
|
|
20240813,094000,97661180,5040,5040,5040,5030,1444
|
|
20240813,093900,90393830,5050,5050,5050,5050,24
|
|
20240813,093800,90272630,5050,5060,5060,5050,569
|
|
20240813,093700,87399130,5050,5070,5070,5050,291
|
|
20240813,093600,85924900,5050,5050,5050,5050,0
|
|
20240813,093500,85924900,5050,5070,5070,5050,1236
|
|
20240813,093400,79663800,5070,5080,5080,5070,100
|
|
20240813,093300,79156290,5070,5070,5070,5070,0
|
|
20240813,093200,79156290,5070,5070,5070,5070,0
|
|
20240813,093100,79156290,5070,5090,5100,5070,797
|
|
20240813,093000,75114670,5090,5090,5090,5090,0
|
|
20240813,092900,75114670,5090,5100,5100,5090,301
|
|
20240813,092800,73579660,5110,5110,5110,5110,392
|
|
20240813,092700,71576540,5120,5120,5120,5120,0
|
|
20240813,092600,71576540,5120,5120,5120,5120,0
|
|
20240813,092500,71576540,5120,5120,5120,5120,1112
|
|
20240813,092400,65883100,5120,5120,5120,5120,0
|
|
20240813,092300,65883100,5120,5120,5120,5120,0
|
|
20240813,092200,65883100,5120,5120,5120,5120,120
|
|
20240813,092100,65268700,5120,5120,5120,5120,0
|
|
20240813,092000,65268700,5120,5120,5120,5120,0
|
|
20240813,091900,65268700,5120,5120,5120,5120,0
|
|
20240813,091800,65268700,5120,5130,5130,5120,1968
|
|
20240813,091700,55178140,5130,5130,5130,5130,350
|
|
20240813,091600,53382640,5130,5130,5130,5130,73
|
|
20240813,091500,53008150,5150,5150,5150,5150,951
|
|
20240813,091400,48110500,5140,5140,5140,5130,175
|
|
20240813,091300,47211030,5130,5130,5130,5130,250
|
|
20240813,091200,45928530,5130,5150,5150,5130,720
|
|
20240813,091100,42234530,5130,5130,5130,5130,0
|
|
20240813,091000,42234530,5130,5130,5130,5130,0
|
|
20240813,090900,42234530,5130,5130,5130,5130,488
|
|
20240813,090800,39731090,5150,5150,5150,5150,194
|
|
20240813,090700,38731990,5150,5150,5150,5150,1667
|
|
20240813,090600,30146940,5150,5150,5150,5150,1603
|
|
20240813,090500,21891490,5150,5160,5160,5150,165
|
|
20240813,090400,21040290,5190,5190,5190,5180,447
|
|
20240813,090300,18720560,5170,5140,5190,5140,44
|
|
20240813,090200,18492580,5130,5130,5130,5110,960
|
|
20240813,090100,13575780,5110,5130,5130,5110,68
|
|
20240813,090000,13227300,5100,5190,5190,5100,2551
|