684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,202100,3511713650,5650,5650,5650,5650,15715
|
|
20240814,202000,3511713650,5650,5650,5650,5650,0
|
|
20240814,201900,3511713650,5650,5650,5650,5650,0
|
|
20240814,201800,3511713650,5650,5650,5650,5650,0
|
|
20240814,201700,3511713650,5650,5650,5650,5650,0
|
|
20240814,201600,3511713650,5650,5650,5650,5650,0
|
|
20240814,201500,3511713650,5650,5650,5650,5650,0
|
|
20240814,201400,3511713650,5650,5650,5650,5650,0
|
|
20240814,201300,3511713650,5650,5650,5650,5650,0
|
|
20240814,201200,3511713650,5650,5650,5650,5650,0
|
|
20240814,201100,3511713650,5650,5650,5650,5650,0
|
|
20240814,201000,3511713650,5650,5650,5650,5650,0
|
|
20240814,200900,3511713650,5650,5650,5650,5650,0
|
|
20240814,200800,3511713650,5650,5650,5650,5650,0
|
|
20240814,200700,3511713650,5650,5650,5650,5650,0
|
|
20240814,200600,3511713650,5650,5650,5650,5650,0
|
|
20240814,200500,3511713650,5650,5650,5650,5650,0
|
|
20240814,200400,3511713650,5650,5650,5650,5650,0
|
|
20240814,200300,3511713650,5650,5650,5650,5650,0
|
|
20240814,200200,3511713650,5650,5650,5650,5650,0
|
|
20240814,200100,3511713650,5650,5650,5650,5650,0
|
|
20240814,200000,3511713650,5650,5650,5650,5650,0
|
|
20240814,195900,3511713650,5650,5650,5650,5650,0
|
|
20240814,195800,3511713650,5650,5650,5650,5650,0
|
|
20240814,195700,3511713650,5650,5650,5650,5650,0
|
|
20240814,195600,3511713650,5650,5650,5650,5650,0
|
|
20240814,195500,3511713650,5650,5650,5650,5650,0
|
|
20240814,195400,3511713650,5650,5650,5650,5650,0
|
|
20240814,195300,3511713650,5650,5650,5650,5650,0
|
|
20240814,195200,3511713650,5650,5650,5650,5650,0
|
|
20240814,195100,3511713650,5650,5650,5650,5650,15715
|
|
20240814,195000,3511713650,5650,5650,5650,5650,0
|
|
20240814,194900,3511713650,5650,5650,5650,5650,0
|
|
20240814,194800,3511713650,5650,5650,5650,5650,0
|
|
20240814,194700,3511713650,5650,5650,5650,5650,0
|
|
20240814,194600,3511713650,5650,5650,5650,5650,0
|
|
20240814,194500,3511713650,5650,5650,5650,5650,0
|
|
20240814,194400,3511713650,5650,5650,5650,5650,0
|
|
20240814,194300,3511713650,5650,5650,5650,5650,0
|
|
20240814,194200,3511713650,5650,5650,5650,5650,0
|
|
20240814,194100,3511713650,5650,5650,5650,5650,0
|
|
20240814,194000,3511713650,5650,5650,5650,5650,0
|
|
20240814,193900,3511713650,5650,5650,5650,5650,0
|
|
20240814,193800,3511713650,5650,5650,5650,5650,0
|
|
20240814,193700,3511713650,5650,5650,5650,5650,0
|
|
20240814,193600,3511713650,5650,5650,5650,5650,0
|
|
20240814,193500,3511713650,5650,5650,5650,5650,0
|
|
20240814,193400,3511713650,5650,5650,5650,5650,0
|
|
20240814,193300,3511713650,5650,5650,5650,5650,0
|
|
20240814,193200,3511713650,5650,5650,5650,5650,0
|
|
20240814,193100,3511713650,5650,5650,5650,5650,0
|
|
20240814,193000,3511713650,5650,5650,5650,5650,0
|
|
20240814,192900,3511713650,5650,5650,5650,5650,0
|
|
20240814,192800,3511713650,5650,5650,5650,5650,0
|
|
20240814,192700,3511713650,5650,5650,5650,5650,0
|
|
20240814,192600,3511713650,5650,5650,5650,5650,0
|
|
20240814,192500,3511713650,5650,5650,5650,5650,0
|
|
20240814,192400,3511713650,5650,5650,5650,5650,0
|
|
20240814,192300,3511713650,5650,5650,5650,5650,0
|
|
20240814,192200,3511713650,5650,5650,5650,5650,0
|
|
20240814,192100,3511713650,5650,5650,5650,5650,15715
|
|
20240814,192000,3511713650,5650,5650,5650,5650,0
|
|
20240814,191900,3511713650,5650,5650,5650,5650,0
|
|
20240814,191800,3511713650,5650,5650,5650,5650,0
|
|
20240814,191700,3511713650,5650,5650,5650,5650,0
|
|
20240814,191600,3511713650,5650,5650,5650,5650,0
|
|
20240814,191500,3511713650,5650,5650,5650,5650,0
|
|
20240814,191400,3511713650,5650,5650,5650,5650,0
|
|
20240814,191300,3511713650,5650,5650,5650,5650,0
|
|
20240814,191200,3511713650,5650,5650,5650,5650,0
|
|
20240814,191100,3511713650,5650,5650,5650,5650,0
|
|
20240814,191000,3511713650,5650,5650,5650,5650,0
|
|
20240814,190900,3511713650,5650,5650,5650,5650,0
|
|
20240814,190800,3511713650,5650,5650,5650,5650,0
|
|
20240814,190700,3511713650,5650,5650,5650,5650,0
|
|
20240814,190600,3511713650,5650,5650,5650,5650,0
|
|
20240814,190500,3511713650,5650,5650,5650,5650,0
|
|
20240814,190400,3511713650,5650,5650,5650,5650,0
|
|
20240814,190300,3511713650,5650,5650,5650,5650,0
|
|
20240814,190200,3511713650,5650,5650,5650,5650,0
|
|
20240814,190100,3511713650,5650,5650,5650,5650,0
|
|
20240814,190000,3511713650,5650,5650,5650,5650,0
|
|
20240814,185900,3511713650,5650,5650,5650,5650,0
|
|
20240814,185800,3511713650,5650,5650,5650,5650,0
|
|
20240814,185700,3511713650,5650,5650,5650,5650,0
|
|
20240814,185600,3511713650,5650,5650,5650,5650,0
|
|
20240814,185500,3511713650,5650,5650,5650,5650,0
|
|
20240814,185400,3511713650,5650,5650,5650,5650,0
|
|
20240814,185300,3511713650,5650,5650,5650,5650,0
|
|
20240814,185200,3511713650,5650,5650,5650,5650,0
|
|
20240814,185100,3511713650,5650,5650,5650,5650,15715
|
|
20240814,185000,3511713650,5650,5650,5650,5650,0
|
|
20240814,184900,3511713650,5650,5650,5650,5650,0
|
|
20240814,184800,3511713650,5650,5650,5650,5650,0
|
|
20240814,184700,3511713650,5650,5650,5650,5650,0
|
|
20240814,184600,3511713650,5650,5650,5650,5650,0
|
|
20240814,184500,3511713650,5650,5650,5650,5650,0
|
|
20240814,184400,3511713650,5650,5650,5650,5650,0
|
|
20240814,184300,3511713650,5650,5650,5650,5650,0
|
|
20240814,184200,3511713650,5650,5650,5650,5650,0
|
|
20240814,184100,3511713650,5650,5650,5650,5650,0
|
|
20240814,184000,3511713650,5650,5650,5650,5650,0
|
|
20240814,183900,3511713650,5650,5650,5650,5650,0
|
|
20240814,183800,3511713650,5650,5650,5650,5650,0
|
|
20240814,183700,3511713650,5650,5650,5650,5650,0
|
|
20240814,183600,3511713650,5650,5650,5650,5650,0
|
|
20240814,183500,3511713650,5650,5650,5650,5650,0
|
|
20240814,183400,3511713650,5650,5650,5650,5650,0
|
|
20240814,183300,3511713650,5650,5650,5650,5650,0
|
|
20240814,183200,3511713650,5650,5650,5650,5650,0
|
|
20240814,183100,3511713650,5650,5650,5650,5650,0
|
|
20240814,183000,3511713650,5650,5650,5650,5650,0
|
|
20240814,182900,3511713650,5650,5650,5650,5650,0
|
|
20240814,182800,3511713650,5650,5650,5650,5650,0
|
|
20240814,182700,3511713650,5650,5650,5650,5650,0
|
|
20240814,182600,3511713650,5650,5650,5650,5650,0
|
|
20240814,182500,3511713650,5650,5650,5650,5650,0
|
|
20240814,182400,3511713650,5650,5650,5650,5650,0
|
|
20240814,182300,3511713650,5650,5650,5650,5650,0
|
|
20240814,182200,3511713650,5650,5650,5650,5650,0
|
|
20240814,182100,3511713650,5650,5650,5650,5650,15715
|
|
20240814,182000,3511713650,5650,5650,5650,5650,0
|
|
20240814,181900,3511713650,5650,5650,5650,5650,0
|
|
20240814,181800,3511713650,5650,5650,5650,5650,0
|
|
20240814,181700,3511713650,5650,5650,5650,5650,0
|
|
20240814,181600,3511713650,5650,5650,5650,5650,0
|
|
20240814,181500,3511713650,5650,5650,5650,5650,0
|
|
20240814,181400,3511713650,5650,5650,5650,5650,0
|
|
20240814,181300,3511713650,5650,5650,5650,5650,0
|
|
20240814,181200,3511713650,5650,5650,5650,5650,0
|
|
20240814,181100,3511713650,5650,5650,5650,5650,0
|
|
20240814,181000,3511713650,5650,5650,5650,5650,0
|
|
20240814,180900,3511713650,5650,5650,5650,5650,0
|
|
20240814,180800,3511713650,5650,5650,5650,5650,0
|
|
20240814,180700,3511713650,5650,5650,5650,5650,0
|
|
20240814,180600,3511713650,5650,5650,5650,5650,0
|
|
20240814,180500,3511713650,5650,5650,5650,5650,0
|
|
20240814,180400,3511713650,5650,5650,5650,5650,0
|
|
20240814,180300,3511713650,5650,5650,5650,5650,0
|
|
20240814,180200,3511713650,5650,5650,5650,5650,0
|
|
20240814,180100,3511713650,5650,5650,5650,5650,0
|
|
20240814,180000,3511713650,5650,5650,5650,5650,0
|
|
20240814,175900,3511713650,5650,5650,5650,5650,0
|
|
20240814,175800,3511713650,5650,5650,5650,5650,0
|
|
20240814,175700,3511713650,5650,5650,5650,5650,0
|
|
20240814,175600,3511713650,5650,5650,5650,5650,0
|
|
20240814,175500,3511713650,5650,5650,5650,5650,0
|
|
20240814,175400,3511713650,5650,5650,5650,5650,0
|
|
20240814,175300,3511713650,5650,5650,5650,5650,0
|
|
20240814,175200,3511713650,5650,5650,5650,5650,0
|
|
20240814,175100,3511713650,5650,5650,5650,5650,15715
|
|
20240814,175000,3511713650,5650,5650,5650,5650,0
|
|
20240814,174900,3511713650,5650,5650,5650,5650,0
|
|
20240814,174800,3511713650,5650,5650,5650,5650,0
|
|
20240814,174700,3511713650,5650,5650,5650,5650,0
|
|
20240814,174600,3511713650,5650,5650,5650,5650,0
|
|
20240814,174500,3511713650,5650,5650,5650,5650,0
|
|
20240814,174400,3511713650,5650,5650,5650,5650,0
|
|
20240814,174300,3511713650,5650,5650,5650,5650,0
|
|
20240814,174200,3511713650,5650,5650,5650,5650,0
|
|
20240814,174100,3511713650,5650,5650,5650,5650,0
|
|
20240814,174000,3511713650,5650,5650,5650,5650,0
|
|
20240814,173900,3511713650,5650,5650,5650,5650,0
|
|
20240814,173800,3511713650,5650,5650,5650,5650,0
|
|
20240814,173700,3511713650,5650,5650,5650,5650,0
|
|
20240814,173600,3511713650,5650,5650,5650,5650,0
|
|
20240814,173500,3511713650,5650,5650,5650,5650,0
|
|
20240814,173400,3511713650,5650,5650,5650,5650,0
|
|
20240814,173300,3511713650,5650,5650,5650,5650,0
|
|
20240814,173200,3511713650,5650,5650,5650,5650,0
|
|
20240814,173100,3511713650,5650,5650,5650,5650,0
|
|
20240814,173000,3511713650,5650,5650,5650,5650,0
|
|
20240814,172900,3511713650,5650,5650,5650,5650,0
|
|
20240814,172800,3511713650,5650,5650,5650,5650,0
|
|
20240814,172700,3511713650,5650,5650,5650,5650,0
|
|
20240814,172600,3511713650,5650,5650,5650,5650,0
|
|
20240814,172500,3511713650,5650,5650,5650,5650,0
|
|
20240814,172400,3511713650,5650,5650,5650,5650,0
|
|
20240814,172300,3511713650,5650,5650,5650,5650,0
|
|
20240814,172200,3511713650,5650,5650,5650,5650,0
|
|
20240814,172100,3511713650,5650,5650,5650,5650,15715
|
|
20240814,172000,3511713650,5650,5650,5650,5650,0
|
|
20240814,171900,3511713650,5650,5650,5650,5650,0
|
|
20240814,171800,3511713650,5650,5650,5650,5650,0
|
|
20240814,171700,3511713650,5650,5650,5650,5650,0
|
|
20240814,171600,3511713650,5650,5650,5650,5650,0
|
|
20240814,171500,3511713650,5650,5650,5650,5650,0
|
|
20240814,171400,3511713650,5650,5650,5650,5650,0
|
|
20240814,171300,3511713650,5650,5650,5650,5650,0
|
|
20240814,171200,3511713650,5650,5650,5650,5650,0
|
|
20240814,171100,3511713650,5650,5650,5650,5650,0
|
|
20240814,171000,3511713650,5650,5650,5650,5650,0
|
|
20240814,170900,3511713650,5650,5650,5650,5650,0
|
|
20240814,170800,3511713650,5650,5650,5650,5650,0
|
|
20240814,170700,3511713650,5650,5650,5650,5650,0
|
|
20240814,170600,3511713650,5650,5650,5650,5650,0
|
|
20240814,170500,3511713650,5650,5650,5650,5650,0
|
|
20240814,170400,3511713650,5650,5650,5650,5650,0
|
|
20240814,170300,3511713650,5650,5650,5650,5650,0
|
|
20240814,170200,3511713650,5650,5650,5650,5650,0
|
|
20240814,170100,3511713650,5650,5650,5650,5650,0
|
|
20240814,170000,3511713650,5650,5650,5650,5650,0
|
|
20240814,165900,3511713650,5650,5650,5650,5650,0
|
|
20240814,165800,3511713650,5650,5650,5650,5650,0
|
|
20240814,165700,3511713650,5650,5650,5650,5650,0
|
|
20240814,165600,3511713650,5650,5650,5650,5650,0
|
|
20240814,165500,3511713650,5650,5650,5650,5650,0
|
|
20240814,165400,3511713650,5650,5650,5650,5650,0
|
|
20240814,165300,3511713650,5650,5650,5650,5650,0
|
|
20240814,165200,3511713650,5650,5650,5650,5650,0
|
|
20240814,165100,3511713650,5650,5650,5650,5650,15715
|
|
20240814,165000,3511713650,5650,5650,5650,5650,0
|
|
20240814,164900,3511713650,5650,5650,5650,5650,0
|
|
20240814,164800,3511713650,5650,5650,5650,5650,0
|
|
20240814,164700,3511713650,5650,5650,5650,5650,0
|
|
20240814,164600,3511713650,5650,5650,5650,5650,0
|
|
20240814,164500,3511713650,5650,5650,5650,5650,0
|
|
20240814,164400,3511713650,5650,5650,5650,5650,0
|
|
20240814,164300,3511713650,5650,5650,5650,5650,0
|
|
20240814,164200,3511713650,5650,5650,5650,5650,0
|
|
20240814,164100,3511713650,5650,5650,5650,5650,0
|
|
20240814,164000,3511713650,5650,5650,5650,5650,0
|
|
20240814,163900,3511713650,5650,5650,5650,5650,0
|
|
20240814,163800,3511713650,5650,5650,5650,5650,0
|
|
20240814,163700,3511713650,5650,5650,5650,5650,0
|
|
20240814,163600,3511713650,5650,5650,5650,5650,0
|
|
20240814,163500,3511713650,5650,5650,5650,5650,0
|
|
20240814,163400,3511713650,5650,5650,5650,5650,0
|
|
20240814,163300,3511713650,5650,5650,5650,5650,0
|
|
20240814,163200,3511713650,5650,5650,5650,5650,0
|
|
20240814,163100,3511713650,5650,5650,5650,5650,0
|
|
20240814,163000,3511713650,5650,5650,5650,5650,0
|
|
20240814,162900,3511713650,5650,5650,5650,5650,0
|
|
20240814,162800,3511713650,5650,5650,5650,5650,0
|
|
20240814,162700,3511713650,5650,5650,5650,5650,0
|
|
20240814,162600,3511713650,5650,5650,5650,5650,0
|
|
20240814,162500,3511713650,5650,5650,5650,5650,0
|
|
20240814,162400,3511713650,5650,5650,5650,5650,0
|
|
20240814,162300,3511713650,5650,5650,5650,5650,0
|
|
20240814,162200,3511713650,5650,5650,5650,5650,0
|
|
20240814,162100,3511713650,5650,5650,5650,5650,15715
|
|
20240814,162000,3511713650,5650,5650,5650,5650,0
|
|
20240814,161900,3511713650,5650,5650,5650,5650,0
|
|
20240814,161800,3511713650,5650,5650,5650,5650,0
|
|
20240814,161700,3511713650,5650,5650,5650,5650,0
|
|
20240814,161600,3511713650,5650,5650,5650,5650,0
|
|
20240814,161500,3511713650,5650,5650,5650,5650,0
|
|
20240814,161400,3511713650,5650,5650,5650,5650,0
|
|
20240814,161300,3511713650,5650,5650,5650,5650,0
|
|
20240814,161200,3511713650,5650,5650,5650,5650,0
|
|
20240814,161100,3511713650,5650,5650,5650,5650,0
|
|
20240814,161000,3511713650,5650,5650,5650,5650,0
|
|
20240814,160900,3511713650,5650,5650,5650,5650,0
|
|
20240814,160800,3511713650,5650,5650,5650,5650,0
|
|
20240814,160700,3511713650,5650,5650,5650,5650,0
|
|
20240814,160600,3511713650,5650,5650,5650,5650,0
|
|
20240814,160500,3511713650,5650,5650,5650,5650,0
|
|
20240814,160400,3511713650,5650,5650,5650,5650,0
|
|
20240814,160300,3511713650,5650,5650,5650,5650,0
|
|
20240814,160200,3511713650,5650,5650,5650,5650,0
|
|
20240814,160100,3511713650,5650,5650,5650,5650,0
|
|
20240814,160000,3511713650,5650,5650,5650,5650,0
|
|
20240814,155900,3511713650,5650,5650,5650,5650,0
|
|
20240814,155800,3511713650,5650,5650,5650,5650,0
|
|
20240814,155700,3511713650,5650,5650,5650,5650,0
|
|
20240814,155600,3511713650,5650,5650,5650,5650,0
|
|
20240814,155500,3511713650,5650,5650,5650,5650,0
|
|
20240814,155400,3511713650,5650,5650,5650,5650,0
|
|
20240814,155300,3511713650,5650,5650,5650,5650,0
|
|
20240814,155200,3511713650,5650,5650,5650,5650,0
|
|
20240814,155100,3511713650,5650,5650,5650,5650,15715
|
|
20240814,155000,3511713650,5650,5650,5650,5650,0
|
|
20240814,154900,3511713650,5650,5650,5650,5650,0
|
|
20240814,154800,3511713650,5650,5650,5650,5650,0
|
|
20240814,154700,3511713650,5650,5650,5650,5650,0
|
|
20240814,154600,3511713650,5650,5650,5650,5650,0
|
|
20240814,154500,3511713650,5650,5650,5650,5650,0
|
|
20240814,154400,3511713650,5650,5650,5650,5650,0
|
|
20240814,154300,3511713650,5650,5650,5650,5650,0
|
|
20240814,154200,3511713650,5650,5650,5650,5650,0
|
|
20240814,154100,3511713650,5650,5650,5650,5650,0
|
|
20240814,154000,3511713650,5650,5650,5650,5650,0
|
|
20240814,153900,3511713650,5650,5650,5650,5650,0
|
|
20240814,153800,3511713650,5650,5650,5650,5650,0
|
|
20240814,153700,3511713650,5650,5650,5650,5650,0
|
|
20240814,153600,3511713650,5650,5650,5650,5650,0
|
|
20240814,153500,3511713650,5650,5650,5650,5650,0
|
|
20240814,153400,3511713650,5650,5650,5650,5650,0
|
|
20240814,153300,3511713650,5650,5650,5650,5650,0
|
|
20240814,153200,3511713650,5650,5650,5650,5650,0
|
|
20240814,153100,3511713650,5650,5650,5650,5650,0
|
|
20240814,153000,3511713650,5650,5650,5650,5650,15715
|
|
20240814,152900,3422923900,5620,5620,5620,5620,0
|
|
20240814,152800,3422923900,5620,5620,5620,5620,0
|
|
20240814,152700,3422923900,5620,5620,5620,5620,0
|
|
20240814,152600,3422923900,5620,5620,5620,5620,0
|
|
20240814,152500,3422923900,5620,5620,5620,5620,0
|
|
20240814,152400,3422923900,5620,5620,5620,5620,0
|
|
20240814,152300,3422923900,5620,5620,5620,5620,0
|
|
20240814,152200,3422923900,5620,5620,5620,5620,0
|
|
20240814,152100,3422923900,5620,5620,5620,5620,0
|
|
20240814,152000,3422923900,5620,5620,5620,5620,0
|
|
20240814,151900,3422923900,5620,5590,5620,5580,2136
|
|
20240814,151800,3410964180,5580,5600,5600,5580,2221
|
|
20240814,151700,3398538640,5590,5590,5610,5590,1824
|
|
20240814,151600,3388326890,5570,5590,5620,5570,7568
|
|
20240814,151500,3346030950,5600,5580,5610,5580,10573
|
|
20240814,151400,3286955560,5590,5550,5590,5550,10803
|
|
20240814,151300,3226735040,5540,5500,5550,5500,7525
|
|
20240814,151200,3185157490,5490,5490,5510,5490,7554
|
|
20240814,151100,3143629970,5490,5490,5520,5490,2829
|
|
20240814,151000,3128076020,5520,5490,5520,5490,396
|
|
20240814,150900,3125901810,5520,5500,5520,5490,927
|
|
20240814,150800,3120811910,5500,5520,5520,5500,4788
|
|
20240814,150700,3094477650,5530,5510,5530,5510,512
|
|
20240814,150600,3091654210,5520,5500,5520,5500,3078
|
|
20240814,150500,3074687050,5490,5470,5510,5470,1575
|
|
20240814,150400,3066042540,5470,5470,5470,5470,284
|
|
20240814,150300,3064489060,5470,5480,5480,5470,1415
|
|
20240814,150200,3056748640,5480,5480,5480,5480,650
|
|
20240814,150100,3053186640,5480,5500,5500,5480,285
|
|
20240814,150000,3051624720,5480,5470,5510,5470,574
|
|
20240814,145900,3048475440,5470,5480,5510,5470,892
|
|
20240814,145800,3043585100,5490,5520,5520,5490,1641
|
|
20240814,145700,3034567580,5520,5500,5520,5500,3699
|
|
20240814,145600,3014204970,5500,5470,5510,5460,5790
|
|
20240814,145500,2982374760,5460,5470,5470,5460,1245
|
|
20240814,145400,2975567400,5470,5480,5520,5470,1834
|
|
20240814,145300,2965492010,5500,5480,5500,5480,485
|
|
20240814,145200,2962834140,5480,5490,5500,5480,441
|
|
20240814,145100,2960414250,5500,5500,5510,5470,4665
|
|
20240814,145000,2934737980,5500,5480,5500,5470,1432
|
|
20240814,144900,2926883560,5480,5470,5480,5460,3428
|
|
20240814,144800,2908151010,5480,5490,5490,5470,1006
|
|
20240814,144700,2902646230,5500,5480,5500,5460,3966
|
|
20240814,144600,2880870420,5480,5440,5480,5440,1832
|
|
20240814,144500,2870855350,5460,5430,5460,5430,2075
|
|
20240814,144400,2859564950,5430,5420,5430,5420,285
|
|
20240814,144300,2858020190,5430,5420,5430,5420,281
|
|
20240814,144200,2856497150,5420,5420,5440,5420,786
|
|
20240814,144100,2852236070,5430,5410,5430,5410,280
|
|
20240814,144000,2850721230,5430,5410,5430,5410,1756
|
|
20240814,143900,2841211350,5410,5410,5410,5400,385
|
|
20240814,143800,2839131280,5410,5380,5410,5380,646
|
|
20240814,143700,2835641930,5380,5390,5390,5380,2859
|
|
20240814,143600,2820239180,5390,5390,5390,5390,1147
|
|
20240814,143500,2814056850,5420,5400,5420,5390,1622
|
|
20240814,143400,2805313050,5420,5400,5420,5400,814
|
|
20240814,143300,2800914130,5410,5400,5410,5400,2641
|
|
20240814,143200,2786652710,5410,5410,5410,5410,429
|
|
20240814,143100,2784331820,5400,5410,5410,5400,645
|
|
20240814,143000,2780846610,5430,5410,5430,5400,682
|
|
20240814,142900,2777159750,5430,5420,5430,5400,4875
|
|
20240814,142800,2750816610,5420,5410,5420,5400,1676
|
|
20240814,142700,2741741250,5400,5400,5420,5400,779
|
|
20240814,142600,2737528700,5420,5390,5420,5390,1190
|
|
20240814,142500,2731105260,5390,5410,5410,5390,1813
|
|
20240814,142400,2721315050,5440,5400,5440,5400,370
|
|
20240814,142300,2719316970,5400,5440,5440,5400,2618
|
|
20240814,142200,2705135590,5420,5440,5440,5420,279
|
|
20240814,142100,2703623390,5430,5420,5460,5420,680
|
|
20240814,142000,2699935680,5430,5450,5450,5430,636
|
|
20240814,141900,2696476110,5430,5430,5450,5420,998
|
|
20240814,141800,2691055350,5420,5420,5440,5420,1314
|
|
20240814,141700,2683931110,5420,5450,5450,5420,826
|
|
20240814,141600,2679443670,5450,5400,5450,5400,16648
|
|
20240814,141500,2589192150,5420,5390,5420,5390,2663
|
|
20240814,141400,2574794050,5380,5380,5390,5380,577
|
|
20240814,141300,2571689780,5380,5400,5400,5380,820
|
|
20240814,141200,2567272590,5380,5370,5400,5370,862
|
|
20240814,141100,2562635900,5370,5370,5380,5370,719
|
|
20240814,141000,2558774250,5390,5390,5390,5370,593
|
|
20240814,140900,2555589720,5380,5370,5390,5370,1434
|
|
20240814,140800,2547887990,5380,5380,5400,5380,3623
|
|
20240814,140700,2528386840,5400,5360,5400,5350,2154
|
|
20240814,140600,2516835010,5370,5410,5410,5370,3253
|
|
20240814,140500,2499329190,5410,5380,5420,5370,1694
|
|
20240814,140400,2490220180,5380,5410,5410,5380,2233
|
|
20240814,140300,2478182870,5390,5390,5430,5390,1829
|
|
20240814,140200,2468284970,5400,5410,5410,5380,3836
|
|
20240814,140100,2447556220,5410,5360,5430,5360,7991
|
|
20240814,140000,2404309180,5350,5320,5350,5310,2152
|
|
20240814,135900,2392830550,5330,5310,5340,5300,5944
|
|
20240814,135800,2361208640,5320,5310,5350,5310,4805
|
|
20240814,135700,2335655180,5310,5360,5390,5290,26731
|
|
20240814,135600,2192893310,5360,5350,5420,5350,9430
|
|
20240814,135500,2142188460,5350,5390,5390,5350,15268
|
|
20240814,135400,2060401740,5380,5370,5410,5360,13201
|
|
20240814,135300,1989538640,5370,5350,5440,5350,31215
|
|
20240814,135200,1821921130,5360,5460,5500,5350,58420
|
|
20240814,135100,1505072850,5480,5640,5690,5430,137444
|
|
20240814,135000,740361380,5750,5750,5750,5750,0
|
|
20240814,134900,740361380,5750,5750,5750,5750,0
|
|
20240814,134800,740361380,5750,5190,5750,5190,104223
|
|
20240814,134700,169144140,5180,5180,5180,5180,301
|
|
20240814,134600,167584960,5190,5190,5190,5190,0
|
|
20240814,134500,167584960,5190,5190,5190,5190,0
|
|
20240814,134400,167584960,5190,5190,5190,5190,0
|
|
20240814,134300,167584960,5190,5190,5190,5190,0
|
|
20240814,134200,167584960,5190,5190,5190,5190,0
|
|
20240814,134100,167584960,5190,5190,5190,5190,0
|
|
20240814,134000,167584960,5190,5190,5190,5190,0
|
|
20240814,133900,167584960,5190,5170,5190,5170,189
|
|
20240814,133800,166607790,5180,5180,5180,5180,74
|
|
20240814,133700,166224470,5190,5190,5190,5190,2
|
|
20240814,133600,166214090,5170,5170,5170,5170,0
|
|
20240814,133500,166214090,5170,5180,5180,5170,539
|
|
20240814,133400,163427190,5200,5200,5200,5200,2
|
|
20240814,133300,163416790,5180,5180,5180,5180,0
|
|
20240814,133200,163416790,5180,5180,5180,5180,7
|
|
20240814,133100,163380530,5200,5200,5200,5200,0
|
|
20240814,133000,163380530,5200,5200,5200,5200,0
|
|
20240814,132900,163380530,5200,5200,5200,5200,0
|
|
20240814,132800,163380530,5200,5200,5200,5200,0
|
|
20240814,132700,163380530,5200,5200,5200,5200,0
|
|
20240814,132600,163380530,5200,5200,5200,5200,0
|
|
20240814,132500,163380530,5200,5200,5200,5200,0
|
|
20240814,132400,163380530,5200,5200,5200,5200,28
|
|
20240814,132300,163234930,5200,5200,5200,5200,0
|
|
20240814,132200,163234930,5200,5200,5200,5200,0
|
|
20240814,132100,163234930,5200,5200,5200,5200,0
|
|
20240814,132000,163234930,5200,5200,5200,5200,0
|
|
20240814,131900,163234930,5200,5200,5200,5200,0
|
|
20240814,131800,163234930,5200,5200,5200,5200,10
|
|
20240814,131700,163182930,5210,5210,5210,5210,0
|
|
20240814,131600,163182930,5210,5210,5210,5210,0
|
|
20240814,131500,163182930,5210,5210,5210,5210,0
|
|
20240814,131400,163182930,5210,5200,5210,5200,2
|
|
20240814,131300,163172520,5170,5180,5180,5170,329
|
|
20240814,131200,161468510,5210,5200,5210,5200,6
|
|
20240814,131100,161437300,5180,5190,5190,5180,880
|
|
20240814,131000,156875650,5200,5200,5200,5200,0
|
|
20240814,130900,156875650,5200,5200,5200,5200,0
|
|
20240814,130800,156875650,5200,5200,5200,5200,0
|
|
20240814,130700,156875650,5200,5200,5200,5200,0
|
|
20240814,130600,156875650,5200,5200,5200,5200,326
|
|
20240814,130500,155180450,5190,5190,5190,5190,30
|
|
20240814,130400,155024750,5190,5190,5190,5190,0
|
|
20240814,130300,155024750,5190,5190,5190,5190,100
|
|
20240814,130200,154505750,5190,5190,5190,5190,100
|
|
20240814,130100,153986750,5190,5190,5190,5190,0
|
|
20240814,130000,153986750,5190,5190,5190,5190,0
|
|
20240814,125900,153986750,5190,5190,5190,5190,0
|
|
20240814,125800,153986750,5190,5190,5190,5190,0
|
|
20240814,125700,153986750,5190,5190,5190,5190,0
|
|
20240814,125600,153986750,5190,5190,5190,5190,0
|
|
20240814,125500,153986750,5190,5190,5190,5190,0
|
|
20240814,125400,153986750,5190,5190,5190,5190,0
|
|
20240814,125300,153986750,5190,5190,5190,5190,39
|
|
20240814,125200,153784340,5200,5200,5200,5200,0
|
|
20240814,125100,153784340,5200,5200,5200,5200,0
|
|
20240814,125000,153784340,5200,5200,5200,5200,0
|
|
20240814,124900,153784340,5200,5200,5200,5200,0
|
|
20240814,124800,153784340,5200,5200,5200,5200,0
|
|
20240814,124700,153784340,5200,5200,5200,5200,0
|
|
20240814,124600,153784340,5200,5200,5200,5200,0
|
|
20240814,124500,153784340,5200,5200,5200,5200,0
|
|
20240814,124400,153784340,5200,5200,5200,5200,0
|
|
20240814,124300,153784340,5200,5200,5200,5200,0
|
|
20240814,124200,153784340,5200,5200,5200,5200,0
|
|
20240814,124100,153784340,5200,5200,5200,5200,0
|
|
20240814,124000,153784340,5200,5200,5200,5200,0
|
|
20240814,123900,153784340,5200,5200,5200,5200,0
|
|
20240814,123800,153784340,5200,5200,5200,5200,0
|
|
20240814,123700,153784340,5200,5200,5200,5200,0
|
|
20240814,123600,153784340,5200,5200,5200,5200,0
|
|
20240814,123500,153784340,5200,5200,5200,5200,2
|
|
20240814,123400,153773940,5190,5190,5190,5190,200
|
|
20240814,123300,152735940,5190,5190,5190,5190,0
|
|
20240814,123200,152735940,5190,5190,5190,5190,0
|
|
20240814,123100,152735940,5190,5190,5190,5190,25
|
|
20240814,123000,152606190,5190,5190,5190,5190,257
|
|
20240814,122900,151272360,5200,5200,5200,5200,0
|
|
20240814,122800,151272360,5200,5200,5200,5200,0
|
|
20240814,122700,151272360,5200,5200,5200,5200,0
|
|
20240814,122600,151272360,5200,5200,5200,5200,3
|
|
20240814,122500,151256760,5200,5200,5200,5200,2
|
|
20240814,122400,151246360,5190,5190,5190,5190,0
|
|
20240814,122300,151246360,5190,5190,5190,5190,0
|
|
20240814,122200,151246360,5190,5200,5200,5190,21
|
|
20240814,122100,151137170,5200,5200,5200,5200,0
|
|
20240814,122000,151137170,5200,5200,5200,5200,251
|
|
20240814,121900,149831970,5200,5200,5200,5200,0
|
|
20240814,121800,149831970,5200,5200,5200,5200,0
|
|
20240814,121700,149831970,5200,5200,5200,5200,0
|
|
20240814,121600,149831970,5200,5200,5200,5200,0
|
|
20240814,121500,149831970,5200,5200,5200,5200,0
|
|
20240814,121400,149831970,5200,5200,5200,5200,212
|
|
20240814,121300,148729570,5210,5210,5210,5210,0
|
|
20240814,121200,148729570,5210,5210,5210,5210,20
|
|
20240814,121100,148625370,5210,5210,5210,5210,0
|
|
20240814,121000,148625370,5210,5210,5210,5210,0
|
|
20240814,120900,148625370,5210,5210,5210,5210,31
|
|
20240814,120800,148463860,5190,5190,5190,5190,0
|
|
20240814,120700,148463860,5190,5190,5190,5190,27
|
|
20240814,120600,148323730,5210,5210,5210,5210,0
|
|
20240814,120500,148323730,5210,5210,5210,5210,0
|
|
20240814,120400,148323730,5210,5210,5210,5210,0
|
|
20240814,120300,148323730,5210,5210,5210,5210,0
|
|
20240814,120200,148323730,5210,5210,5210,5210,320
|
|
20240814,120100,146656530,5210,5210,5210,5210,0
|
|
20240814,120000,146656530,5210,5210,5210,5210,0
|
|
20240814,115900,146656530,5210,5210,5210,5210,0
|
|
20240814,115800,146656530,5210,5210,5210,5210,0
|
|
20240814,115700,146656530,5210,5210,5210,5210,0
|
|
20240814,115600,146656530,5210,5210,5210,5210,0
|
|
20240814,115500,146656530,5210,5210,5210,5210,0
|
|
20240814,115400,146656530,5210,5210,5210,5210,1
|
|
20240814,115300,146651320,5190,5190,5190,5190,0
|
|
20240814,115200,146651320,5190,5190,5190,5190,0
|
|
20240814,115100,146651320,5190,5190,5190,5190,0
|
|
20240814,115000,146651320,5190,5190,5190,5190,1
|
|
20240814,114900,146646130,5200,5200,5200,5200,0
|
|
20240814,114800,146646130,5200,5200,5200,5200,100
|
|
20240814,114700,146126130,5200,5200,5200,5200,0
|
|
20240814,114600,146126130,5200,5200,5200,5200,0
|
|
20240814,114500,146126130,5200,5200,5200,5200,1236
|
|
20240814,114400,139698930,5200,5200,5200,5200,400
|
|
20240814,114300,137618930,5190,5190,5190,5190,0
|
|
20240814,114200,137618930,5190,5190,5190,5190,0
|
|
20240814,114100,137618930,5190,5190,5190,5190,0
|
|
20240814,114000,137618930,5190,5190,5190,5190,0
|
|
20240814,113900,137618930,5190,5190,5190,5190,0
|
|
20240814,113800,137618930,5190,5190,5190,5190,0
|
|
20240814,113700,137618930,5190,5190,5190,5190,10
|
|
20240814,113600,137567030,5190,5190,5190,5190,0
|
|
20240814,113500,137567030,5190,5190,5190,5190,0
|
|
20240814,113400,137567030,5190,5190,5190,5190,0
|
|
20240814,113300,137567030,5190,5190,5190,5190,0
|
|
20240814,113200,137567030,5190,5190,5190,5190,0
|
|
20240814,113100,137567030,5190,5190,5190,5190,12
|
|
20240814,113000,137504750,5210,5210,5210,5210,0
|
|
20240814,112900,137504750,5210,5210,5210,5210,0
|
|
20240814,112800,137504750,5210,5210,5210,5210,0
|
|
20240814,112700,137504750,5210,5210,5210,5210,0
|
|
20240814,112600,137504750,5210,5210,5210,5210,0
|
|
20240814,112500,137504750,5210,5210,5210,5210,2
|
|
20240814,112400,137494330,5180,5190,5190,5180,4
|
|
20240814,112300,137473600,5200,5200,5200,5200,0
|
|
20240814,112200,137473600,5200,5200,5200,5200,1
|
|
20240814,112100,137468400,5210,5210,5210,5210,0
|
|
20240814,112000,137468400,5210,5210,5210,5210,2
|
|
20240814,111900,137457980,5200,5200,5200,5200,83
|
|
20240814,111800,137026380,5190,5190,5190,5190,0
|
|
20240814,111700,137026380,5190,5190,5190,5190,3
|
|
20240814,111600,137010810,5180,5180,5180,5180,0
|
|
20240814,111500,137010810,5180,5180,5180,5180,0
|
|
20240814,111400,137010810,5180,5180,5180,5180,0
|
|
20240814,111300,137010810,5180,5180,5180,5180,1
|
|
20240814,111200,137005630,5180,5200,5200,5180,140
|
|
20240814,111100,136279830,5200,5200,5200,5200,0
|
|
20240814,111000,136279830,5200,5200,5200,5200,0
|
|
20240814,110900,136279830,5200,5190,5200,5190,480
|
|
20240814,110800,133787830,5200,5200,5200,5200,0
|
|
20240814,110700,133787830,5200,5200,5200,5200,0
|
|
20240814,110600,133787830,5200,5200,5200,5200,0
|
|
20240814,110500,133787830,5200,5200,5200,5200,0
|
|
20240814,110400,133787830,5200,5200,5200,5200,160
|
|
20240814,110300,132955830,5200,5200,5200,5200,181
|
|
20240814,110200,132014630,5200,5200,5200,5200,0
|
|
20240814,110100,132014630,5200,5200,5200,5200,0
|
|
20240814,110000,132014630,5200,5200,5200,5200,0
|
|
20240814,105900,132014630,5200,5200,5200,5200,38
|
|
20240814,105800,131817030,5200,5220,5220,5200,62
|
|
20240814,105700,131494550,5220,5220,5220,5220,0
|
|
20240814,105600,131494550,5220,5220,5220,5220,93
|
|
20240814,105500,131009090,5220,5220,5220,5220,50
|
|
20240814,105400,130748090,5220,5220,5220,5220,1
|
|
20240814,105300,130742870,5220,5220,5220,5220,10
|
|
20240814,105200,130690670,5220,5220,5220,5220,0
|
|
20240814,105100,130690670,5220,5220,5220,5220,0
|
|
20240814,105000,130690670,5220,5220,5220,5220,10
|
|
20240814,104900,130638470,5220,5220,5220,5220,0
|
|
20240814,104800,130638470,5220,5220,5220,5220,0
|
|
20240814,104700,130638470,5220,5220,5220,5220,0
|
|
20240814,104600,130638470,5220,5220,5220,5220,0
|
|
20240814,104500,130638470,5220,5220,5220,5220,600
|
|
20240814,104400,127506470,5220,5220,5220,5220,50
|
|
20240814,104300,127245470,5220,5200,5220,5200,4140
|
|
20240814,104200,105675670,5190,5190,5190,5190,470
|
|
20240814,104100,103236370,5180,5180,5180,5180,0
|
|
20240814,104000,103236370,5180,5180,5180,5180,0
|
|
20240814,103900,103236370,5180,5180,5180,5180,0
|
|
20240814,103800,103236370,5180,5180,5180,5180,28
|
|
20240814,103700,103091330,5180,5180,5180,5180,601
|
|
20240814,103600,99978150,5170,5170,5170,5170,0
|
|
20240814,103500,99978150,5170,5170,5170,5170,300
|
|
20240814,103400,98427150,5180,5180,5180,5180,0
|
|
20240814,103300,98427150,5180,5180,5180,5180,0
|
|
20240814,103200,98427150,5180,5180,5180,5180,0
|
|
20240814,103100,98427150,5180,5180,5180,5180,0
|
|
20240814,103000,98427150,5180,5180,5180,5180,0
|
|
20240814,102900,98427150,5180,5180,5180,5180,0
|
|
20240814,102800,98427150,5180,5180,5180,5180,0
|
|
20240814,102700,98427150,5180,5180,5180,5180,197
|
|
20240814,102600,97406690,5190,5190,5190,5190,0
|
|
20240814,102500,97406690,5190,5190,5190,5190,0
|
|
20240814,102400,97406690,5190,5190,5190,5190,0
|
|
20240814,102300,97406690,5190,5190,5190,5190,0
|
|
20240814,102200,97406690,5190,5190,5190,5190,2
|
|
20240814,102100,97396310,5170,5170,5170,5170,1
|
|
20240814,102000,97391140,5170,5170,5170,5170,44
|
|
20240814,101900,97163660,5170,5170,5170,5170,1237
|
|
20240814,101800,90768370,5170,5170,5170,5170,30
|
|
20240814,101700,90613270,5170,5170,5170,5170,1000
|
|
20240814,101600,85443270,5190,5190,5190,5190,0
|
|
20240814,101500,85443270,5190,5190,5190,5190,0
|
|
20240814,101400,85443270,5190,5190,5190,5190,0
|
|
20240814,101300,85443270,5190,5190,5190,5190,0
|
|
20240814,101200,85443270,5190,5190,5190,5190,0
|
|
20240814,101100,85443270,5190,5190,5190,5190,3
|
|
20240814,101000,85427700,5190,5190,5190,5190,0
|
|
20240814,100900,85427700,5190,5190,5190,5190,0
|
|
20240814,100800,85427700,5190,5190,5190,5190,0
|
|
20240814,100700,85427700,5190,5190,5190,5190,0
|
|
20240814,100600,85427700,5190,5190,5190,5190,0
|
|
20240814,100500,85427700,5190,5190,5190,5190,0
|
|
20240814,100400,85427700,5190,5180,5190,5180,30
|
|
20240814,100300,85272010,5180,5180,5180,5180,0
|
|
20240814,100200,85272010,5180,5180,5180,5180,0
|
|
20240814,100100,85272010,5180,5180,5180,5180,0
|
|
20240814,100000,85272010,5180,5180,5180,5180,0
|
|
20240814,095900,85272010,5180,5180,5180,5180,0
|
|
20240814,095800,85272010,5180,5180,5180,5180,0
|
|
20240814,095700,85272010,5180,5180,5180,5180,122
|
|
20240814,095600,84640050,5170,5170,5170,5170,0
|
|
20240814,095500,84640050,5170,5170,5170,5170,0
|
|
20240814,095400,84640050,5170,5170,5170,5170,0
|
|
20240814,095300,84640050,5170,5180,5180,5170,231
|
|
20240814,095200,83445170,5180,5180,5180,5180,0
|
|
20240814,095100,83445170,5180,5180,5180,5180,0
|
|
20240814,095000,83445170,5180,5180,5180,5180,0
|
|
20240814,094900,83445170,5180,5180,5180,5170,5
|
|
20240814,094800,83419280,5170,5170,5180,5170,32
|
|
20240814,094700,83253820,5180,5180,5180,5180,196
|
|
20240814,094600,82238540,5180,5180,5180,5180,3
|
|
20240814,094500,82223000,5180,5180,5180,5180,0
|
|
20240814,094400,82223000,5180,5180,5180,5180,0
|
|
20240814,094300,82223000,5180,5180,5180,5180,50
|
|
20240814,094200,81964000,5180,5180,5180,5180,190
|
|
20240814,094100,80979800,5180,5160,5180,5160,1336
|
|
20240814,094000,74070700,5150,5150,5150,5150,0
|
|
20240814,093900,74070700,5150,5150,5150,5150,0
|
|
20240814,093800,74070700,5150,5150,5150,5150,193
|
|
20240814,093700,73076750,5150,5150,5150,5150,1700
|
|
20240814,093600,64321750,5160,5160,5160,5160,73
|
|
20240814,093500,63945070,5160,5160,5160,5160,27
|
|
20240814,093400,63805750,5160,5160,5160,5160,0
|
|
20240814,093300,63805750,5160,5160,5160,5160,100
|
|
20240814,093200,63289750,5170,5170,5170,5170,1
|
|
20240814,093100,63284580,5170,5170,5170,5170,50
|
|
20240814,093000,63026080,5160,5160,5160,5160,24
|
|
20240814,092900,62902240,5160,5170,5170,5160,290
|
|
20240814,092800,61402980,5170,5170,5170,5150,189
|
|
20240814,092700,60427030,5170,5170,5170,5170,0
|
|
20240814,092600,60427030,5170,5170,5170,5170,1
|
|
20240814,092500,60421860,5170,5160,5170,5160,968
|
|
20240814,092400,55421400,5150,5150,5150,5150,556
|
|
20240814,092300,52558000,5160,5160,5160,5160,173
|
|
20240814,092200,51665320,5160,5160,5160,5160,0
|
|
20240814,092100,51665320,5160,5160,5160,5160,0
|
|
20240814,092000,51665320,5160,5160,5160,5160,0
|
|
20240814,091900,51665320,5160,5160,5160,5160,0
|
|
20240814,091800,51665320,5160,5170,5170,5160,54
|
|
20240814,091700,51386150,5170,5170,5170,5170,201
|
|
20240814,091600,50346980,5180,5180,5180,5180,0
|
|
20240814,091500,50346980,5180,5180,5180,5180,901
|
|
20240814,091400,45679800,5180,5200,5200,5180,503
|
|
20240814,091300,43070250,5200,5200,5210,5200,202
|
|
20240814,091200,42019830,5210,5200,5210,5200,3
|
|
20240814,091100,42004220,5200,5200,5200,5200,50
|
|
20240814,091000,41744220,5210,5200,5210,5200,347
|
|
20240814,090900,39939800,5200,5170,5200,5170,2344
|
|
20240814,090800,27797440,5170,5150,5170,5150,102
|
|
20240814,090700,27272100,5170,5160,5190,5150,1249
|
|
20240814,090600,20826730,5190,5190,5190,5160,2084
|
|
20240814,090500,10071940,5190,5190,5190,5170,668
|
|
20240814,090400,6617700,5160,5160,5160,5160,12
|
|
20240814,090300,6555780,5160,5160,5160,5160,0
|
|
20240814,090200,6555780,5160,5160,5160,5160,0
|
|
20240814,090100,6555780,5160,5160,5160,5160,153
|
|
20240814,090000,5766300,5170,5230,5230,5170,1110
|