684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,202100,488085400,5560,5560,5560,5560,3132
|
|
20240819,202000,488085400,5560,5560,5560,5560,0
|
|
20240819,201900,488085400,5560,5560,5560,5560,0
|
|
20240819,201800,488085400,5560,5560,5560,5560,0
|
|
20240819,201700,488085400,5560,5560,5560,5560,0
|
|
20240819,201600,488085400,5560,5560,5560,5560,0
|
|
20240819,201500,488085400,5560,5560,5560,5560,0
|
|
20240819,201400,488085400,5560,5560,5560,5560,0
|
|
20240819,201300,488085400,5560,5560,5560,5560,0
|
|
20240819,201200,488085400,5560,5560,5560,5560,0
|
|
20240819,201100,488085400,5560,5560,5560,5560,0
|
|
20240819,201000,488085400,5560,5560,5560,5560,0
|
|
20240819,200900,488085400,5560,5560,5560,5560,0
|
|
20240819,200800,488085400,5560,5560,5560,5560,0
|
|
20240819,200700,488085400,5560,5560,5560,5560,0
|
|
20240819,200600,488085400,5560,5560,5560,5560,0
|
|
20240819,200500,488085400,5560,5560,5560,5560,0
|
|
20240819,200400,488085400,5560,5560,5560,5560,0
|
|
20240819,200300,488085400,5560,5560,5560,5560,0
|
|
20240819,200200,488085400,5560,5560,5560,5560,0
|
|
20240819,200100,488085400,5560,5560,5560,5560,0
|
|
20240819,200000,488085400,5560,5560,5560,5560,0
|
|
20240819,195900,488085400,5560,5560,5560,5560,0
|
|
20240819,195800,488085400,5560,5560,5560,5560,0
|
|
20240819,195700,488085400,5560,5560,5560,5560,0
|
|
20240819,195600,488085400,5560,5560,5560,5560,0
|
|
20240819,195500,488085400,5560,5560,5560,5560,0
|
|
20240819,195400,488085400,5560,5560,5560,5560,0
|
|
20240819,195300,488085400,5560,5560,5560,5560,0
|
|
20240819,195200,488085400,5560,5560,5560,5560,0
|
|
20240819,195100,488085400,5560,5560,5560,5560,3132
|
|
20240819,195000,488085400,5560,5560,5560,5560,0
|
|
20240819,194900,488085400,5560,5560,5560,5560,0
|
|
20240819,194800,488085400,5560,5560,5560,5560,0
|
|
20240819,194700,488085400,5560,5560,5560,5560,0
|
|
20240819,194600,488085400,5560,5560,5560,5560,0
|
|
20240819,194500,488085400,5560,5560,5560,5560,0
|
|
20240819,194400,488085400,5560,5560,5560,5560,0
|
|
20240819,194300,488085400,5560,5560,5560,5560,0
|
|
20240819,194200,488085400,5560,5560,5560,5560,0
|
|
20240819,194100,488085400,5560,5560,5560,5560,0
|
|
20240819,194000,488085400,5560,5560,5560,5560,0
|
|
20240819,193900,488085400,5560,5560,5560,5560,0
|
|
20240819,193800,488085400,5560,5560,5560,5560,0
|
|
20240819,193700,488085400,5560,5560,5560,5560,0
|
|
20240819,193600,488085400,5560,5560,5560,5560,0
|
|
20240819,193500,488085400,5560,5560,5560,5560,0
|
|
20240819,193400,488085400,5560,5560,5560,5560,0
|
|
20240819,193300,488085400,5560,5560,5560,5560,0
|
|
20240819,193200,488085400,5560,5560,5560,5560,0
|
|
20240819,193100,488085400,5560,5560,5560,5560,0
|
|
20240819,193000,488085400,5560,5560,5560,5560,0
|
|
20240819,192900,488085400,5560,5560,5560,5560,0
|
|
20240819,192800,488085400,5560,5560,5560,5560,0
|
|
20240819,192700,488085400,5560,5560,5560,5560,0
|
|
20240819,192600,488085400,5560,5560,5560,5560,0
|
|
20240819,192500,488085400,5560,5560,5560,5560,0
|
|
20240819,192400,488085400,5560,5560,5560,5560,0
|
|
20240819,192300,488085400,5560,5560,5560,5560,0
|
|
20240819,192200,488085400,5560,5560,5560,5560,0
|
|
20240819,192100,488085400,5560,5560,5560,5560,3132
|
|
20240819,192000,488085400,5560,5560,5560,5560,0
|
|
20240819,191900,488085400,5560,5560,5560,5560,0
|
|
20240819,191800,488085400,5560,5560,5560,5560,0
|
|
20240819,191700,488085400,5560,5560,5560,5560,0
|
|
20240819,191600,488085400,5560,5560,5560,5560,0
|
|
20240819,191500,488085400,5560,5560,5560,5560,0
|
|
20240819,191400,488085400,5560,5560,5560,5560,0
|
|
20240819,191300,488085400,5560,5560,5560,5560,0
|
|
20240819,191200,488085400,5560,5560,5560,5560,0
|
|
20240819,191100,488085400,5560,5560,5560,5560,0
|
|
20240819,191000,488085400,5560,5560,5560,5560,0
|
|
20240819,190900,488085400,5560,5560,5560,5560,0
|
|
20240819,190800,488085400,5560,5560,5560,5560,0
|
|
20240819,190700,488085400,5560,5560,5560,5560,0
|
|
20240819,190600,488085400,5560,5560,5560,5560,0
|
|
20240819,190500,488085400,5560,5560,5560,5560,0
|
|
20240819,190400,488085400,5560,5560,5560,5560,0
|
|
20240819,190300,488085400,5560,5560,5560,5560,0
|
|
20240819,190200,488085400,5560,5560,5560,5560,0
|
|
20240819,190100,488085400,5560,5560,5560,5560,0
|
|
20240819,190000,488085400,5560,5560,5560,5560,0
|
|
20240819,185900,488085400,5560,5560,5560,5560,0
|
|
20240819,185800,488085400,5560,5560,5560,5560,0
|
|
20240819,185700,488085400,5560,5560,5560,5560,0
|
|
20240819,185600,488085400,5560,5560,5560,5560,0
|
|
20240819,185500,488085400,5560,5560,5560,5560,0
|
|
20240819,185400,488085400,5560,5560,5560,5560,0
|
|
20240819,185300,488085400,5560,5560,5560,5560,0
|
|
20240819,185200,488085400,5560,5560,5560,5560,0
|
|
20240819,185100,488085400,5560,5560,5560,5560,3132
|
|
20240819,185000,488085400,5560,5560,5560,5560,0
|
|
20240819,184900,488085400,5560,5560,5560,5560,0
|
|
20240819,184800,488085400,5560,5560,5560,5560,0
|
|
20240819,184700,488085400,5560,5560,5560,5560,0
|
|
20240819,184600,488085400,5560,5560,5560,5560,0
|
|
20240819,184500,488085400,5560,5560,5560,5560,0
|
|
20240819,184400,488085400,5560,5560,5560,5560,0
|
|
20240819,184300,488085400,5560,5560,5560,5560,0
|
|
20240819,184200,488085400,5560,5560,5560,5560,0
|
|
20240819,184100,488085400,5560,5560,5560,5560,0
|
|
20240819,184000,488085400,5560,5560,5560,5560,0
|
|
20240819,183900,488085400,5560,5560,5560,5560,0
|
|
20240819,183800,488085400,5560,5560,5560,5560,0
|
|
20240819,183700,488085400,5560,5560,5560,5560,0
|
|
20240819,183600,488085400,5560,5560,5560,5560,0
|
|
20240819,183500,488085400,5560,5560,5560,5560,0
|
|
20240819,183400,488085400,5560,5560,5560,5560,0
|
|
20240819,183300,488085400,5560,5560,5560,5560,0
|
|
20240819,183200,488085400,5560,5560,5560,5560,0
|
|
20240819,183100,488085400,5560,5560,5560,5560,0
|
|
20240819,183000,488085400,5560,5560,5560,5560,0
|
|
20240819,182900,488085400,5560,5560,5560,5560,0
|
|
20240819,182800,488085400,5560,5560,5560,5560,0
|
|
20240819,182700,488085400,5560,5560,5560,5560,0
|
|
20240819,182600,488085400,5560,5560,5560,5560,0
|
|
20240819,182500,488085400,5560,5560,5560,5560,0
|
|
20240819,182400,488085400,5560,5560,5560,5560,0
|
|
20240819,182300,488085400,5560,5560,5560,5560,0
|
|
20240819,182200,488085400,5560,5560,5560,5560,0
|
|
20240819,182100,488085400,5560,5560,5560,5560,3132
|
|
20240819,182000,488085400,5560,5560,5560,5560,0
|
|
20240819,181900,488085400,5560,5560,5560,5560,0
|
|
20240819,181800,488085400,5560,5560,5560,5560,0
|
|
20240819,181700,488085400,5560,5560,5560,5560,0
|
|
20240819,181600,488085400,5560,5560,5560,5560,0
|
|
20240819,181500,488085400,5560,5560,5560,5560,0
|
|
20240819,181400,488085400,5560,5560,5560,5560,0
|
|
20240819,181300,488085400,5560,5560,5560,5560,0
|
|
20240819,181200,488085400,5560,5560,5560,5560,0
|
|
20240819,181100,488085400,5560,5560,5560,5560,0
|
|
20240819,181000,488085400,5560,5560,5560,5560,0
|
|
20240819,180900,488085400,5560,5560,5560,5560,0
|
|
20240819,180800,488085400,5560,5560,5560,5560,0
|
|
20240819,180700,488085400,5560,5560,5560,5560,0
|
|
20240819,180600,488085400,5560,5560,5560,5560,0
|
|
20240819,180500,488085400,5560,5560,5560,5560,0
|
|
20240819,180400,488085400,5560,5560,5560,5560,0
|
|
20240819,180300,488085400,5560,5560,5560,5560,0
|
|
20240819,180200,488085400,5560,5560,5560,5560,0
|
|
20240819,180100,488085400,5560,5560,5560,5560,0
|
|
20240819,180000,488085400,5560,5560,5560,5560,0
|
|
20240819,175900,488085400,5560,5560,5560,5560,0
|
|
20240819,175800,488085400,5560,5560,5560,5560,0
|
|
20240819,175700,488085400,5560,5560,5560,5560,0
|
|
20240819,175600,488085400,5560,5560,5560,5560,0
|
|
20240819,175500,488085400,5560,5560,5560,5560,0
|
|
20240819,175400,488085400,5560,5560,5560,5560,0
|
|
20240819,175300,488085400,5560,5560,5560,5560,0
|
|
20240819,175200,488085400,5560,5560,5560,5560,0
|
|
20240819,175100,488085400,5560,5560,5560,5560,3132
|
|
20240819,175000,488085400,5560,5560,5560,5560,0
|
|
20240819,174900,488085400,5560,5560,5560,5560,0
|
|
20240819,174800,488085400,5560,5560,5560,5560,0
|
|
20240819,174700,488085400,5560,5560,5560,5560,0
|
|
20240819,174600,488085400,5560,5560,5560,5560,0
|
|
20240819,174500,488085400,5560,5560,5560,5560,0
|
|
20240819,174400,488085400,5560,5560,5560,5560,0
|
|
20240819,174300,488085400,5560,5560,5560,5560,0
|
|
20240819,174200,488085400,5560,5560,5560,5560,0
|
|
20240819,174100,488085400,5560,5560,5560,5560,0
|
|
20240819,174000,488085400,5560,5560,5560,5560,0
|
|
20240819,173900,488085400,5560,5560,5560,5560,0
|
|
20240819,173800,488085400,5560,5560,5560,5560,0
|
|
20240819,173700,488085400,5560,5560,5560,5560,0
|
|
20240819,173600,488085400,5560,5560,5560,5560,0
|
|
20240819,173500,488085400,5560,5560,5560,5560,0
|
|
20240819,173400,488085400,5560,5560,5560,5560,0
|
|
20240819,173300,488085400,5560,5560,5560,5560,0
|
|
20240819,173200,488085400,5560,5560,5560,5560,0
|
|
20240819,173100,488085400,5560,5560,5560,5560,0
|
|
20240819,173000,488085400,5560,5560,5560,5560,0
|
|
20240819,172900,488085400,5560,5560,5560,5560,0
|
|
20240819,172800,488085400,5560,5560,5560,5560,0
|
|
20240819,172700,488085400,5560,5560,5560,5560,0
|
|
20240819,172600,488085400,5560,5560,5560,5560,0
|
|
20240819,172500,488085400,5560,5560,5560,5560,0
|
|
20240819,172400,488085400,5560,5560,5560,5560,0
|
|
20240819,172300,488085400,5560,5560,5560,5560,0
|
|
20240819,172200,488085400,5560,5560,5560,5560,0
|
|
20240819,172100,488085400,5560,5560,5560,5560,3132
|
|
20240819,172000,488085400,5560,5560,5560,5560,0
|
|
20240819,171900,488085400,5560,5560,5560,5560,0
|
|
20240819,171800,488085400,5560,5560,5560,5560,0
|
|
20240819,171700,488085400,5560,5560,5560,5560,0
|
|
20240819,171600,488085400,5560,5560,5560,5560,0
|
|
20240819,171500,488085400,5560,5560,5560,5560,0
|
|
20240819,171400,488085400,5560,5560,5560,5560,0
|
|
20240819,171300,488085400,5560,5560,5560,5560,0
|
|
20240819,171200,488085400,5560,5560,5560,5560,0
|
|
20240819,171100,488085400,5560,5560,5560,5560,0
|
|
20240819,171000,488085400,5560,5560,5560,5560,0
|
|
20240819,170900,488085400,5560,5560,5560,5560,0
|
|
20240819,170800,488085400,5560,5560,5560,5560,0
|
|
20240819,170700,488085400,5560,5560,5560,5560,0
|
|
20240819,170600,488085400,5560,5560,5560,5560,0
|
|
20240819,170500,488085400,5560,5560,5560,5560,0
|
|
20240819,170400,488085400,5560,5560,5560,5560,0
|
|
20240819,170300,488085400,5560,5560,5560,5560,0
|
|
20240819,170200,488085400,5560,5560,5560,5560,0
|
|
20240819,170100,488085400,5560,5560,5560,5560,0
|
|
20240819,170000,488085400,5560,5560,5560,5560,0
|
|
20240819,165900,488085400,5560,5560,5560,5560,0
|
|
20240819,165800,488085400,5560,5560,5560,5560,0
|
|
20240819,165700,488085400,5560,5560,5560,5560,0
|
|
20240819,165600,488085400,5560,5560,5560,5560,0
|
|
20240819,165500,488085400,5560,5560,5560,5560,0
|
|
20240819,165400,488085400,5560,5560,5560,5560,0
|
|
20240819,165300,488085400,5560,5560,5560,5560,0
|
|
20240819,165200,488085400,5560,5560,5560,5560,0
|
|
20240819,165100,488085400,5560,5560,5560,5560,3132
|
|
20240819,165000,488085400,5560,5560,5560,5560,0
|
|
20240819,164900,488085400,5560,5560,5560,5560,0
|
|
20240819,164800,488085400,5560,5560,5560,5560,0
|
|
20240819,164700,488085400,5560,5560,5560,5560,0
|
|
20240819,164600,488085400,5560,5560,5560,5560,0
|
|
20240819,164500,488085400,5560,5560,5560,5560,0
|
|
20240819,164400,488085400,5560,5560,5560,5560,0
|
|
20240819,164300,488085400,5560,5560,5560,5560,0
|
|
20240819,164200,488085400,5560,5560,5560,5560,0
|
|
20240819,164100,488085400,5560,5560,5560,5560,0
|
|
20240819,164000,488085400,5560,5560,5560,5560,0
|
|
20240819,163900,488085400,5560,5560,5560,5560,0
|
|
20240819,163800,488085400,5560,5560,5560,5560,0
|
|
20240819,163700,488085400,5560,5560,5560,5560,0
|
|
20240819,163600,488085400,5560,5560,5560,5560,0
|
|
20240819,163500,488085400,5560,5560,5560,5560,0
|
|
20240819,163400,488085400,5560,5560,5560,5560,0
|
|
20240819,163300,488085400,5560,5560,5560,5560,0
|
|
20240819,163200,488085400,5560,5560,5560,5560,0
|
|
20240819,163100,488085400,5560,5560,5560,5560,0
|
|
20240819,163000,488085400,5560,5560,5560,5560,0
|
|
20240819,162900,488085400,5560,5560,5560,5560,0
|
|
20240819,162800,488085400,5560,5560,5560,5560,0
|
|
20240819,162700,488085400,5560,5560,5560,5560,0
|
|
20240819,162600,488085400,5560,5560,5560,5560,0
|
|
20240819,162500,488085400,5560,5560,5560,5560,0
|
|
20240819,162400,488085400,5560,5560,5560,5560,0
|
|
20240819,162300,488085400,5560,5560,5560,5560,0
|
|
20240819,162200,488085400,5560,5560,5560,5560,0
|
|
20240819,162100,488085400,5560,5560,5560,5560,3132
|
|
20240819,162000,488085400,5560,5560,5560,5560,0
|
|
20240819,161900,488085400,5560,5560,5560,5560,0
|
|
20240819,161800,488085400,5560,5560,5560,5560,0
|
|
20240819,161700,488085400,5560,5560,5560,5560,0
|
|
20240819,161600,488085400,5560,5560,5560,5560,0
|
|
20240819,161500,488085400,5560,5560,5560,5560,0
|
|
20240819,161400,488085400,5560,5560,5560,5560,0
|
|
20240819,161300,488085400,5560,5560,5560,5560,0
|
|
20240819,161200,488085400,5560,5560,5560,5560,0
|
|
20240819,161100,488085400,5560,5560,5560,5560,0
|
|
20240819,161000,488085400,5560,5560,5560,5560,0
|
|
20240819,160900,488085400,5560,5560,5560,5560,0
|
|
20240819,160800,488085400,5560,5560,5560,5560,0
|
|
20240819,160700,488085400,5560,5560,5560,5560,0
|
|
20240819,160600,488085400,5560,5560,5560,5560,0
|
|
20240819,160500,488085400,5560,5560,5560,5560,0
|
|
20240819,160400,488085400,5560,5560,5560,5560,0
|
|
20240819,160300,488085400,5560,5560,5560,5560,0
|
|
20240819,160200,488085400,5560,5560,5560,5560,0
|
|
20240819,160100,488085400,5560,5560,5560,5560,0
|
|
20240819,160000,488085400,5560,5560,5560,5560,0
|
|
20240819,155900,488085400,5560,5560,5560,5560,0
|
|
20240819,155800,488085400,5560,5560,5560,5560,0
|
|
20240819,155700,488085400,5560,5560,5560,5560,0
|
|
20240819,155600,488085400,5560,5560,5560,5560,0
|
|
20240819,155500,488085400,5560,5560,5560,5560,0
|
|
20240819,155400,488085400,5560,5560,5560,5560,0
|
|
20240819,155300,488085400,5560,5560,5560,5560,0
|
|
20240819,155200,488085400,5560,5560,5560,5560,0
|
|
20240819,155100,488085400,5560,5560,5560,5560,3132
|
|
20240819,155000,488085400,5560,5560,5560,5560,0
|
|
20240819,154900,488085400,5560,5560,5560,5560,0
|
|
20240819,154800,488085400,5560,5560,5560,5560,0
|
|
20240819,154700,488085400,5560,5560,5560,5560,0
|
|
20240819,154600,488085400,5560,5560,5560,5560,0
|
|
20240819,154500,488085400,5560,5560,5560,5560,0
|
|
20240819,154400,488085400,5560,5560,5560,5560,0
|
|
20240819,154300,488085400,5560,5560,5560,5560,0
|
|
20240819,154200,488085400,5560,5560,5560,5560,0
|
|
20240819,154100,488085400,5560,5560,5560,5560,0
|
|
20240819,154000,488085400,5560,5560,5560,5560,0
|
|
20240819,153900,488085400,5560,5560,5560,5560,0
|
|
20240819,153800,488085400,5560,5560,5560,5560,0
|
|
20240819,153700,488085400,5560,5560,5560,5560,0
|
|
20240819,153600,488085400,5560,5560,5560,5560,0
|
|
20240819,153500,488085400,5560,5560,5560,5560,0
|
|
20240819,153400,488085400,5560,5560,5560,5560,0
|
|
20240819,153300,488085400,5560,5560,5560,5560,0
|
|
20240819,153200,488085400,5560,5560,5560,5560,0
|
|
20240819,153100,488085400,5560,5560,5560,5560,0
|
|
20240819,153000,488085400,5560,5560,5560,5560,3132
|
|
20240819,152900,470671480,5540,5540,5540,5540,0
|
|
20240819,152800,470671480,5540,5540,5540,5540,0
|
|
20240819,152700,470671480,5540,5540,5540,5540,0
|
|
20240819,152600,470671480,5540,5540,5540,5540,0
|
|
20240819,152500,470671480,5540,5540,5540,5540,0
|
|
20240819,152400,470671480,5540,5540,5540,5540,0
|
|
20240819,152300,470671480,5540,5540,5540,5540,0
|
|
20240819,152200,470671480,5540,5540,5540,5540,0
|
|
20240819,152100,470671480,5540,5540,5540,5540,0
|
|
20240819,152000,470671480,5540,5540,5540,5540,0
|
|
20240819,151900,470671480,5540,5540,5550,5540,4
|
|
20240819,151800,470649300,5550,5540,5550,5540,1081
|
|
20240819,151700,464660520,5540,5540,5540,5540,0
|
|
20240819,151600,464660520,5540,5530,5540,5520,12
|
|
20240819,151500,464594220,5540,5540,5540,5540,0
|
|
20240819,151400,464594220,5540,5540,5540,5540,0
|
|
20240819,151300,464594220,5540,5540,5540,5540,0
|
|
20240819,151200,464594220,5540,5540,5540,5540,0
|
|
20240819,151100,464594220,5540,5540,5540,5540,0
|
|
20240819,151000,464594220,5540,5530,5540,5530,46
|
|
20240819,150900,464339830,5540,5530,5540,5530,904
|
|
20240819,150800,459340700,5530,5520,5530,5520,1123
|
|
20240819,150700,453131740,5520,5530,5540,5520,1105
|
|
20240819,150600,447021220,5540,5540,5540,5540,1
|
|
20240819,150500,447015680,5530,5530,5530,5530,100
|
|
20240819,150400,446462680,5540,5540,5540,5540,101
|
|
20240819,150300,445903140,5560,5560,5560,5560,100
|
|
20240819,150200,445347140,5560,5560,5560,5560,1
|
|
20240819,150100,445341580,5550,5550,5550,5550,300
|
|
20240819,150000,443676580,5550,5550,5550,5550,0
|
|
20240819,145900,443676580,5550,5550,5550,5550,1025
|
|
20240819,145800,437987830,5540,5530,5540,5530,1832
|
|
20240819,145700,427854320,5530,5530,5530,5530,0
|
|
20240819,145600,427854320,5530,5530,5530,5520,1029
|
|
20240819,145500,422167800,5520,5520,5520,5520,3
|
|
20240819,145400,422151240,5520,5510,5520,5510,881
|
|
20240819,145300,417291130,5510,5510,5520,5510,148
|
|
20240819,145200,416475640,5510,5510,5510,5510,0
|
|
20240819,145100,416475640,5510,5510,5510,5510,3
|
|
20240819,145000,416459110,5500,5500,5500,5500,0
|
|
20240819,144900,416459110,5500,5500,5500,5500,50
|
|
20240819,144800,416184110,5500,5510,5510,5500,26
|
|
20240819,144700,416040860,5500,5500,5500,5500,200
|
|
20240819,144600,414940860,5500,5500,5500,5500,1
|
|
20240819,144500,414935360,5520,5520,5520,5520,2
|
|
20240819,144400,414924320,5510,5510,5510,5510,0
|
|
20240819,144300,414924320,5510,5510,5510,5510,249
|
|
20240819,144200,413552330,5510,5510,5510,5510,168
|
|
20240819,144100,412626650,5510,5510,5510,5510,1
|
|
20240819,144000,412621140,5500,5500,5500,5500,1800
|
|
20240819,143900,402721140,5500,5500,5500,5500,0
|
|
20240819,143800,402721140,5500,5500,5500,5500,1
|
|
20240819,143700,402715640,5510,5510,5510,5510,1
|
|
20240819,143600,402710130,5500,5500,5500,5500,155
|
|
20240819,143500,401857630,5500,5510,5510,5500,76
|
|
20240819,143400,401439550,5510,5510,5510,5510,1
|
|
20240819,143300,401434040,5500,5500,5500,5500,2102
|
|
20240819,143200,389873040,5500,5500,5500,5500,568
|
|
20240819,143100,386749040,5520,5520,5520,5520,0
|
|
20240819,143000,386749040,5520,5520,5520,5520,0
|
|
20240819,142900,386749040,5520,5520,5520,5520,0
|
|
20240819,142800,386749040,5520,5520,5520,5520,0
|
|
20240819,142700,386749040,5520,5520,5520,5520,0
|
|
20240819,142600,386749040,5520,5520,5520,5520,0
|
|
20240819,142500,386749040,5520,5520,5520,5520,0
|
|
20240819,142400,386749040,5520,5520,5520,5520,0
|
|
20240819,142300,386749040,5520,5520,5520,5520,0
|
|
20240819,142200,386749040,5520,5500,5520,5500,1852
|
|
20240819,142100,376563000,5520,5520,5520,5520,0
|
|
20240819,142000,376563000,5520,5520,5520,5520,2
|
|
20240819,141900,376551960,5500,5510,5510,5500,2730
|
|
20240819,141800,361509750,5520,5520,5520,5520,0
|
|
20240819,141700,361509750,5520,5520,5520,5520,0
|
|
20240819,141600,361509750,5520,5520,5520,5520,0
|
|
20240819,141500,361509750,5520,5520,5520,5520,0
|
|
20240819,141400,361509750,5520,5520,5520,5520,5
|
|
20240819,141300,361482150,5520,5520,5520,5520,0
|
|
20240819,141200,361482150,5520,5520,5520,5520,0
|
|
20240819,141100,361482150,5520,5520,5520,5520,0
|
|
20240819,141000,361482150,5520,5520,5520,5520,20
|
|
20240819,140900,361371750,5520,5520,5520,5520,0
|
|
20240819,140800,361371750,5520,5520,5520,5520,0
|
|
20240819,140700,361371750,5520,5520,5520,5520,0
|
|
20240819,140600,361371750,5520,5520,5520,5520,0
|
|
20240819,140500,361371750,5520,5520,5520,5520,2
|
|
20240819,140400,361360710,5510,5510,5510,5510,0
|
|
20240819,140300,361360710,5510,5510,5510,5510,0
|
|
20240819,140200,361360710,5510,5510,5510,5510,0
|
|
20240819,140100,361360710,5510,5510,5510,5510,0
|
|
20240819,140000,361360710,5510,5510,5510,5510,6
|
|
20240819,135900,361327650,5510,5510,5510,5510,0
|
|
20240819,135800,361327650,5510,5510,5510,5510,381
|
|
20240819,135700,359228340,5520,5520,5520,5520,0
|
|
20240819,135600,359228340,5520,5520,5520,5520,817
|
|
20240819,135500,354718500,5530,5530,5530,5530,0
|
|
20240819,135400,354718500,5530,5530,5530,5530,0
|
|
20240819,135300,354718500,5530,5530,5530,5530,0
|
|
20240819,135200,354718500,5530,5530,5530,5530,0
|
|
20240819,135100,354718500,5530,5530,5530,5530,30
|
|
20240819,135000,354552600,5530,5530,5530,5530,0
|
|
20240819,134900,354552600,5530,5530,5530,5530,0
|
|
20240819,134800,354552600,5530,5530,5530,5530,297
|
|
20240819,134700,352910190,5530,5530,5530,5530,0
|
|
20240819,134600,352910190,5530,5530,5530,5530,0
|
|
20240819,134500,352910190,5530,5530,5530,5530,0
|
|
20240819,134400,352910190,5530,5530,5530,5530,0
|
|
20240819,134300,352910190,5530,5530,5530,5530,941
|
|
20240819,134200,347706460,5540,5540,5540,5540,0
|
|
20240819,134100,347706460,5540,5540,5540,5540,0
|
|
20240819,134000,347706460,5540,5540,5540,5540,0
|
|
20240819,133900,347706460,5540,5530,5540,5530,61
|
|
20240819,133800,347369110,5530,5530,5530,5530,2
|
|
20240819,133700,347358050,5520,5520,5520,5520,38
|
|
20240819,133600,347148290,5530,5530,5530,5530,1
|
|
20240819,133500,347142760,5530,5530,5530,5530,0
|
|
20240819,133400,347142760,5530,5530,5530,5530,201
|
|
20240819,133300,346031230,5520,5520,5520,5520,0
|
|
20240819,133200,346031230,5520,5520,5520,5520,0
|
|
20240819,133100,346031230,5520,5540,5540,5520,1100
|
|
20240819,133000,339957230,5540,5540,5540,5540,0
|
|
20240819,132900,339957230,5540,5540,5540,5540,3
|
|
20240819,132800,339940610,5540,5540,5540,5540,0
|
|
20240819,132700,339940610,5540,5540,5540,5540,0
|
|
20240819,132600,339940610,5540,5540,5540,5540,0
|
|
20240819,132500,339940610,5540,5540,5540,5540,0
|
|
20240819,132400,339940610,5540,5540,5540,5540,0
|
|
20240819,132300,339940610,5540,5540,5540,5540,0
|
|
20240819,132200,339940610,5540,5540,5540,5540,102
|
|
20240819,132100,339375530,5530,5530,5530,5530,6
|
|
20240819,132000,339342350,5540,5540,5540,5540,0
|
|
20240819,131900,339342350,5540,5540,5540,5540,2
|
|
20240819,131800,339331270,5530,5530,5530,5530,0
|
|
20240819,131700,339331270,5530,5530,5530,5530,65
|
|
20240819,131600,338971820,5540,5540,5540,5540,0
|
|
20240819,131500,338971820,5540,5540,5540,5540,0
|
|
20240819,131400,338971820,5540,5540,5540,5540,0
|
|
20240819,131300,338971820,5540,5540,5540,5540,0
|
|
20240819,131200,338971820,5540,5540,5540,5540,0
|
|
20240819,131100,338971820,5540,5540,5540,5540,0
|
|
20240819,131000,338971820,5540,5540,5540,5540,0
|
|
20240819,130900,338971820,5540,5540,5540,5540,0
|
|
20240819,130800,338971820,5540,5540,5540,5540,0
|
|
20240819,130700,338971820,5540,5540,5540,5540,50
|
|
20240819,130600,338694820,5540,5540,5540,5540,2
|
|
20240819,130500,338683740,5530,5530,5530,5530,0
|
|
20240819,130400,338683740,5530,5530,5530,5530,0
|
|
20240819,130300,338683740,5530,5530,5530,5530,0
|
|
20240819,130200,338683740,5530,5530,5530,5530,6
|
|
20240819,130100,338650560,5530,5530,5530,5530,0
|
|
20240819,130000,338650560,5530,5530,5530,5530,0
|
|
20240819,125900,338650560,5530,5530,5530,5530,0
|
|
20240819,125800,338650560,5530,5530,5530,5530,0
|
|
20240819,125700,338650560,5530,5530,5530,5530,10
|
|
20240819,125600,338595260,5530,5530,5530,5530,0
|
|
20240819,125500,338595260,5530,5530,5530,5530,0
|
|
20240819,125400,338595260,5530,5530,5530,5530,2
|
|
20240819,125300,338584200,5540,5540,5540,5540,0
|
|
20240819,125200,338584200,5540,5540,5540,5540,0
|
|
20240819,125100,338584200,5540,5540,5540,5540,0
|
|
20240819,125000,338584200,5540,5540,5540,5540,17
|
|
20240819,124900,338490020,5540,5540,5540,5540,0
|
|
20240819,124800,338490020,5540,5540,5540,5540,2
|
|
20240819,124700,338478940,5530,5530,5530,5530,0
|
|
20240819,124600,338478940,5530,5530,5530,5530,0
|
|
20240819,124500,338478940,5530,5530,5530,5530,0
|
|
20240819,124400,338478940,5530,5530,5530,5530,0
|
|
20240819,124300,338478940,5530,5540,5540,5530,809
|
|
20240819,124200,334005070,5550,5550,5550,5550,0
|
|
20240819,124100,334005070,5550,5550,5550,5550,0
|
|
20240819,124000,334005070,5550,5550,5550,5550,0
|
|
20240819,123900,334005070,5550,5550,5550,5550,0
|
|
20240819,123800,334005070,5550,5550,5560,5550,1793
|
|
20240819,123700,324053910,5550,5550,5550,5550,0
|
|
20240819,123600,324053910,5550,5550,5550,5550,0
|
|
20240819,123500,324053910,5550,5550,5550,5550,0
|
|
20240819,123400,324053910,5550,5550,5550,5550,0
|
|
20240819,123300,324053910,5550,5550,5550,5550,0
|
|
20240819,123200,324053910,5550,5550,5550,5550,83
|
|
20240819,123100,323593260,5550,5550,5550,5550,0
|
|
20240819,123000,323593260,5550,5550,5550,5550,0
|
|
20240819,122900,323593260,5550,5540,5550,5540,118
|
|
20240819,122800,322939450,5530,5530,5530,5530,0
|
|
20240819,122700,322939450,5530,5530,5530,5530,257
|
|
20240819,122600,321518240,5530,5530,5530,5530,0
|
|
20240819,122500,321518240,5530,5530,5530,5530,0
|
|
20240819,122400,321518240,5530,5530,5530,5530,0
|
|
20240819,122300,321518240,5530,5530,5530,5530,0
|
|
20240819,122200,321518240,5530,5530,5530,5530,0
|
|
20240819,122100,321518240,5530,5530,5530,5530,8
|
|
20240819,122000,321474000,5530,5520,5530,5510,660
|
|
20240819,121900,317834620,5540,5540,5540,5540,0
|
|
20240819,121800,317834620,5540,5540,5540,5540,0
|
|
20240819,121700,317834620,5540,5540,5540,5540,0
|
|
20240819,121600,317834620,5540,5540,5540,5540,0
|
|
20240819,121500,317834620,5540,5540,5540,5540,0
|
|
20240819,121400,317834620,5540,5540,5540,5540,0
|
|
20240819,121300,317834620,5540,5540,5540,5540,2
|
|
20240819,121200,317823540,5520,5520,5520,5520,10
|
|
20240819,121100,317768340,5540,5540,5540,5540,0
|
|
20240819,121000,317768340,5540,5540,5540,5540,0
|
|
20240819,120900,317768340,5540,5540,5540,5540,0
|
|
20240819,120800,317768340,5540,5540,5540,5540,0
|
|
20240819,120700,317768340,5540,5540,5540,5540,0
|
|
20240819,120600,317768340,5540,5540,5540,5540,50
|
|
20240819,120500,317491340,5540,5530,5540,5530,49
|
|
20240819,120400,317220060,5530,5530,5530,5530,133
|
|
20240819,120300,316484570,5530,5530,5530,5530,0
|
|
20240819,120200,316484570,5530,5530,5530,5530,2
|
|
20240819,120100,316473510,5510,5510,5510,5510,0
|
|
20240819,120000,316473510,5510,5510,5510,5510,0
|
|
20240819,115900,316473510,5510,5510,5510,5510,1
|
|
20240819,115800,316468000,5510,5510,5510,5510,0
|
|
20240819,115700,316468000,5510,5510,5510,5510,0
|
|
20240819,115600,316468000,5510,5520,5520,5510,998
|
|
20240819,115500,310968060,5520,5520,5520,5520,0
|
|
20240819,115400,310968060,5520,5520,5520,5520,49
|
|
20240819,115300,310697580,5530,5530,5530,5530,0
|
|
20240819,115200,310697580,5530,5530,5530,5530,0
|
|
20240819,115100,310697580,5530,5530,5530,5530,0
|
|
20240819,115000,310697580,5530,5530,5530,5530,2
|
|
20240819,114900,310686520,5520,5520,5520,5520,466
|
|
20240819,114800,308114200,5530,5530,5530,5530,2
|
|
20240819,114700,308103140,5520,5520,5520,5520,0
|
|
20240819,114600,308103140,5520,5520,5520,5520,0
|
|
20240819,114500,308103140,5520,5520,5520,5520,0
|
|
20240819,114400,308103140,5520,5520,5520,5520,0
|
|
20240819,114300,308103140,5520,5520,5520,5520,0
|
|
20240819,114200,308103140,5520,5520,5520,5520,0
|
|
20240819,114100,308103140,5520,5520,5520,5520,0
|
|
20240819,114000,308103140,5520,5510,5520,5510,636
|
|
20240819,113900,304597420,5510,5520,5520,5510,800
|
|
20240819,113800,300184630,5520,5520,5520,5520,0
|
|
20240819,113700,300184630,5520,5520,5520,5520,0
|
|
20240819,113600,300184630,5520,5530,5530,5520,1466
|
|
20240819,113500,292091990,5530,5530,5530,5530,0
|
|
20240819,113400,292091990,5530,5530,5530,5530,0
|
|
20240819,113300,292091990,5530,5530,5530,5530,9
|
|
20240819,113200,292042220,5530,5530,5530,5530,71
|
|
20240819,113100,291649590,5540,5540,5540,5540,0
|
|
20240819,113000,291649590,5540,5540,5540,5540,0
|
|
20240819,112900,291649590,5540,5540,5540,5540,0
|
|
20240819,112800,291649590,5540,5540,5540,5540,0
|
|
20240819,112700,291649590,5540,5540,5540,5540,0
|
|
20240819,112600,291649590,5540,5540,5540,5540,0
|
|
20240819,112500,291649590,5540,5540,5540,5540,0
|
|
20240819,112400,291649590,5540,5540,5540,5540,0
|
|
20240819,112300,291649590,5540,5540,5540,5540,0
|
|
20240819,112200,291649590,5540,5540,5540,5540,0
|
|
20240819,112100,291649590,5540,5540,5540,5540,79
|
|
20240819,112000,291211930,5540,5540,5540,5540,0
|
|
20240819,111900,291211930,5540,5540,5540,5540,0
|
|
20240819,111800,291211930,5540,5530,5540,5530,430
|
|
20240819,111700,288834010,5540,5540,5540,5540,0
|
|
20240819,111600,288834010,5540,5540,5540,5540,612
|
|
20240819,111500,285443530,5560,5560,5560,5560,0
|
|
20240819,111400,285443530,5560,5560,5560,5560,0
|
|
20240819,111300,285443530,5560,5560,5560,5560,0
|
|
20240819,111200,285443530,5560,5560,5560,5560,0
|
|
20240819,111100,285443530,5560,5560,5560,5560,0
|
|
20240819,111000,285443530,5560,5560,5560,5560,0
|
|
20240819,110900,285443530,5560,5560,5560,5560,97
|
|
20240819,110800,284904210,5560,5560,5560,5560,549
|
|
20240819,110700,281851770,5550,5540,5550,5540,821
|
|
20240819,110600,277302040,5540,5540,5540,5540,0
|
|
20240819,110500,277302040,5540,5540,5540,5540,0
|
|
20240819,110400,277302040,5540,5540,5540,5540,19
|
|
20240819,110300,277196780,5540,5540,5540,5540,0
|
|
20240819,110200,277196780,5540,5540,5540,5540,10
|
|
20240819,110100,277141380,5540,5540,5540,5540,0
|
|
20240819,110000,277141380,5540,5540,5540,5540,30
|
|
20240819,105900,276975180,5540,5540,5540,5540,0
|
|
20240819,105800,276975180,5540,5540,5540,5540,0
|
|
20240819,105700,276975180,5540,5540,5540,5540,0
|
|
20240819,105600,276975180,5540,5540,5540,5540,0
|
|
20240819,105500,276975180,5540,5540,5540,5540,0
|
|
20240819,105400,276975180,5540,5540,5540,5540,0
|
|
20240819,105300,276975180,5540,5540,5540,5540,0
|
|
20240819,105200,276975180,5540,5540,5540,5540,0
|
|
20240819,105100,276975180,5540,5540,5540,5540,10
|
|
20240819,105000,276919780,5540,5540,5540,5540,0
|
|
20240819,104900,276919780,5540,5540,5540,5540,0
|
|
20240819,104800,276919780,5540,5530,5540,5530,30
|
|
20240819,104700,276753860,5520,5520,5520,5520,1
|
|
20240819,104600,276748340,5530,5530,5530,5530,0
|
|
20240819,104500,276748340,5530,5530,5530,5530,0
|
|
20240819,104400,276748340,5530,5530,5530,5530,0
|
|
20240819,104300,276748340,5530,5530,5530,5530,100
|
|
20240819,104200,276195340,5530,5530,5530,5530,1
|
|
20240819,104100,276189810,5540,5540,5540,5540,0
|
|
20240819,104000,276189810,5540,5540,5540,5540,0
|
|
20240819,103900,276189810,5540,5540,5540,5540,0
|
|
20240819,103800,276189810,5540,5540,5540,5540,0
|
|
20240819,103700,276189810,5540,5540,5540,5540,0
|
|
20240819,103600,276189810,5540,5540,5540,5540,0
|
|
20240819,103500,276189810,5540,5540,5540,5540,69
|
|
20240819,103400,275807550,5540,5540,5540,5540,0
|
|
20240819,103300,275807550,5540,5540,5540,5540,82
|
|
20240819,103200,275353270,5540,5540,5540,5540,1
|
|
20240819,103100,275347730,5540,5540,5540,5540,0
|
|
20240819,103000,275347730,5540,5540,5540,5540,0
|
|
20240819,102900,275347730,5540,5540,5540,5540,0
|
|
20240819,102800,275347730,5540,5540,5540,5540,10
|
|
20240819,102700,275292330,5540,5500,5540,5500,745
|
|
20240819,102600,271186770,5510,5510,5510,5510,626
|
|
20240819,102500,267737510,5510,5510,5510,5510,87
|
|
20240819,102400,267258140,5520,5520,5520,5520,3
|
|
20240819,102300,267241580,5530,5540,5540,5520,5
|
|
20240819,102200,267213950,5510,5510,5510,5510,0
|
|
20240819,102100,267213950,5510,5530,5530,5510,500
|
|
20240819,102000,264456630,5550,5550,5550,5550,0
|
|
20240819,101900,264456630,5550,5550,5550,5550,0
|
|
20240819,101800,264456630,5550,5550,5550,5550,0
|
|
20240819,101700,264456630,5550,5550,5550,5550,0
|
|
20240819,101600,264456630,5550,5550,5550,5550,2
|
|
20240819,101500,264445530,5540,5560,5560,5540,638
|
|
20240819,101400,260910970,5540,5540,5540,5540,0
|
|
20240819,101300,260910970,5540,5540,5540,5540,1
|
|
20240819,101200,260905430,5550,5560,5560,5550,308
|
|
20240819,101100,259196020,5560,5560,5560,5560,0
|
|
20240819,101000,259196020,5560,5560,5560,5560,59
|
|
20240819,100900,258867980,5550,5550,5560,5550,151
|
|
20240819,100800,258028620,5560,5560,5560,5560,0
|
|
20240819,100700,258028620,5560,5560,5560,5560,0
|
|
20240819,100600,258028620,5560,5560,5560,5560,0
|
|
20240819,100500,258028620,5560,5560,5560,5560,0
|
|
20240819,100400,258028620,5560,5560,5560,5560,1
|
|
20240819,100300,258023060,5560,5550,5560,5550,81
|
|
20240819,100200,257573470,5550,5550,5560,5550,24
|
|
20240819,100100,257440250,5550,5540,5550,5540,284
|
|
20240819,100000,255866210,5540,5540,5540,5540,0
|
|
20240819,095900,255866210,5540,5520,5540,5510,1001
|
|
20240819,095800,250344560,5540,5540,5540,5540,1
|
|
20240819,095700,250339020,5520,5520,5520,5520,0
|
|
20240819,095600,250339020,5520,5520,5520,5520,0
|
|
20240819,095500,250339020,5520,5520,5520,5520,0
|
|
20240819,095400,250339020,5520,5520,5520,5520,300
|
|
20240819,095300,248683020,5520,5520,5520,5520,0
|
|
20240819,095200,248683020,5520,5520,5520,5520,1308
|
|
20240819,095100,241462860,5520,5520,5520,5520,2
|
|
20240819,095000,241451820,5520,5510,5520,5510,726
|
|
20240819,094900,237451550,5520,5520,5520,5500,3333
|
|
20240819,094800,219090610,5520,5520,5520,5520,0
|
|
20240819,094700,219090610,5520,5540,5540,5520,678
|
|
20240819,094600,215337830,5540,5540,5540,5540,100
|
|
20240819,094500,214783830,5540,5540,5540,5540,0
|
|
20240819,094400,214783830,5540,5540,5540,5540,229
|
|
20240819,094300,213515170,5540,5540,5540,5540,0
|
|
20240819,094200,213515170,5540,5520,5540,5520,2703
|
|
20240819,094100,198586950,5520,5510,5520,5510,11
|
|
20240819,094000,198526240,5520,5540,5540,5520,1306
|
|
20240819,093900,191310980,5550,5550,5550,5550,6
|
|
20240819,093800,191277680,5540,5540,5540,5540,20
|
|
20240819,093700,191166880,5550,5550,5550,5550,0
|
|
20240819,093600,191166880,5550,5540,5550,5540,135
|
|
20240819,093500,190417820,5540,5540,5540,5540,0
|
|
20240819,093400,190417820,5540,5560,5560,5540,250
|
|
20240819,093300,189030820,5560,5560,5560,5560,0
|
|
20240819,093200,189030820,5560,5560,5560,5560,0
|
|
20240819,093100,189030820,5560,5560,5560,5560,0
|
|
20240819,093000,189030820,5560,5590,5590,5540,3496
|
|
20240819,092900,169621790,5590,5590,5590,5590,0
|
|
20240819,092800,169621790,5590,5570,5590,5560,932
|
|
20240819,092700,164436910,5590,5590,5590,5590,2
|
|
20240819,092600,164425730,5570,5570,5570,5570,81
|
|
20240819,092500,163974560,5600,5600,5600,5600,2
|
|
20240819,092400,163963360,5590,5600,5600,5590,2082
|
|
20240819,092300,152324920,5600,5590,5600,5590,136
|
|
20240819,092200,151564660,5590,5570,5590,5570,113
|
|
20240819,092100,150934500,5570,5560,5570,5560,95
|
|
20240819,092000,150405360,5560,5540,5560,5540,160
|
|
20240819,091900,149516840,5540,5560,5560,5540,171
|
|
20240819,091800,148568120,5570,5540,5570,5540,489
|
|
20240819,091700,145851320,5540,5550,5560,5540,338
|
|
20240819,091600,143976940,5550,5540,5560,5540,567
|
|
20240819,091500,140832180,5540,5550,5550,5540,604
|
|
20240819,091400,137482980,5540,5540,5540,5540,205
|
|
20240819,091300,136347280,5540,5540,5540,5540,655
|
|
20240819,091200,132718580,5540,5570,5590,5540,2193
|
|
20240819,091100,120522920,5590,5600,5600,5590,492
|
|
20240819,091000,117770750,5600,5620,5630,5600,1879
|
|
20240819,090900,107217260,5620,5660,5670,5610,5114
|
|
20240819,090800,78423160,5670,5620,5700,5580,4462
|
|
20240819,090700,53256620,5610,5570,5610,5570,2895
|
|
20240819,090600,37047550,5570,5540,5570,5540,1467
|
|
20240819,090500,28906110,5550,5570,5570,5550,985
|
|
20240819,090400,23433360,5540,5540,5540,5540,0
|
|
20240819,090300,23433360,5540,5540,5540,5540,75
|
|
20240819,090200,23017860,5540,5570,5570,5540,284
|
|
20240819,090100,21438500,5530,5550,5550,5520,961
|
|
20240819,090000,16118840,5550,5600,5600,5550,2884
|