684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,202100,331365800,5410,5410,5410,5410,1511
|
|
20240829,202000,331365800,5410,5410,5410,5410,0
|
|
20240829,201900,331365800,5410,5410,5410,5410,0
|
|
20240829,201800,331365800,5410,5410,5410,5410,0
|
|
20240829,201700,331365800,5410,5410,5410,5410,0
|
|
20240829,201600,331365800,5410,5410,5410,5410,0
|
|
20240829,201500,331365800,5410,5410,5410,5410,0
|
|
20240829,201400,331365800,5410,5410,5410,5410,0
|
|
20240829,201300,331365800,5410,5410,5410,5410,0
|
|
20240829,201200,331365800,5410,5410,5410,5410,0
|
|
20240829,201100,331365800,5410,5410,5410,5410,0
|
|
20240829,201000,331365800,5410,5410,5410,5410,0
|
|
20240829,200900,331365800,5410,5410,5410,5410,0
|
|
20240829,200800,331365800,5410,5410,5410,5410,0
|
|
20240829,200700,331365800,5410,5410,5410,5410,0
|
|
20240829,200600,331365800,5410,5410,5410,5410,0
|
|
20240829,200500,331365800,5410,5410,5410,5410,0
|
|
20240829,200400,331365800,5410,5410,5410,5410,0
|
|
20240829,200300,331365800,5410,5410,5410,5410,0
|
|
20240829,200200,331365800,5410,5410,5410,5410,0
|
|
20240829,200100,331365800,5410,5410,5410,5410,0
|
|
20240829,200000,331365800,5410,5410,5410,5410,0
|
|
20240829,195900,331365800,5410,5410,5410,5410,0
|
|
20240829,195800,331365800,5410,5410,5410,5410,0
|
|
20240829,195700,331365800,5410,5410,5410,5410,0
|
|
20240829,195600,331365800,5410,5410,5410,5410,0
|
|
20240829,195500,331365800,5410,5410,5410,5410,0
|
|
20240829,195400,331365800,5410,5410,5410,5410,0
|
|
20240829,195300,331365800,5410,5410,5410,5410,0
|
|
20240829,195200,331365800,5410,5410,5410,5410,0
|
|
20240829,195100,331365800,5410,5410,5410,5410,1511
|
|
20240829,195000,331365800,5410,5410,5410,5410,0
|
|
20240829,194900,331365800,5410,5410,5410,5410,0
|
|
20240829,194800,331365800,5410,5410,5410,5410,0
|
|
20240829,194700,331365800,5410,5410,5410,5410,0
|
|
20240829,194600,331365800,5410,5410,5410,5410,0
|
|
20240829,194500,331365800,5410,5410,5410,5410,0
|
|
20240829,194400,331365800,5410,5410,5410,5410,0
|
|
20240829,194300,331365800,5410,5410,5410,5410,0
|
|
20240829,194200,331365800,5410,5410,5410,5410,0
|
|
20240829,194100,331365800,5410,5410,5410,5410,0
|
|
20240829,194000,331365800,5410,5410,5410,5410,0
|
|
20240829,193900,331365800,5410,5410,5410,5410,0
|
|
20240829,193800,331365800,5410,5410,5410,5410,0
|
|
20240829,193700,331365800,5410,5410,5410,5410,0
|
|
20240829,193600,331365800,5410,5410,5410,5410,0
|
|
20240829,193500,331365800,5410,5410,5410,5410,0
|
|
20240829,193400,331365800,5410,5410,5410,5410,0
|
|
20240829,193300,331365800,5410,5410,5410,5410,0
|
|
20240829,193200,331365800,5410,5410,5410,5410,0
|
|
20240829,193100,331365800,5410,5410,5410,5410,0
|
|
20240829,193000,331365800,5410,5410,5410,5410,0
|
|
20240829,192900,331365800,5410,5410,5410,5410,0
|
|
20240829,192800,331365800,5410,5410,5410,5410,0
|
|
20240829,192700,331365800,5410,5410,5410,5410,0
|
|
20240829,192600,331365800,5410,5410,5410,5410,0
|
|
20240829,192500,331365800,5410,5410,5410,5410,0
|
|
20240829,192400,331365800,5410,5410,5410,5410,0
|
|
20240829,192300,331365800,5410,5410,5410,5410,0
|
|
20240829,192200,331365800,5410,5410,5410,5410,0
|
|
20240829,192100,331365800,5410,5410,5410,5410,1511
|
|
20240829,192000,331365800,5410,5410,5410,5410,0
|
|
20240829,191900,331365800,5410,5410,5410,5410,0
|
|
20240829,191800,331365800,5410,5410,5410,5410,0
|
|
20240829,191700,331365800,5410,5410,5410,5410,0
|
|
20240829,191600,331365800,5410,5410,5410,5410,0
|
|
20240829,191500,331365800,5410,5410,5410,5410,0
|
|
20240829,191400,331365800,5410,5410,5410,5410,0
|
|
20240829,191300,331365800,5410,5410,5410,5410,0
|
|
20240829,191200,331365800,5410,5410,5410,5410,0
|
|
20240829,191100,331365800,5410,5410,5410,5410,0
|
|
20240829,191000,331365800,5410,5410,5410,5410,0
|
|
20240829,190900,331365800,5410,5410,5410,5410,0
|
|
20240829,190800,331365800,5410,5410,5410,5410,0
|
|
20240829,190700,331365800,5410,5410,5410,5410,0
|
|
20240829,190600,331365800,5410,5410,5410,5410,0
|
|
20240829,190500,331365800,5410,5410,5410,5410,0
|
|
20240829,190400,331365800,5410,5410,5410,5410,0
|
|
20240829,190300,331365800,5410,5410,5410,5410,0
|
|
20240829,190200,331365800,5410,5410,5410,5410,0
|
|
20240829,190100,331365800,5410,5410,5410,5410,0
|
|
20240829,190000,331365800,5410,5410,5410,5410,0
|
|
20240829,185900,331365800,5410,5410,5410,5410,0
|
|
20240829,185800,331365800,5410,5410,5410,5410,0
|
|
20240829,185700,331365800,5410,5410,5410,5410,0
|
|
20240829,185600,331365800,5410,5410,5410,5410,0
|
|
20240829,185500,331365800,5410,5410,5410,5410,0
|
|
20240829,185400,331365800,5410,5410,5410,5410,0
|
|
20240829,185300,331365800,5410,5410,5410,5410,0
|
|
20240829,185200,331365800,5410,5410,5410,5410,0
|
|
20240829,185100,331365800,5410,5410,5410,5410,1511
|
|
20240829,185000,331365800,5410,5410,5410,5410,0
|
|
20240829,184900,331365800,5410,5410,5410,5410,0
|
|
20240829,184800,331365800,5410,5410,5410,5410,0
|
|
20240829,184700,331365800,5410,5410,5410,5410,0
|
|
20240829,184600,331365800,5410,5410,5410,5410,0
|
|
20240829,184500,331365800,5410,5410,5410,5410,0
|
|
20240829,184400,331365800,5410,5410,5410,5410,0
|
|
20240829,184300,331365800,5410,5410,5410,5410,0
|
|
20240829,184200,331365800,5410,5410,5410,5410,0
|
|
20240829,184100,331365800,5410,5410,5410,5410,0
|
|
20240829,184000,331365800,5410,5410,5410,5410,0
|
|
20240829,183900,331365800,5410,5410,5410,5410,0
|
|
20240829,183800,331365800,5410,5410,5410,5410,0
|
|
20240829,183700,331365800,5410,5410,5410,5410,0
|
|
20240829,183600,331365800,5410,5410,5410,5410,0
|
|
20240829,183500,331365800,5410,5410,5410,5410,0
|
|
20240829,183400,331365800,5410,5410,5410,5410,0
|
|
20240829,183300,331365800,5410,5410,5410,5410,0
|
|
20240829,183200,331365800,5410,5410,5410,5410,0
|
|
20240829,183100,331365800,5410,5410,5410,5410,0
|
|
20240829,183000,331365800,5410,5410,5410,5410,0
|
|
20240829,182900,331365800,5410,5410,5410,5410,0
|
|
20240829,182800,331365800,5410,5410,5410,5410,0
|
|
20240829,182700,331365800,5410,5410,5410,5410,0
|
|
20240829,182600,331365800,5410,5410,5410,5410,0
|
|
20240829,182500,331365800,5410,5410,5410,5410,0
|
|
20240829,182400,331365800,5410,5410,5410,5410,0
|
|
20240829,182300,331365800,5410,5410,5410,5410,0
|
|
20240829,182200,331365800,5410,5410,5410,5410,0
|
|
20240829,182100,331365800,5410,5410,5410,5410,1511
|
|
20240829,182000,331365800,5410,5410,5410,5410,0
|
|
20240829,181900,331365800,5410,5410,5410,5410,0
|
|
20240829,181800,331365800,5410,5410,5410,5410,0
|
|
20240829,181700,331365800,5410,5410,5410,5410,0
|
|
20240829,181600,331365800,5410,5410,5410,5410,0
|
|
20240829,181500,331365800,5410,5410,5410,5410,0
|
|
20240829,181400,331365800,5410,5410,5410,5410,0
|
|
20240829,181300,331365800,5410,5410,5410,5410,0
|
|
20240829,181200,331365800,5410,5410,5410,5410,0
|
|
20240829,181100,331365800,5410,5410,5410,5410,0
|
|
20240829,181000,331365800,5410,5410,5410,5410,0
|
|
20240829,180900,331365800,5410,5410,5410,5410,0
|
|
20240829,180800,331365800,5410,5410,5410,5410,0
|
|
20240829,180700,331365800,5410,5410,5410,5410,0
|
|
20240829,180600,331365800,5410,5410,5410,5410,0
|
|
20240829,180500,331365800,5410,5410,5410,5410,0
|
|
20240829,180400,331365800,5410,5410,5410,5410,0
|
|
20240829,180300,331365800,5410,5410,5410,5410,0
|
|
20240829,180200,331365800,5410,5410,5410,5410,0
|
|
20240829,180100,331365800,5410,5410,5410,5410,0
|
|
20240829,180000,331365800,5410,5410,5410,5410,0
|
|
20240829,175900,331365800,5410,5410,5410,5410,0
|
|
20240829,175800,331365800,5410,5410,5410,5410,0
|
|
20240829,175700,331365800,5410,5410,5410,5410,0
|
|
20240829,175600,331365800,5410,5410,5410,5410,0
|
|
20240829,175500,331365800,5410,5410,5410,5410,0
|
|
20240829,175400,331365800,5410,5410,5410,5410,0
|
|
20240829,175300,331365800,5410,5410,5410,5410,0
|
|
20240829,175200,331365800,5410,5410,5410,5410,0
|
|
20240829,175100,331365800,5410,5410,5410,5410,1511
|
|
20240829,175000,331365800,5410,5410,5410,5410,0
|
|
20240829,174900,331365800,5410,5410,5410,5410,0
|
|
20240829,174800,331365800,5410,5410,5410,5410,0
|
|
20240829,174700,331365800,5410,5410,5410,5410,0
|
|
20240829,174600,331365800,5410,5410,5410,5410,0
|
|
20240829,174500,331365800,5410,5410,5410,5410,0
|
|
20240829,174400,331365800,5410,5410,5410,5410,0
|
|
20240829,174300,331365800,5410,5410,5410,5410,0
|
|
20240829,174200,331365800,5410,5410,5410,5410,0
|
|
20240829,174100,331365800,5410,5410,5410,5410,0
|
|
20240829,174000,331365800,5410,5410,5410,5410,0
|
|
20240829,173900,331365800,5410,5410,5410,5410,0
|
|
20240829,173800,331365800,5410,5410,5410,5410,0
|
|
20240829,173700,331365800,5410,5410,5410,5410,0
|
|
20240829,173600,331365800,5410,5410,5410,5410,0
|
|
20240829,173500,331365800,5410,5410,5410,5410,0
|
|
20240829,173400,331365800,5410,5410,5410,5410,0
|
|
20240829,173300,331365800,5410,5410,5410,5410,0
|
|
20240829,173200,331365800,5410,5410,5410,5410,0
|
|
20240829,173100,331365800,5410,5410,5410,5410,0
|
|
20240829,173000,331365800,5410,5410,5410,5410,0
|
|
20240829,172900,331365800,5410,5410,5410,5410,0
|
|
20240829,172800,331365800,5410,5410,5410,5410,0
|
|
20240829,172700,331365800,5410,5410,5410,5410,0
|
|
20240829,172600,331365800,5410,5410,5410,5410,0
|
|
20240829,172500,331365800,5410,5410,5410,5410,0
|
|
20240829,172400,331365800,5410,5410,5410,5410,0
|
|
20240829,172300,331365800,5410,5410,5410,5410,0
|
|
20240829,172200,331365800,5410,5410,5410,5410,0
|
|
20240829,172100,331365800,5410,5410,5410,5410,1511
|
|
20240829,172000,331365800,5410,5410,5410,5410,0
|
|
20240829,171900,331365800,5410,5410,5410,5410,0
|
|
20240829,171800,331365800,5410,5410,5410,5410,0
|
|
20240829,171700,331365800,5410,5410,5410,5410,0
|
|
20240829,171600,331365800,5410,5410,5410,5410,0
|
|
20240829,171500,331365800,5410,5410,5410,5410,0
|
|
20240829,171400,331365800,5410,5410,5410,5410,0
|
|
20240829,171300,331365800,5410,5410,5410,5410,0
|
|
20240829,171200,331365800,5410,5410,5410,5410,0
|
|
20240829,171100,331365800,5410,5410,5410,5410,0
|
|
20240829,171000,331365800,5410,5410,5410,5410,0
|
|
20240829,170900,331365800,5410,5410,5410,5410,0
|
|
20240829,170800,331365800,5410,5410,5410,5410,0
|
|
20240829,170700,331365800,5410,5410,5410,5410,0
|
|
20240829,170600,331365800,5410,5410,5410,5410,0
|
|
20240829,170500,331365800,5410,5410,5410,5410,0
|
|
20240829,170400,331365800,5410,5410,5410,5410,0
|
|
20240829,170300,331365800,5410,5410,5410,5410,0
|
|
20240829,170200,331365800,5410,5410,5410,5410,0
|
|
20240829,170100,331365800,5410,5410,5410,5410,0
|
|
20240829,170000,331365800,5410,5410,5410,5410,0
|
|
20240829,165900,331365800,5410,5410,5410,5410,0
|
|
20240829,165800,331365800,5410,5410,5410,5410,0
|
|
20240829,165700,331365800,5410,5410,5410,5410,0
|
|
20240829,165600,331365800,5410,5410,5410,5410,0
|
|
20240829,165500,331365800,5410,5410,5410,5410,0
|
|
20240829,165400,331365800,5410,5410,5410,5410,0
|
|
20240829,165300,331365800,5410,5410,5410,5410,0
|
|
20240829,165200,331365800,5410,5410,5410,5410,0
|
|
20240829,165100,331365800,5410,5410,5410,5410,1511
|
|
20240829,165000,331365800,5410,5410,5410,5410,0
|
|
20240829,164900,331365800,5410,5410,5410,5410,0
|
|
20240829,164800,331365800,5410,5410,5410,5410,0
|
|
20240829,164700,331365800,5410,5410,5410,5410,0
|
|
20240829,164600,331365800,5410,5410,5410,5410,0
|
|
20240829,164500,331365800,5410,5410,5410,5410,0
|
|
20240829,164400,331365800,5410,5410,5410,5410,0
|
|
20240829,164300,331365800,5410,5410,5410,5410,0
|
|
20240829,164200,331365800,5410,5410,5410,5410,0
|
|
20240829,164100,331365800,5410,5410,5410,5410,0
|
|
20240829,164000,331365800,5410,5410,5410,5410,0
|
|
20240829,163900,331365800,5410,5410,5410,5410,0
|
|
20240829,163800,331365800,5410,5410,5410,5410,0
|
|
20240829,163700,331365800,5410,5410,5410,5410,0
|
|
20240829,163600,331365800,5410,5410,5410,5410,0
|
|
20240829,163500,331365800,5410,5410,5410,5410,0
|
|
20240829,163400,331365800,5410,5410,5410,5410,0
|
|
20240829,163300,331365800,5410,5410,5410,5410,0
|
|
20240829,163200,331365800,5410,5410,5410,5410,0
|
|
20240829,163100,331365800,5410,5410,5410,5410,0
|
|
20240829,163000,331365800,5410,5410,5410,5410,0
|
|
20240829,162900,331365800,5410,5410,5410,5410,0
|
|
20240829,162800,331365800,5410,5410,5410,5410,0
|
|
20240829,162700,331365800,5410,5410,5410,5410,0
|
|
20240829,162600,331365800,5410,5410,5410,5410,0
|
|
20240829,162500,331365800,5410,5410,5410,5410,0
|
|
20240829,162400,331365800,5410,5410,5410,5410,0
|
|
20240829,162300,331365800,5410,5410,5410,5410,0
|
|
20240829,162200,331365800,5410,5410,5410,5410,0
|
|
20240829,162100,331365800,5410,5410,5410,5410,1511
|
|
20240829,162000,331365800,5410,5410,5410,5410,0
|
|
20240829,161900,331365800,5410,5410,5410,5410,0
|
|
20240829,161800,331365800,5410,5410,5410,5410,0
|
|
20240829,161700,331365800,5410,5410,5410,5410,0
|
|
20240829,161600,331365800,5410,5410,5410,5410,0
|
|
20240829,161500,331365800,5410,5410,5410,5410,0
|
|
20240829,161400,331365800,5410,5410,5410,5410,0
|
|
20240829,161300,331365800,5410,5410,5410,5410,0
|
|
20240829,161200,331365800,5410,5410,5410,5410,0
|
|
20240829,161100,331365800,5410,5410,5410,5410,0
|
|
20240829,161000,331365800,5410,5410,5410,5410,0
|
|
20240829,160900,331365800,5410,5410,5410,5410,0
|
|
20240829,160800,331365800,5410,5410,5410,5410,0
|
|
20240829,160700,331365800,5410,5410,5410,5410,0
|
|
20240829,160600,331365800,5410,5410,5410,5410,0
|
|
20240829,160500,331365800,5410,5410,5410,5410,0
|
|
20240829,160400,331365800,5410,5410,5410,5410,0
|
|
20240829,160300,331365800,5410,5410,5410,5410,0
|
|
20240829,160200,331365800,5410,5410,5410,5410,0
|
|
20240829,160100,331365800,5410,5410,5410,5410,0
|
|
20240829,160000,331365800,5410,5410,5410,5410,0
|
|
20240829,155900,331365800,5410,5410,5410,5410,0
|
|
20240829,155800,331365800,5410,5410,5410,5410,0
|
|
20240829,155700,331365800,5410,5410,5410,5410,0
|
|
20240829,155600,331365800,5410,5410,5410,5410,0
|
|
20240829,155500,331365800,5410,5410,5410,5410,0
|
|
20240829,155400,331365800,5410,5410,5410,5410,0
|
|
20240829,155300,331365800,5410,5410,5410,5410,0
|
|
20240829,155200,331365800,5410,5410,5410,5410,0
|
|
20240829,155100,331365800,5410,5410,5410,5410,1511
|
|
20240829,155000,331365800,5410,5410,5410,5410,0
|
|
20240829,154900,331365800,5410,5410,5410,5410,0
|
|
20240829,154800,331365800,5410,5410,5410,5410,0
|
|
20240829,154700,331365800,5410,5410,5410,5410,0
|
|
20240829,154600,331365800,5410,5410,5410,5410,0
|
|
20240829,154500,331365800,5410,5410,5410,5410,0
|
|
20240829,154400,331365800,5410,5410,5410,5410,0
|
|
20240829,154300,331365800,5410,5410,5410,5410,0
|
|
20240829,154200,331365800,5410,5410,5410,5410,0
|
|
20240829,154100,331365800,5410,5410,5410,5410,0
|
|
20240829,154000,331365800,5410,5410,5410,5410,0
|
|
20240829,153900,331365800,5410,5410,5410,5410,0
|
|
20240829,153800,331365800,5410,5410,5410,5410,0
|
|
20240829,153700,331365800,5410,5410,5410,5410,0
|
|
20240829,153600,331365800,5410,5410,5410,5410,0
|
|
20240829,153500,331365800,5410,5410,5410,5410,0
|
|
20240829,153400,331365800,5410,5410,5410,5410,0
|
|
20240829,153300,331365800,5410,5410,5410,5410,0
|
|
20240829,153200,331365800,5410,5410,5410,5410,0
|
|
20240829,153100,331365800,5410,5410,5410,5410,0
|
|
20240829,153000,331365800,5410,5410,5410,5410,1511
|
|
20240829,152900,323191290,5430,5430,5430,5430,0
|
|
20240829,152800,323191290,5430,5430,5430,5430,0
|
|
20240829,152700,323191290,5430,5430,5430,5430,0
|
|
20240829,152600,323191290,5430,5430,5430,5430,0
|
|
20240829,152500,323191290,5430,5430,5430,5430,0
|
|
20240829,152400,323191290,5430,5430,5430,5430,0
|
|
20240829,152300,323191290,5430,5430,5430,5430,0
|
|
20240829,152200,323191290,5430,5430,5430,5430,0
|
|
20240829,152100,323191290,5430,5430,5430,5430,0
|
|
20240829,152000,323191290,5430,5430,5430,5430,0
|
|
20240829,151900,323191290,5430,5430,5430,5400,225
|
|
20240829,151800,321976070,5430,5430,5430,5430,0
|
|
20240829,151700,321976070,5430,5430,5430,5430,2
|
|
20240829,151600,321965210,5430,5430,5430,5430,0
|
|
20240829,151500,321965210,5430,5430,5430,5430,3
|
|
20240829,151400,321948920,5430,5430,5430,5430,0
|
|
20240829,151300,321948920,5430,5430,5430,5430,0
|
|
20240829,151200,321948920,5430,5410,5430,5410,238
|
|
20240829,151100,320661300,5430,5430,5430,5430,0
|
|
20240829,151000,320661300,5430,5430,5430,5430,0
|
|
20240829,150900,320661300,5430,5430,5430,5430,0
|
|
20240829,150800,320661300,5430,5430,5430,5410,188
|
|
20240829,150700,319644050,5440,5440,5440,5440,0
|
|
20240829,150600,319644050,5440,5440,5440,5440,1
|
|
20240829,150500,319638610,5440,5440,5440,5440,0
|
|
20240829,150400,319638610,5440,5440,5440,5440,0
|
|
20240829,150300,319638610,5440,5430,5440,5430,10
|
|
20240829,150200,319584290,5430,5430,5430,5430,299
|
|
20240829,150100,317960720,5440,5440,5440,5440,1
|
|
20240829,150000,317955280,5430,5430,5430,5430,1062
|
|
20240829,145900,312188620,5440,5440,5440,5440,1
|
|
20240829,145800,312183180,5440,5430,5440,5430,166
|
|
20240829,145700,311281790,5430,5430,5430,5430,0
|
|
20240829,145600,311281790,5430,5430,5430,5430,0
|
|
20240829,145500,311281790,5430,5430,5430,5430,0
|
|
20240829,145400,311281790,5430,5430,5430,5430,0
|
|
20240829,145300,311281790,5430,5430,5430,5430,0
|
|
20240829,145200,311281790,5430,5430,5430,5430,0
|
|
20240829,145100,311281790,5430,5430,5430,5430,0
|
|
20240829,145000,311281790,5430,5430,5430,5430,3
|
|
20240829,144900,311265500,5410,5410,5410,5410,0
|
|
20240829,144800,311265500,5410,5410,5410,5410,4
|
|
20240829,144700,311243860,5440,5440,5440,5440,0
|
|
20240829,144600,311243860,5440,5440,5440,5440,0
|
|
20240829,144500,311243860,5440,5440,5440,5440,0
|
|
20240829,144400,311243860,5440,5440,5440,5440,0
|
|
20240829,144300,311243860,5440,5440,5440,5440,0
|
|
20240829,144200,311243860,5440,5440,5440,5440,0
|
|
20240829,144100,311243860,5440,5440,5440,5440,0
|
|
20240829,144000,311243860,5440,5440,5440,5440,0
|
|
20240829,143900,311243860,5440,5440,5440,5440,0
|
|
20240829,143800,311243860,5440,5440,5440,5440,0
|
|
20240829,143700,311243860,5440,5440,5440,5440,2
|
|
20240829,143600,311232980,5410,5410,5410,5410,200
|
|
20240829,143500,310150980,5440,5400,5440,5400,301
|
|
20240829,143400,308525540,5440,5440,5440,5440,0
|
|
20240829,143300,308525540,5440,5440,5440,5440,0
|
|
20240829,143200,308525540,5440,5440,5440,5440,0
|
|
20240829,143100,308525540,5440,5400,5440,5400,202
|
|
20240829,143000,307434670,5440,5440,5440,5440,0
|
|
20240829,142900,307434670,5440,5440,5440,5440,0
|
|
20240829,142800,307434670,5440,5400,5440,5400,515
|
|
20240829,142700,304652030,5440,5430,5440,5430,1479
|
|
20240829,142600,296621050,5440,5440,5440,5440,1
|
|
20240829,142500,296615610,5440,5440,5440,5440,0
|
|
20240829,142400,296615610,5440,5440,5440,5440,0
|
|
20240829,142300,296615610,5440,5440,5440,5440,1
|
|
20240829,142200,296610170,5440,5440,5440,5440,0
|
|
20240829,142100,296610170,5440,5440,5440,5440,0
|
|
20240829,142000,296610170,5440,5440,5440,5440,2
|
|
20240829,141900,296599290,5430,5420,5430,5420,2540
|
|
20240829,141800,282811530,5420,5420,5420,5420,0
|
|
20240829,141700,282811530,5420,5420,5420,5420,20
|
|
20240829,141600,282703130,5420,5410,5420,5410,102
|
|
20240829,141500,282151290,5420,5420,5420,5420,0
|
|
20240829,141400,282151290,5420,5420,5420,5420,0
|
|
20240829,141300,282151290,5420,5410,5420,5410,302
|
|
20240829,141200,280517450,5410,5410,5410,5410,0
|
|
20240829,141100,280517450,5410,5410,5410,5410,2
|
|
20240829,141000,280506630,5400,5410,5410,5400,100
|
|
20240829,140900,279966590,5410,5410,5410,5410,1
|
|
20240829,140800,279961180,5420,5420,5420,5420,2
|
|
20240829,140700,279950340,5400,5400,5400,5400,369
|
|
20240829,140600,277957740,5420,5420,5420,5420,0
|
|
20240829,140500,277957740,5420,5420,5420,5420,0
|
|
20240829,140400,277957740,5420,5420,5420,5420,0
|
|
20240829,140300,277957740,5420,5420,5420,5420,18
|
|
20240829,140200,277860180,5420,5420,5420,5420,0
|
|
20240829,140100,277860180,5420,5420,5420,5420,0
|
|
20240829,140000,277860180,5420,5420,5420,5420,24
|
|
20240829,135900,277730100,5420,5420,5420,5420,0
|
|
20240829,135800,277730100,5420,5420,5420,5420,0
|
|
20240829,135700,277730100,5420,5420,5420,5420,0
|
|
20240829,135600,277730100,5420,5420,5420,5420,0
|
|
20240829,135500,277730100,5420,5420,5420,5420,0
|
|
20240829,135400,277730100,5420,5420,5420,5420,0
|
|
20240829,135300,277730100,5420,5420,5420,5420,0
|
|
20240829,135200,277730100,5420,5420,5420,5420,0
|
|
20240829,135100,277730100,5420,5420,5420,5420,0
|
|
20240829,135000,277730100,5420,5420,5420,5420,0
|
|
20240829,134900,277730100,5420,5420,5420,5420,0
|
|
20240829,134800,277730100,5420,5420,5420,5420,0
|
|
20240829,134700,277730100,5420,5420,5420,5420,0
|
|
20240829,134600,277730100,5420,5420,5420,5420,0
|
|
20240829,134500,277730100,5420,5420,5420,5420,0
|
|
20240829,134400,277730100,5420,5420,5420,5420,0
|
|
20240829,134300,277730100,5420,5400,5420,5400,3
|
|
20240829,134200,277713880,5420,5420,5420,5420,1942
|
|
20240829,134100,267188240,5430,5430,5430,5430,0
|
|
20240829,134000,267188240,5430,5430,5430,5430,20
|
|
20240829,133900,267079640,5430,5430,5430,5430,0
|
|
20240829,133800,267079640,5430,5410,5430,5410,738
|
|
20240829,133700,263081680,5410,5410,5410,5410,0
|
|
20240829,133600,263081680,5410,5410,5410,5410,0
|
|
20240829,133500,263081680,5410,5410,5410,5410,0
|
|
20240829,133400,263081680,5410,5410,5410,5410,0
|
|
20240829,133300,263081680,5410,5410,5410,5410,0
|
|
20240829,133200,263081680,5410,5410,5410,5410,0
|
|
20240829,133100,263081680,5410,5410,5410,5410,0
|
|
20240829,133000,263081680,5410,5400,5410,5400,188
|
|
20240829,132900,262066460,5390,5390,5390,5390,0
|
|
20240829,132800,262066460,5390,5390,5390,5390,0
|
|
20240829,132700,262066460,5390,5390,5390,5390,20
|
|
20240829,132600,261958660,5400,5400,5400,5400,0
|
|
20240829,132500,261958660,5400,5400,5400,5400,0
|
|
20240829,132400,261958660,5400,5400,5400,5400,0
|
|
20240829,132300,261958660,5400,5400,5400,5400,0
|
|
20240829,132200,261958660,5400,5400,5400,5400,314
|
|
20240829,132100,260263060,5410,5410,5410,5410,0
|
|
20240829,132000,260263060,5410,5410,5410,5410,0
|
|
20240829,131900,260263060,5410,5410,5410,5410,0
|
|
20240829,131800,260263060,5410,5410,5410,5410,0
|
|
20240829,131700,260263060,5410,5400,5410,5400,567
|
|
20240829,131600,257201240,5390,5390,5390,5390,0
|
|
20240829,131500,257201240,5390,5390,5390,5390,0
|
|
20240829,131400,257201240,5390,5400,5400,5390,535
|
|
20240829,131300,254317240,5400,5400,5400,5400,0
|
|
20240829,131200,254317240,5400,5400,5400,5400,0
|
|
20240829,131100,254317240,5400,5400,5400,5400,2
|
|
20240829,131000,254306440,5390,5390,5390,5390,0
|
|
20240829,130900,254306440,5390,5390,5390,5390,100
|
|
20240829,130800,253767440,5400,5400,5400,5400,0
|
|
20240829,130700,253767440,5400,5400,5400,5400,2
|
|
20240829,130600,253756640,5390,5390,5390,5390,29
|
|
20240829,130500,253600330,5410,5410,5410,5410,0
|
|
20240829,130400,253600330,5410,5410,5410,5410,0
|
|
20240829,130300,253600330,5410,5410,5410,5410,0
|
|
20240829,130200,253600330,5410,5410,5410,5410,0
|
|
20240829,130100,253600330,5410,5410,5410,5410,0
|
|
20240829,130000,253600330,5410,5410,5410,5410,0
|
|
20240829,125900,253600330,5410,5410,5410,5410,0
|
|
20240829,125800,253600330,5410,5410,5410,5410,0
|
|
20240829,125700,253600330,5410,5410,5410,5410,0
|
|
20240829,125600,253600330,5410,5390,5410,5390,31
|
|
20240829,125500,253433200,5410,5410,5410,5410,0
|
|
20240829,125400,253433200,5410,5410,5410,5410,0
|
|
20240829,125300,253433200,5410,5410,5410,5410,0
|
|
20240829,125200,253433200,5410,5410,5410,5410,0
|
|
20240829,125100,253433200,5410,5410,5410,5410,0
|
|
20240829,125000,253433200,5410,5410,5410,5410,0
|
|
20240829,124900,253433200,5410,5410,5410,5410,0
|
|
20240829,124800,253433200,5410,5410,5410,5410,0
|
|
20240829,124700,253433200,5410,5410,5410,5410,2
|
|
20240829,124600,253422380,5390,5390,5410,5390,31
|
|
20240829,124500,253255250,5410,5410,5410,5410,1
|
|
20240829,124400,253249840,5390,5390,5390,5390,0
|
|
20240829,124300,253249840,5390,5390,5390,5390,23
|
|
20240829,124200,253125870,5400,5400,5400,5400,0
|
|
20240829,124100,253125870,5400,5400,5400,5400,0
|
|
20240829,124000,253125870,5400,5400,5400,5400,0
|
|
20240829,123900,253125870,5400,5400,5400,5400,0
|
|
20240829,123800,253125870,5400,5390,5400,5390,3029
|
|
20240829,123700,236787560,5390,5390,5390,5390,0
|
|
20240829,123600,236787560,5390,5390,5390,5390,29
|
|
20240829,123500,236631250,5410,5410,5410,5410,0
|
|
20240829,123400,236631250,5410,5390,5410,5390,2
|
|
20240829,123300,236620450,5380,5380,5380,5380,0
|
|
20240829,123200,236620450,5380,5380,5380,5380,0
|
|
20240829,123100,236620450,5380,5380,5380,5380,3
|
|
20240829,123000,236604310,5410,5390,5410,5380,1031
|
|
20240829,122900,231048460,5390,5390,5390,5390,200
|
|
20240829,122800,229970460,5410,5410,5410,5410,1
|
|
20240829,122700,229965050,5390,5390,5390,5390,300
|
|
20240829,122600,228348050,5390,5390,5390,5390,29
|
|
20240829,122500,228191740,5390,5390,5390,5390,0
|
|
20240829,122400,228191740,5390,5390,5390,5390,290
|
|
20240829,122300,226628640,5410,5410,5410,5410,0
|
|
20240829,122200,226628640,5410,5410,5410,5410,17
|
|
20240829,122100,226536670,5390,5390,5390,5390,0
|
|
20240829,122000,226536670,5390,5390,5390,5390,0
|
|
20240829,121900,226536670,5390,5390,5390,5390,0
|
|
20240829,121800,226536670,5390,5390,5390,5390,0
|
|
20240829,121700,226536670,5390,5390,5390,5390,0
|
|
20240829,121600,226536670,5390,5390,5390,5390,29
|
|
20240829,121500,226380360,5410,5410,5410,5410,0
|
|
20240829,121400,226380360,5410,5410,5410,5410,0
|
|
20240829,121300,226380360,5410,5410,5410,5410,0
|
|
20240829,121200,226380360,5410,5410,5410,5410,0
|
|
20240829,121100,226380360,5410,5410,5410,5410,0
|
|
20240829,121000,226380360,5410,5410,5410,5410,0
|
|
20240829,120900,226380360,5410,5410,5410,5410,1
|
|
20240829,120800,226374950,5390,5390,5390,5390,0
|
|
20240829,120700,226374950,5390,5390,5390,5390,0
|
|
20240829,120600,226374950,5390,5390,5390,5390,29
|
|
20240829,120500,226218640,5390,5390,5390,5390,1
|
|
20240829,120400,226213250,5410,5410,5410,5410,0
|
|
20240829,120300,226213250,5410,5410,5410,5410,0
|
|
20240829,120200,226213250,5410,5410,5410,5410,0
|
|
20240829,120100,226213250,5410,5410,5410,5410,1
|
|
20240829,120000,226207840,5390,5390,5390,5390,0
|
|
20240829,115900,226207840,5390,5390,5390,5390,2
|
|
20240829,115800,226197060,5390,5390,5390,5390,0
|
|
20240829,115700,226197060,5390,5410,5410,5390,133
|
|
20240829,115600,225480150,5390,5390,5390,5390,29
|
|
20240829,115500,225323840,5410,5410,5410,5410,0
|
|
20240829,115400,225323840,5410,5410,5410,5410,0
|
|
20240829,115300,225323840,5410,5410,5410,5410,0
|
|
20240829,115200,225323840,5410,5410,5410,5410,0
|
|
20240829,115100,225323840,5410,5410,5410,5410,0
|
|
20240829,115000,225323840,5410,5410,5410,5410,0
|
|
20240829,114900,225323840,5410,5410,5410,5410,0
|
|
20240829,114800,225323840,5410,5410,5410,5410,0
|
|
20240829,114700,225323840,5410,5410,5410,5410,1
|
|
20240829,114600,225318430,5390,5390,5390,5390,30
|
|
20240829,114500,225156730,5390,5400,5400,5390,2000
|
|
20240829,114400,214376600,5390,5390,5390,5390,0
|
|
20240829,114300,214376600,5390,5390,5390,5390,0
|
|
20240829,114200,214376600,5390,5390,5390,5390,0
|
|
20240829,114100,214376600,5390,5390,5390,5390,0
|
|
20240829,114000,214376600,5390,5390,5390,5390,277
|
|
20240829,113900,212883570,5390,5390,5390,5390,1
|
|
20240829,113800,212878180,5380,5380,5380,5380,0
|
|
20240829,113700,212878180,5380,5380,5380,5380,0
|
|
20240829,113600,212878180,5380,5380,5380,5380,32
|
|
20240829,113500,212706020,5390,5390,5390,5390,0
|
|
20240829,113400,212706020,5390,5390,5390,5390,844
|
|
20240829,113300,208156860,5390,5390,5390,5390,0
|
|
20240829,113200,208156860,5390,5390,5390,5390,0
|
|
20240829,113100,208156860,5390,5390,5390,5390,0
|
|
20240829,113000,208156860,5390,5390,5390,5390,0
|
|
20240829,112900,208156860,5390,5390,5390,5390,5
|
|
20240829,112800,208129910,5410,5410,5410,5410,0
|
|
20240829,112700,208129910,5410,5410,5410,5410,0
|
|
20240829,112600,208129910,5410,5410,5410,5410,0
|
|
20240829,112500,208129910,5410,5410,5410,5410,0
|
|
20240829,112400,208129910,5410,5410,5410,5410,0
|
|
20240829,112300,208129910,5410,5410,5410,5410,2
|
|
20240829,112200,208119090,5420,5420,5420,5420,0
|
|
20240829,112100,208119090,5420,5420,5420,5420,2
|
|
20240829,112000,208108250,5390,5400,5420,5390,1999
|
|
20240829,111900,197317540,5420,5420,5420,5420,0
|
|
20240829,111800,197317540,5420,5420,5420,5420,0
|
|
20240829,111700,197317540,5420,5420,5420,5420,0
|
|
20240829,111600,197317540,5420,5420,5420,5420,0
|
|
20240829,111500,197317540,5420,5420,5420,5420,0
|
|
20240829,111400,197317540,5420,5420,5420,5420,0
|
|
20240829,111300,197317540,5420,5420,5420,5420,0
|
|
20240829,111200,197317540,5420,5420,5420,5420,0
|
|
20240829,111100,197317540,5420,5420,5420,5420,0
|
|
20240829,111000,197317540,5420,5420,5420,5420,0
|
|
20240829,110900,197317540,5420,5420,5420,5420,0
|
|
20240829,110800,197317540,5420,5410,5420,5410,23
|
|
20240829,110700,197192940,5400,5400,5400,5400,0
|
|
20240829,110600,197192940,5400,5400,5400,5400,0
|
|
20240829,110500,197192940,5400,5400,5400,5400,0
|
|
20240829,110400,197192940,5400,5400,5400,5400,0
|
|
20240829,110300,197192940,5400,5400,5400,5400,2031
|
|
20240829,110200,186225540,5410,5410,5410,5410,4
|
|
20240829,110100,186203900,5420,5420,5420,5420,0
|
|
20240829,110000,186203900,5420,5420,5420,5420,1
|
|
20240829,105900,186198480,5410,5410,5410,5410,30
|
|
20240829,105800,186036180,5410,5410,5410,5410,0
|
|
20240829,105700,186036180,5410,5410,5410,5410,1
|
|
20240829,105600,186030770,5420,5420,5420,5420,0
|
|
20240829,105500,186030770,5420,5420,5420,5420,0
|
|
20240829,105400,186030770,5420,5420,5420,5420,0
|
|
20240829,105300,186030770,5420,5420,5420,5420,2
|
|
20240829,105200,186019930,5410,5410,5410,5410,55
|
|
20240829,105100,185722380,5410,5420,5420,5410,32
|
|
20240829,105000,185549250,5410,5410,5410,5410,2
|
|
20240829,104900,185538430,5410,5410,5410,5410,1003
|
|
20240829,104800,180112200,5440,5440,5440,5440,0
|
|
20240829,104700,180112200,5440,5440,5440,5440,0
|
|
20240829,104600,180112200,5440,5440,5440,5440,0
|
|
20240829,104500,180112200,5440,5430,5440,5430,3
|
|
20240829,104400,180095900,5430,5430,5430,5430,2707
|
|
20240829,104300,165396890,5430,5430,5430,5430,600
|
|
20240829,104200,162138890,5440,5440,5440,5440,0
|
|
20240829,104100,162138890,5440,5450,5450,5440,164
|
|
20240829,104000,161246710,5440,5440,5440,5440,40
|
|
20240829,103900,161029110,5450,5450,5450,5450,0
|
|
20240829,103800,161029110,5450,5450,5450,5450,0
|
|
20240829,103700,161029110,5450,5450,5450,5450,0
|
|
20240829,103600,161029110,5450,5450,5450,5450,0
|
|
20240829,103500,161029110,5450,5450,5450,5450,0
|
|
20240829,103400,161029110,5450,5440,5450,5430,175
|
|
20240829,103300,160078500,5450,5450,5450,5450,0
|
|
20240829,103200,160078500,5450,5450,5450,5450,0
|
|
20240829,103100,160078500,5450,5450,5450,5450,0
|
|
20240829,103000,160078500,5450,5450,5450,5440,115
|
|
20240829,102900,159451760,5460,5460,5460,5460,0
|
|
20240829,102800,159451760,5460,5450,5460,5450,3
|
|
20240829,102700,159435400,5460,5460,5460,5460,1
|
|
20240829,102600,159429940,5460,5450,5460,5450,2
|
|
20240829,102500,159419030,5470,5470,5470,5470,0
|
|
20240829,102400,159419030,5470,5470,5470,5470,0
|
|
20240829,102300,159419030,5470,5470,5470,5470,5
|
|
20240829,102200,159391680,5480,5480,5480,5480,0
|
|
20240829,102100,159391680,5480,5450,5480,5450,150
|
|
20240829,102000,158572670,5460,5440,5460,5440,2402
|
|
20240829,101900,145481810,5450,5450,5450,5450,0
|
|
20240829,101800,145481810,5450,5450,5450,5450,0
|
|
20240829,101700,145481810,5450,5440,5450,5440,13
|
|
20240829,101600,145411050,5450,5440,5450,5440,3009
|
|
20240829,101500,129042040,5480,5480,5480,5480,0
|
|
20240829,101400,129042040,5480,5460,5480,5460,304
|
|
20240829,101300,127380110,5460,5460,5460,5460,0
|
|
20240829,101200,127380110,5460,5460,5460,5460,0
|
|
20240829,101100,127380110,5460,5440,5460,5440,910
|
|
20240829,101000,122429490,5470,5470,5470,5470,0
|
|
20240829,100900,122429490,5470,5470,5470,5470,0
|
|
20240829,100800,122429490,5470,5440,5470,5440,2558
|
|
20240829,100700,108473560,5440,5440,5440,5440,0
|
|
20240829,100600,108473560,5440,5440,5440,5440,1
|
|
20240829,100500,108468120,5440,5440,5440,5440,0
|
|
20240829,100400,108468120,5440,5430,5440,5430,185
|
|
20240829,100300,107463560,5430,5430,5430,5430,0
|
|
20240829,100200,107463560,5430,5430,5430,5430,18
|
|
20240829,100100,107365820,5430,5430,5430,5430,0
|
|
20240829,100000,107365820,5430,5420,5430,5420,2
|
|
20240829,095900,107354970,5420,5420,5420,5420,0
|
|
20240829,095800,107354970,5420,5420,5420,5420,0
|
|
20240829,095700,107354970,5420,5420,5420,5420,2
|
|
20240829,095600,107344130,5410,5410,5410,5410,18
|
|
20240829,095500,107246750,5410,5410,5410,5410,66
|
|
20240829,095400,106889690,5420,5420,5420,5420,0
|
|
20240829,095300,106889690,5420,5420,5420,5420,0
|
|
20240829,095200,106889690,5420,5420,5420,5420,0
|
|
20240829,095100,106889690,5420,5420,5420,5420,0
|
|
20240829,095000,106889690,5420,5410,5420,5410,101
|
|
20240829,094900,106343270,5420,5420,5420,5420,10
|
|
20240829,094800,106289070,5420,5420,5420,5420,2
|
|
20240829,094700,106278230,5430,5430,5430,5430,0
|
|
20240829,094600,106278230,5430,5410,5430,5410,401
|
|
20240829,094500,104108800,5430,5430,5430,5430,0
|
|
20240829,094400,104108800,5430,5430,5430,5430,0
|
|
20240829,094300,104108800,5430,5430,5430,5430,0
|
|
20240829,094200,104108800,5430,5410,5430,5410,362
|
|
20240829,094100,102150320,5430,5430,5430,5430,0
|
|
20240829,094000,102150320,5430,5430,5430,5420,176
|
|
20240829,093900,101195370,5430,5430,5430,5430,32
|
|
20240829,093800,101021610,5430,5420,5430,5420,3187
|
|
20240829,093700,83748000,5420,5390,5420,5390,630
|
|
20240829,093600,80352180,5390,5390,5390,5390,0
|
|
20240829,093500,80352180,5390,5390,5390,5390,0
|
|
20240829,093400,80352180,5390,5390,5390,5390,0
|
|
20240829,093300,80352180,5390,5390,5390,5390,0
|
|
20240829,093200,80352180,5390,5390,5390,5390,0
|
|
20240829,093100,80352180,5390,5390,5390,5390,3
|
|
20240829,093000,80336010,5370,5370,5390,5370,386
|
|
20240829,092900,78263170,5360,5330,5360,5330,3610
|
|
20240829,092800,58954630,5330,5330,5330,5330,60
|
|
20240829,092700,58634830,5340,5340,5340,5340,0
|
|
20240829,092600,58634830,5340,5340,5340,5340,0
|
|
20240829,092500,58634830,5340,5340,5340,5340,0
|
|
20240829,092400,58634830,5340,5340,5340,5340,0
|
|
20240829,092300,58634830,5340,5340,5340,5340,3
|
|
20240829,092200,58618810,5300,5300,5340,5300,138
|
|
20240829,092100,57886970,5280,5280,5280,5280,49
|
|
20240829,092000,57628250,5290,5280,5290,5280,1742
|
|
20240829,091900,48429190,5270,5310,5310,5270,1366
|
|
20240829,091800,41213800,5300,5320,5330,5300,1668
|
|
20240829,091700,32358410,5350,5350,5350,5350,1
|
|
20240829,091600,32353060,5330,5350,5350,5330,14
|
|
20240829,091500,32278200,5330,5350,5350,5330,314
|
|
20240829,091400,30604480,5350,5350,5350,5350,0
|
|
20240829,091300,30604480,5350,5350,5350,5350,2
|
|
20240829,091200,30593780,5330,5340,5340,5330,318
|
|
20240829,091100,28896320,5340,5340,5340,5340,0
|
|
20240829,091000,28896320,5340,5340,5340,5340,90
|
|
20240829,090900,28415720,5360,5360,5360,5360,211
|
|
20240829,090800,27284760,5360,5360,5360,5360,34
|
|
20240829,090700,27102520,5360,5360,5360,5350,7
|
|
20240829,090600,27065040,5340,5340,5340,5340,0
|
|
20240829,090500,27065040,5340,5350,5350,5340,622
|
|
20240829,090400,23737780,5350,5370,5370,5340,367
|
|
20240829,090300,21773940,5360,5360,5360,5360,84
|
|
20240829,090200,21323700,5370,5370,5370,5370,0
|
|
20240829,090100,21323700,5370,5330,5370,5330,102
|
|
20240829,090000,20779970,5330,5380,5380,5330,3887
|