629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192600,210283170,5260,5260,5260,5260,385
|
|
20240801,192500,210283170,5260,5260,5260,5260,0
|
|
20240801,192400,210283170,5260,5260,5260,5260,0
|
|
20240801,192300,210283170,5260,5260,5260,5260,0
|
|
20240801,192200,210283170,5260,5260,5260,5260,0
|
|
20240801,192100,210283170,5260,5260,5260,5260,0
|
|
20240801,192000,210283170,5260,5260,5260,5260,0
|
|
20240801,191900,210283170,5260,5260,5260,5260,0
|
|
20240801,191800,210283170,5260,5260,5260,5260,0
|
|
20240801,191700,210283170,5260,5260,5260,5260,0
|
|
20240801,191600,210283170,5260,5260,5260,5260,0
|
|
20240801,191500,210283170,5260,5260,5260,5260,0
|
|
20240801,191400,210283170,5260,5260,5260,5260,0
|
|
20240801,191300,210283170,5260,5260,5260,5260,0
|
|
20240801,191200,210283170,5260,5260,5260,5260,0
|
|
20240801,191100,210283170,5260,5260,5260,5260,0
|
|
20240801,191000,210283170,5260,5260,5260,5260,0
|
|
20240801,190900,210283170,5260,5260,5260,5260,0
|
|
20240801,190800,210283170,5260,5260,5260,5260,0
|
|
20240801,190700,210283170,5260,5260,5260,5260,0
|
|
20240801,190600,210283170,5260,5260,5260,5260,0
|
|
20240801,190500,210283170,5260,5260,5260,5260,0
|
|
20240801,190400,210283170,5260,5260,5260,5260,0
|
|
20240801,190300,210283170,5260,5260,5260,5260,0
|
|
20240801,190200,210283170,5260,5260,5260,5260,0
|
|
20240801,190100,210283170,5260,5260,5260,5260,0
|
|
20240801,190000,210283170,5260,5260,5260,5260,0
|
|
20240801,185900,210283170,5260,5260,5260,5260,0
|
|
20240801,185800,210283170,5260,5260,5260,5260,0
|
|
20240801,185700,210283170,5260,5260,5260,5260,0
|
|
20240801,185600,210283170,5260,5260,5260,5260,385
|
|
20240801,185500,210283170,5260,5260,5260,5260,0
|
|
20240801,185400,210283170,5260,5260,5260,5260,0
|
|
20240801,185300,210283170,5260,5260,5260,5260,0
|
|
20240801,185200,210283170,5260,5260,5260,5260,0
|
|
20240801,185100,210283170,5260,5260,5260,5260,0
|
|
20240801,185000,210283170,5260,5260,5260,5260,0
|
|
20240801,184900,210283170,5260,5260,5260,5260,0
|
|
20240801,184800,210283170,5260,5260,5260,5260,0
|
|
20240801,184700,210283170,5260,5260,5260,5260,0
|
|
20240801,184600,210283170,5260,5260,5260,5260,0
|
|
20240801,184500,210283170,5260,5260,5260,5260,0
|
|
20240801,184400,210283170,5260,5260,5260,5260,0
|
|
20240801,184300,210283170,5260,5260,5260,5260,0
|
|
20240801,184200,210283170,5260,5260,5260,5260,0
|
|
20240801,184100,210283170,5260,5260,5260,5260,0
|
|
20240801,184000,210283170,5260,5260,5260,5260,0
|
|
20240801,183900,210283170,5260,5260,5260,5260,0
|
|
20240801,183800,210283170,5260,5260,5260,5260,0
|
|
20240801,183700,210283170,5260,5260,5260,5260,0
|
|
20240801,183600,210283170,5260,5260,5260,5260,0
|
|
20240801,183500,210283170,5260,5260,5260,5260,0
|
|
20240801,183400,210283170,5260,5260,5260,5260,0
|
|
20240801,183300,210283170,5260,5260,5260,5260,0
|
|
20240801,183200,210283170,5260,5260,5260,5260,0
|
|
20240801,183100,210283170,5260,5260,5260,5260,0
|
|
20240801,183000,210283170,5260,5260,5260,5260,0
|
|
20240801,182900,210283170,5260,5260,5260,5260,0
|
|
20240801,182800,210283170,5260,5260,5260,5260,0
|
|
20240801,182700,210283170,5260,5260,5260,5260,0
|
|
20240801,182600,210283170,5260,5260,5260,5260,385
|
|
20240801,182500,210283170,5260,5260,5260,5260,0
|
|
20240801,182400,210283170,5260,5260,5260,5260,0
|
|
20240801,182300,210283170,5260,5260,5260,5260,0
|
|
20240801,182200,210283170,5260,5260,5260,5260,0
|
|
20240801,182100,210283170,5260,5260,5260,5260,0
|
|
20240801,182000,210283170,5260,5260,5260,5260,0
|
|
20240801,181900,210283170,5260,5260,5260,5260,0
|
|
20240801,181800,210283170,5260,5260,5260,5260,0
|
|
20240801,181700,210283170,5260,5260,5260,5260,0
|
|
20240801,181600,210283170,5260,5260,5260,5260,0
|
|
20240801,181500,210283170,5260,5260,5260,5260,0
|
|
20240801,181400,210283170,5260,5260,5260,5260,0
|
|
20240801,181300,210283170,5260,5260,5260,5260,0
|
|
20240801,181200,210283170,5260,5260,5260,5260,0
|
|
20240801,181100,210283170,5260,5260,5260,5260,0
|
|
20240801,181000,210283170,5260,5260,5260,5260,0
|
|
20240801,180900,210283170,5260,5260,5260,5260,0
|
|
20240801,180800,210283170,5260,5260,5260,5260,0
|
|
20240801,180700,210283170,5260,5260,5260,5260,0
|
|
20240801,180600,210283170,5260,5260,5260,5260,0
|
|
20240801,180500,210283170,5260,5260,5260,5260,0
|
|
20240801,180400,210283170,5260,5260,5260,5260,0
|
|
20240801,180300,210283170,5260,5260,5260,5260,0
|
|
20240801,180200,210283170,5260,5260,5260,5260,0
|
|
20240801,180100,210283170,5260,5260,5260,5260,0
|
|
20240801,180000,210283170,5260,5260,5260,5260,0
|
|
20240801,175900,210283170,5260,5260,5260,5260,0
|
|
20240801,175800,210283170,5260,5260,5260,5260,0
|
|
20240801,175700,210283170,5260,5260,5260,5260,0
|
|
20240801,175600,210283170,5260,5260,5260,5260,385
|
|
20240801,175500,210283170,5260,5260,5260,5260,0
|
|
20240801,175400,210283170,5260,5260,5260,5260,0
|
|
20240801,175300,210283170,5260,5260,5260,5260,0
|
|
20240801,175200,210283170,5260,5260,5260,5260,0
|
|
20240801,175100,210283170,5260,5260,5260,5260,0
|
|
20240801,175000,210283170,5260,5260,5260,5260,0
|
|
20240801,174900,210283170,5260,5260,5260,5260,0
|
|
20240801,174800,210283170,5260,5260,5260,5260,0
|
|
20240801,174700,210283170,5260,5260,5260,5260,0
|
|
20240801,174600,210283170,5260,5260,5260,5260,0
|
|
20240801,174500,210283170,5260,5260,5260,5260,0
|
|
20240801,174400,210283170,5260,5260,5260,5260,0
|
|
20240801,174300,210283170,5260,5260,5260,5260,0
|
|
20240801,174200,210283170,5260,5260,5260,5260,0
|
|
20240801,174100,210283170,5260,5260,5260,5260,0
|
|
20240801,174000,210283170,5260,5260,5260,5260,0
|
|
20240801,173900,210283170,5260,5260,5260,5260,0
|
|
20240801,173800,210283170,5260,5260,5260,5260,0
|
|
20240801,173700,210283170,5260,5260,5260,5260,0
|
|
20240801,173600,210283170,5260,5260,5260,5260,0
|
|
20240801,173500,210283170,5260,5260,5260,5260,0
|
|
20240801,173400,210283170,5260,5260,5260,5260,0
|
|
20240801,173300,210283170,5260,5260,5260,5260,0
|
|
20240801,173200,210283170,5260,5260,5260,5260,0
|
|
20240801,173100,210283170,5260,5260,5260,5260,0
|
|
20240801,173000,210283170,5260,5260,5260,5260,0
|
|
20240801,172900,210283170,5260,5260,5260,5260,0
|
|
20240801,172800,210283170,5260,5260,5260,5260,0
|
|
20240801,172700,210283170,5260,5260,5260,5260,0
|
|
20240801,172600,210283170,5260,5260,5260,5260,385
|
|
20240801,172500,210283170,5260,5260,5260,5260,0
|
|
20240801,172400,210283170,5260,5260,5260,5260,0
|
|
20240801,172300,210283170,5260,5260,5260,5260,0
|
|
20240801,172200,210283170,5260,5260,5260,5260,0
|
|
20240801,172100,210283170,5260,5260,5260,5260,0
|
|
20240801,172000,210283170,5260,5260,5260,5260,0
|
|
20240801,171900,210283170,5260,5260,5260,5260,0
|
|
20240801,171800,210283170,5260,5260,5260,5260,0
|
|
20240801,171700,210283170,5260,5260,5260,5260,0
|
|
20240801,171600,210283170,5260,5260,5260,5260,0
|
|
20240801,171500,210283170,5260,5260,5260,5260,0
|
|
20240801,171400,210283170,5260,5260,5260,5260,0
|
|
20240801,171300,210283170,5260,5260,5260,5260,0
|
|
20240801,171200,210283170,5260,5260,5260,5260,0
|
|
20240801,171100,210283170,5260,5260,5260,5260,0
|
|
20240801,171000,210283170,5260,5260,5260,5260,0
|
|
20240801,170900,210283170,5260,5260,5260,5260,0
|
|
20240801,170800,210283170,5260,5260,5260,5260,0
|
|
20240801,170700,210283170,5260,5260,5260,5260,0
|
|
20240801,170600,210283170,5260,5260,5260,5260,0
|
|
20240801,170500,210283170,5260,5260,5260,5260,0
|
|
20240801,170400,210283170,5260,5260,5260,5260,0
|
|
20240801,170300,210283170,5260,5260,5260,5260,0
|
|
20240801,170200,210283170,5260,5260,5260,5260,0
|
|
20240801,170100,210283170,5260,5260,5260,5260,0
|
|
20240801,170000,210283170,5260,5260,5260,5260,0
|
|
20240801,165900,210283170,5260,5260,5260,5260,0
|
|
20240801,165800,210283170,5260,5260,5260,5260,0
|
|
20240801,165700,210283170,5260,5260,5260,5260,0
|
|
20240801,165600,210283170,5260,5260,5260,5260,385
|
|
20240801,165500,210283170,5260,5260,5260,5260,0
|
|
20240801,165400,210283170,5260,5260,5260,5260,0
|
|
20240801,165300,210283170,5260,5260,5260,5260,0
|
|
20240801,165200,210283170,5260,5260,5260,5260,0
|
|
20240801,165100,210283170,5260,5260,5260,5260,0
|
|
20240801,165000,210283170,5260,5260,5260,5260,0
|
|
20240801,164900,210283170,5260,5260,5260,5260,0
|
|
20240801,164800,210283170,5260,5260,5260,5260,0
|
|
20240801,164700,210283170,5260,5260,5260,5260,0
|
|
20240801,164600,210283170,5260,5260,5260,5260,0
|
|
20240801,164500,210283170,5260,5260,5260,5260,0
|
|
20240801,164400,210283170,5260,5260,5260,5260,0
|
|
20240801,164300,210283170,5260,5260,5260,5260,0
|
|
20240801,164200,210283170,5260,5260,5260,5260,0
|
|
20240801,164100,210283170,5260,5260,5260,5260,0
|
|
20240801,164000,210283170,5260,5260,5260,5260,0
|
|
20240801,163900,210283170,5260,5260,5260,5260,0
|
|
20240801,163800,210283170,5260,5260,5260,5260,0
|
|
20240801,163700,210283170,5260,5260,5260,5260,0
|
|
20240801,163600,210283170,5260,5260,5260,5260,0
|
|
20240801,163500,210283170,5260,5260,5260,5260,0
|
|
20240801,163400,210283170,5260,5260,5260,5260,0
|
|
20240801,163300,210283170,5260,5260,5260,5260,0
|
|
20240801,163200,210283170,5260,5260,5260,5260,0
|
|
20240801,163100,210283170,5260,5260,5260,5260,0
|
|
20240801,163000,210283170,5260,5260,5260,5260,0
|
|
20240801,162900,210283170,5260,5260,5260,5260,0
|
|
20240801,162800,210283170,5260,5260,5260,5260,0
|
|
20240801,162700,210283170,5260,5260,5260,5260,0
|
|
20240801,162600,210283170,5260,5260,5260,5260,385
|
|
20240801,162500,210283170,5260,5260,5260,5260,0
|
|
20240801,162400,210283170,5260,5260,5260,5260,0
|
|
20240801,162300,210283170,5260,5260,5260,5260,0
|
|
20240801,162200,210283170,5260,5260,5260,5260,0
|
|
20240801,162100,210283170,5260,5260,5260,5260,0
|
|
20240801,162000,210283170,5260,5260,5260,5260,0
|
|
20240801,161900,210283170,5260,5260,5260,5260,0
|
|
20240801,161800,210283170,5260,5260,5260,5260,0
|
|
20240801,161700,210283170,5260,5260,5260,5260,0
|
|
20240801,161600,210283170,5260,5260,5260,5260,0
|
|
20240801,161500,210283170,5260,5260,5260,5260,0
|
|
20240801,161400,210283170,5260,5260,5260,5260,0
|
|
20240801,161300,210283170,5260,5260,5260,5260,0
|
|
20240801,161200,210283170,5260,5260,5260,5260,0
|
|
20240801,161100,210283170,5260,5260,5260,5260,0
|
|
20240801,161000,210283170,5260,5260,5260,5260,0
|
|
20240801,160900,210283170,5260,5260,5260,5260,0
|
|
20240801,160800,210283170,5260,5260,5260,5260,0
|
|
20240801,160700,210283170,5260,5260,5260,5260,0
|
|
20240801,160600,210283170,5260,5260,5260,5260,0
|
|
20240801,160500,210283170,5260,5260,5260,5260,0
|
|
20240801,160400,210283170,5260,5260,5260,5260,0
|
|
20240801,160300,210283170,5260,5260,5260,5260,0
|
|
20240801,160200,210283170,5260,5260,5260,5260,0
|
|
20240801,160100,210283170,5260,5260,5260,5260,0
|
|
20240801,160000,210283170,5260,5260,5260,5260,0
|
|
20240801,155900,210283170,5260,5260,5260,5260,0
|
|
20240801,155800,210283170,5260,5260,5260,5260,0
|
|
20240801,155700,210283170,5260,5260,5260,5260,0
|
|
20240801,155600,210283170,5260,5260,5260,5260,385
|
|
20240801,155500,210283170,5260,5260,5260,5260,0
|
|
20240801,155400,210283170,5260,5260,5260,5260,0
|
|
20240801,155300,210283170,5260,5260,5260,5260,0
|
|
20240801,155200,210283170,5260,5260,5260,5260,0
|
|
20240801,155100,210283170,5260,5260,5260,5260,0
|
|
20240801,155000,210283170,5260,5260,5260,5260,0
|
|
20240801,154900,210283170,5260,5260,5260,5260,0
|
|
20240801,154800,210283170,5260,5260,5260,5260,0
|
|
20240801,154700,210283170,5260,5260,5260,5260,0
|
|
20240801,154600,210283170,5260,5260,5260,5260,0
|
|
20240801,154500,210283170,5260,5260,5260,5260,0
|
|
20240801,154400,210283170,5260,5260,5260,5260,0
|
|
20240801,154300,210283170,5260,5260,5260,5260,0
|
|
20240801,154200,210283170,5260,5260,5260,5260,0
|
|
20240801,154100,210283170,5260,5260,5260,5260,0
|
|
20240801,154000,210283170,5260,5260,5260,5260,0
|
|
20240801,153900,210283170,5260,5260,5260,5260,0
|
|
20240801,153800,210283170,5260,5260,5260,5260,0
|
|
20240801,153700,210283170,5260,5260,5260,5260,0
|
|
20240801,153600,210283170,5260,5260,5260,5260,0
|
|
20240801,153500,210283170,5260,5260,5260,5260,0
|
|
20240801,153400,210283170,5260,5260,5260,5260,0
|
|
20240801,153300,210283170,5260,5260,5260,5260,0
|
|
20240801,153200,210283170,5260,5260,5260,5260,0
|
|
20240801,153100,210283170,5260,5260,5260,5260,0
|
|
20240801,153000,210283170,5260,5260,5260,5260,385
|
|
20240801,152900,208258070,5260,5260,5260,5260,0
|
|
20240801,152800,208258070,5260,5260,5260,5260,0
|
|
20240801,152700,208258070,5260,5260,5260,5260,0
|
|
20240801,152600,208258070,5260,5260,5260,5260,0
|
|
20240801,152500,208258070,5260,5260,5260,5260,0
|
|
20240801,152400,208258070,5260,5260,5260,5260,0
|
|
20240801,152300,208258070,5260,5260,5260,5260,0
|
|
20240801,152200,208258070,5260,5260,5260,5260,0
|
|
20240801,152100,208258070,5260,5260,5260,5260,0
|
|
20240801,152000,208258070,5260,5260,5260,5260,0
|
|
20240801,151900,208258070,5260,5280,5290,5260,1189
|
|
20240801,151800,201975020,5270,5270,5270,5270,7
|
|
20240801,151700,201938130,5270,5270,5270,5270,0
|
|
20240801,151600,201938130,5270,5270,5270,5270,0
|
|
20240801,151500,201938130,5270,5270,5270,5270,0
|
|
20240801,151400,201938130,5270,5270,5270,5270,0
|
|
20240801,151300,201938130,5270,5270,5270,5270,0
|
|
20240801,151200,201938130,5270,5270,5270,5270,1
|
|
20240801,151100,201932860,5270,5270,5270,5270,0
|
|
20240801,151000,201932860,5270,5270,5270,5270,0
|
|
20240801,150900,201932860,5270,5270,5270,5270,91
|
|
20240801,150800,201453290,5270,5270,5270,5270,0
|
|
20240801,150700,201453290,5270,5270,5270,5270,1
|
|
20240801,150600,201448020,5270,5270,5270,5270,0
|
|
20240801,150500,201448020,5270,5270,5270,5270,0
|
|
20240801,150400,201448020,5270,5270,5270,5270,0
|
|
20240801,150300,201448020,5270,5270,5270,5270,100
|
|
20240801,150200,200921020,5280,5280,5280,5280,0
|
|
20240801,150100,200921020,5280,5280,5280,5280,17
|
|
20240801,150000,200831260,5280,5280,5280,5280,0
|
|
20240801,145900,200831260,5280,5280,5280,5280,0
|
|
20240801,145800,200831260,5280,5280,5280,5280,18
|
|
20240801,145700,200736220,5280,5280,5280,5280,35
|
|
20240801,145600,200551420,5280,5280,5280,5280,0
|
|
20240801,145500,200551420,5280,5280,5280,5280,0
|
|
20240801,145400,200551420,5280,5280,5280,5280,468
|
|
20240801,145300,198080380,5280,5280,5280,5280,8
|
|
20240801,145200,198038140,5270,5270,5270,5270,95
|
|
20240801,145100,197537490,5280,5280,5280,5280,0
|
|
20240801,145000,197537490,5280,5280,5280,5280,1
|
|
20240801,144900,197532210,5280,5280,5280,5280,0
|
|
20240801,144800,197532210,5280,5280,5280,5280,0
|
|
20240801,144700,197532210,5280,5280,5280,5280,0
|
|
20240801,144600,197532210,5280,5280,5280,5280,0
|
|
20240801,144500,197532210,5280,5280,5280,5280,0
|
|
20240801,144400,197532210,5280,5280,5280,5280,188
|
|
20240801,144300,196539570,5280,5280,5280,5280,5
|
|
20240801,144200,196513170,5280,5280,5280,5280,16
|
|
20240801,144100,196428690,5270,5270,5270,5270,100
|
|
20240801,144000,195901690,5270,5270,5270,5270,51
|
|
20240801,143900,195632920,5280,5280,5280,5280,1
|
|
20240801,143800,195627640,5280,5280,5280,5280,0
|
|
20240801,143700,195627640,5280,5280,5280,5280,0
|
|
20240801,143600,195627640,5280,5280,5280,5280,0
|
|
20240801,143500,195627640,5280,5280,5280,5280,14
|
|
20240801,143400,195553720,5280,5280,5280,5280,0
|
|
20240801,143300,195553720,5280,5280,5280,5280,0
|
|
20240801,143200,195553720,5280,5280,5280,5280,0
|
|
20240801,143100,195553720,5280,5280,5280,5280,362
|
|
20240801,143000,193642360,5280,5280,5280,5280,0
|
|
20240801,142900,193642360,5280,5280,5280,5280,0
|
|
20240801,142800,193642360,5280,5280,5280,5280,0
|
|
20240801,142700,193642360,5280,5280,5280,5280,2
|
|
20240801,142600,193631800,5280,5280,5280,5280,28
|
|
20240801,142500,193483960,5280,5280,5280,5280,38
|
|
20240801,142400,193283320,5280,5280,5280,5280,0
|
|
20240801,142300,193283320,5280,5280,5280,5280,500
|
|
20240801,142200,190643320,5280,5280,5280,5280,0
|
|
20240801,142100,190643320,5280,5280,5280,5280,106
|
|
20240801,142000,190083640,5280,5280,5280,5280,0
|
|
20240801,141900,190083640,5280,5280,5280,5280,0
|
|
20240801,141800,190083640,5280,5280,5280,5280,20
|
|
20240801,141700,189978040,5280,5280,5280,5280,0
|
|
20240801,141600,189978040,5280,5280,5280,5280,0
|
|
20240801,141500,189978040,5280,5280,5280,5280,0
|
|
20240801,141400,189978040,5280,5280,5280,5280,1
|
|
20240801,141300,189972760,5280,5280,5280,5280,0
|
|
20240801,141200,189972760,5280,5280,5280,5280,0
|
|
20240801,141100,189972760,5280,5280,5280,5280,0
|
|
20240801,141000,189972760,5280,5280,5280,5280,0
|
|
20240801,140900,189972760,5280,5280,5280,5280,0
|
|
20240801,140800,189972760,5280,5280,5280,5280,0
|
|
20240801,140700,189972760,5280,5280,5280,5280,0
|
|
20240801,140600,189972760,5280,5280,5280,5280,0
|
|
20240801,140500,189972760,5280,5280,5280,5280,0
|
|
20240801,140400,189972760,5280,5280,5280,5280,0
|
|
20240801,140300,189972760,5280,5280,5280,5280,0
|
|
20240801,140200,189972760,5280,5280,5280,5280,0
|
|
20240801,140100,189972760,5280,5280,5280,5280,0
|
|
20240801,140000,189972760,5280,5280,5280,5280,0
|
|
20240801,135900,189972760,5280,5280,5280,5280,0
|
|
20240801,135800,189972760,5280,5280,5280,5280,0
|
|
20240801,135700,189972760,5280,5280,5280,5280,0
|
|
20240801,135600,189972760,5280,5280,5280,5280,490
|
|
20240801,135500,187385560,5280,5280,5280,5280,0
|
|
20240801,135400,187385560,5280,5280,5280,5280,0
|
|
20240801,135300,187385560,5280,5280,5280,5280,0
|
|
20240801,135200,187385560,5280,5280,5280,5280,0
|
|
20240801,135100,187385560,5280,5280,5280,5280,0
|
|
20240801,135000,187385560,5280,5280,5280,5280,0
|
|
20240801,134900,187385560,5280,5280,5280,5280,0
|
|
20240801,134800,187385560,5280,5280,5280,5280,0
|
|
20240801,134700,187385560,5280,5280,5280,5280,0
|
|
20240801,134600,187385560,5280,5270,5280,5270,33
|
|
20240801,134500,187211640,5270,5280,5280,5270,26
|
|
20240801,134400,187074570,5270,5270,5270,5270,0
|
|
20240801,134300,187074570,5270,5270,5270,5270,0
|
|
20240801,134200,187074570,5270,5270,5270,5270,0
|
|
20240801,134100,187074570,5270,5270,5270,5270,50
|
|
20240801,134000,186811070,5270,5270,5270,5270,0
|
|
20240801,133900,186811070,5270,5270,5270,5270,63
|
|
20240801,133800,186479060,5270,5270,5270,5270,0
|
|
20240801,133700,186479060,5270,5270,5270,5270,22
|
|
20240801,133600,186363120,5280,5280,5280,5280,0
|
|
20240801,133500,186363120,5280,5280,5280,5280,0
|
|
20240801,133400,186363120,5280,5280,5280,5280,0
|
|
20240801,133300,186363120,5280,5280,5280,5280,1
|
|
20240801,133200,186357840,5270,5270,5270,5270,0
|
|
20240801,133100,186357840,5270,5270,5270,5270,0
|
|
20240801,133000,186357840,5270,5270,5270,5270,0
|
|
20240801,132900,186357840,5270,5270,5270,5270,0
|
|
20240801,132800,186357840,5270,5270,5270,5270,0
|
|
20240801,132700,186357840,5270,5270,5270,5270,0
|
|
20240801,132600,186357840,5270,5270,5270,5270,0
|
|
20240801,132500,186357840,5270,5270,5270,5270,0
|
|
20240801,132400,186357840,5270,5270,5270,5270,0
|
|
20240801,132300,186357840,5270,5270,5270,5270,0
|
|
20240801,132200,186357840,5270,5270,5270,5270,275
|
|
20240801,132100,184908590,5260,5260,5260,5260,1
|
|
20240801,132000,184903330,5270,5270,5270,5270,0
|
|
20240801,131900,184903330,5270,5270,5270,5270,0
|
|
20240801,131800,184903330,5270,5270,5270,5270,1
|
|
20240801,131700,184898060,5260,5260,5260,5260,0
|
|
20240801,131600,184898060,5260,5260,5260,5260,0
|
|
20240801,131500,184898060,5260,5260,5260,5260,0
|
|
20240801,131400,184898060,5260,5260,5260,5260,0
|
|
20240801,131300,184898060,5260,5260,5260,5260,201
|
|
20240801,131200,183840800,5270,5270,5270,5270,0
|
|
20240801,131100,183840800,5270,5270,5270,5270,797
|
|
20240801,131000,179640610,5290,5290,5290,5290,0
|
|
20240801,130900,179640610,5290,5290,5290,5290,0
|
|
20240801,130800,179640610,5290,5290,5290,5290,30
|
|
20240801,130700,179481910,5290,5290,5290,5290,0
|
|
20240801,130600,179481910,5290,5290,5290,5290,189
|
|
20240801,130500,178482100,5290,5290,5290,5290,0
|
|
20240801,130400,178482100,5290,5290,5290,5290,1
|
|
20240801,130300,178476810,5280,5280,5280,5280,0
|
|
20240801,130200,178476810,5280,5280,5280,5280,300
|
|
20240801,130100,176892810,5280,5280,5280,5280,201
|
|
20240801,130000,175831530,5270,5270,5270,5270,0
|
|
20240801,125900,175831530,5270,5270,5270,5270,1
|
|
20240801,125800,175826260,5270,5270,5270,5270,0
|
|
20240801,125700,175826260,5270,5270,5270,5270,1
|
|
20240801,125600,175820990,5280,5280,5280,5280,18
|
|
20240801,125500,175725950,5280,5280,5280,5280,0
|
|
20240801,125400,175725950,5280,5280,5280,5280,0
|
|
20240801,125300,175725950,5280,5280,5280,5280,0
|
|
20240801,125200,175725950,5280,5280,5280,5280,0
|
|
20240801,125100,175725950,5280,5280,5280,5280,1
|
|
20240801,125000,175720670,5280,5280,5280,5280,0
|
|
20240801,124900,175720670,5280,5280,5280,5280,50
|
|
20240801,124800,175456670,5280,5280,5280,5280,0
|
|
20240801,124700,175456670,5280,5280,5280,5280,2
|
|
20240801,124600,175446110,5270,5270,5270,5270,0
|
|
20240801,124500,175446110,5270,5270,5270,5270,0
|
|
20240801,124400,175446110,5270,5270,5270,5270,0
|
|
20240801,124300,175446110,5270,5280,5290,5270,4004
|
|
20240801,124200,154273280,5280,5280,5280,5280,0
|
|
20240801,124100,154273280,5280,5280,5280,5280,0
|
|
20240801,124000,154273280,5280,5280,5280,5280,200
|
|
20240801,123900,153217280,5280,5280,5280,5280,0
|
|
20240801,123800,153217280,5280,5280,5280,5280,0
|
|
20240801,123700,153217280,5280,5280,5280,5280,0
|
|
20240801,123600,153217280,5280,5280,5280,5280,0
|
|
20240801,123500,153217280,5280,5280,5280,5280,443
|
|
20240801,123400,150878240,5280,5280,5280,5280,173
|
|
20240801,123300,149964800,5280,5280,5280,5280,378
|
|
20240801,123200,147968960,5280,5280,5280,5280,0
|
|
20240801,123100,147968960,5280,5280,5280,5280,0
|
|
20240801,123000,147968960,5280,5280,5280,5280,0
|
|
20240801,122900,147968960,5280,5280,5280,5280,0
|
|
20240801,122800,147968960,5280,5280,5280,5280,0
|
|
20240801,122700,147968960,5280,5280,5280,5280,0
|
|
20240801,122600,147968960,5280,5280,5280,5280,0
|
|
20240801,122500,147968960,5280,5280,5280,5280,0
|
|
20240801,122400,147968960,5280,5280,5280,5280,0
|
|
20240801,122300,147968960,5280,5280,5280,5280,0
|
|
20240801,122200,147968960,5280,5280,5280,5280,114
|
|
20240801,122100,147367040,5280,5280,5280,5280,0
|
|
20240801,122000,147367040,5280,5280,5280,5280,0
|
|
20240801,121900,147367040,5280,5280,5280,5280,210
|
|
20240801,121800,146258240,5290,5290,5290,5290,1
|
|
20240801,121700,146252950,5280,5280,5280,5280,4
|
|
20240801,121600,146231830,5280,5280,5280,5280,785
|
|
20240801,121500,142087030,5270,5270,5270,5270,0
|
|
20240801,121400,142087030,5270,5270,5270,5270,0
|
|
20240801,121300,142087030,5270,5270,5270,5270,140
|
|
20240801,121200,141349230,5270,5270,5270,5270,0
|
|
20240801,121100,141349230,5270,5270,5270,5270,40
|
|
20240801,121000,141138430,5270,5270,5270,5270,0
|
|
20240801,120900,141138430,5270,5270,5270,5270,1
|
|
20240801,120800,141133160,5280,5280,5280,5280,0
|
|
20240801,120700,141133160,5280,5280,5280,5280,1
|
|
20240801,120600,141127880,5280,5280,5280,5280,0
|
|
20240801,120500,141127880,5280,5280,5280,5280,1
|
|
20240801,120400,141122600,5290,5290,5290,5290,0
|
|
20240801,120300,141122600,5290,5290,5290,5290,0
|
|
20240801,120200,141122600,5290,5290,5290,5290,0
|
|
20240801,120100,141122600,5290,5290,5290,5290,0
|
|
20240801,120000,141122600,5290,5290,5290,5290,0
|
|
20240801,115900,141122600,5290,5290,5290,5290,2
|
|
20240801,115800,141112020,5260,5260,5260,5260,0
|
|
20240801,115700,141112020,5260,5260,5260,5260,0
|
|
20240801,115600,141112020,5260,5260,5260,5260,0
|
|
20240801,115500,141112020,5260,5260,5260,5260,1
|
|
20240801,115400,141106760,5290,5290,5290,5290,0
|
|
20240801,115300,141106760,5290,5280,5290,5280,2
|
|
20240801,115200,141096190,5280,5280,5280,5280,0
|
|
20240801,115100,141096190,5280,5260,5280,5260,7386
|
|
20240801,115000,102172960,5260,5260,5260,5260,1
|
|
20240801,114900,102167700,5270,5270,5270,5270,0
|
|
20240801,114800,102167700,5270,5270,5270,5270,0
|
|
20240801,114700,102167700,5270,5270,5270,5270,0
|
|
20240801,114600,102167700,5270,5270,5270,5270,1
|
|
20240801,114500,102162430,5260,5260,5260,5260,0
|
|
20240801,114400,102162430,5260,5260,5260,5260,0
|
|
20240801,114300,102162430,5260,5260,5260,5260,0
|
|
20240801,114200,102162430,5260,5260,5260,5260,0
|
|
20240801,114100,102162430,5260,5260,5260,5260,0
|
|
20240801,114000,102162430,5260,5260,5260,5260,0
|
|
20240801,113900,102162430,5260,5260,5260,5260,0
|
|
20240801,113800,102162430,5260,5260,5260,5260,0
|
|
20240801,113700,102162430,5260,5260,5260,5260,100
|
|
20240801,113600,101636430,5260,5260,5260,5260,0
|
|
20240801,113500,101636430,5260,5260,5260,5260,0
|
|
20240801,113400,101636430,5260,5260,5260,5260,0
|
|
20240801,113300,101636430,5260,5260,5260,5260,0
|
|
20240801,113200,101636430,5260,5260,5260,5260,0
|
|
20240801,113100,101636430,5260,5260,5260,5260,0
|
|
20240801,113000,101636430,5260,5260,5260,5260,0
|
|
20240801,112900,101636430,5260,5260,5260,5260,0
|
|
20240801,112800,101636430,5260,5260,5260,5260,0
|
|
20240801,112700,101636430,5260,5260,5260,5260,0
|
|
20240801,112600,101636430,5260,5260,5260,5260,1
|
|
20240801,112500,101631170,5260,5260,5260,5260,0
|
|
20240801,112400,101631170,5260,5260,5260,5260,100
|
|
20240801,112300,101105170,5260,5260,5260,5260,0
|
|
20240801,112200,101105170,5260,5260,5260,5260,0
|
|
20240801,112100,101105170,5260,5260,5260,5260,0
|
|
20240801,112000,101105170,5260,5260,5260,5260,116
|
|
20240801,111900,100495010,5260,5270,5270,5260,282
|
|
20240801,111800,99009800,5270,5270,5270,5270,0
|
|
20240801,111700,99009800,5270,5270,5270,5270,1191
|
|
20240801,111600,92733230,5270,5270,5270,5270,1
|
|
20240801,111500,92727960,5270,5270,5270,5270,0
|
|
20240801,111400,92727960,5270,5270,5270,5270,0
|
|
20240801,111300,92727960,5270,5270,5270,5270,0
|
|
20240801,111200,92727960,5270,5270,5270,5270,0
|
|
20240801,111100,92727960,5270,5270,5270,5270,0
|
|
20240801,111000,92727960,5270,5270,5270,5270,0
|
|
20240801,110900,92727960,5270,5270,5270,5270,1
|
|
20240801,110800,92722690,5260,5260,5260,5260,0
|
|
20240801,110700,92722690,5260,5260,5260,5260,0
|
|
20240801,110600,92722690,5260,5260,5260,5260,0
|
|
20240801,110500,92722690,5260,5260,5260,5260,552
|
|
20240801,110400,89819170,5250,5250,5250,5250,0
|
|
20240801,110300,89819170,5250,5250,5250,5250,0
|
|
20240801,110200,89819170,5250,5250,5250,5250,0
|
|
20240801,110100,89819170,5250,5250,5250,5250,2
|
|
20240801,110000,89808670,5250,5250,5250,5250,0
|
|
20240801,105900,89808670,5250,5250,5250,5250,0
|
|
20240801,105800,89808670,5250,5250,5250,5250,21
|
|
20240801,105700,89698420,5260,5260,5260,5260,0
|
|
20240801,105600,89698420,5260,5260,5260,5260,0
|
|
20240801,105500,89698420,5260,5250,5260,5250,2
|
|
20240801,105400,89687910,5250,5250,5250,5250,52
|
|
20240801,105300,89414910,5250,5250,5250,5250,0
|
|
20240801,105200,89414910,5250,5250,5250,5250,3
|
|
20240801,105100,89399160,5250,5250,5250,5250,0
|
|
20240801,105000,89399160,5250,5250,5250,5250,1
|
|
20240801,104900,89393910,5250,5250,5250,5250,4
|
|
20240801,104800,89372910,5250,5240,5250,5240,18
|
|
20240801,104700,89278580,5250,5250,5250,5250,0
|
|
20240801,104600,89278580,5250,5250,5250,5250,0
|
|
20240801,104500,89278580,5250,5250,5250,5250,0
|
|
20240801,104400,89278580,5250,5250,5250,5240,313
|
|
20240801,104300,87638330,5240,5240,5240,5240,300
|
|
20240801,104200,86066330,5240,5240,5240,5240,0
|
|
20240801,104100,86066330,5240,5240,5240,5240,220
|
|
20240801,104000,84913530,5240,5240,5240,5240,0
|
|
20240801,103900,84913530,5240,5240,5240,5240,0
|
|
20240801,103800,84913530,5240,5240,5240,5240,0
|
|
20240801,103700,84913530,5240,5240,5240,5240,0
|
|
20240801,103600,84913530,5240,5240,5240,5240,0
|
|
20240801,103500,84913530,5240,5240,5240,5240,93
|
|
20240801,103400,84426210,5250,5250,5250,5250,0
|
|
20240801,103300,84426210,5250,5250,5250,5250,426
|
|
20240801,103200,82189710,5250,5250,5250,5250,0
|
|
20240801,103100,82189710,5250,5250,5250,5250,0
|
|
20240801,103000,82189710,5250,5250,5250,5250,0
|
|
20240801,102900,82189710,5250,5250,5250,5250,199
|
|
20240801,102800,81144960,5260,5260,5260,5260,0
|
|
20240801,102700,81144960,5260,5260,5260,5260,0
|
|
20240801,102600,81144960,5260,5260,5260,5260,0
|
|
20240801,102500,81144960,5260,5260,5260,5260,0
|
|
20240801,102400,81144960,5260,5260,5260,5260,0
|
|
20240801,102300,81144960,5260,5260,5260,5260,0
|
|
20240801,102200,81144960,5260,5260,5260,5260,0
|
|
20240801,102100,81144960,5260,5260,5260,5260,0
|
|
20240801,102000,81144960,5260,5260,5260,5260,0
|
|
20240801,101900,81144960,5260,5260,5260,5260,0
|
|
20240801,101800,81144960,5260,5260,5260,5260,0
|
|
20240801,101700,81144960,5260,5260,5260,5260,0
|
|
20240801,101600,81144960,5260,5260,5260,5260,53
|
|
20240801,101500,80866180,5260,5260,5260,5260,200
|
|
20240801,101400,79814180,5260,5260,5260,5260,1
|
|
20240801,101300,79808920,5260,5260,5260,5260,117
|
|
20240801,101200,79193500,5260,5260,5260,5260,0
|
|
20240801,101100,79193500,5260,5260,5260,5260,92
|
|
20240801,101000,78709580,5260,5260,5260,5260,1
|
|
20240801,100900,78704320,5250,5250,5250,5250,163
|
|
20240801,100800,77848570,5250,5250,5250,5250,174
|
|
20240801,100700,76935070,5260,5260,5260,5260,6
|
|
20240801,100600,76903510,5260,5260,5260,5260,99
|
|
20240801,100500,76382770,5260,5260,5260,5260,0
|
|
20240801,100400,76382770,5260,5260,5260,5260,0
|
|
20240801,100300,76382770,5260,5250,5260,5250,3
|
|
20240801,100200,76367000,5260,5260,5260,5260,0
|
|
20240801,100100,76367000,5260,5260,5260,5260,0
|
|
20240801,100000,76367000,5260,5260,5260,5260,0
|
|
20240801,095900,76367000,5260,5260,5260,5260,0
|
|
20240801,095800,76367000,5260,5260,5260,5260,240
|
|
20240801,095700,75104600,5250,5250,5250,5250,0
|
|
20240801,095600,75104600,5250,5250,5250,5250,0
|
|
20240801,095500,75104600,5250,5240,5250,5240,761
|
|
20240801,095400,71109930,5240,5240,5240,5240,228
|
|
20240801,095300,69915210,5250,5250,5250,5250,0
|
|
20240801,095200,69915210,5250,5250,5250,5250,0
|
|
20240801,095100,69915210,5250,5250,5250,5250,0
|
|
20240801,095000,69915210,5250,5250,5250,5250,2
|
|
20240801,094900,69904710,5250,5250,5250,5250,0
|
|
20240801,094800,69904710,5250,5250,5250,5250,0
|
|
20240801,094700,69904710,5250,5250,5250,5250,0
|
|
20240801,094600,69904710,5250,5250,5250,5250,0
|
|
20240801,094500,69904710,5250,5250,5250,5250,0
|
|
20240801,094400,69904710,5250,5250,5250,5250,3
|
|
20240801,094300,69888960,5250,5250,5250,5250,0
|
|
20240801,094200,69888960,5250,5250,5250,5250,0
|
|
20240801,094100,69888960,5250,5250,5250,5250,0
|
|
20240801,094000,69888960,5250,5250,5250,5250,11
|
|
20240801,093900,69831210,5260,5260,5260,5260,20
|
|
20240801,093800,69726010,5260,5260,5260,5260,0
|
|
20240801,093700,69726010,5260,5260,5260,5260,5
|
|
20240801,093600,69699710,5260,5260,5260,5260,0
|
|
20240801,093500,69699710,5260,5260,5260,5260,0
|
|
20240801,093400,69699710,5260,5260,5260,5260,0
|
|
20240801,093300,69699710,5260,5260,5260,5260,0
|
|
20240801,093200,69699710,5260,5260,5260,5260,0
|
|
20240801,093100,69699710,5260,5260,5260,5260,5
|
|
20240801,093000,69673410,5260,5260,5260,5260,5
|
|
20240801,092900,69647110,5260,5260,5260,5260,0
|
|
20240801,092800,69647110,5260,5260,5260,5260,0
|
|
20240801,092700,69647110,5260,5260,5260,5260,129
|
|
20240801,092600,68968570,5260,5260,5260,5260,400
|
|
20240801,092500,66864570,5260,5260,5260,5260,3
|
|
20240801,092400,66848790,5260,5260,5260,5260,13
|
|
20240801,092300,66780410,5260,5260,5260,5260,0
|
|
20240801,092200,66780410,5260,5260,5260,5260,0
|
|
20240801,092100,66780410,5260,5260,5260,5260,200
|
|
20240801,092000,65728410,5260,5260,5260,5260,1
|
|
20240801,091900,65723150,5260,5260,5260,5260,200
|
|
20240801,091800,64671150,5260,5260,5270,5260,504
|
|
20240801,091700,62016110,5260,5260,5260,5260,100
|
|
20240801,091600,61490110,5260,5260,5260,5260,30
|
|
20240801,091500,61332310,5270,5250,5270,5250,8810
|
|
20240801,091400,15003230,5250,5260,5260,5250,303
|
|
20240801,091300,13412450,5240,5240,5240,5240,0
|
|
20240801,091200,13412450,5240,5250,5250,5240,300
|
|
20240801,091100,11840390,5250,5250,5250,5250,460
|
|
20240801,091000,9425390,5240,5240,5240,5240,55
|
|
20240801,090900,9137190,5240,5240,5240,5240,19
|
|
20240801,090800,9037630,5240,5240,5240,5240,132
|
|
20240801,090700,8345950,5240,5250,5250,5240,249
|
|
20240801,090600,7041090,5240,5230,5240,5230,360
|
|
20240801,090500,5155190,5220,5220,5220,5220,3
|
|
20240801,090400,5139530,5240,5240,5240,5240,1
|
|
20240801,090300,5134290,5240,5230,5240,5230,111
|
|
20240801,090200,4553750,5230,5230,5230,5230,1
|
|
20240801,090100,4548520,5210,5220,5220,5210,383
|
|
20240801,090000,2552900,5210,5210,5210,5210,490
|