629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192600,1247200400,5170,5170,5170,5170,4887
|
|
20240813,192500,1247200400,5170,5170,5170,5170,0
|
|
20240813,192400,1247200400,5170,5170,5170,5170,0
|
|
20240813,192300,1247200400,5170,5170,5170,5170,0
|
|
20240813,192200,1247200400,5170,5170,5170,5170,0
|
|
20240813,192100,1247200400,5170,5170,5170,5170,0
|
|
20240813,192000,1247200400,5170,5170,5170,5170,0
|
|
20240813,191900,1247200400,5170,5170,5170,5170,0
|
|
20240813,191800,1247200400,5170,5170,5170,5170,0
|
|
20240813,191700,1247200400,5170,5170,5170,5170,0
|
|
20240813,191600,1247200400,5170,5170,5170,5170,0
|
|
20240813,191500,1247200400,5170,5170,5170,5170,0
|
|
20240813,191400,1247200400,5170,5170,5170,5170,0
|
|
20240813,191300,1247200400,5170,5170,5170,5170,0
|
|
20240813,191200,1247200400,5170,5170,5170,5170,0
|
|
20240813,191100,1247200400,5170,5170,5170,5170,0
|
|
20240813,191000,1247200400,5170,5170,5170,5170,0
|
|
20240813,190900,1247200400,5170,5170,5170,5170,0
|
|
20240813,190800,1247200400,5170,5170,5170,5170,0
|
|
20240813,190700,1247200400,5170,5170,5170,5170,0
|
|
20240813,190600,1247200400,5170,5170,5170,5170,0
|
|
20240813,190500,1247200400,5170,5170,5170,5170,0
|
|
20240813,190400,1247200400,5170,5170,5170,5170,0
|
|
20240813,190300,1247200400,5170,5170,5170,5170,0
|
|
20240813,190200,1247200400,5170,5170,5170,5170,0
|
|
20240813,190100,1247200400,5170,5170,5170,5170,0
|
|
20240813,190000,1247200400,5170,5170,5170,5170,0
|
|
20240813,185900,1247200400,5170,5170,5170,5170,0
|
|
20240813,185800,1247200400,5170,5170,5170,5170,0
|
|
20240813,185700,1247200400,5170,5170,5170,5170,0
|
|
20240813,185600,1247200400,5170,5170,5170,5170,4887
|
|
20240813,185500,1247200400,5170,5170,5170,5170,0
|
|
20240813,185400,1247200400,5170,5170,5170,5170,0
|
|
20240813,185300,1247200400,5170,5170,5170,5170,0
|
|
20240813,185200,1247200400,5170,5170,5170,5170,0
|
|
20240813,185100,1247200400,5170,5170,5170,5170,0
|
|
20240813,185000,1247200400,5170,5170,5170,5170,0
|
|
20240813,184900,1247200400,5170,5170,5170,5170,0
|
|
20240813,184800,1247200400,5170,5170,5170,5170,0
|
|
20240813,184700,1247200400,5170,5170,5170,5170,0
|
|
20240813,184600,1247200400,5170,5170,5170,5170,0
|
|
20240813,184500,1247200400,5170,5170,5170,5170,0
|
|
20240813,184400,1247200400,5170,5170,5170,5170,0
|
|
20240813,184300,1247200400,5170,5170,5170,5170,0
|
|
20240813,184200,1247200400,5170,5170,5170,5170,0
|
|
20240813,184100,1247200400,5170,5170,5170,5170,0
|
|
20240813,184000,1247200400,5170,5170,5170,5170,0
|
|
20240813,183900,1247200400,5170,5170,5170,5170,0
|
|
20240813,183800,1247200400,5170,5170,5170,5170,0
|
|
20240813,183700,1247200400,5170,5170,5170,5170,0
|
|
20240813,183600,1247200400,5170,5170,5170,5170,0
|
|
20240813,183500,1247200400,5170,5170,5170,5170,0
|
|
20240813,183400,1247200400,5170,5170,5170,5170,0
|
|
20240813,183300,1247200400,5170,5170,5170,5170,0
|
|
20240813,183200,1247200400,5170,5170,5170,5170,0
|
|
20240813,183100,1247200400,5170,5170,5170,5170,0
|
|
20240813,183000,1247200400,5170,5170,5170,5170,0
|
|
20240813,182900,1247200400,5170,5170,5170,5170,0
|
|
20240813,182800,1247200400,5170,5170,5170,5170,0
|
|
20240813,182700,1247200400,5170,5170,5170,5170,0
|
|
20240813,182600,1247200400,5170,5170,5170,5170,4887
|
|
20240813,182500,1247200400,5170,5170,5170,5170,0
|
|
20240813,182400,1247200400,5170,5170,5170,5170,0
|
|
20240813,182300,1247200400,5170,5170,5170,5170,0
|
|
20240813,182200,1247200400,5170,5170,5170,5170,0
|
|
20240813,182100,1247200400,5170,5170,5170,5170,0
|
|
20240813,182000,1247200400,5170,5170,5170,5170,0
|
|
20240813,181900,1247200400,5170,5170,5170,5170,0
|
|
20240813,181800,1247200400,5170,5170,5170,5170,0
|
|
20240813,181700,1247200400,5170,5170,5170,5170,0
|
|
20240813,181600,1247200400,5170,5170,5170,5170,0
|
|
20240813,181500,1247200400,5170,5170,5170,5170,0
|
|
20240813,181400,1247200400,5170,5170,5170,5170,0
|
|
20240813,181300,1247200400,5170,5170,5170,5170,0
|
|
20240813,181200,1247200400,5170,5170,5170,5170,0
|
|
20240813,181100,1247200400,5170,5170,5170,5170,0
|
|
20240813,181000,1247200400,5170,5170,5170,5170,0
|
|
20240813,180900,1247200400,5170,5170,5170,5170,0
|
|
20240813,180800,1247200400,5170,5170,5170,5170,0
|
|
20240813,180700,1247200400,5170,5170,5170,5170,0
|
|
20240813,180600,1247200400,5170,5170,5170,5170,0
|
|
20240813,180500,1247200400,5170,5170,5170,5170,0
|
|
20240813,180400,1247200400,5170,5170,5170,5170,0
|
|
20240813,180300,1247200400,5170,5170,5170,5170,0
|
|
20240813,180200,1247200400,5170,5170,5170,5170,0
|
|
20240813,180100,1247200400,5170,5170,5170,5170,0
|
|
20240813,180000,1247200400,5170,5170,5170,5170,0
|
|
20240813,175900,1247200400,5170,5170,5170,5170,0
|
|
20240813,175800,1247200400,5170,5170,5170,5170,0
|
|
20240813,175700,1247200400,5170,5170,5170,5170,0
|
|
20240813,175600,1247200400,5170,5170,5170,5170,4887
|
|
20240813,175500,1247200400,5170,5170,5170,5170,0
|
|
20240813,175400,1247200400,5170,5170,5170,5170,0
|
|
20240813,175300,1247200400,5170,5170,5170,5170,0
|
|
20240813,175200,1247200400,5170,5170,5170,5170,0
|
|
20240813,175100,1247200400,5170,5170,5170,5170,0
|
|
20240813,175000,1247200400,5170,5170,5170,5170,0
|
|
20240813,174900,1247200400,5170,5170,5170,5170,0
|
|
20240813,174800,1247200400,5170,5170,5170,5170,0
|
|
20240813,174700,1247200400,5170,5170,5170,5170,0
|
|
20240813,174600,1247200400,5170,5170,5170,5170,0
|
|
20240813,174500,1247200400,5170,5170,5170,5170,0
|
|
20240813,174400,1247200400,5170,5170,5170,5170,0
|
|
20240813,174300,1247200400,5170,5170,5170,5170,0
|
|
20240813,174200,1247200400,5170,5170,5170,5170,0
|
|
20240813,174100,1247200400,5170,5170,5170,5170,0
|
|
20240813,174000,1247200400,5170,5170,5170,5170,0
|
|
20240813,173900,1247200400,5170,5170,5170,5170,0
|
|
20240813,173800,1247200400,5170,5170,5170,5170,0
|
|
20240813,173700,1247200400,5170,5170,5170,5170,0
|
|
20240813,173600,1247200400,5170,5170,5170,5170,0
|
|
20240813,173500,1247200400,5170,5170,5170,5170,0
|
|
20240813,173400,1247200400,5170,5170,5170,5170,0
|
|
20240813,173300,1247200400,5170,5170,5170,5170,0
|
|
20240813,173200,1247200400,5170,5170,5170,5170,0
|
|
20240813,173100,1247200400,5170,5170,5170,5170,0
|
|
20240813,173000,1247200400,5170,5170,5170,5170,0
|
|
20240813,172900,1247200400,5170,5170,5170,5170,0
|
|
20240813,172800,1247200400,5170,5170,5170,5170,0
|
|
20240813,172700,1247200400,5170,5170,5170,5170,0
|
|
20240813,172600,1247200400,5170,5170,5170,5170,4887
|
|
20240813,172500,1247200400,5170,5170,5170,5170,0
|
|
20240813,172400,1247200400,5170,5170,5170,5170,0
|
|
20240813,172300,1247200400,5170,5170,5170,5170,0
|
|
20240813,172200,1247200400,5170,5170,5170,5170,0
|
|
20240813,172100,1247200400,5170,5170,5170,5170,0
|
|
20240813,172000,1247200400,5170,5170,5170,5170,0
|
|
20240813,171900,1247200400,5170,5170,5170,5170,0
|
|
20240813,171800,1247200400,5170,5170,5170,5170,0
|
|
20240813,171700,1247200400,5170,5170,5170,5170,0
|
|
20240813,171600,1247200400,5170,5170,5170,5170,0
|
|
20240813,171500,1247200400,5170,5170,5170,5170,0
|
|
20240813,171400,1247200400,5170,5170,5170,5170,0
|
|
20240813,171300,1247200400,5170,5170,5170,5170,0
|
|
20240813,171200,1247200400,5170,5170,5170,5170,0
|
|
20240813,171100,1247200400,5170,5170,5170,5170,0
|
|
20240813,171000,1247200400,5170,5170,5170,5170,0
|
|
20240813,170900,1247200400,5170,5170,5170,5170,0
|
|
20240813,170800,1247200400,5170,5170,5170,5170,0
|
|
20240813,170700,1247200400,5170,5170,5170,5170,0
|
|
20240813,170600,1247200400,5170,5170,5170,5170,0
|
|
20240813,170500,1247200400,5170,5170,5170,5170,0
|
|
20240813,170400,1247200400,5170,5170,5170,5170,0
|
|
20240813,170300,1247200400,5170,5170,5170,5170,0
|
|
20240813,170200,1247200400,5170,5170,5170,5170,0
|
|
20240813,170100,1247200400,5170,5170,5170,5170,0
|
|
20240813,170000,1247200400,5170,5170,5170,5170,0
|
|
20240813,165900,1247200400,5170,5170,5170,5170,0
|
|
20240813,165800,1247200400,5170,5170,5170,5170,0
|
|
20240813,165700,1247200400,5170,5170,5170,5170,0
|
|
20240813,165600,1247200400,5170,5170,5170,5170,4887
|
|
20240813,165500,1247200400,5170,5170,5170,5170,0
|
|
20240813,165400,1247200400,5170,5170,5170,5170,0
|
|
20240813,165300,1247200400,5170,5170,5170,5170,0
|
|
20240813,165200,1247200400,5170,5170,5170,5170,0
|
|
20240813,165100,1247200400,5170,5170,5170,5170,0
|
|
20240813,165000,1247200400,5170,5170,5170,5170,0
|
|
20240813,164900,1247200400,5170,5170,5170,5170,0
|
|
20240813,164800,1247200400,5170,5170,5170,5170,0
|
|
20240813,164700,1247200400,5170,5170,5170,5170,0
|
|
20240813,164600,1247200400,5170,5170,5170,5170,0
|
|
20240813,164500,1247200400,5170,5170,5170,5170,0
|
|
20240813,164400,1247200400,5170,5170,5170,5170,0
|
|
20240813,164300,1247200400,5170,5170,5170,5170,0
|
|
20240813,164200,1247200400,5170,5170,5170,5170,0
|
|
20240813,164100,1247200400,5170,5170,5170,5170,0
|
|
20240813,164000,1247200400,5170,5170,5170,5170,0
|
|
20240813,163900,1247200400,5170,5170,5170,5170,0
|
|
20240813,163800,1247200400,5170,5170,5170,5170,0
|
|
20240813,163700,1247200400,5170,5170,5170,5170,0
|
|
20240813,163600,1247200400,5170,5170,5170,5170,0
|
|
20240813,163500,1247200400,5170,5170,5170,5170,0
|
|
20240813,163400,1247200400,5170,5170,5170,5170,0
|
|
20240813,163300,1247200400,5170,5170,5170,5170,0
|
|
20240813,163200,1247200400,5170,5170,5170,5170,0
|
|
20240813,163100,1247200400,5170,5170,5170,5170,0
|
|
20240813,163000,1247200400,5170,5170,5170,5170,0
|
|
20240813,162900,1247200400,5170,5170,5170,5170,0
|
|
20240813,162800,1247200400,5170,5170,5170,5170,0
|
|
20240813,162700,1247200400,5170,5170,5170,5170,0
|
|
20240813,162600,1247200400,5170,5170,5170,5170,4887
|
|
20240813,162500,1247200400,5170,5170,5170,5170,0
|
|
20240813,162400,1247200400,5170,5170,5170,5170,0
|
|
20240813,162300,1247200400,5170,5170,5170,5170,0
|
|
20240813,162200,1247200400,5170,5170,5170,5170,0
|
|
20240813,162100,1247200400,5170,5170,5170,5170,0
|
|
20240813,162000,1247200400,5170,5170,5170,5170,0
|
|
20240813,161900,1247200400,5170,5170,5170,5170,0
|
|
20240813,161800,1247200400,5170,5170,5170,5170,0
|
|
20240813,161700,1247200400,5170,5170,5170,5170,0
|
|
20240813,161600,1247200400,5170,5170,5170,5170,0
|
|
20240813,161500,1247200400,5170,5170,5170,5170,0
|
|
20240813,161400,1247200400,5170,5170,5170,5170,0
|
|
20240813,161300,1247200400,5170,5170,5170,5170,0
|
|
20240813,161200,1247200400,5170,5170,5170,5170,0
|
|
20240813,161100,1247200400,5170,5170,5170,5170,0
|
|
20240813,161000,1247200400,5170,5170,5170,5170,0
|
|
20240813,160900,1247200400,5170,5170,5170,5170,0
|
|
20240813,160800,1247200400,5170,5170,5170,5170,0
|
|
20240813,160700,1247200400,5170,5170,5170,5170,0
|
|
20240813,160600,1247200400,5170,5170,5170,5170,0
|
|
20240813,160500,1247200400,5170,5170,5170,5170,0
|
|
20240813,160400,1247200400,5170,5170,5170,5170,0
|
|
20240813,160300,1247200400,5170,5170,5170,5170,0
|
|
20240813,160200,1247200400,5170,5170,5170,5170,0
|
|
20240813,160100,1247200400,5170,5170,5170,5170,0
|
|
20240813,160000,1247200400,5170,5170,5170,5170,0
|
|
20240813,155900,1247200400,5170,5170,5170,5170,0
|
|
20240813,155800,1247200400,5170,5170,5170,5170,0
|
|
20240813,155700,1247200400,5170,5170,5170,5170,0
|
|
20240813,155600,1247200400,5170,5170,5170,5170,4887
|
|
20240813,155500,1247200400,5170,5170,5170,5170,0
|
|
20240813,155400,1247200400,5170,5170,5170,5170,0
|
|
20240813,155300,1247200400,5170,5170,5170,5170,0
|
|
20240813,155200,1247200400,5170,5170,5170,5170,0
|
|
20240813,155100,1247200400,5170,5170,5170,5170,0
|
|
20240813,155000,1247200400,5170,5170,5170,5170,0
|
|
20240813,154900,1247200400,5170,5170,5170,5170,0
|
|
20240813,154800,1247200400,5170,5170,5170,5170,0
|
|
20240813,154700,1247200400,5170,5170,5170,5170,0
|
|
20240813,154600,1247200400,5170,5170,5170,5170,0
|
|
20240813,154500,1247200400,5170,5170,5170,5170,0
|
|
20240813,154400,1247200400,5170,5170,5170,5170,0
|
|
20240813,154300,1247200400,5170,5170,5170,5170,0
|
|
20240813,154200,1247200400,5170,5170,5170,5170,0
|
|
20240813,154100,1247200400,5170,5170,5170,5170,0
|
|
20240813,154000,1247200400,5170,5170,5170,5170,0
|
|
20240813,153900,1247200400,5170,5170,5170,5170,0
|
|
20240813,153800,1247200400,5170,5170,5170,5170,0
|
|
20240813,153700,1247200400,5170,5170,5170,5170,0
|
|
20240813,153600,1247200400,5170,5170,5170,5170,0
|
|
20240813,153500,1247200400,5170,5170,5170,5170,0
|
|
20240813,153400,1247200400,5170,5170,5170,5170,0
|
|
20240813,153300,1247200400,5170,5170,5170,5170,0
|
|
20240813,153200,1247200400,5170,5170,5170,5170,0
|
|
20240813,153100,1247200400,5170,5170,5170,5170,0
|
|
20240813,153000,1247200400,5170,5170,5170,5170,4887
|
|
20240813,152900,1221934610,5140,5140,5140,5140,0
|
|
20240813,152800,1221934610,5140,5140,5140,5140,0
|
|
20240813,152700,1221934610,5140,5140,5140,5140,0
|
|
20240813,152600,1221934610,5140,5140,5140,5140,0
|
|
20240813,152500,1221934610,5140,5140,5140,5140,0
|
|
20240813,152400,1221934610,5140,5140,5140,5140,0
|
|
20240813,152300,1221934610,5140,5140,5140,5140,0
|
|
20240813,152200,1221934610,5140,5140,5140,5140,0
|
|
20240813,152100,1221934610,5140,5140,5140,5140,0
|
|
20240813,152000,1221934610,5140,5140,5140,5140,0
|
|
20240813,151900,1221934610,5140,5150,5150,5130,362
|
|
20240813,151800,1220076440,5150,5150,5150,5150,33
|
|
20240813,151700,1219906490,5160,5160,5160,5160,0
|
|
20240813,151600,1219906490,5160,5160,5160,5160,0
|
|
20240813,151500,1219906490,5160,5160,5160,5160,287
|
|
20240813,151400,1218425570,5160,5150,5160,5150,3
|
|
20240813,151300,1218410110,5150,5160,5160,5130,699
|
|
20240813,151200,1214819070,5160,5160,5160,5160,1
|
|
20240813,151100,1214813910,5140,5140,5140,5140,51
|
|
20240813,151000,1214551770,5160,5140,5160,5140,325
|
|
20240813,150900,1212878050,5140,5140,5140,5140,2
|
|
20240813,150800,1212867770,5140,5140,5140,5140,79
|
|
20240813,150700,1212461710,5140,5140,5140,5140,140
|
|
20240813,150600,1211742110,5150,5150,5150,5150,0
|
|
20240813,150500,1211742110,5150,5150,5150,5150,18
|
|
20240813,150400,1211649410,5150,5140,5150,5140,2
|
|
20240813,150300,1211639120,5140,5140,5140,5140,1
|
|
20240813,150200,1211633980,5170,5170,5170,5170,81
|
|
20240813,150100,1211215210,5160,5150,5160,5150,20238
|
|
20240813,150000,1106984190,5130,5140,5140,5130,75
|
|
20240813,145900,1106599340,5140,5140,5140,5140,1078
|
|
20240813,145800,1101058420,5140,5140,5140,5140,0
|
|
20240813,145700,1101058420,5140,5140,5140,5140,1
|
|
20240813,145600,1101053280,5140,5140,5140,5140,50
|
|
20240813,145500,1100796280,5140,5140,5140,5140,0
|
|
20240813,145400,1100796280,5140,5140,5140,5140,0
|
|
20240813,145300,1100796280,5140,5140,5140,5140,36
|
|
20240813,145200,1100611240,5140,5140,5140,5140,800
|
|
20240813,145100,1096499240,5140,5140,5140,5140,0
|
|
20240813,145000,1096499240,5140,5140,5140,5140,0
|
|
20240813,144900,1096499240,5140,5140,5140,5140,150
|
|
20240813,144800,1095728240,5150,5150,5150,5150,0
|
|
20240813,144700,1095728240,5150,5160,5160,5150,1024
|
|
20240813,144600,1090454400,5160,5160,5160,5160,0
|
|
20240813,144500,1090454400,5160,5160,5160,5160,77
|
|
20240813,144400,1090057080,5160,5160,5160,5160,2992
|
|
20240813,144300,1074618360,5160,5160,5160,5160,14
|
|
20240813,144200,1074546120,5160,5160,5160,5160,0
|
|
20240813,144100,1074546120,5160,5130,5160,5130,4002
|
|
20240813,144000,1053923860,5130,5130,5130,5130,10
|
|
20240813,143900,1053872560,5130,5130,5130,5130,20
|
|
20240813,143800,1053769960,5140,5140,5140,5140,2
|
|
20240813,143700,1053759680,5140,5140,5140,5140,69
|
|
20240813,143600,1053405020,5140,5140,5140,5140,1
|
|
20240813,143500,1053399880,5170,5120,5170,5120,2442
|
|
20240813,143400,1040849340,5110,5110,5110,5110,3
|
|
20240813,143300,1040834010,5110,5110,5110,5110,20
|
|
20240813,143200,1040731810,5100,5100,5100,5100,5
|
|
20240813,143100,1040706310,5100,5100,5100,5100,5
|
|
20240813,143000,1040680810,5090,5090,5090,5090,0
|
|
20240813,142900,1040680810,5090,5090,5090,5090,0
|
|
20240813,142800,1040680810,5090,5090,5090,5090,0
|
|
20240813,142700,1040680810,5090,5100,5100,5090,101
|
|
20240813,142600,1040165720,5100,5100,5100,5100,0
|
|
20240813,142500,1040165720,5100,5100,5100,5100,0
|
|
20240813,142400,1040165720,5100,5100,5100,5100,0
|
|
20240813,142300,1040165720,5100,5100,5100,5100,1
|
|
20240813,142200,1040160620,5100,5100,5100,5100,50
|
|
20240813,142100,1039905620,5100,5100,5100,5100,200
|
|
20240813,142000,1038885620,5090,5090,5090,5090,0
|
|
20240813,141900,1038885620,5090,5100,5100,5090,98
|
|
20240813,141800,1038386770,5100,5100,5100,5100,95
|
|
20240813,141700,1037902270,5100,5100,5100,5100,10
|
|
20240813,141600,1037851270,5100,5100,5100,5100,0
|
|
20240813,141500,1037851270,5100,5100,5100,5100,0
|
|
20240813,141400,1037851270,5100,5100,5100,5100,0
|
|
20240813,141300,1037851270,5100,5100,5100,5100,494
|
|
20240813,141200,1035331870,5100,5100,5100,5100,7
|
|
20240813,141100,1035296170,5100,5100,5100,5100,0
|
|
20240813,141000,1035296170,5100,5100,5100,5100,2
|
|
20240813,140900,1035285970,5100,5100,5100,5100,5
|
|
20240813,140800,1035260470,5100,5100,5100,5100,5
|
|
20240813,140700,1035234970,5090,5090,5090,5090,0
|
|
20240813,140600,1035234970,5090,5090,5090,5090,0
|
|
20240813,140500,1035234970,5090,5090,5090,5090,0
|
|
20240813,140400,1035234970,5090,5090,5090,5090,0
|
|
20240813,140300,1035234970,5090,5090,5090,5090,3250
|
|
20240813,140200,1018692470,5090,5090,5090,5090,963
|
|
20240813,140100,1013790800,5090,5090,5090,5090,0
|
|
20240813,140000,1013790800,5090,5090,5090,5090,141
|
|
20240813,135900,1013073110,5090,5090,5090,5090,0
|
|
20240813,135800,1013073110,5090,5090,5090,5090,150
|
|
20240813,135700,1012309610,5090,5090,5090,5090,0
|
|
20240813,135600,1012309610,5090,5090,5090,5090,0
|
|
20240813,135500,1012309610,5090,5090,5090,5090,0
|
|
20240813,135400,1012309610,5090,5090,5090,5090,6
|
|
20240813,135300,1012279070,5080,5080,5080,5080,0
|
|
20240813,135200,1012279070,5080,5080,5080,5080,0
|
|
20240813,135100,1012279070,5080,5080,5080,5080,0
|
|
20240813,135000,1012279070,5080,5080,5080,5080,120
|
|
20240813,134900,1011669470,5080,5080,5080,5080,0
|
|
20240813,134800,1011669470,5080,5080,5080,5080,405
|
|
20240813,134700,1009612070,5080,5080,5080,5080,10
|
|
20240813,134600,1009561270,5070,5070,5070,5070,0
|
|
20240813,134500,1009561270,5070,5070,5070,5070,0
|
|
20240813,134400,1009561270,5070,5080,5080,5070,727
|
|
20240813,134300,1005873390,5090,5090,5090,5090,0
|
|
20240813,134200,1005873390,5090,5090,5090,5090,565
|
|
20240813,134100,1002997540,5100,5100,5100,5100,0
|
|
20240813,134000,1002997540,5100,5100,5100,5100,0
|
|
20240813,133900,1002997540,5100,5100,5100,5100,300
|
|
20240813,133800,1001467540,5070,5070,5070,5070,0
|
|
20240813,133700,1001467540,5070,5070,5070,5070,980
|
|
20240813,133600,996498940,5070,5070,5070,5070,7
|
|
20240813,133500,996463450,5070,5070,5070,5070,0
|
|
20240813,133400,996463450,5070,5080,5080,5070,6295
|
|
20240813,133300,964513210,5080,5090,5090,5080,304
|
|
20240813,133200,962968850,5090,5090,5090,5090,1451
|
|
20240813,133100,955583260,5100,5090,5100,5090,166
|
|
20240813,133000,954738310,5100,5100,5100,5100,715
|
|
20240813,132900,951091810,5110,5110,5110,5110,20
|
|
20240813,132800,950989610,5110,5110,5110,5110,0
|
|
20240813,132700,950989610,5110,5110,5110,5110,25
|
|
20240813,132600,950861860,5120,5120,5120,5120,658
|
|
20240813,132500,947492900,5120,5120,5120,5120,0
|
|
20240813,132400,947492900,5120,5120,5120,5120,0
|
|
20240813,132300,947492900,5120,5120,5120,5120,0
|
|
20240813,132200,947492900,5120,5120,5120,5120,0
|
|
20240813,132100,947492900,5120,5120,5120,5120,52
|
|
20240813,132000,947226660,5120,5120,5120,5120,0
|
|
20240813,131900,947226660,5120,5120,5120,5120,55
|
|
20240813,131800,946945060,5120,5120,5120,5120,0
|
|
20240813,131700,946945060,5120,5120,5120,5120,211
|
|
20240813,131600,945864740,5120,5120,5120,5120,195
|
|
20240813,131500,944866340,5110,5110,5110,5110,0
|
|
20240813,131400,944866340,5110,5110,5110,5110,0
|
|
20240813,131300,944866340,5110,5110,5110,5110,0
|
|
20240813,131200,944866340,5110,5110,5110,5110,0
|
|
20240813,131100,944866340,5110,5110,5110,5110,10
|
|
20240813,131000,944815240,5120,5120,5120,5120,0
|
|
20240813,130900,944815240,5120,5120,5120,5120,0
|
|
20240813,130800,944815240,5120,5120,5120,5120,0
|
|
20240813,130700,944815240,5120,5120,5120,5120,0
|
|
20240813,130600,944815240,5120,5120,5120,5120,0
|
|
20240813,130500,944815240,5120,5120,5120,5120,126
|
|
20240813,130400,944170120,5130,5130,5130,5130,0
|
|
20240813,130300,944170120,5130,5130,5130,5130,6
|
|
20240813,130200,944139340,5130,5130,5130,5130,0
|
|
20240813,130100,944139340,5130,5130,5130,5130,0
|
|
20240813,130000,944139340,5130,5120,5130,5120,1064
|
|
20240813,125900,938690160,5110,5110,5110,5110,240
|
|
20240813,125800,937463760,5110,5110,5110,5110,443
|
|
20240813,125700,935200030,5110,5110,5110,5110,0
|
|
20240813,125600,935200030,5110,5110,5110,5110,0
|
|
20240813,125500,935200030,5110,5110,5110,5110,993
|
|
20240813,125400,930125800,5110,5110,5110,5110,165
|
|
20240813,125300,929282650,5100,5100,5100,5100,0
|
|
20240813,125200,929282650,5100,5100,5100,5100,0
|
|
20240813,125100,929282650,5100,5100,5100,5100,0
|
|
20240813,125000,929282650,5100,5100,5100,5100,0
|
|
20240813,124900,929282650,5100,5100,5100,5100,300
|
|
20240813,124800,927752650,5110,5110,5110,5110,0
|
|
20240813,124700,927752650,5110,5110,5110,5110,0
|
|
20240813,124600,927752650,5110,5110,5110,5110,0
|
|
20240813,124500,927752650,5110,5110,5110,5110,10
|
|
20240813,124400,927701550,5100,5100,5100,5100,0
|
|
20240813,124300,927701550,5100,5100,5100,5100,62
|
|
20240813,124200,927385350,5100,5100,5100,5100,0
|
|
20240813,124100,927385350,5100,5100,5100,5100,27
|
|
20240813,124000,927247650,5100,5100,5100,5100,0
|
|
20240813,123900,927247650,5100,5100,5100,5100,0
|
|
20240813,123800,927247650,5100,5100,5100,5100,0
|
|
20240813,123700,927247650,5100,5100,5100,5100,0
|
|
20240813,123600,927247650,5100,5100,5100,5100,0
|
|
20240813,123500,927247650,5100,5100,5100,5100,1
|
|
20240813,123400,927242550,5110,5110,5110,5110,0
|
|
20240813,123300,927242550,5110,5110,5110,5110,0
|
|
20240813,123200,927242550,5110,5110,5110,5110,0
|
|
20240813,123100,927242550,5110,5110,5110,5110,0
|
|
20240813,123000,927242550,5110,5110,5110,5110,0
|
|
20240813,122900,927242550,5110,5110,5110,5110,80
|
|
20240813,122800,926833750,5100,5110,5110,5100,8
|
|
20240813,122700,926792910,5110,5110,5110,5110,0
|
|
20240813,122600,926792910,5110,5110,5110,5110,100
|
|
20240813,122500,926281910,5110,5110,5110,5110,0
|
|
20240813,122400,926281910,5110,5110,5110,5110,0
|
|
20240813,122300,926281910,5110,5110,5110,5110,0
|
|
20240813,122200,926281910,5110,5110,5110,5110,0
|
|
20240813,122100,926281910,5110,5110,5110,5110,9
|
|
20240813,122000,926235920,5110,5110,5110,5110,100
|
|
20240813,121900,925724920,5100,5100,5100,5100,0
|
|
20240813,121800,925724920,5100,5100,5100,5100,0
|
|
20240813,121700,925724920,5100,5100,5100,5100,0
|
|
20240813,121600,925724920,5100,5110,5110,5100,5580
|
|
20240813,121500,897266870,5120,5120,5120,5120,690
|
|
20240813,121400,893734070,5110,5110,5110,5110,2
|
|
20240813,121300,893723850,5110,5110,5110,5110,43
|
|
20240813,121200,893504120,5110,5110,5110,5110,0
|
|
20240813,121100,893504120,5110,5110,5110,5110,23
|
|
20240813,121000,893386590,5110,5110,5110,5110,0
|
|
20240813,120900,893386590,5110,5110,5110,5110,0
|
|
20240813,120800,893386590,5110,5110,5110,5110,0
|
|
20240813,120700,893386590,5110,5110,5110,5110,0
|
|
20240813,120600,893386590,5110,5110,5110,5110,0
|
|
20240813,120500,893386590,5110,5110,5110,5110,0
|
|
20240813,120400,893386590,5110,5110,5110,5110,0
|
|
20240813,120300,893386590,5110,5110,5110,5110,454
|
|
20240813,120200,891066650,5110,5110,5110,5110,0
|
|
20240813,120100,891066650,5110,5110,5110,5110,0
|
|
20240813,120000,891066650,5110,5110,5110,5110,0
|
|
20240813,115900,891066650,5110,5110,5110,5110,0
|
|
20240813,115800,891066650,5110,5110,5110,5110,0
|
|
20240813,115700,891066650,5110,5110,5110,5110,50
|
|
20240813,115600,890811150,5110,5110,5110,5110,0
|
|
20240813,115500,890811150,5110,5110,5110,5110,0
|
|
20240813,115400,890811150,5110,5110,5110,5110,0
|
|
20240813,115300,890811150,5110,5110,5110,5110,23
|
|
20240813,115200,890693620,5110,5110,5110,5110,0
|
|
20240813,115100,890693620,5110,5110,5110,5110,1
|
|
20240813,115000,890688510,5120,5120,5120,5120,0
|
|
20240813,114900,890688510,5120,5120,5120,5120,0
|
|
20240813,114800,890688510,5120,5120,5120,5120,0
|
|
20240813,114700,890688510,5120,5120,5120,5120,50
|
|
20240813,114600,890432510,5120,5120,5120,5120,0
|
|
20240813,114500,890432510,5120,5120,5120,5120,0
|
|
20240813,114400,890432510,5120,5120,5120,5120,0
|
|
20240813,114300,890432510,5120,5120,5120,5120,0
|
|
20240813,114200,890432510,5120,5120,5120,5120,0
|
|
20240813,114100,890432510,5120,5120,5120,5120,0
|
|
20240813,114000,890432510,5120,5120,5120,5120,2
|
|
20240813,113900,890422270,5110,5110,5110,5110,0
|
|
20240813,113800,890422270,5110,5110,5110,5110,658
|
|
20240813,113700,887059890,5100,5100,5100,5100,0
|
|
20240813,113600,887059890,5100,5100,5100,5100,0
|
|
20240813,113500,887059890,5100,5100,5100,5100,0
|
|
20240813,113400,887059890,5100,5100,5100,5100,5
|
|
20240813,113300,887034390,5100,5100,5100,5100,14
|
|
20240813,113200,886962990,5100,5100,5100,5100,643
|
|
20240813,113100,883683690,5100,5100,5100,5100,0
|
|
20240813,113000,883683690,5100,5100,5100,5100,0
|
|
20240813,112900,883683690,5100,5100,5100,5100,1
|
|
20240813,112800,883678590,5100,5100,5100,5100,0
|
|
20240813,112700,883678590,5100,5100,5100,5100,221
|
|
20240813,112600,882551490,5100,5100,5100,5100,196
|
|
20240813,112500,881551890,5100,5100,5100,5100,0
|
|
20240813,112400,881551890,5100,5100,5100,5100,0
|
|
20240813,112300,881551890,5100,5100,5100,5100,546
|
|
20240813,112200,878767290,5100,5100,5100,5100,0
|
|
20240813,112100,878767290,5100,5100,5100,5100,0
|
|
20240813,112000,878767290,5100,5100,5100,5100,0
|
|
20240813,111900,878767290,5100,5100,5100,5100,55
|
|
20240813,111800,878486790,5120,5120,5120,5120,155
|
|
20240813,111700,877693190,5100,5100,5100,5100,0
|
|
20240813,111600,877693190,5100,5090,5100,5090,5
|
|
20240813,111500,877667700,5100,5100,5100,5100,0
|
|
20240813,111400,877667700,5100,5100,5100,5100,0
|
|
20240813,111300,877667700,5100,5100,5100,5100,0
|
|
20240813,111200,877667700,5100,5100,5100,5100,0
|
|
20240813,111100,877667700,5100,5110,5110,5100,660
|
|
20240813,111000,874299000,5120,5120,5120,5120,1006
|
|
20240813,110900,869148280,5120,5120,5120,5120,0
|
|
20240813,110800,869148280,5120,5120,5120,5120,25
|
|
20240813,110700,869020280,5120,5120,5120,5120,0
|
|
20240813,110600,869020280,5120,5120,5120,5120,0
|
|
20240813,110500,869020280,5120,5120,5120,5120,0
|
|
20240813,110400,869020280,5120,5120,5120,5120,0
|
|
20240813,110300,869020280,5120,5120,5120,5120,1
|
|
20240813,110200,869015160,5120,5120,5120,5120,20
|
|
20240813,110100,868912760,5120,5120,5120,5120,0
|
|
20240813,110000,868912760,5120,5120,5120,5120,0
|
|
20240813,105900,868912760,5120,5150,5150,5120,490
|
|
20240813,105800,866389830,5150,5150,5150,5150,441
|
|
20240813,105700,864118680,5150,5120,5150,5120,3759
|
|
20240813,105600,844788230,5090,5090,5090,5090,0
|
|
20240813,105500,844788230,5090,5090,5090,5090,1
|
|
20240813,105400,844783140,5120,5100,5120,5100,647
|
|
20240813,105300,841472440,5090,5090,5090,5090,0
|
|
20240813,105200,841472440,5090,5100,5100,5090,52
|
|
20240813,105100,841207270,5100,5100,5100,5100,0
|
|
20240813,105000,841207270,5100,5100,5100,5100,0
|
|
20240813,104900,841207270,5100,5100,5100,5100,313
|
|
20240813,104800,839610970,5100,5100,5100,5100,0
|
|
20240813,104700,839610970,5100,5100,5100,5100,1
|
|
20240813,104600,839605870,5130,5130,5130,5130,0
|
|
20240813,104500,839605870,5130,5130,5130,5130,0
|
|
20240813,104400,839605870,5130,5130,5130,5130,0
|
|
20240813,104300,839605870,5130,5130,5130,5130,0
|
|
20240813,104200,839605870,5130,5130,5130,5130,1000
|
|
20240813,104100,834475870,5100,5100,5100,5100,0
|
|
20240813,104000,834475870,5100,5100,5100,5100,0
|
|
20240813,103900,834475870,5100,5100,5100,5100,0
|
|
20240813,103800,834475870,5100,5100,5100,5100,0
|
|
20240813,103700,834475870,5100,5100,5100,5100,0
|
|
20240813,103600,834475870,5100,5100,5100,5100,159
|
|
20240813,103500,833664970,5100,5100,5100,5100,0
|
|
20240813,103400,833664970,5100,5130,5130,5100,1023
|
|
20240813,103300,828433060,5130,5130,5130,5130,1142
|
|
20240813,103200,822574600,5130,5130,5130,5130,0
|
|
20240813,103100,822574600,5130,5130,5130,5130,691
|
|
20240813,103000,819029770,5120,5120,5120,5120,990
|
|
20240813,102900,813960970,5100,5100,5100,5100,0
|
|
20240813,102800,813960970,5100,5100,5100,5100,100
|
|
20240813,102700,813450970,5100,5100,5100,5100,0
|
|
20240813,102600,813450970,5100,5100,5100,5100,0
|
|
20240813,102500,813450970,5100,5100,5100,5100,865
|
|
20240813,102400,809039470,5100,5100,5100,5100,5
|
|
20240813,102300,809013970,5100,5100,5100,5100,86
|
|
20240813,102200,808575370,5090,5090,5090,5090,0
|
|
20240813,102100,808575370,5090,5090,5090,5090,3
|
|
20240813,102000,808560100,5090,5090,5090,5090,0
|
|
20240813,101900,808560100,5090,5090,5090,5090,0
|
|
20240813,101800,808560100,5090,5090,5090,5090,242
|
|
20240813,101700,807328320,5080,5080,5080,5080,0
|
|
20240813,101600,807328320,5080,5080,5080,5080,161
|
|
20240813,101500,806510440,5080,5080,5080,5080,0
|
|
20240813,101400,806510440,5080,5090,5090,5080,43
|
|
20240813,101300,806291910,5080,5080,5080,5080,195
|
|
20240813,101200,805301310,5080,5080,5080,5080,1163
|
|
20240813,101100,799393270,5080,5090,5090,5080,643
|
|
20240813,101000,796126810,5080,5080,5080,5080,500
|
|
20240813,100900,793586810,5070,5070,5070,5070,0
|
|
20240813,100800,793586810,5070,5070,5070,5070,0
|
|
20240813,100700,793586810,5070,5100,5100,5070,2223
|
|
20240813,100600,782286640,5100,5100,5100,5100,0
|
|
20240813,100500,782286640,5100,5100,5100,5100,50
|
|
20240813,100400,782031640,5100,5100,5100,5100,952
|
|
20240813,100300,777176440,5130,5130,5130,5130,40
|
|
20240813,100200,776971240,5100,5100,5100,5100,50
|
|
20240813,100100,776716240,5100,5100,5100,5100,0
|
|
20240813,100000,776716240,5100,5100,5100,5100,800
|
|
20240813,095900,772636240,5100,5110,5110,5100,1013
|
|
20240813,095800,767463210,5100,5100,5100,5100,1
|
|
20240813,095700,767458110,5100,5100,5100,5100,0
|
|
20240813,095600,767458110,5100,5100,5100,5100,100
|
|
20240813,095500,766948110,5100,5100,5100,5100,0
|
|
20240813,095400,766948110,5100,5100,5100,5100,48
|
|
20240813,095300,766703310,5100,5100,5100,5100,73
|
|
20240813,095200,766331010,5100,5100,5100,5100,70
|
|
20240813,095100,765974010,5110,5110,5110,5110,0
|
|
20240813,095000,765974010,5110,5110,5110,5110,104
|
|
20240813,094900,765442570,5110,5110,5110,5110,101
|
|
20240813,094800,764926460,5110,5110,5110,5110,20
|
|
20240813,094700,764824260,5110,5110,5110,5110,120
|
|
20240813,094600,764211060,5110,5110,5110,5110,30
|
|
20240813,094500,764057760,5110,5100,5110,5100,92
|
|
20240813,094400,763588300,5100,5100,5100,5100,0
|
|
20240813,094300,763588300,5100,5120,5120,5100,560
|
|
20240813,094200,760725500,5110,5110,5110,5110,12
|
|
20240813,094100,760664180,5100,5100,5100,5100,0
|
|
20240813,094000,760664180,5100,5100,5100,5100,328
|
|
20240813,093900,758991380,5100,5110,5110,5100,41
|
|
20240813,093800,758781880,5110,5090,5110,5090,105
|
|
20240813,093700,758247340,5090,5090,5090,5090,0
|
|
20240813,093600,758247340,5090,5090,5090,5090,1
|
|
20240813,093500,758242250,5090,5090,5090,5090,1465
|
|
20240813,093400,750785400,5090,5100,5110,5090,1318
|
|
20240813,093300,744065820,5110,5100,5110,5090,1598
|
|
20240813,093200,735914650,5100,5110,5110,5100,1556
|
|
20240813,093100,727977630,5110,5110,5110,5110,2818
|
|
20240813,093000,713577650,5120,5120,5120,5120,530
|
|
20240813,092900,710864050,5120,5130,5130,5120,2020
|
|
20240813,092800,700520650,5130,5130,5130,5130,600
|
|
20240813,092700,697442650,5130,5140,5140,5130,407
|
|
20240813,092600,695354640,5130,5130,5130,5130,238
|
|
20240813,092500,694133700,5130,5130,5130,5130,0
|
|
20240813,092400,694133700,5130,5130,5130,5130,24
|
|
20240813,092300,694010580,5130,5130,5130,5120,1268
|
|
20240813,092200,687506890,5140,5130,5140,5120,997
|
|
20240813,092100,682388890,5130,5140,5140,5130,2109
|
|
20240813,092000,671557410,5150,5160,5160,5150,1570
|
|
20240813,091900,663469870,5160,5160,5160,5160,156
|
|
20240813,091800,662664910,5160,5170,5170,5160,1056
|
|
20240813,091700,657212590,5170,5180,5180,5170,2345
|
|
20240813,091600,645082310,5180,5190,5210,5180,721
|
|
20240813,091500,641336120,5210,5210,5210,5210,22
|
|
20240813,091400,641221500,5200,5200,5210,5200,1082
|
|
20240813,091300,635594390,5200,5190,5200,5190,1401
|
|
20240813,091200,628310200,5190,5200,5200,5190,21
|
|
20240813,091100,628201010,5190,5170,5190,5170,3925
|
|
20240813,091000,607896270,5180,5190,5190,5170,1461
|
|
20240813,090900,600324540,5210,5190,5210,5190,1146
|
|
20240813,090800,594375600,5210,5190,5210,5180,867
|
|
20240813,090700,589881170,5180,5190,5220,5170,4037
|
|
20240813,090600,568937330,5190,5190,5230,5170,26272
|
|
20240813,090500,432422960,5200,5180,5210,5180,2682
|
|
20240813,090400,418477620,5190,5190,5210,5190,803
|
|
20240813,090300,414308450,5210,5230,5230,5180,8916
|
|
20240813,090200,367936630,5260,5230,5280,5210,10877
|
|
20240813,090100,310832760,5240,5250,5250,5180,12270
|
|
20240813,090000,246894140,5230,5200,5290,5170,47328
|