629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192600,340645210,5160,5160,5160,5160,894
|
|
20240814,192500,340645210,5160,5160,5160,5160,0
|
|
20240814,192400,340645210,5160,5160,5160,5160,0
|
|
20240814,192300,340645210,5160,5160,5160,5160,0
|
|
20240814,192200,340645210,5160,5160,5160,5160,0
|
|
20240814,192100,340645210,5160,5160,5160,5160,0
|
|
20240814,192000,340645210,5160,5160,5160,5160,0
|
|
20240814,191900,340645210,5160,5160,5160,5160,0
|
|
20240814,191800,340645210,5160,5160,5160,5160,0
|
|
20240814,191700,340645210,5160,5160,5160,5160,0
|
|
20240814,191600,340645210,5160,5160,5160,5160,0
|
|
20240814,191500,340645210,5160,5160,5160,5160,0
|
|
20240814,191400,340645210,5160,5160,5160,5160,0
|
|
20240814,191300,340645210,5160,5160,5160,5160,0
|
|
20240814,191200,340645210,5160,5160,5160,5160,0
|
|
20240814,191100,340645210,5160,5160,5160,5160,0
|
|
20240814,191000,340645210,5160,5160,5160,5160,0
|
|
20240814,190900,340645210,5160,5160,5160,5160,0
|
|
20240814,190800,340645210,5160,5160,5160,5160,0
|
|
20240814,190700,340645210,5160,5160,5160,5160,0
|
|
20240814,190600,340645210,5160,5160,5160,5160,0
|
|
20240814,190500,340645210,5160,5160,5160,5160,0
|
|
20240814,190400,340645210,5160,5160,5160,5160,0
|
|
20240814,190300,340645210,5160,5160,5160,5160,0
|
|
20240814,190200,340645210,5160,5160,5160,5160,0
|
|
20240814,190100,340645210,5160,5160,5160,5160,0
|
|
20240814,190000,340645210,5160,5160,5160,5160,0
|
|
20240814,185900,340645210,5160,5160,5160,5160,0
|
|
20240814,185800,340645210,5160,5160,5160,5160,0
|
|
20240814,185700,340645210,5160,5160,5160,5160,0
|
|
20240814,185600,340645210,5160,5160,5160,5160,894
|
|
20240814,185500,340645210,5160,5160,5160,5160,0
|
|
20240814,185400,340645210,5160,5160,5160,5160,0
|
|
20240814,185300,340645210,5160,5160,5160,5160,0
|
|
20240814,185200,340645210,5160,5160,5160,5160,0
|
|
20240814,185100,340645210,5160,5160,5160,5160,0
|
|
20240814,185000,340645210,5160,5160,5160,5160,0
|
|
20240814,184900,340645210,5160,5160,5160,5160,0
|
|
20240814,184800,340645210,5160,5160,5160,5160,0
|
|
20240814,184700,340645210,5160,5160,5160,5160,0
|
|
20240814,184600,340645210,5160,5160,5160,5160,0
|
|
20240814,184500,340645210,5160,5160,5160,5160,0
|
|
20240814,184400,340645210,5160,5160,5160,5160,0
|
|
20240814,184300,340645210,5160,5160,5160,5160,0
|
|
20240814,184200,340645210,5160,5160,5160,5160,0
|
|
20240814,184100,340645210,5160,5160,5160,5160,0
|
|
20240814,184000,340645210,5160,5160,5160,5160,0
|
|
20240814,183900,340645210,5160,5160,5160,5160,0
|
|
20240814,183800,340645210,5160,5160,5160,5160,0
|
|
20240814,183700,340645210,5160,5160,5160,5160,0
|
|
20240814,183600,340645210,5160,5160,5160,5160,0
|
|
20240814,183500,340645210,5160,5160,5160,5160,0
|
|
20240814,183400,340645210,5160,5160,5160,5160,0
|
|
20240814,183300,340645210,5160,5160,5160,5160,0
|
|
20240814,183200,340645210,5160,5160,5160,5160,0
|
|
20240814,183100,340645210,5160,5160,5160,5160,0
|
|
20240814,183000,340645210,5160,5160,5160,5160,0
|
|
20240814,182900,340645210,5160,5160,5160,5160,0
|
|
20240814,182800,340645210,5160,5160,5160,5160,0
|
|
20240814,182700,340645210,5160,5160,5160,5160,0
|
|
20240814,182600,340645210,5160,5160,5160,5160,894
|
|
20240814,182500,340645210,5160,5160,5160,5160,0
|
|
20240814,182400,340645210,5160,5160,5160,5160,0
|
|
20240814,182300,340645210,5160,5160,5160,5160,0
|
|
20240814,182200,340645210,5160,5160,5160,5160,0
|
|
20240814,182100,340645210,5160,5160,5160,5160,0
|
|
20240814,182000,340645210,5160,5160,5160,5160,0
|
|
20240814,181900,340645210,5160,5160,5160,5160,0
|
|
20240814,181800,340645210,5160,5160,5160,5160,0
|
|
20240814,181700,340645210,5160,5160,5160,5160,0
|
|
20240814,181600,340645210,5160,5160,5160,5160,0
|
|
20240814,181500,340645210,5160,5160,5160,5160,0
|
|
20240814,181400,340645210,5160,5160,5160,5160,0
|
|
20240814,181300,340645210,5160,5160,5160,5160,0
|
|
20240814,181200,340645210,5160,5160,5160,5160,0
|
|
20240814,181100,340645210,5160,5160,5160,5160,0
|
|
20240814,181000,340645210,5160,5160,5160,5160,0
|
|
20240814,180900,340645210,5160,5160,5160,5160,0
|
|
20240814,180800,340645210,5160,5160,5160,5160,0
|
|
20240814,180700,340645210,5160,5160,5160,5160,0
|
|
20240814,180600,340645210,5160,5160,5160,5160,0
|
|
20240814,180500,340645210,5160,5160,5160,5160,0
|
|
20240814,180400,340645210,5160,5160,5160,5160,0
|
|
20240814,180300,340645210,5160,5160,5160,5160,0
|
|
20240814,180200,340645210,5160,5160,5160,5160,0
|
|
20240814,180100,340645210,5160,5160,5160,5160,0
|
|
20240814,180000,340645210,5160,5160,5160,5160,0
|
|
20240814,175900,340645210,5160,5160,5160,5160,0
|
|
20240814,175800,340645210,5160,5160,5160,5160,0
|
|
20240814,175700,340645210,5160,5160,5160,5160,0
|
|
20240814,175600,340645210,5160,5160,5160,5160,894
|
|
20240814,175500,340645210,5160,5160,5160,5160,0
|
|
20240814,175400,340645210,5160,5160,5160,5160,0
|
|
20240814,175300,340645210,5160,5160,5160,5160,0
|
|
20240814,175200,340645210,5160,5160,5160,5160,0
|
|
20240814,175100,340645210,5160,5160,5160,5160,0
|
|
20240814,175000,340645210,5160,5160,5160,5160,0
|
|
20240814,174900,340645210,5160,5160,5160,5160,0
|
|
20240814,174800,340645210,5160,5160,5160,5160,0
|
|
20240814,174700,340645210,5160,5160,5160,5160,0
|
|
20240814,174600,340645210,5160,5160,5160,5160,0
|
|
20240814,174500,340645210,5160,5160,5160,5160,0
|
|
20240814,174400,340645210,5160,5160,5160,5160,0
|
|
20240814,174300,340645210,5160,5160,5160,5160,0
|
|
20240814,174200,340645210,5160,5160,5160,5160,0
|
|
20240814,174100,340645210,5160,5160,5160,5160,0
|
|
20240814,174000,340645210,5160,5160,5160,5160,0
|
|
20240814,173900,340645210,5160,5160,5160,5160,0
|
|
20240814,173800,340645210,5160,5160,5160,5160,0
|
|
20240814,173700,340645210,5160,5160,5160,5160,0
|
|
20240814,173600,340645210,5160,5160,5160,5160,0
|
|
20240814,173500,340645210,5160,5160,5160,5160,0
|
|
20240814,173400,340645210,5160,5160,5160,5160,0
|
|
20240814,173300,340645210,5160,5160,5160,5160,0
|
|
20240814,173200,340645210,5160,5160,5160,5160,0
|
|
20240814,173100,340645210,5160,5160,5160,5160,0
|
|
20240814,173000,340645210,5160,5160,5160,5160,0
|
|
20240814,172900,340645210,5160,5160,5160,5160,0
|
|
20240814,172800,340645210,5160,5160,5160,5160,0
|
|
20240814,172700,340645210,5160,5160,5160,5160,0
|
|
20240814,172600,340645210,5160,5160,5160,5160,894
|
|
20240814,172500,340645210,5160,5160,5160,5160,0
|
|
20240814,172400,340645210,5160,5160,5160,5160,0
|
|
20240814,172300,340645210,5160,5160,5160,5160,0
|
|
20240814,172200,340645210,5160,5160,5160,5160,0
|
|
20240814,172100,340645210,5160,5160,5160,5160,0
|
|
20240814,172000,340645210,5160,5160,5160,5160,0
|
|
20240814,171900,340645210,5160,5160,5160,5160,0
|
|
20240814,171800,340645210,5160,5160,5160,5160,0
|
|
20240814,171700,340645210,5160,5160,5160,5160,0
|
|
20240814,171600,340645210,5160,5160,5160,5160,0
|
|
20240814,171500,340645210,5160,5160,5160,5160,0
|
|
20240814,171400,340645210,5160,5160,5160,5160,0
|
|
20240814,171300,340645210,5160,5160,5160,5160,0
|
|
20240814,171200,340645210,5160,5160,5160,5160,0
|
|
20240814,171100,340645210,5160,5160,5160,5160,0
|
|
20240814,171000,340645210,5160,5160,5160,5160,0
|
|
20240814,170900,340645210,5160,5160,5160,5160,0
|
|
20240814,170800,340645210,5160,5160,5160,5160,0
|
|
20240814,170700,340645210,5160,5160,5160,5160,0
|
|
20240814,170600,340645210,5160,5160,5160,5160,0
|
|
20240814,170500,340645210,5160,5160,5160,5160,0
|
|
20240814,170400,340645210,5160,5160,5160,5160,0
|
|
20240814,170300,340645210,5160,5160,5160,5160,0
|
|
20240814,170200,340645210,5160,5160,5160,5160,0
|
|
20240814,170100,340645210,5160,5160,5160,5160,0
|
|
20240814,170000,340645210,5160,5160,5160,5160,0
|
|
20240814,165900,340645210,5160,5160,5160,5160,0
|
|
20240814,165800,340645210,5160,5160,5160,5160,0
|
|
20240814,165700,340645210,5160,5160,5160,5160,0
|
|
20240814,165600,340645210,5160,5160,5160,5160,894
|
|
20240814,165500,340645210,5160,5160,5160,5160,0
|
|
20240814,165400,340645210,5160,5160,5160,5160,0
|
|
20240814,165300,340645210,5160,5160,5160,5160,0
|
|
20240814,165200,340645210,5160,5160,5160,5160,0
|
|
20240814,165100,340645210,5160,5160,5160,5160,0
|
|
20240814,165000,340645210,5160,5160,5160,5160,0
|
|
20240814,164900,340645210,5160,5160,5160,5160,0
|
|
20240814,164800,340645210,5160,5160,5160,5160,0
|
|
20240814,164700,340645210,5160,5160,5160,5160,0
|
|
20240814,164600,340645210,5160,5160,5160,5160,0
|
|
20240814,164500,340645210,5160,5160,5160,5160,0
|
|
20240814,164400,340645210,5160,5160,5160,5160,0
|
|
20240814,164300,340645210,5160,5160,5160,5160,0
|
|
20240814,164200,340645210,5160,5160,5160,5160,0
|
|
20240814,164100,340645210,5160,5160,5160,5160,0
|
|
20240814,164000,340645210,5160,5160,5160,5160,0
|
|
20240814,163900,340645210,5160,5160,5160,5160,0
|
|
20240814,163800,340645210,5160,5160,5160,5160,0
|
|
20240814,163700,340645210,5160,5160,5160,5160,0
|
|
20240814,163600,340645210,5160,5160,5160,5160,0
|
|
20240814,163500,340645210,5160,5160,5160,5160,0
|
|
20240814,163400,340645210,5160,5160,5160,5160,0
|
|
20240814,163300,340645210,5160,5160,5160,5160,0
|
|
20240814,163200,340645210,5160,5160,5160,5160,0
|
|
20240814,163100,340645210,5160,5160,5160,5160,0
|
|
20240814,163000,340645210,5160,5160,5160,5160,0
|
|
20240814,162900,340645210,5160,5160,5160,5160,0
|
|
20240814,162800,340645210,5160,5160,5160,5160,0
|
|
20240814,162700,340645210,5160,5160,5160,5160,0
|
|
20240814,162600,340645210,5160,5160,5160,5160,894
|
|
20240814,162500,340645210,5160,5160,5160,5160,0
|
|
20240814,162400,340645210,5160,5160,5160,5160,0
|
|
20240814,162300,340645210,5160,5160,5160,5160,0
|
|
20240814,162200,340645210,5160,5160,5160,5160,0
|
|
20240814,162100,340645210,5160,5160,5160,5160,0
|
|
20240814,162000,340645210,5160,5160,5160,5160,0
|
|
20240814,161900,340645210,5160,5160,5160,5160,0
|
|
20240814,161800,340645210,5160,5160,5160,5160,0
|
|
20240814,161700,340645210,5160,5160,5160,5160,0
|
|
20240814,161600,340645210,5160,5160,5160,5160,0
|
|
20240814,161500,340645210,5160,5160,5160,5160,0
|
|
20240814,161400,340645210,5160,5160,5160,5160,0
|
|
20240814,161300,340645210,5160,5160,5160,5160,0
|
|
20240814,161200,340645210,5160,5160,5160,5160,0
|
|
20240814,161100,340645210,5160,5160,5160,5160,0
|
|
20240814,161000,340645210,5160,5160,5160,5160,0
|
|
20240814,160900,340645210,5160,5160,5160,5160,0
|
|
20240814,160800,340645210,5160,5160,5160,5160,0
|
|
20240814,160700,340645210,5160,5160,5160,5160,0
|
|
20240814,160600,340645210,5160,5160,5160,5160,0
|
|
20240814,160500,340645210,5160,5160,5160,5160,0
|
|
20240814,160400,340645210,5160,5160,5160,5160,0
|
|
20240814,160300,340645210,5160,5160,5160,5160,0
|
|
20240814,160200,340645210,5160,5160,5160,5160,0
|
|
20240814,160100,340645210,5160,5160,5160,5160,0
|
|
20240814,160000,340645210,5160,5160,5160,5160,0
|
|
20240814,155900,340645210,5160,5160,5160,5160,0
|
|
20240814,155800,340645210,5160,5160,5160,5160,0
|
|
20240814,155700,340645210,5160,5160,5160,5160,0
|
|
20240814,155600,340645210,5160,5160,5160,5160,894
|
|
20240814,155500,340645210,5160,5160,5160,5160,0
|
|
20240814,155400,340645210,5160,5160,5160,5160,0
|
|
20240814,155300,340645210,5160,5160,5160,5160,0
|
|
20240814,155200,340645210,5160,5160,5160,5160,0
|
|
20240814,155100,340645210,5160,5160,5160,5160,0
|
|
20240814,155000,340645210,5160,5160,5160,5160,0
|
|
20240814,154900,340645210,5160,5160,5160,5160,0
|
|
20240814,154800,340645210,5160,5160,5160,5160,0
|
|
20240814,154700,340645210,5160,5160,5160,5160,0
|
|
20240814,154600,340645210,5160,5160,5160,5160,0
|
|
20240814,154500,340645210,5160,5160,5160,5160,0
|
|
20240814,154400,340645210,5160,5160,5160,5160,0
|
|
20240814,154300,340645210,5160,5160,5160,5160,0
|
|
20240814,154200,340645210,5160,5160,5160,5160,0
|
|
20240814,154100,340645210,5160,5160,5160,5160,0
|
|
20240814,154000,340645210,5160,5160,5160,5160,0
|
|
20240814,153900,340645210,5160,5160,5160,5160,0
|
|
20240814,153800,340645210,5160,5160,5160,5160,0
|
|
20240814,153700,340645210,5160,5160,5160,5160,0
|
|
20240814,153600,340645210,5160,5160,5160,5160,0
|
|
20240814,153500,340645210,5160,5160,5160,5160,0
|
|
20240814,153400,340645210,5160,5160,5160,5160,0
|
|
20240814,153300,340645210,5160,5160,5160,5160,0
|
|
20240814,153200,340645210,5160,5160,5160,5160,0
|
|
20240814,153100,340645210,5160,5160,5160,5160,0
|
|
20240814,153000,340645210,5160,5160,5160,5160,894
|
|
20240814,152900,336032170,5160,5160,5160,5160,0
|
|
20240814,152800,336032170,5160,5160,5160,5160,0
|
|
20240814,152700,336032170,5160,5160,5160,5160,0
|
|
20240814,152600,336032170,5160,5160,5160,5160,0
|
|
20240814,152500,336032170,5160,5160,5160,5160,0
|
|
20240814,152400,336032170,5160,5160,5160,5160,0
|
|
20240814,152300,336032170,5160,5160,5160,5160,0
|
|
20240814,152200,336032170,5160,5160,5160,5160,0
|
|
20240814,152100,336032170,5160,5160,5160,5160,0
|
|
20240814,152000,336032170,5160,5160,5160,5160,0
|
|
20240814,151900,336032170,5160,5160,5160,5160,0
|
|
20240814,151800,336032170,5160,5150,5160,5150,2
|
|
20240814,151700,336021860,5150,5150,5150,5150,0
|
|
20240814,151600,336021860,5150,5150,5150,5150,196
|
|
20240814,151500,335012460,5150,5150,5150,5150,0
|
|
20240814,151400,335012460,5150,5140,5150,5140,5
|
|
20240814,151300,334986720,5140,5140,5140,5140,1
|
|
20240814,151200,334981580,5140,5140,5140,5140,53
|
|
20240814,151100,334709160,5140,5140,5140,5140,0
|
|
20240814,151000,334709160,5140,5140,5140,5140,0
|
|
20240814,150900,334709160,5140,5140,5140,5140,0
|
|
20240814,150800,334709160,5140,5140,5140,5140,0
|
|
20240814,150700,334709160,5140,5150,5150,5140,5
|
|
20240814,150600,334683420,5150,5150,5150,5150,8
|
|
20240814,150500,334642220,5150,5140,5150,5140,1001
|
|
20240814,150400,329488210,5110,5110,5110,5110,0
|
|
20240814,150300,329488210,5110,5110,5110,5110,0
|
|
20240814,150200,329488210,5110,5110,5110,5110,0
|
|
20240814,150100,329488210,5110,5110,5110,5110,0
|
|
20240814,150000,329488210,5110,5110,5110,5110,0
|
|
20240814,145900,329488210,5110,5110,5110,5110,100
|
|
20240814,145800,328977210,5110,5130,5130,5110,189
|
|
20240814,145700,328011390,5140,5140,5140,5140,0
|
|
20240814,145600,328011390,5140,5140,5140,5140,1
|
|
20240814,145500,328006250,5110,5110,5110,5110,0
|
|
20240814,145400,328006250,5110,5130,5130,5110,1010
|
|
20240814,145300,322838390,5140,5140,5140,5140,0
|
|
20240814,145200,322838390,5140,5140,5140,5140,0
|
|
20240814,145100,322838390,5140,5140,5140,5140,1
|
|
20240814,145000,322833250,5140,5140,5140,5140,1
|
|
20240814,144900,322828110,5110,5110,5110,5110,0
|
|
20240814,144800,322828110,5110,5130,5130,5110,2063
|
|
20240814,144700,312259930,5140,5140,5140,5140,0
|
|
20240814,144600,312259930,5140,5140,5140,5140,0
|
|
20240814,144500,312259930,5140,5140,5140,5140,141
|
|
20240814,144400,311535190,5150,5150,5150,5150,0
|
|
20240814,144300,311535190,5150,5150,5150,5150,0
|
|
20240814,144200,311535190,5150,5150,5150,5150,0
|
|
20240814,144100,311535190,5150,5150,5150,5150,0
|
|
20240814,144000,311535190,5150,5150,5150,5150,0
|
|
20240814,143900,311535190,5150,5150,5150,5150,0
|
|
20240814,143800,311535190,5150,5150,5150,5150,0
|
|
20240814,143700,311535190,5150,5150,5150,5150,0
|
|
20240814,143600,311535190,5150,5150,5150,5150,10
|
|
20240814,143500,311483690,5150,5150,5150,5150,0
|
|
20240814,143400,311483690,5150,5140,5150,5140,2207
|
|
20240814,143300,300124110,5120,5120,5120,5120,0
|
|
20240814,143200,300124110,5120,5120,5120,5120,30
|
|
20240814,143100,299970510,5120,5130,5130,5120,11
|
|
20240814,143000,299914160,5120,5120,5120,5120,0
|
|
20240814,142900,299914160,5120,5120,5120,5120,0
|
|
20240814,142800,299914160,5120,5120,5120,5120,10
|
|
20240814,142700,299862960,5130,5130,5130,5130,0
|
|
20240814,142600,299862960,5130,5130,5130,5130,0
|
|
20240814,142500,299862960,5130,5130,5130,5130,0
|
|
20240814,142400,299862960,5130,5130,5130,5130,0
|
|
20240814,142300,299862960,5130,5130,5130,5130,331
|
|
20240814,142200,298164930,5120,5120,5120,5120,0
|
|
20240814,142100,298164930,5120,5120,5120,5120,0
|
|
20240814,142000,298164930,5120,5120,5120,5120,0
|
|
20240814,141900,298164930,5120,5130,5130,5120,28
|
|
20240814,141800,298021560,5110,5110,5110,5110,0
|
|
20240814,141700,298021560,5110,5120,5120,5110,700
|
|
20240814,141600,294441610,5130,5130,5130,5130,0
|
|
20240814,141500,294441610,5130,5130,5130,5130,0
|
|
20240814,141400,294441610,5130,5130,5130,5130,0
|
|
20240814,141300,294441610,5130,5130,5130,5130,100
|
|
20240814,141200,293928610,5120,5120,5120,5120,0
|
|
20240814,141100,293928610,5120,5120,5120,5120,0
|
|
20240814,141000,293928610,5120,5120,5120,5120,0
|
|
20240814,140900,293928610,5120,5120,5120,5120,0
|
|
20240814,140800,293928610,5120,5110,5120,5110,42
|
|
20240814,140700,293713620,5110,5110,5110,5110,100
|
|
20240814,140600,293202620,5110,5110,5110,5110,0
|
|
20240814,140500,293202620,5110,5110,5110,5110,0
|
|
20240814,140400,293202620,5110,5110,5110,5110,0
|
|
20240814,140300,293202620,5110,5110,5110,5110,0
|
|
20240814,140200,293202620,5110,5110,5110,5110,40
|
|
20240814,140100,292998220,5110,5110,5110,5110,0
|
|
20240814,140000,292998220,5110,5110,5110,5110,0
|
|
20240814,135900,292998220,5110,5110,5110,5110,0
|
|
20240814,135800,292998220,5110,5110,5110,5110,0
|
|
20240814,135700,292998220,5110,5110,5110,5110,61
|
|
20240814,135600,292686510,5110,5110,5110,5110,0
|
|
20240814,135500,292686510,5110,5110,5110,5110,0
|
|
20240814,135400,292686510,5110,5110,5110,5110,0
|
|
20240814,135300,292686510,5110,5110,5110,5110,870
|
|
20240814,135200,288240810,5110,5110,5110,5110,0
|
|
20240814,135100,288240810,5110,5110,5110,5110,0
|
|
20240814,135000,288240810,5110,5110,5110,5110,0
|
|
20240814,134900,288240810,5110,5110,5110,5110,0
|
|
20240814,134800,288240810,5110,5110,5110,5110,0
|
|
20240814,134700,288240810,5110,5110,5110,5110,0
|
|
20240814,134600,288240810,5110,5110,5110,5110,120
|
|
20240814,134500,287627610,5140,5140,5140,5140,1
|
|
20240814,134400,287622470,5130,5130,5130,5130,0
|
|
20240814,134300,287622470,5130,5130,5130,5130,0
|
|
20240814,134200,287622470,5130,5130,5130,5130,468
|
|
20240814,134100,285221630,5130,5130,5130,5130,500
|
|
20240814,134000,282656630,5130,5130,5130,5130,2
|
|
20240814,133900,282646370,5110,5110,5110,5110,0
|
|
20240814,133800,282646370,5110,5110,5110,5110,0
|
|
20240814,133700,282646370,5110,5110,5110,5110,0
|
|
20240814,133600,282646370,5110,5110,5110,5110,0
|
|
20240814,133500,282646370,5110,5110,5110,5110,0
|
|
20240814,133400,282646370,5110,5110,5110,5110,0
|
|
20240814,133300,282646370,5110,5140,5140,5110,10
|
|
20240814,133200,282595230,5140,5140,5140,5140,0
|
|
20240814,133100,282595230,5140,5140,5140,5140,0
|
|
20240814,133000,282595230,5140,5140,5140,5140,0
|
|
20240814,132900,282595230,5140,5140,5140,5140,1
|
|
20240814,132800,282590090,5110,5110,5110,5110,0
|
|
20240814,132700,282590090,5110,5110,5110,5110,0
|
|
20240814,132600,282590090,5110,5110,5110,5110,0
|
|
20240814,132500,282590090,5110,5110,5110,5110,0
|
|
20240814,132400,282590090,5110,5110,5110,5110,0
|
|
20240814,132300,282590090,5110,5120,5120,5110,446
|
|
20240814,132200,280310980,5130,5130,5130,5130,0
|
|
20240814,132100,280310980,5130,5130,5130,5130,0
|
|
20240814,132000,280310980,5130,5130,5130,5130,0
|
|
20240814,131900,280310980,5130,5130,5130,5130,0
|
|
20240814,131800,280310980,5130,5130,5130,5130,0
|
|
20240814,131700,280310980,5130,5130,5130,5130,0
|
|
20240814,131600,280310980,5130,5130,5130,5130,1
|
|
20240814,131500,280305850,5120,5120,5120,5120,1
|
|
20240814,131400,280300730,5130,5130,5130,5130,0
|
|
20240814,131300,280300730,5130,5130,5130,5130,20
|
|
20240814,131200,280198130,5130,5130,5130,5130,270
|
|
20240814,131100,278813030,5110,5110,5110,5110,0
|
|
20240814,131000,278813030,5110,5110,5110,5110,1747
|
|
20240814,130900,269885860,5120,5120,5120,5120,0
|
|
20240814,130800,269885860,5120,5120,5120,5120,0
|
|
20240814,130700,269885860,5120,5120,5120,5120,0
|
|
20240814,130600,269885860,5120,5120,5120,5120,0
|
|
20240814,130500,269885860,5120,5120,5120,5120,0
|
|
20240814,130400,269885860,5120,5120,5120,5120,626
|
|
20240814,130300,266680740,5120,5130,5130,5120,152
|
|
20240814,130200,265902120,5130,5120,5130,5120,489
|
|
20240814,130100,263393820,5110,5110,5110,5110,0
|
|
20240814,130000,263393820,5110,5110,5110,5110,0
|
|
20240814,125900,263393820,5110,5110,5110,5110,0
|
|
20240814,125800,263393820,5110,5110,5110,5110,0
|
|
20240814,125700,263393820,5110,5110,5110,5110,400
|
|
20240814,125600,261349820,5110,5110,5110,5110,0
|
|
20240814,125500,261349820,5110,5110,5110,5110,0
|
|
20240814,125400,261349820,5110,5110,5110,5110,0
|
|
20240814,125300,261349820,5110,5110,5110,5110,0
|
|
20240814,125200,261349820,5110,5110,5110,5110,0
|
|
20240814,125100,261349820,5110,5110,5110,5110,1044
|
|
20240814,125000,256014980,5110,5110,5110,5110,0
|
|
20240814,124900,256014980,5110,5110,5110,5110,0
|
|
20240814,124800,256014980,5110,5110,5110,5110,1
|
|
20240814,124700,256009870,5110,5110,5110,5110,5
|
|
20240814,124600,255984320,5110,5110,5110,5110,0
|
|
20240814,124500,255984320,5110,5110,5110,5110,789
|
|
20240814,124400,251952530,5110,5110,5110,5110,0
|
|
20240814,124300,251952530,5110,5110,5110,5110,306
|
|
20240814,124200,250388870,5110,5110,5110,5110,0
|
|
20240814,124100,250388870,5110,5110,5110,5110,0
|
|
20240814,124000,250388870,5110,5110,5110,5110,3
|
|
20240814,123900,250373540,5120,5120,5120,5120,0
|
|
20240814,123800,250373540,5120,5120,5120,5120,0
|
|
20240814,123700,250373540,5120,5120,5120,5120,0
|
|
20240814,123600,250373540,5120,5120,5120,5120,0
|
|
20240814,123500,250373540,5120,5120,5120,5120,0
|
|
20240814,123400,250373540,5120,5110,5120,5110,247
|
|
20240814,123300,249111330,5110,5110,5110,5110,0
|
|
20240814,123200,249111330,5110,5110,5110,5110,2
|
|
20240814,123100,249101110,5110,5110,5110,5110,1
|
|
20240814,123000,249096000,5110,5110,5110,5110,0
|
|
20240814,122900,249096000,5110,5110,5110,5110,58
|
|
20240814,122800,248799620,5110,5110,5110,5110,0
|
|
20240814,122700,248799620,5110,5110,5110,5110,0
|
|
20240814,122600,248799620,5110,5110,5110,5110,0
|
|
20240814,122500,248799620,5110,5110,5110,5110,0
|
|
20240814,122400,248799620,5110,5110,5110,5110,81
|
|
20240814,122300,248385710,5110,5110,5110,5110,35
|
|
20240814,122200,248206860,5110,5110,5110,5110,0
|
|
20240814,122100,248206860,5110,5110,5110,5110,0
|
|
20240814,122000,248206860,5110,5110,5110,5110,0
|
|
20240814,121900,248206860,5110,5110,5110,5110,0
|
|
20240814,121800,248206860,5110,5110,5110,5110,0
|
|
20240814,121700,248206860,5110,5110,5110,5110,0
|
|
20240814,121600,248206860,5110,5110,5110,5110,0
|
|
20240814,121500,248206860,5110,5110,5110,5110,0
|
|
20240814,121400,248206860,5110,5110,5110,5110,0
|
|
20240814,121300,248206860,5110,5110,5110,5110,0
|
|
20240814,121200,248206860,5110,5110,5110,5110,14
|
|
20240814,121100,248135320,5110,5110,5110,5110,19
|
|
20240814,121000,248038230,5110,5110,5110,5110,0
|
|
20240814,120900,248038230,5110,5110,5110,5110,290
|
|
20240814,120800,246556330,5100,5100,5100,5100,0
|
|
20240814,120700,246556330,5100,5100,5100,5100,0
|
|
20240814,120600,246556330,5100,5100,5100,5100,1
|
|
20240814,120500,246551230,5100,5100,5100,5100,200
|
|
20240814,120400,245531230,5100,5100,5100,5100,0
|
|
20240814,120300,245531230,5100,5100,5100,5100,0
|
|
20240814,120200,245531230,5100,5120,5120,5100,980
|
|
20240814,120100,240522830,5110,5110,5110,5110,0
|
|
20240814,120000,240522830,5110,5110,5110,5110,0
|
|
20240814,115900,240522830,5110,5110,5110,5110,0
|
|
20240814,115800,240522830,5110,5110,5110,5110,0
|
|
20240814,115700,240522830,5110,5110,5110,5110,0
|
|
20240814,115600,240522830,5110,5110,5110,5110,0
|
|
20240814,115500,240522830,5110,5110,5110,5110,2
|
|
20240814,115400,240512610,5130,5130,5130,5130,0
|
|
20240814,115300,240512610,5130,5110,5130,5110,1027
|
|
20240814,115200,235264240,5110,5110,5110,5110,0
|
|
20240814,115100,235264240,5110,5110,5110,5110,0
|
|
20240814,115000,235264240,5110,5110,5110,5110,0
|
|
20240814,114900,235264240,5110,5110,5110,5110,0
|
|
20240814,114800,235264240,5110,5130,5130,5110,51
|
|
20240814,114700,235003230,5130,5110,5130,5110,210
|
|
20240814,114600,233929930,5110,5110,5110,5110,0
|
|
20240814,114500,233929930,5110,5110,5110,5110,0
|
|
20240814,114400,233929930,5110,5110,5110,5110,1
|
|
20240814,114300,233924820,5130,5130,5130,5130,0
|
|
20240814,114200,233924820,5130,5130,5130,5130,0
|
|
20240814,114100,233924820,5130,5130,5130,5130,50
|
|
20240814,114000,233668320,5130,5130,5130,5130,0
|
|
20240814,113900,233668320,5130,5130,5130,5130,0
|
|
20240814,113800,233668320,5130,5130,5130,5130,80
|
|
20240814,113700,233257920,5130,5130,5130,5130,0
|
|
20240814,113600,233257920,5130,5130,5130,5130,0
|
|
20240814,113500,233257920,5130,5130,5130,5130,0
|
|
20240814,113400,233257920,5130,5130,5130,5130,0
|
|
20240814,113300,233257920,5130,5130,5130,5130,0
|
|
20240814,113200,233257920,5130,5130,5130,5130,0
|
|
20240814,113100,233257920,5130,5120,5130,5120,1083
|
|
20240814,113000,227712950,5120,5120,5120,5120,0
|
|
20240814,112900,227712950,5120,5120,5120,5120,163
|
|
20240814,112800,226878390,5100,5100,5100,5100,0
|
|
20240814,112700,226878390,5100,5100,5100,5100,3
|
|
20240814,112600,226863090,5100,5100,5100,5100,0
|
|
20240814,112500,226863090,5100,5100,5100,5100,0
|
|
20240814,112400,226863090,5100,5110,5110,5100,1800
|
|
20240814,112300,217683010,5110,5110,5110,5110,0
|
|
20240814,112200,217683010,5110,5110,5110,5110,0
|
|
20240814,112100,217683010,5110,5110,5110,5110,0
|
|
20240814,112000,217683010,5110,5110,5110,5110,0
|
|
20240814,111900,217683010,5110,5110,5110,5110,0
|
|
20240814,111800,217683010,5110,5110,5110,5110,0
|
|
20240814,111700,217683010,5110,5110,5110,5110,0
|
|
20240814,111600,217683010,5110,5110,5110,5110,0
|
|
20240814,111500,217683010,5110,5130,5130,5110,32
|
|
20240814,111400,217519350,5130,5130,5130,5130,0
|
|
20240814,111300,217519350,5130,5130,5130,5130,0
|
|
20240814,111200,217519350,5130,5130,5130,5130,0
|
|
20240814,111100,217519350,5130,5130,5130,5130,19
|
|
20240814,111000,217421880,5130,5130,5130,5130,1
|
|
20240814,110900,217416750,5130,5130,5130,5130,1
|
|
20240814,110800,217411620,5100,5110,5110,5100,471
|
|
20240814,110700,215007470,5110,5110,5110,5110,0
|
|
20240814,110600,215007470,5110,5110,5110,5110,0
|
|
20240814,110500,215007470,5110,5110,5110,5110,0
|
|
20240814,110400,215007470,5110,5110,5110,5110,30
|
|
20240814,110300,214854170,5100,5110,5110,5100,1362
|
|
20240814,110200,207905070,5120,5120,5120,5120,0
|
|
20240814,110100,207905070,5120,5120,5120,5120,15
|
|
20240814,110000,207828270,5120,5120,5120,5120,0
|
|
20240814,105900,207828270,5120,5120,5120,5120,312
|
|
20240814,105800,206230830,5120,5120,5120,5120,0
|
|
20240814,105700,206230830,5120,5120,5120,5120,0
|
|
20240814,105600,206230830,5120,5120,5120,5120,0
|
|
20240814,105500,206230830,5120,5120,5120,5120,1
|
|
20240814,105400,206225710,5120,5120,5120,5120,15
|
|
20240814,105300,206148910,5120,5120,5120,5120,31
|
|
20240814,105200,205990190,5120,5120,5120,5120,0
|
|
20240814,105100,205990190,5120,5120,5120,5120,0
|
|
20240814,105000,205990190,5120,5120,5120,5120,0
|
|
20240814,104900,205990190,5120,5120,5120,5120,0
|
|
20240814,104800,205990190,5120,5120,5120,5120,0
|
|
20240814,104700,205990190,5120,5120,5120,5120,0
|
|
20240814,104600,205990190,5120,5120,5120,5120,1
|
|
20240814,104500,205985070,5120,5120,5120,5120,0
|
|
20240814,104400,205985070,5120,5120,5120,5120,0
|
|
20240814,104300,205985070,5120,5120,5120,5120,10
|
|
20240814,104200,205933870,5120,5120,5120,5120,5
|
|
20240814,104100,205908270,5130,5130,5130,5130,0
|
|
20240814,104000,205908270,5130,5130,5130,5130,1
|
|
20240814,103900,205903140,5130,5130,5130,5130,1
|
|
20240814,103800,205898010,5130,5130,5130,5130,0
|
|
20240814,103700,205898010,5130,5130,5130,5130,0
|
|
20240814,103600,205898010,5130,5130,5130,5130,0
|
|
20240814,103500,205898010,5130,5130,5130,5130,0
|
|
20240814,103400,205898010,5130,5130,5130,5130,0
|
|
20240814,103300,205898010,5130,5130,5130,5130,0
|
|
20240814,103200,205898010,5130,5130,5130,5130,0
|
|
20240814,103100,205898010,5130,5130,5130,5130,5
|
|
20240814,103000,205872360,5120,5120,5120,5120,1
|
|
20240814,102900,205867240,5120,5120,5120,5120,0
|
|
20240814,102800,205867240,5120,5120,5120,5120,0
|
|
20240814,102700,205867240,5120,5120,5120,5120,3
|
|
20240814,102600,205851880,5120,5120,5120,5120,0
|
|
20240814,102500,205851880,5120,5120,5120,5120,0
|
|
20240814,102400,205851880,5120,5120,5120,5120,7
|
|
20240814,102300,205816040,5120,5120,5120,5120,0
|
|
20240814,102200,205816040,5120,5120,5120,5120,0
|
|
20240814,102100,205816040,5120,5120,5120,5120,53
|
|
20240814,102000,205544680,5130,5130,5130,5130,0
|
|
20240814,101900,205544680,5130,5130,5130,5130,1
|
|
20240814,101800,205539550,5130,5130,5130,5130,0
|
|
20240814,101700,205539550,5130,5130,5130,5130,18
|
|
20240814,101600,205447210,5120,5120,5120,5120,0
|
|
20240814,101500,205447210,5120,5120,5120,5120,0
|
|
20240814,101400,205447210,5120,5120,5120,5120,177
|
|
20240814,101300,204540970,5130,5130,5130,5130,0
|
|
20240814,101200,204540970,5130,5130,5130,5130,0
|
|
20240814,101100,204540970,5130,5130,5130,5130,4
|
|
20240814,101000,204520450,5120,5120,5120,5120,0
|
|
20240814,100900,204520450,5120,5120,5120,5120,3
|
|
20240814,100800,204505090,5120,5120,5120,5120,27
|
|
20240814,100700,204366850,5120,5120,5120,5120,57
|
|
20240814,100600,204075010,5100,5100,5100,5100,0
|
|
20240814,100500,204075010,5100,5090,5100,5090,3296
|
|
20240814,100400,187288970,5090,5100,5100,5090,10091
|
|
20240814,100300,135862160,5120,5090,5120,5090,213
|
|
20240814,100200,134774540,5100,5120,5120,5100,3269
|
|
20240814,100100,118096080,5120,5120,5120,5120,27
|
|
20240814,100000,117957840,5120,5120,5120,5120,11
|
|
20240814,095900,117901520,5120,5120,5120,5120,23
|
|
20240814,095800,117783760,5130,5130,5130,5130,2000
|
|
20240814,095700,107523760,5130,5130,5130,5130,289
|
|
20240814,095600,106041190,5130,5130,5130,5130,1
|
|
20240814,095500,106036060,5130,5130,5130,5130,0
|
|
20240814,095400,106036060,5130,5130,5130,5130,0
|
|
20240814,095300,106036060,5130,5130,5130,5130,0
|
|
20240814,095200,106036060,5130,5130,5130,5130,0
|
|
20240814,095100,106036060,5130,5130,5130,5130,0
|
|
20240814,095000,106036060,5130,5120,5140,5100,5809
|
|
20240814,094900,76370750,5140,5140,5140,5140,0
|
|
20240814,094800,76370750,5140,5140,5140,5140,10
|
|
20240814,094700,76319350,5140,5140,5140,5140,6
|
|
20240814,094600,76288510,5140,5140,5140,5140,0
|
|
20240814,094500,76288510,5140,5140,5140,5140,2
|
|
20240814,094400,76278230,5120,5130,5130,5120,2011
|
|
20240814,094300,65974080,5140,5140,5140,5140,1352
|
|
20240814,094200,59024800,5140,5150,5150,5140,76
|
|
20240814,094100,58633840,5150,5150,5150,5150,5
|
|
20240814,094000,58608090,5140,5140,5140,5140,0
|
|
20240814,093900,58608090,5140,5140,5140,5140,0
|
|
20240814,093800,58608090,5140,5140,5140,5140,810
|
|
20240814,093700,54444690,5150,5150,5150,5150,15
|
|
20240814,093600,54367440,5150,5150,5150,5150,200
|
|
20240814,093500,53337440,5150,5150,5150,5150,23
|
|
20240814,093400,53218990,5140,5140,5140,5140,0
|
|
20240814,093300,53218990,5140,5140,5140,5140,34
|
|
20240814,093200,53044230,5130,5130,5130,5130,0
|
|
20240814,093100,53044230,5130,5130,5130,5130,2
|
|
20240814,093000,53033970,5130,5130,5130,5130,200
|
|
20240814,092900,52007970,5130,5130,5130,5130,0
|
|
20240814,092800,52007970,5130,5130,5130,5130,0
|
|
20240814,092700,52007970,5130,5130,5130,5130,0
|
|
20240814,092600,52007970,5130,5130,5130,5130,0
|
|
20240814,092500,52007970,5130,5130,5130,5130,0
|
|
20240814,092400,52007970,5130,5150,5150,5130,950
|
|
20240814,092300,47119690,5170,5160,5170,5160,82
|
|
20240814,092200,46696070,5170,5160,5170,5160,28
|
|
20240814,092100,46551580,5170,5170,5170,5170,2
|
|
20240814,092000,46541240,5150,5150,5150,5150,113
|
|
20240814,091900,45959290,5140,5140,5140,5140,0
|
|
20240814,091800,45959290,5140,5140,5140,5140,0
|
|
20240814,091700,45959290,5140,5140,5140,5140,42
|
|
20240814,091600,45743410,5150,5150,5150,5150,314
|
|
20240814,091500,44126310,5160,5160,5160,5150,2121
|
|
20240814,091400,33198950,5160,5160,5160,5160,267
|
|
20240814,091300,31821230,5130,5140,5140,5130,466
|
|
20240814,091200,29428710,5150,5150,5150,5150,544
|
|
20240814,091100,26627110,5150,5150,5150,5150,200
|
|
20240814,091000,25597110,5160,5160,5160,5160,299
|
|
20240814,090900,24054270,5150,5150,5150,5150,155
|
|
20240814,090800,23256020,5140,5140,5140,5140,1
|
|
20240814,090700,23250880,5140,5150,5150,5140,1029
|
|
20240814,090600,17955100,5160,5150,5160,5150,619
|
|
20240814,090500,14767050,5150,5140,5150,5140,696
|
|
20240814,090400,11187650,5150,5150,5150,5150,30
|
|
20240814,090300,11033150,5150,5150,5150,5100,1500
|
|
20240814,090200,3326870,5150,5170,5170,5150,258
|
|
20240814,090100,1996490,5200,5170,5200,5150,214
|
|
20240814,090000,889240,5170,5170,5170,5170,172
|