629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192600,219271040,5120,5120,5120,5120,2354
|
|
20240816,192500,219271040,5120,5120,5120,5120,0
|
|
20240816,192400,219271040,5120,5120,5120,5120,0
|
|
20240816,192300,219271040,5120,5120,5120,5120,0
|
|
20240816,192200,219271040,5120,5120,5120,5120,0
|
|
20240816,192100,219271040,5120,5120,5120,5120,0
|
|
20240816,192000,219271040,5120,5120,5120,5120,0
|
|
20240816,191900,219271040,5120,5120,5120,5120,0
|
|
20240816,191800,219271040,5120,5120,5120,5120,0
|
|
20240816,191700,219271040,5120,5120,5120,5120,0
|
|
20240816,191600,219271040,5120,5120,5120,5120,0
|
|
20240816,191500,219271040,5120,5120,5120,5120,0
|
|
20240816,191400,219271040,5120,5120,5120,5120,0
|
|
20240816,191300,219271040,5120,5120,5120,5120,0
|
|
20240816,191200,219271040,5120,5120,5120,5120,0
|
|
20240816,191100,219271040,5120,5120,5120,5120,0
|
|
20240816,191000,219271040,5120,5120,5120,5120,0
|
|
20240816,190900,219271040,5120,5120,5120,5120,0
|
|
20240816,190800,219271040,5120,5120,5120,5120,0
|
|
20240816,190700,219271040,5120,5120,5120,5120,0
|
|
20240816,190600,219271040,5120,5120,5120,5120,0
|
|
20240816,190500,219271040,5120,5120,5120,5120,0
|
|
20240816,190400,219271040,5120,5120,5120,5120,0
|
|
20240816,190300,219271040,5120,5120,5120,5120,0
|
|
20240816,190200,219271040,5120,5120,5120,5120,0
|
|
20240816,190100,219271040,5120,5120,5120,5120,0
|
|
20240816,190000,219271040,5120,5120,5120,5120,0
|
|
20240816,185900,219271040,5120,5120,5120,5120,0
|
|
20240816,185800,219271040,5120,5120,5120,5120,0
|
|
20240816,185700,219271040,5120,5120,5120,5120,0
|
|
20240816,185600,219271040,5120,5120,5120,5120,2354
|
|
20240816,185500,219271040,5120,5120,5120,5120,0
|
|
20240816,185400,219271040,5120,5120,5120,5120,0
|
|
20240816,185300,219271040,5120,5120,5120,5120,0
|
|
20240816,185200,219271040,5120,5120,5120,5120,0
|
|
20240816,185100,219271040,5120,5120,5120,5120,0
|
|
20240816,185000,219271040,5120,5120,5120,5120,0
|
|
20240816,184900,219271040,5120,5120,5120,5120,0
|
|
20240816,184800,219271040,5120,5120,5120,5120,0
|
|
20240816,184700,219271040,5120,5120,5120,5120,0
|
|
20240816,184600,219271040,5120,5120,5120,5120,0
|
|
20240816,184500,219271040,5120,5120,5120,5120,0
|
|
20240816,184400,219271040,5120,5120,5120,5120,0
|
|
20240816,184300,219271040,5120,5120,5120,5120,0
|
|
20240816,184200,219271040,5120,5120,5120,5120,0
|
|
20240816,184100,219271040,5120,5120,5120,5120,0
|
|
20240816,184000,219271040,5120,5120,5120,5120,0
|
|
20240816,183900,219271040,5120,5120,5120,5120,0
|
|
20240816,183800,219271040,5120,5120,5120,5120,0
|
|
20240816,183700,219271040,5120,5120,5120,5120,0
|
|
20240816,183600,219271040,5120,5120,5120,5120,0
|
|
20240816,183500,219271040,5120,5120,5120,5120,0
|
|
20240816,183400,219271040,5120,5120,5120,5120,0
|
|
20240816,183300,219271040,5120,5120,5120,5120,0
|
|
20240816,183200,219271040,5120,5120,5120,5120,0
|
|
20240816,183100,219271040,5120,5120,5120,5120,0
|
|
20240816,183000,219271040,5120,5120,5120,5120,0
|
|
20240816,182900,219271040,5120,5120,5120,5120,0
|
|
20240816,182800,219271040,5120,5120,5120,5120,0
|
|
20240816,182700,219271040,5120,5120,5120,5120,0
|
|
20240816,182600,219271040,5120,5120,5120,5120,2354
|
|
20240816,182500,219271040,5120,5120,5120,5120,0
|
|
20240816,182400,219271040,5120,5120,5120,5120,0
|
|
20240816,182300,219271040,5120,5120,5120,5120,0
|
|
20240816,182200,219271040,5120,5120,5120,5120,0
|
|
20240816,182100,219271040,5120,5120,5120,5120,0
|
|
20240816,182000,219271040,5120,5120,5120,5120,0
|
|
20240816,181900,219271040,5120,5120,5120,5120,0
|
|
20240816,181800,219271040,5120,5120,5120,5120,0
|
|
20240816,181700,219271040,5120,5120,5120,5120,0
|
|
20240816,181600,219271040,5120,5120,5120,5120,0
|
|
20240816,181500,219271040,5120,5120,5120,5120,0
|
|
20240816,181400,219271040,5120,5120,5120,5120,0
|
|
20240816,181300,219271040,5120,5120,5120,5120,0
|
|
20240816,181200,219271040,5120,5120,5120,5120,0
|
|
20240816,181100,219271040,5120,5120,5120,5120,0
|
|
20240816,181000,219271040,5120,5120,5120,5120,0
|
|
20240816,180900,219271040,5120,5120,5120,5120,0
|
|
20240816,180800,219271040,5120,5120,5120,5120,0
|
|
20240816,180700,219271040,5120,5120,5120,5120,0
|
|
20240816,180600,219271040,5120,5120,5120,5120,0
|
|
20240816,180500,219271040,5120,5120,5120,5120,0
|
|
20240816,180400,219271040,5120,5120,5120,5120,0
|
|
20240816,180300,219271040,5120,5120,5120,5120,0
|
|
20240816,180200,219271040,5120,5120,5120,5120,0
|
|
20240816,180100,219271040,5120,5120,5120,5120,0
|
|
20240816,180000,219271040,5120,5120,5120,5120,0
|
|
20240816,175900,219271040,5120,5120,5120,5120,0
|
|
20240816,175800,219271040,5120,5120,5120,5120,0
|
|
20240816,175700,219271040,5120,5120,5120,5120,0
|
|
20240816,175600,219271040,5120,5120,5120,5120,2354
|
|
20240816,175500,219271040,5120,5120,5120,5120,0
|
|
20240816,175400,219271040,5120,5120,5120,5120,0
|
|
20240816,175300,219271040,5120,5120,5120,5120,0
|
|
20240816,175200,219271040,5120,5120,5120,5120,0
|
|
20240816,175100,219271040,5120,5120,5120,5120,0
|
|
20240816,175000,219271040,5120,5120,5120,5120,0
|
|
20240816,174900,219271040,5120,5120,5120,5120,0
|
|
20240816,174800,219271040,5120,5120,5120,5120,0
|
|
20240816,174700,219271040,5120,5120,5120,5120,0
|
|
20240816,174600,219271040,5120,5120,5120,5120,0
|
|
20240816,174500,219271040,5120,5120,5120,5120,0
|
|
20240816,174400,219271040,5120,5120,5120,5120,0
|
|
20240816,174300,219271040,5120,5120,5120,5120,0
|
|
20240816,174200,219271040,5120,5120,5120,5120,0
|
|
20240816,174100,219271040,5120,5120,5120,5120,0
|
|
20240816,174000,219271040,5120,5120,5120,5120,0
|
|
20240816,173900,219271040,5120,5120,5120,5120,0
|
|
20240816,173800,219271040,5120,5120,5120,5120,0
|
|
20240816,173700,219271040,5120,5120,5120,5120,0
|
|
20240816,173600,219271040,5120,5120,5120,5120,0
|
|
20240816,173500,219271040,5120,5120,5120,5120,0
|
|
20240816,173400,219271040,5120,5120,5120,5120,0
|
|
20240816,173300,219271040,5120,5120,5120,5120,0
|
|
20240816,173200,219271040,5120,5120,5120,5120,0
|
|
20240816,173100,219271040,5120,5120,5120,5120,0
|
|
20240816,173000,219271040,5120,5120,5120,5120,0
|
|
20240816,172900,219271040,5120,5120,5120,5120,0
|
|
20240816,172800,219271040,5120,5120,5120,5120,0
|
|
20240816,172700,219271040,5120,5120,5120,5120,0
|
|
20240816,172600,219271040,5120,5120,5120,5120,2354
|
|
20240816,172500,219271040,5120,5120,5120,5120,0
|
|
20240816,172400,219271040,5120,5120,5120,5120,0
|
|
20240816,172300,219271040,5120,5120,5120,5120,0
|
|
20240816,172200,219271040,5120,5120,5120,5120,0
|
|
20240816,172100,219271040,5120,5120,5120,5120,0
|
|
20240816,172000,219271040,5120,5120,5120,5120,0
|
|
20240816,171900,219271040,5120,5120,5120,5120,0
|
|
20240816,171800,219271040,5120,5120,5120,5120,0
|
|
20240816,171700,219271040,5120,5120,5120,5120,0
|
|
20240816,171600,219271040,5120,5120,5120,5120,0
|
|
20240816,171500,219271040,5120,5120,5120,5120,0
|
|
20240816,171400,219271040,5120,5120,5120,5120,0
|
|
20240816,171300,219271040,5120,5120,5120,5120,0
|
|
20240816,171200,219271040,5120,5120,5120,5120,0
|
|
20240816,171100,219271040,5120,5120,5120,5120,0
|
|
20240816,171000,219271040,5120,5120,5120,5120,0
|
|
20240816,170900,219271040,5120,5120,5120,5120,0
|
|
20240816,170800,219271040,5120,5120,5120,5120,0
|
|
20240816,170700,219271040,5120,5120,5120,5120,0
|
|
20240816,170600,219271040,5120,5120,5120,5120,0
|
|
20240816,170500,219271040,5120,5120,5120,5120,0
|
|
20240816,170400,219271040,5120,5120,5120,5120,0
|
|
20240816,170300,219271040,5120,5120,5120,5120,0
|
|
20240816,170200,219271040,5120,5120,5120,5120,0
|
|
20240816,170100,219271040,5120,5120,5120,5120,0
|
|
20240816,170000,219271040,5120,5120,5120,5120,0
|
|
20240816,165900,219271040,5120,5120,5120,5120,0
|
|
20240816,165800,219271040,5120,5120,5120,5120,0
|
|
20240816,165700,219271040,5120,5120,5120,5120,0
|
|
20240816,165600,219271040,5120,5120,5120,5120,2354
|
|
20240816,165500,219271040,5120,5120,5120,5120,0
|
|
20240816,165400,219271040,5120,5120,5120,5120,0
|
|
20240816,165300,219271040,5120,5120,5120,5120,0
|
|
20240816,165200,219271040,5120,5120,5120,5120,0
|
|
20240816,165100,219271040,5120,5120,5120,5120,0
|
|
20240816,165000,219271040,5120,5120,5120,5120,0
|
|
20240816,164900,219271040,5120,5120,5120,5120,0
|
|
20240816,164800,219271040,5120,5120,5120,5120,0
|
|
20240816,164700,219271040,5120,5120,5120,5120,0
|
|
20240816,164600,219271040,5120,5120,5120,5120,0
|
|
20240816,164500,219271040,5120,5120,5120,5120,0
|
|
20240816,164400,219271040,5120,5120,5120,5120,0
|
|
20240816,164300,219271040,5120,5120,5120,5120,0
|
|
20240816,164200,219271040,5120,5120,5120,5120,0
|
|
20240816,164100,219271040,5120,5120,5120,5120,0
|
|
20240816,164000,219271040,5120,5120,5120,5120,0
|
|
20240816,163900,219271040,5120,5120,5120,5120,0
|
|
20240816,163800,219271040,5120,5120,5120,5120,0
|
|
20240816,163700,219271040,5120,5120,5120,5120,0
|
|
20240816,163600,219271040,5120,5120,5120,5120,0
|
|
20240816,163500,219271040,5120,5120,5120,5120,0
|
|
20240816,163400,219271040,5120,5120,5120,5120,0
|
|
20240816,163300,219271040,5120,5120,5120,5120,0
|
|
20240816,163200,219271040,5120,5120,5120,5120,0
|
|
20240816,163100,219271040,5120,5120,5120,5120,0
|
|
20240816,163000,219271040,5120,5120,5120,5120,0
|
|
20240816,162900,219271040,5120,5120,5120,5120,0
|
|
20240816,162800,219271040,5120,5120,5120,5120,0
|
|
20240816,162700,219271040,5120,5120,5120,5120,0
|
|
20240816,162600,219271040,5120,5120,5120,5120,2354
|
|
20240816,162500,219271040,5120,5120,5120,5120,0
|
|
20240816,162400,219271040,5120,5120,5120,5120,0
|
|
20240816,162300,219271040,5120,5120,5120,5120,0
|
|
20240816,162200,219271040,5120,5120,5120,5120,0
|
|
20240816,162100,219271040,5120,5120,5120,5120,0
|
|
20240816,162000,219271040,5120,5120,5120,5120,0
|
|
20240816,161900,219271040,5120,5120,5120,5120,0
|
|
20240816,161800,219271040,5120,5120,5120,5120,0
|
|
20240816,161700,219271040,5120,5120,5120,5120,0
|
|
20240816,161600,219271040,5120,5120,5120,5120,0
|
|
20240816,161500,219271040,5120,5120,5120,5120,0
|
|
20240816,161400,219271040,5120,5120,5120,5120,0
|
|
20240816,161300,219271040,5120,5120,5120,5120,0
|
|
20240816,161200,219271040,5120,5120,5120,5120,0
|
|
20240816,161100,219271040,5120,5120,5120,5120,0
|
|
20240816,161000,219271040,5120,5120,5120,5120,0
|
|
20240816,160900,219271040,5120,5120,5120,5120,0
|
|
20240816,160800,219271040,5120,5120,5120,5120,0
|
|
20240816,160700,219271040,5120,5120,5120,5120,0
|
|
20240816,160600,219271040,5120,5120,5120,5120,0
|
|
20240816,160500,219271040,5120,5120,5120,5120,0
|
|
20240816,160400,219271040,5120,5120,5120,5120,0
|
|
20240816,160300,219271040,5120,5120,5120,5120,0
|
|
20240816,160200,219271040,5120,5120,5120,5120,0
|
|
20240816,160100,219271040,5120,5120,5120,5120,0
|
|
20240816,160000,219271040,5120,5120,5120,5120,0
|
|
20240816,155900,219271040,5120,5120,5120,5120,0
|
|
20240816,155800,219271040,5120,5120,5120,5120,0
|
|
20240816,155700,219271040,5120,5120,5120,5120,0
|
|
20240816,155600,219271040,5120,5120,5120,5120,2354
|
|
20240816,155500,219271040,5120,5120,5120,5120,0
|
|
20240816,155400,219271040,5120,5120,5120,5120,0
|
|
20240816,155300,219271040,5120,5120,5120,5120,0
|
|
20240816,155200,219271040,5120,5120,5120,5120,0
|
|
20240816,155100,219271040,5120,5120,5120,5120,0
|
|
20240816,155000,219271040,5120,5120,5120,5120,0
|
|
20240816,154900,219271040,5120,5120,5120,5120,0
|
|
20240816,154800,219271040,5120,5120,5120,5120,0
|
|
20240816,154700,219271040,5120,5120,5120,5120,0
|
|
20240816,154600,219271040,5120,5120,5120,5120,0
|
|
20240816,154500,219271040,5120,5120,5120,5120,0
|
|
20240816,154400,219271040,5120,5120,5120,5120,0
|
|
20240816,154300,219271040,5120,5120,5120,5120,0
|
|
20240816,154200,219271040,5120,5120,5120,5120,0
|
|
20240816,154100,219271040,5120,5120,5120,5120,0
|
|
20240816,154000,219271040,5120,5120,5120,5120,0
|
|
20240816,153900,219271040,5120,5120,5120,5120,0
|
|
20240816,153800,219271040,5120,5120,5120,5120,0
|
|
20240816,153700,219271040,5120,5120,5120,5120,0
|
|
20240816,153600,219271040,5120,5120,5120,5120,0
|
|
20240816,153500,219271040,5120,5120,5120,5120,0
|
|
20240816,153400,219271040,5120,5120,5120,5120,0
|
|
20240816,153300,219271040,5120,5120,5120,5120,0
|
|
20240816,153200,219271040,5120,5120,5120,5120,0
|
|
20240816,153100,219271040,5120,5120,5120,5120,0
|
|
20240816,153000,219271040,5120,5120,5120,5120,2354
|
|
20240816,152900,207218560,5140,5140,5140,5140,0
|
|
20240816,152800,207218560,5140,5140,5140,5140,0
|
|
20240816,152700,207218560,5140,5140,5140,5140,0
|
|
20240816,152600,207218560,5140,5140,5140,5140,0
|
|
20240816,152500,207218560,5140,5140,5140,5140,0
|
|
20240816,152400,207218560,5140,5140,5140,5140,0
|
|
20240816,152300,207218560,5140,5140,5140,5140,0
|
|
20240816,152200,207218560,5140,5140,5140,5140,0
|
|
20240816,152100,207218560,5140,5140,5140,5140,0
|
|
20240816,152000,207218560,5140,5140,5140,5140,0
|
|
20240816,151900,207218560,5140,5130,5140,5130,343
|
|
20240816,151800,205455880,5140,5140,5140,5140,220
|
|
20240816,151700,204325080,5140,5140,5140,5140,367
|
|
20240816,151600,202438700,5150,5150,5150,5150,200
|
|
20240816,151500,201408700,5150,5140,5150,5140,778
|
|
20240816,151400,197404000,5150,5150,5150,5150,1
|
|
20240816,151300,197398850,5150,5150,5150,5150,0
|
|
20240816,151200,197398850,5150,5140,5150,5140,742
|
|
20240816,151100,193580550,5150,5150,5150,5150,0
|
|
20240816,151000,193580550,5150,5150,5150,5150,63
|
|
20240816,150900,193256100,5150,5150,5150,5150,22
|
|
20240816,150800,193142800,5150,5150,5150,5150,31
|
|
20240816,150700,192983150,5160,5160,5160,5160,0
|
|
20240816,150600,192983150,5160,5160,5160,5160,0
|
|
20240816,150500,192983150,5160,5160,5160,5160,0
|
|
20240816,150400,192983150,5160,5160,5160,5160,0
|
|
20240816,150300,192983150,5160,5160,5160,5160,0
|
|
20240816,150200,192983150,5160,5160,5160,5160,0
|
|
20240816,150100,192983150,5160,5160,5160,5160,20
|
|
20240816,150000,192879950,5160,5160,5160,5160,0
|
|
20240816,145900,192879950,5160,5170,5170,5160,311
|
|
20240816,145800,191274980,5170,5170,5170,5170,0
|
|
20240816,145700,191274980,5170,5160,5170,5160,60
|
|
20240816,145600,190964880,5170,5170,5170,5170,0
|
|
20240816,145500,190964880,5170,5160,5170,5160,161
|
|
20240816,145400,190132520,5170,5160,5170,5160,1150
|
|
20240816,145300,184197020,5160,5160,5160,5160,0
|
|
20240816,145200,184197020,5160,5160,5160,5160,0
|
|
20240816,145100,184197020,5160,5160,5160,5160,0
|
|
20240816,145000,184197020,5160,5160,5160,5160,0
|
|
20240816,144900,184197020,5160,5170,5170,5160,104
|
|
20240816,144800,183659380,5170,5170,5170,5170,87
|
|
20240816,144700,183209590,5170,5170,5170,5170,1030
|
|
20240816,144600,177884490,5160,5160,5160,5160,40
|
|
20240816,144500,177678090,5150,5150,5150,5150,0
|
|
20240816,144400,177678090,5150,5150,5150,5150,0
|
|
20240816,144300,177678090,5150,5150,5150,5150,0
|
|
20240816,144200,177678090,5150,5150,5150,5150,0
|
|
20240816,144100,177678090,5150,5150,5150,5150,0
|
|
20240816,144000,177678090,5150,5150,5150,5150,88
|
|
20240816,143900,177224890,5150,5160,5160,5150,51
|
|
20240816,143800,176961740,5170,5170,5170,5170,20
|
|
20240816,143700,176858340,5170,5170,5170,5170,0
|
|
20240816,143600,176858340,5170,5170,5170,5170,0
|
|
20240816,143500,176858340,5170,5170,5170,5170,0
|
|
20240816,143400,176858340,5170,5170,5170,5170,0
|
|
20240816,143300,176858340,5170,5170,5170,5170,280
|
|
20240816,143200,175410740,5160,5160,5160,5160,0
|
|
20240816,143100,175410740,5160,5160,5160,5160,0
|
|
20240816,143000,175410740,5160,5160,5160,5160,0
|
|
20240816,142900,175410740,5160,5160,5160,5160,0
|
|
20240816,142800,175410740,5160,5160,5160,5160,0
|
|
20240816,142700,175410740,5160,5160,5160,5160,0
|
|
20240816,142600,175410740,5160,5160,5160,5160,2
|
|
20240816,142500,175400420,5160,5160,5160,5160,625
|
|
20240816,142400,172175420,5140,5140,5140,5140,0
|
|
20240816,142300,172175420,5140,5140,5140,5140,407
|
|
20240816,142200,170083440,5160,5150,5160,5140,470
|
|
20240816,142100,167661190,5150,5150,5150,5150,0
|
|
20240816,142000,167661190,5150,5150,5150,5150,0
|
|
20240816,141900,167661190,5150,5150,5150,5150,0
|
|
20240816,141800,167661190,5150,5150,5150,5150,0
|
|
20240816,141700,167661190,5150,5150,5150,5150,100
|
|
20240816,141600,167146190,5150,5150,5150,5150,0
|
|
20240816,141500,167146190,5150,5150,5150,5150,0
|
|
20240816,141400,167146190,5150,5150,5150,5150,0
|
|
20240816,141300,167146190,5150,5150,5150,5150,0
|
|
20240816,141200,167146190,5150,5150,5150,5150,0
|
|
20240816,141100,167146190,5150,5150,5150,5150,10
|
|
20240816,141000,167094690,5160,5160,5160,5160,0
|
|
20240816,140900,167094690,5160,5160,5160,5160,170
|
|
20240816,140800,166217490,5160,5160,5160,5160,10
|
|
20240816,140700,166165890,5160,5160,5160,5160,0
|
|
20240816,140600,166165890,5160,5160,5160,5160,250
|
|
20240816,140500,164875890,5150,5150,5150,5150,0
|
|
20240816,140400,164875890,5150,5150,5150,5150,260
|
|
20240816,140300,163536890,5150,5150,5150,5150,0
|
|
20240816,140200,163536890,5150,5150,5150,5150,0
|
|
20240816,140100,163536890,5150,5150,5150,5150,0
|
|
20240816,140000,163536890,5150,5150,5150,5150,40
|
|
20240816,135900,163330890,5160,5160,5160,5160,0
|
|
20240816,135800,163330890,5160,5150,5160,5150,680
|
|
20240816,135700,159826690,5150,5150,5150,5150,0
|
|
20240816,135600,159826690,5150,5150,5150,5150,0
|
|
20240816,135500,159826690,5150,5150,5150,5150,0
|
|
20240816,135400,159826690,5150,5150,5150,5150,0
|
|
20240816,135300,159826690,5150,5150,5150,5150,0
|
|
20240816,135200,159826690,5150,5150,5150,5150,240
|
|
20240816,135100,158590690,5160,5160,5160,5160,0
|
|
20240816,135000,158590690,5160,5160,5160,5160,0
|
|
20240816,134900,158590690,5160,5160,5160,5160,0
|
|
20240816,134800,158590690,5160,5160,5160,5160,250
|
|
20240816,134700,157300690,5160,5160,5160,5160,0
|
|
20240816,134600,157300690,5160,5160,5160,5160,0
|
|
20240816,134500,157300690,5160,5160,5160,5160,0
|
|
20240816,134400,157300690,5160,5160,5160,5160,0
|
|
20240816,134300,157300690,5160,5160,5160,5160,0
|
|
20240816,134200,157300690,5160,5160,5160,5160,0
|
|
20240816,134100,157300690,5160,5160,5160,5160,0
|
|
20240816,134000,157300690,5160,5160,5160,5160,0
|
|
20240816,133900,157300690,5160,5160,5160,5160,0
|
|
20240816,133800,157300690,5160,5160,5160,5160,0
|
|
20240816,133700,157300690,5160,5160,5160,5160,120
|
|
20240816,133600,156681490,5150,5150,5150,5150,0
|
|
20240816,133500,156681490,5150,5150,5150,5150,2
|
|
20240816,133400,156671190,5150,5150,5150,5150,0
|
|
20240816,133300,156671190,5150,5150,5150,5150,0
|
|
20240816,133200,156671190,5150,5150,5150,5150,0
|
|
20240816,133100,156671190,5150,5150,5150,5150,0
|
|
20240816,133000,156671190,5150,5150,5150,5150,0
|
|
20240816,132900,156671190,5150,5150,5150,5150,0
|
|
20240816,132800,156671190,5150,5150,5150,5150,0
|
|
20240816,132700,156671190,5150,5150,5150,5150,78
|
|
20240816,132600,156269490,5160,5160,5160,5160,0
|
|
20240816,132500,156269490,5160,5160,5160,5160,10
|
|
20240816,132400,156217890,5160,5160,5160,5160,0
|
|
20240816,132300,156217890,5160,5160,5160,5160,0
|
|
20240816,132200,156217890,5160,5160,5160,5160,1216
|
|
20240816,132100,149943330,5160,5160,5160,5160,0
|
|
20240816,132000,149943330,5160,5160,5160,5160,0
|
|
20240816,131900,149943330,5160,5160,5160,5160,0
|
|
20240816,131800,149943330,5160,5160,5160,5160,0
|
|
20240816,131700,149943330,5160,5160,5160,5160,0
|
|
20240816,131600,149943330,5160,5160,5160,5160,0
|
|
20240816,131500,149943330,5160,5160,5160,5160,2
|
|
20240816,131400,149933010,5160,5160,5160,5160,0
|
|
20240816,131300,149933010,5160,5160,5160,5160,0
|
|
20240816,131200,149933010,5160,5160,5160,5160,0
|
|
20240816,131100,149933010,5160,5160,5160,5160,0
|
|
20240816,131000,149933010,5160,5160,5160,5160,0
|
|
20240816,130900,149933010,5160,5160,5160,5160,0
|
|
20240816,130800,149933010,5160,5160,5160,5160,100
|
|
20240816,130700,149417010,5160,5160,5160,5160,0
|
|
20240816,130600,149417010,5160,5160,5160,5160,0
|
|
20240816,130500,149417010,5160,5160,5160,5160,0
|
|
20240816,130400,149417010,5160,5160,5160,5160,0
|
|
20240816,130300,149417010,5160,5160,5160,5160,200
|
|
20240816,130200,148385010,5160,5160,5160,5160,0
|
|
20240816,130100,148385010,5160,5160,5160,5160,0
|
|
20240816,130000,148385010,5160,5160,5160,5160,0
|
|
20240816,125900,148385010,5160,5160,5160,5160,1
|
|
20240816,125800,148379850,5160,5160,5160,5160,230
|
|
20240816,125700,147193050,5150,5150,5150,5150,200
|
|
20240816,125600,146163050,5150,5150,5160,5150,890
|
|
20240816,125500,141577650,5150,5150,5150,5150,0
|
|
20240816,125400,141577650,5150,5150,5150,5150,0
|
|
20240816,125300,141577650,5150,5150,5150,5150,0
|
|
20240816,125200,141577650,5150,5150,5150,5150,0
|
|
20240816,125100,141577650,5150,5150,5150,5150,0
|
|
20240816,125000,141577650,5150,5150,5150,5150,0
|
|
20240816,124900,141577650,5150,5150,5150,5150,0
|
|
20240816,124800,141577650,5150,5150,5150,5150,0
|
|
20240816,124700,141577650,5150,5150,5150,5150,0
|
|
20240816,124600,141577650,5150,5150,5150,5150,0
|
|
20240816,124500,141577650,5150,5150,5150,5150,0
|
|
20240816,124400,141577650,5150,5150,5150,5150,0
|
|
20240816,124300,141577650,5150,5150,5150,5150,5
|
|
20240816,124200,141551900,5150,5150,5150,5150,0
|
|
20240816,124100,141551900,5150,5150,5150,5150,178
|
|
20240816,124000,140635200,5150,5150,5150,5150,50
|
|
20240816,123900,140377700,5150,5150,5150,5150,0
|
|
20240816,123800,140377700,5150,5150,5150,5150,0
|
|
20240816,123700,140377700,5150,5150,5150,5150,0
|
|
20240816,123600,140377700,5150,5150,5150,5150,0
|
|
20240816,123500,140377700,5150,5150,5150,5150,1
|
|
20240816,123400,140372550,5150,5150,5150,5150,150
|
|
20240816,123300,139600050,5150,5150,5150,5150,10
|
|
20240816,123200,139548550,5140,5140,5140,5140,0
|
|
20240816,123100,139548550,5140,5140,5140,5140,0
|
|
20240816,123000,139548550,5140,5140,5140,5140,0
|
|
20240816,122900,139548550,5140,5140,5140,5140,11
|
|
20240816,122800,139492010,5150,5150,5150,5150,120
|
|
20240816,122700,138874010,5150,5150,5150,5150,0
|
|
20240816,122600,138874010,5150,5150,5150,5150,0
|
|
20240816,122500,138874010,5150,5150,5150,5150,140
|
|
20240816,122400,138153010,5130,5130,5130,5130,0
|
|
20240816,122300,138153010,5130,5130,5130,5130,0
|
|
20240816,122200,138153010,5130,5130,5130,5130,0
|
|
20240816,122100,138153010,5130,5130,5130,5130,0
|
|
20240816,122000,138153010,5130,5130,5130,5130,0
|
|
20240816,121900,138153010,5130,5130,5130,5130,188
|
|
20240816,121800,137188570,5140,5140,5140,5140,11
|
|
20240816,121700,137132030,5140,5140,5140,5140,0
|
|
20240816,121600,137132030,5140,5140,5140,5140,20
|
|
20240816,121500,137029230,5150,5150,5150,5150,0
|
|
20240816,121400,137029230,5150,5150,5150,5150,0
|
|
20240816,121300,137029230,5150,5150,5150,5150,0
|
|
20240816,121200,137029230,5150,5150,5150,5150,0
|
|
20240816,121100,137029230,5150,5150,5150,5150,0
|
|
20240816,121000,137029230,5150,5150,5150,5150,61
|
|
20240816,120900,136715080,5160,5160,5160,5160,10
|
|
20240816,120800,136663480,5160,5160,5160,5160,0
|
|
20240816,120700,136663480,5160,5160,5160,5160,0
|
|
20240816,120600,136663480,5160,5160,5160,5160,0
|
|
20240816,120500,136663480,5160,5160,5160,5160,0
|
|
20240816,120400,136663480,5160,5160,5160,5160,0
|
|
20240816,120300,136663480,5160,5160,5160,5160,12
|
|
20240816,120200,136601560,5150,5150,5150,5150,13
|
|
20240816,120100,136534610,5160,5160,5160,5160,0
|
|
20240816,120000,136534610,5160,5160,5160,5160,0
|
|
20240816,115900,136534610,5160,5160,5160,5160,11
|
|
20240816,115800,136477850,5160,5160,5160,5160,0
|
|
20240816,115700,136477850,5160,5160,5160,5160,140
|
|
20240816,115600,135755450,5150,5150,5150,5150,0
|
|
20240816,115500,135755450,5150,5150,5150,5150,1
|
|
20240816,115400,135750300,5160,5160,5160,5160,300
|
|
20240816,115300,134202300,5160,5160,5160,5160,0
|
|
20240816,115200,134202300,5160,5160,5160,5160,250
|
|
20240816,115100,132912300,5160,5160,5160,5160,0
|
|
20240816,115000,132912300,5160,5160,5160,5160,0
|
|
20240816,114900,132912300,5160,5150,5160,5150,3
|
|
20240816,114800,132896830,5150,5150,5150,5150,1
|
|
20240816,114700,132891680,5150,5150,5150,5150,6
|
|
20240816,114600,132860780,5150,5150,5150,5150,0
|
|
20240816,114500,132860780,5150,5150,5150,5150,0
|
|
20240816,114400,132860780,5150,5150,5150,5150,0
|
|
20240816,114300,132860780,5150,5150,5150,5150,0
|
|
20240816,114200,132860780,5150,5150,5150,5150,0
|
|
20240816,114100,132860780,5150,5150,5150,5150,0
|
|
20240816,114000,132860780,5150,5150,5150,5150,0
|
|
20240816,113900,132860780,5150,5150,5150,5150,0
|
|
20240816,113800,132860780,5150,5150,5150,5150,111
|
|
20240816,113700,132289130,5140,5140,5140,5140,0
|
|
20240816,113600,132289130,5140,5140,5140,5140,0
|
|
20240816,113500,132289130,5140,5140,5140,5140,0
|
|
20240816,113400,132289130,5140,5140,5140,5140,0
|
|
20240816,113300,132289130,5140,5140,5140,5140,0
|
|
20240816,113200,132289130,5140,5140,5140,5140,0
|
|
20240816,113100,132289130,5140,5140,5140,5140,150
|
|
20240816,113000,131518130,5140,5140,5140,5140,150
|
|
20240816,112900,130747130,5140,5140,5140,5140,0
|
|
20240816,112800,130747130,5140,5140,5140,5140,0
|
|
20240816,112700,130747130,5140,5140,5140,5140,444
|
|
20240816,112600,128464970,5140,5140,5140,5140,0
|
|
20240816,112500,128464970,5140,5140,5140,5140,182
|
|
20240816,112400,127529490,5150,5150,5150,5150,29
|
|
20240816,112300,127380140,5150,5150,5150,5150,0
|
|
20240816,112200,127380140,5150,5150,5150,5150,0
|
|
20240816,112100,127380140,5150,5150,5150,5150,54
|
|
20240816,112000,127102040,5150,5150,5150,5150,99
|
|
20240816,111900,126592190,5150,5150,5150,5150,100
|
|
20240816,111800,126077190,5150,5150,5150,5150,0
|
|
20240816,111700,126077190,5150,5150,5150,5150,0
|
|
20240816,111600,126077190,5150,5150,5150,5150,1
|
|
20240816,111500,126072040,5130,5130,5130,5130,188
|
|
20240816,111400,125107600,5130,5130,5130,5130,0
|
|
20240816,111300,125107600,5130,5130,5130,5130,0
|
|
20240816,111200,125107600,5130,5130,5130,5130,50
|
|
20240816,111100,124851100,5130,5130,5130,5130,0
|
|
20240816,111000,124851100,5130,5130,5130,5130,0
|
|
20240816,110900,124851100,5130,5130,5130,5130,63
|
|
20240816,110800,124527910,5130,5130,5130,5130,0
|
|
20240816,110700,124527910,5130,5130,5130,5130,500
|
|
20240816,110600,121962910,5150,5150,5150,5150,0
|
|
20240816,110500,121962910,5150,5150,5150,5150,0
|
|
20240816,110400,121962910,5150,5150,5150,5150,0
|
|
20240816,110300,121962910,5150,5150,5150,5150,0
|
|
20240816,110200,121962910,5150,5150,5150,5150,1
|
|
20240816,110100,121957760,5130,5130,5130,5130,2
|
|
20240816,110000,121947500,5130,5130,5130,5130,0
|
|
20240816,105900,121947500,5130,5140,5140,5130,143
|
|
20240816,105800,121213540,5150,5150,5150,5150,0
|
|
20240816,105700,121213540,5150,5150,5150,5150,0
|
|
20240816,105600,121213540,5150,5150,5150,5150,180
|
|
20240816,105500,120286540,5140,5140,5140,5140,1
|
|
20240816,105400,120281400,5150,5150,5150,5150,0
|
|
20240816,105300,120281400,5150,5150,5150,5150,0
|
|
20240816,105200,120281400,5150,5150,5150,5150,0
|
|
20240816,105100,120281400,5150,5150,5150,5150,0
|
|
20240816,105000,120281400,5150,5140,5150,5140,1177
|
|
20240816,104900,114231610,5140,5140,5140,5140,16
|
|
20240816,104800,114149370,5150,5150,5150,5150,179
|
|
20240816,104700,113227520,5160,5160,5160,5160,0
|
|
20240816,104600,113227520,5160,5160,5160,5160,0
|
|
20240816,104500,113227520,5160,5160,5160,5160,193
|
|
20240816,104400,112231640,5170,5170,5170,5170,0
|
|
20240816,104300,112231640,5170,5170,5170,5170,0
|
|
20240816,104200,112231640,5170,5170,5170,5170,0
|
|
20240816,104100,112231640,5170,5170,5170,5170,0
|
|
20240816,104000,112231640,5170,5170,5170,5170,0
|
|
20240816,103900,112231640,5170,5170,5170,5170,1
|
|
20240816,103800,112226470,5150,5150,5150,5150,0
|
|
20240816,103700,112226470,5150,5150,5150,5150,0
|
|
20240816,103600,112226470,5150,5150,5150,5150,1000
|
|
20240816,103500,107076470,5160,5160,5160,5160,62
|
|
20240816,103400,106756550,5160,5160,5160,5160,0
|
|
20240816,103300,106756550,5160,5160,5160,5160,233
|
|
20240816,103200,105554270,5160,5160,5160,5160,0
|
|
20240816,103100,105554270,5160,5160,5160,5160,666
|
|
20240816,103000,102117710,5160,5160,5160,5160,0
|
|
20240816,102900,102117710,5160,5150,5160,5150,2220
|
|
20240816,102800,90671370,5150,5150,5150,5150,320
|
|
20240816,102700,89023370,5150,5150,5150,5150,0
|
|
20240816,102600,89023370,5150,5150,5150,5150,27
|
|
20240816,102500,88884320,5150,5150,5150,5150,0
|
|
20240816,102400,88884320,5150,5130,5150,5120,1584
|
|
20240816,102300,80773130,5150,5150,5150,5150,0
|
|
20240816,102200,80773130,5150,5150,5150,5150,0
|
|
20240816,102100,80773130,5150,5150,5150,5150,0
|
|
20240816,102000,80773130,5150,5150,5150,5150,3
|
|
20240816,101900,80757680,5150,5150,5150,5150,0
|
|
20240816,101800,80757680,5150,5150,5150,5150,0
|
|
20240816,101700,80757680,5150,5150,5150,5150,0
|
|
20240816,101600,80757680,5150,5150,5150,5150,0
|
|
20240816,101500,80757680,5150,5150,5150,5150,0
|
|
20240816,101400,80757680,5150,5150,5150,5150,1
|
|
20240816,101300,80752530,5130,5150,5150,5130,12
|
|
20240816,101200,80690930,5150,5150,5150,5150,0
|
|
20240816,101100,80690930,5150,5150,5150,5150,2
|
|
20240816,101000,80680630,5140,5140,5140,5140,0
|
|
20240816,100900,80680630,5140,5140,5140,5140,0
|
|
20240816,100800,80680630,5140,5140,5140,5140,0
|
|
20240816,100700,80680630,5140,5140,5140,5140,0
|
|
20240816,100600,80680630,5140,5150,5150,5140,20
|
|
20240816,100500,80577780,5150,5150,5150,5150,0
|
|
20240816,100400,80577780,5150,5150,5150,5150,130
|
|
20240816,100300,79908280,5140,5140,5140,5140,94
|
|
20240816,100200,79425120,5130,5130,5130,5130,100
|
|
20240816,100100,78912120,5120,5120,5120,5120,1652
|
|
20240816,100000,70453880,5150,5150,5150,5150,0
|
|
20240816,095900,70453880,5150,5150,5150,5150,0
|
|
20240816,095800,70453880,5150,5150,5150,5150,0
|
|
20240816,095700,70453880,5150,5150,5150,5150,213
|
|
20240816,095600,69356930,5120,5120,5120,5120,0
|
|
20240816,095500,69356930,5120,5120,5120,5120,0
|
|
20240816,095400,69356930,5120,5120,5120,5120,0
|
|
20240816,095300,69356930,5120,5120,5120,5120,1
|
|
20240816,095200,69351810,5150,5150,5150,5150,260
|
|
20240816,095100,68012810,5120,5120,5120,5120,4
|
|
20240816,095000,67992330,5150,5150,5150,5150,1
|
|
20240816,094900,67987180,5120,5120,5120,5120,13
|
|
20240816,094800,67920620,5120,5120,5120,5120,4
|
|
20240816,094700,67900140,5150,5150,5150,5150,1
|
|
20240816,094600,67894990,5120,5120,5120,5120,10
|
|
20240816,094500,67843790,5140,5140,5140,5140,242
|
|
20240816,094400,66599910,5120,5120,5120,5120,0
|
|
20240816,094300,66599910,5120,5120,5120,5120,0
|
|
20240816,094200,66599910,5120,5120,5120,5120,0
|
|
20240816,094100,66599910,5120,5120,5120,5120,50
|
|
20240816,094000,66343910,5130,5130,5130,5130,0
|
|
20240816,093900,66343910,5130,5130,5130,5130,0
|
|
20240816,093800,66343910,5130,5130,5130,5130,0
|
|
20240816,093700,66343910,5130,5130,5130,5130,36
|
|
20240816,093600,66159230,5130,5130,5130,5130,0
|
|
20240816,093500,66159230,5130,5130,5130,5130,0
|
|
20240816,093400,66159230,5130,5130,5130,5130,0
|
|
20240816,093300,66159230,5130,5130,5130,5130,0
|
|
20240816,093200,66159230,5130,5130,5130,5130,0
|
|
20240816,093100,66159230,5130,5130,5130,5130,675
|
|
20240816,093000,62696480,5130,5130,5130,5130,90
|
|
20240816,092900,62234780,5120,5120,5120,5120,0
|
|
20240816,092800,62234780,5120,5120,5120,5120,0
|
|
20240816,092700,62234780,5120,5120,5120,5120,0
|
|
20240816,092600,62234780,5120,5120,5120,5120,802
|
|
20240816,092500,58128540,5120,5120,5120,5120,0
|
|
20240816,092400,58128540,5120,5120,5120,5120,1017
|
|
20240816,092300,52921500,5140,5140,5140,5140,0
|
|
20240816,092200,52921500,5140,5140,5140,5140,20
|
|
20240816,092100,52818700,5140,5140,5140,5140,51
|
|
20240816,092000,52556560,5140,5140,5140,5140,0
|
|
20240816,091900,52556560,5140,5140,5140,5140,30
|
|
20240816,091800,52402360,5120,5120,5120,5120,0
|
|
20240816,091700,52402360,5120,5130,5130,5120,205
|
|
20240816,091600,51352560,5120,5120,5120,5120,84
|
|
20240816,091500,50922480,5120,5130,5130,5120,150
|
|
20240816,091400,50153980,5120,5140,5140,5120,385
|
|
20240816,091300,48182550,5150,5150,5150,5150,0
|
|
20240816,091200,48182550,5150,5150,5150,5150,0
|
|
20240816,091100,48182550,5150,5150,5150,5150,0
|
|
20240816,091000,48182550,5150,5150,5150,5150,122
|
|
20240816,090900,47554250,5160,5150,5160,5150,630
|
|
20240816,090800,44308220,5150,5140,5150,5140,485
|
|
20240816,090700,41811560,5140,5140,5140,5140,217
|
|
20240816,090600,40696180,5110,5110,5110,5110,2
|
|
20240816,090500,40685960,5100,5110,5110,5100,154
|
|
20240816,090400,39900460,5080,5130,5130,5080,5977
|
|
20240816,090300,9416750,5120,5150,5150,5120,102
|
|
20240816,090200,8894480,5120,5120,5120,5120,202
|
|
20240816,090100,7860240,5130,5130,5130,5130,464
|
|
20240816,090000,5479920,5160,5160,5160,5160,1062
|