629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192600,434655530,5190,5190,5190,5190,1662
|
|
20240819,192500,434655530,5190,5190,5190,5190,0
|
|
20240819,192400,434655530,5190,5190,5190,5190,0
|
|
20240819,192300,434655530,5190,5190,5190,5190,0
|
|
20240819,192200,434655530,5190,5190,5190,5190,0
|
|
20240819,192100,434655530,5190,5190,5190,5190,0
|
|
20240819,192000,434655530,5190,5190,5190,5190,0
|
|
20240819,191900,434655530,5190,5190,5190,5190,0
|
|
20240819,191800,434655530,5190,5190,5190,5190,0
|
|
20240819,191700,434655530,5190,5190,5190,5190,0
|
|
20240819,191600,434655530,5190,5190,5190,5190,0
|
|
20240819,191500,434655530,5190,5190,5190,5190,0
|
|
20240819,191400,434655530,5190,5190,5190,5190,0
|
|
20240819,191300,434655530,5190,5190,5190,5190,0
|
|
20240819,191200,434655530,5190,5190,5190,5190,0
|
|
20240819,191100,434655530,5190,5190,5190,5190,0
|
|
20240819,191000,434655530,5190,5190,5190,5190,0
|
|
20240819,190900,434655530,5190,5190,5190,5190,0
|
|
20240819,190800,434655530,5190,5190,5190,5190,0
|
|
20240819,190700,434655530,5190,5190,5190,5190,0
|
|
20240819,190600,434655530,5190,5190,5190,5190,0
|
|
20240819,190500,434655530,5190,5190,5190,5190,0
|
|
20240819,190400,434655530,5190,5190,5190,5190,0
|
|
20240819,190300,434655530,5190,5190,5190,5190,0
|
|
20240819,190200,434655530,5190,5190,5190,5190,0
|
|
20240819,190100,434655530,5190,5190,5190,5190,0
|
|
20240819,190000,434655530,5190,5190,5190,5190,0
|
|
20240819,185900,434655530,5190,5190,5190,5190,0
|
|
20240819,185800,434655530,5190,5190,5190,5190,0
|
|
20240819,185700,434655530,5190,5190,5190,5190,0
|
|
20240819,185600,434655530,5190,5190,5190,5190,1662
|
|
20240819,185500,434655530,5190,5190,5190,5190,0
|
|
20240819,185400,434655530,5190,5190,5190,5190,0
|
|
20240819,185300,434655530,5190,5190,5190,5190,0
|
|
20240819,185200,434655530,5190,5190,5190,5190,0
|
|
20240819,185100,434655530,5190,5190,5190,5190,0
|
|
20240819,185000,434655530,5190,5190,5190,5190,0
|
|
20240819,184900,434655530,5190,5190,5190,5190,0
|
|
20240819,184800,434655530,5190,5190,5190,5190,0
|
|
20240819,184700,434655530,5190,5190,5190,5190,0
|
|
20240819,184600,434655530,5190,5190,5190,5190,0
|
|
20240819,184500,434655530,5190,5190,5190,5190,0
|
|
20240819,184400,434655530,5190,5190,5190,5190,0
|
|
20240819,184300,434655530,5190,5190,5190,5190,0
|
|
20240819,184200,434655530,5190,5190,5190,5190,0
|
|
20240819,184100,434655530,5190,5190,5190,5190,0
|
|
20240819,184000,434655530,5190,5190,5190,5190,0
|
|
20240819,183900,434655530,5190,5190,5190,5190,0
|
|
20240819,183800,434655530,5190,5190,5190,5190,0
|
|
20240819,183700,434655530,5190,5190,5190,5190,0
|
|
20240819,183600,434655530,5190,5190,5190,5190,0
|
|
20240819,183500,434655530,5190,5190,5190,5190,0
|
|
20240819,183400,434655530,5190,5190,5190,5190,0
|
|
20240819,183300,434655530,5190,5190,5190,5190,0
|
|
20240819,183200,434655530,5190,5190,5190,5190,0
|
|
20240819,183100,434655530,5190,5190,5190,5190,0
|
|
20240819,183000,434655530,5190,5190,5190,5190,0
|
|
20240819,182900,434655530,5190,5190,5190,5190,0
|
|
20240819,182800,434655530,5190,5190,5190,5190,0
|
|
20240819,182700,434655530,5190,5190,5190,5190,0
|
|
20240819,182600,434655530,5190,5190,5190,5190,1662
|
|
20240819,182500,434655530,5190,5190,5190,5190,0
|
|
20240819,182400,434655530,5190,5190,5190,5190,0
|
|
20240819,182300,434655530,5190,5190,5190,5190,0
|
|
20240819,182200,434655530,5190,5190,5190,5190,0
|
|
20240819,182100,434655530,5190,5190,5190,5190,0
|
|
20240819,182000,434655530,5190,5190,5190,5190,0
|
|
20240819,181900,434655530,5190,5190,5190,5190,0
|
|
20240819,181800,434655530,5190,5190,5190,5190,0
|
|
20240819,181700,434655530,5190,5190,5190,5190,0
|
|
20240819,181600,434655530,5190,5190,5190,5190,0
|
|
20240819,181500,434655530,5190,5190,5190,5190,0
|
|
20240819,181400,434655530,5190,5190,5190,5190,0
|
|
20240819,181300,434655530,5190,5190,5190,5190,0
|
|
20240819,181200,434655530,5190,5190,5190,5190,0
|
|
20240819,181100,434655530,5190,5190,5190,5190,0
|
|
20240819,181000,434655530,5190,5190,5190,5190,0
|
|
20240819,180900,434655530,5190,5190,5190,5190,0
|
|
20240819,180800,434655530,5190,5190,5190,5190,0
|
|
20240819,180700,434655530,5190,5190,5190,5190,0
|
|
20240819,180600,434655530,5190,5190,5190,5190,0
|
|
20240819,180500,434655530,5190,5190,5190,5190,0
|
|
20240819,180400,434655530,5190,5190,5190,5190,0
|
|
20240819,180300,434655530,5190,5190,5190,5190,0
|
|
20240819,180200,434655530,5190,5190,5190,5190,0
|
|
20240819,180100,434655530,5190,5190,5190,5190,0
|
|
20240819,180000,434655530,5190,5190,5190,5190,0
|
|
20240819,175900,434655530,5190,5190,5190,5190,0
|
|
20240819,175800,434655530,5190,5190,5190,5190,0
|
|
20240819,175700,434655530,5190,5190,5190,5190,0
|
|
20240819,175600,434655530,5190,5190,5190,5190,1662
|
|
20240819,175500,434655530,5190,5190,5190,5190,0
|
|
20240819,175400,434655530,5190,5190,5190,5190,0
|
|
20240819,175300,434655530,5190,5190,5190,5190,0
|
|
20240819,175200,434655530,5190,5190,5190,5190,0
|
|
20240819,175100,434655530,5190,5190,5190,5190,0
|
|
20240819,175000,434655530,5190,5190,5190,5190,0
|
|
20240819,174900,434655530,5190,5190,5190,5190,0
|
|
20240819,174800,434655530,5190,5190,5190,5190,0
|
|
20240819,174700,434655530,5190,5190,5190,5190,0
|
|
20240819,174600,434655530,5190,5190,5190,5190,0
|
|
20240819,174500,434655530,5190,5190,5190,5190,0
|
|
20240819,174400,434655530,5190,5190,5190,5190,0
|
|
20240819,174300,434655530,5190,5190,5190,5190,0
|
|
20240819,174200,434655530,5190,5190,5190,5190,0
|
|
20240819,174100,434655530,5190,5190,5190,5190,0
|
|
20240819,174000,434655530,5190,5190,5190,5190,0
|
|
20240819,173900,434655530,5190,5190,5190,5190,0
|
|
20240819,173800,434655530,5190,5190,5190,5190,0
|
|
20240819,173700,434655530,5190,5190,5190,5190,0
|
|
20240819,173600,434655530,5190,5190,5190,5190,0
|
|
20240819,173500,434655530,5190,5190,5190,5190,0
|
|
20240819,173400,434655530,5190,5190,5190,5190,0
|
|
20240819,173300,434655530,5190,5190,5190,5190,0
|
|
20240819,173200,434655530,5190,5190,5190,5190,0
|
|
20240819,173100,434655530,5190,5190,5190,5190,0
|
|
20240819,173000,434655530,5190,5190,5190,5190,0
|
|
20240819,172900,434655530,5190,5190,5190,5190,0
|
|
20240819,172800,434655530,5190,5190,5190,5190,0
|
|
20240819,172700,434655530,5190,5190,5190,5190,0
|
|
20240819,172600,434655530,5190,5190,5190,5190,1662
|
|
20240819,172500,434655530,5190,5190,5190,5190,0
|
|
20240819,172400,434655530,5190,5190,5190,5190,0
|
|
20240819,172300,434655530,5190,5190,5190,5190,0
|
|
20240819,172200,434655530,5190,5190,5190,5190,0
|
|
20240819,172100,434655530,5190,5190,5190,5190,0
|
|
20240819,172000,434655530,5190,5190,5190,5190,0
|
|
20240819,171900,434655530,5190,5190,5190,5190,0
|
|
20240819,171800,434655530,5190,5190,5190,5190,0
|
|
20240819,171700,434655530,5190,5190,5190,5190,0
|
|
20240819,171600,434655530,5190,5190,5190,5190,0
|
|
20240819,171500,434655530,5190,5190,5190,5190,0
|
|
20240819,171400,434655530,5190,5190,5190,5190,0
|
|
20240819,171300,434655530,5190,5190,5190,5190,0
|
|
20240819,171200,434655530,5190,5190,5190,5190,0
|
|
20240819,171100,434655530,5190,5190,5190,5190,0
|
|
20240819,171000,434655530,5190,5190,5190,5190,0
|
|
20240819,170900,434655530,5190,5190,5190,5190,0
|
|
20240819,170800,434655530,5190,5190,5190,5190,0
|
|
20240819,170700,434655530,5190,5190,5190,5190,0
|
|
20240819,170600,434655530,5190,5190,5190,5190,0
|
|
20240819,170500,434655530,5190,5190,5190,5190,0
|
|
20240819,170400,434655530,5190,5190,5190,5190,0
|
|
20240819,170300,434655530,5190,5190,5190,5190,0
|
|
20240819,170200,434655530,5190,5190,5190,5190,0
|
|
20240819,170100,434655530,5190,5190,5190,5190,0
|
|
20240819,170000,434655530,5190,5190,5190,5190,0
|
|
20240819,165900,434655530,5190,5190,5190,5190,0
|
|
20240819,165800,434655530,5190,5190,5190,5190,0
|
|
20240819,165700,434655530,5190,5190,5190,5190,0
|
|
20240819,165600,434655530,5190,5190,5190,5190,1662
|
|
20240819,165500,434655530,5190,5190,5190,5190,0
|
|
20240819,165400,434655530,5190,5190,5190,5190,0
|
|
20240819,165300,434655530,5190,5190,5190,5190,0
|
|
20240819,165200,434655530,5190,5190,5190,5190,0
|
|
20240819,165100,434655530,5190,5190,5190,5190,0
|
|
20240819,165000,434655530,5190,5190,5190,5190,0
|
|
20240819,164900,434655530,5190,5190,5190,5190,0
|
|
20240819,164800,434655530,5190,5190,5190,5190,0
|
|
20240819,164700,434655530,5190,5190,5190,5190,0
|
|
20240819,164600,434655530,5190,5190,5190,5190,0
|
|
20240819,164500,434655530,5190,5190,5190,5190,0
|
|
20240819,164400,434655530,5190,5190,5190,5190,0
|
|
20240819,164300,434655530,5190,5190,5190,5190,0
|
|
20240819,164200,434655530,5190,5190,5190,5190,0
|
|
20240819,164100,434655530,5190,5190,5190,5190,0
|
|
20240819,164000,434655530,5190,5190,5190,5190,0
|
|
20240819,163900,434655530,5190,5190,5190,5190,0
|
|
20240819,163800,434655530,5190,5190,5190,5190,0
|
|
20240819,163700,434655530,5190,5190,5190,5190,0
|
|
20240819,163600,434655530,5190,5190,5190,5190,0
|
|
20240819,163500,434655530,5190,5190,5190,5190,0
|
|
20240819,163400,434655530,5190,5190,5190,5190,0
|
|
20240819,163300,434655530,5190,5190,5190,5190,0
|
|
20240819,163200,434655530,5190,5190,5190,5190,0
|
|
20240819,163100,434655530,5190,5190,5190,5190,0
|
|
20240819,163000,434655530,5190,5190,5190,5190,0
|
|
20240819,162900,434655530,5190,5190,5190,5190,0
|
|
20240819,162800,434655530,5190,5190,5190,5190,0
|
|
20240819,162700,434655530,5190,5190,5190,5190,0
|
|
20240819,162600,434655530,5190,5190,5190,5190,1662
|
|
20240819,162500,434655530,5190,5190,5190,5190,0
|
|
20240819,162400,434655530,5190,5190,5190,5190,0
|
|
20240819,162300,434655530,5190,5190,5190,5190,0
|
|
20240819,162200,434655530,5190,5190,5190,5190,0
|
|
20240819,162100,434655530,5190,5190,5190,5190,0
|
|
20240819,162000,434655530,5190,5190,5190,5190,0
|
|
20240819,161900,434655530,5190,5190,5190,5190,0
|
|
20240819,161800,434655530,5190,5190,5190,5190,0
|
|
20240819,161700,434655530,5190,5190,5190,5190,0
|
|
20240819,161600,434655530,5190,5190,5190,5190,0
|
|
20240819,161500,434655530,5190,5190,5190,5190,0
|
|
20240819,161400,434655530,5190,5190,5190,5190,0
|
|
20240819,161300,434655530,5190,5190,5190,5190,0
|
|
20240819,161200,434655530,5190,5190,5190,5190,0
|
|
20240819,161100,434655530,5190,5190,5190,5190,0
|
|
20240819,161000,434655530,5190,5190,5190,5190,0
|
|
20240819,160900,434655530,5190,5190,5190,5190,0
|
|
20240819,160800,434655530,5190,5190,5190,5190,0
|
|
20240819,160700,434655530,5190,5190,5190,5190,0
|
|
20240819,160600,434655530,5190,5190,5190,5190,0
|
|
20240819,160500,434655530,5190,5190,5190,5190,0
|
|
20240819,160400,434655530,5190,5190,5190,5190,0
|
|
20240819,160300,434655530,5190,5190,5190,5190,0
|
|
20240819,160200,434655530,5190,5190,5190,5190,0
|
|
20240819,160100,434655530,5190,5190,5190,5190,0
|
|
20240819,160000,434655530,5190,5190,5190,5190,0
|
|
20240819,155900,434655530,5190,5190,5190,5190,0
|
|
20240819,155800,434655530,5190,5190,5190,5190,0
|
|
20240819,155700,434655530,5190,5190,5190,5190,0
|
|
20240819,155600,434655530,5190,5190,5190,5190,1662
|
|
20240819,155500,434655530,5190,5190,5190,5190,0
|
|
20240819,155400,434655530,5190,5190,5190,5190,0
|
|
20240819,155300,434655530,5190,5190,5190,5190,0
|
|
20240819,155200,434655530,5190,5190,5190,5190,0
|
|
20240819,155100,434655530,5190,5190,5190,5190,0
|
|
20240819,155000,434655530,5190,5190,5190,5190,0
|
|
20240819,154900,434655530,5190,5190,5190,5190,0
|
|
20240819,154800,434655530,5190,5190,5190,5190,0
|
|
20240819,154700,434655530,5190,5190,5190,5190,0
|
|
20240819,154600,434655530,5190,5190,5190,5190,0
|
|
20240819,154500,434655530,5190,5190,5190,5190,0
|
|
20240819,154400,434655530,5190,5190,5190,5190,0
|
|
20240819,154300,434655530,5190,5190,5190,5190,0
|
|
20240819,154200,434655530,5190,5190,5190,5190,0
|
|
20240819,154100,434655530,5190,5190,5190,5190,0
|
|
20240819,154000,434655530,5190,5190,5190,5190,0
|
|
20240819,153900,434655530,5190,5190,5190,5190,0
|
|
20240819,153800,434655530,5190,5190,5190,5190,0
|
|
20240819,153700,434655530,5190,5190,5190,5190,0
|
|
20240819,153600,434655530,5190,5190,5190,5190,0
|
|
20240819,153500,434655530,5190,5190,5190,5190,0
|
|
20240819,153400,434655530,5190,5190,5190,5190,0
|
|
20240819,153300,434655530,5190,5190,5190,5190,0
|
|
20240819,153200,434655530,5190,5190,5190,5190,0
|
|
20240819,153100,434655530,5190,5190,5190,5190,0
|
|
20240819,153000,434655530,5190,5190,5190,5190,1662
|
|
20240819,152900,426029750,5170,5170,5170,5170,0
|
|
20240819,152800,426029750,5170,5170,5170,5170,0
|
|
20240819,152700,426029750,5170,5170,5170,5170,0
|
|
20240819,152600,426029750,5170,5170,5170,5170,0
|
|
20240819,152500,426029750,5170,5170,5170,5170,0
|
|
20240819,152400,426029750,5170,5170,5170,5170,0
|
|
20240819,152300,426029750,5170,5170,5170,5170,0
|
|
20240819,152200,426029750,5170,5170,5170,5170,0
|
|
20240819,152100,426029750,5170,5170,5170,5170,0
|
|
20240819,152000,426029750,5170,5170,5170,5170,0
|
|
20240819,151900,426029750,5170,5170,5170,5170,0
|
|
20240819,151800,426029750,5170,5170,5170,5170,22
|
|
20240819,151700,425916010,5170,5170,5170,5170,2
|
|
20240819,151600,425905670,5170,5170,5170,5170,0
|
|
20240819,151500,425905670,5170,5170,5170,5170,4
|
|
20240819,151400,425884990,5190,5190,5190,5190,0
|
|
20240819,151300,425884990,5190,5180,5190,5180,197
|
|
20240819,151200,424864420,5170,5170,5170,5170,0
|
|
20240819,151100,424864420,5170,5170,5170,5170,1
|
|
20240819,151000,424859250,5170,5170,5170,5170,0
|
|
20240819,150900,424859250,5170,5170,5170,5170,0
|
|
20240819,150800,424859250,5170,5170,5170,5170,6
|
|
20240819,150700,424828230,5190,5190,5190,5190,0
|
|
20240819,150600,424828230,5190,5180,5190,5180,390
|
|
20240819,150500,422805840,5170,5170,5170,5170,200
|
|
20240819,150400,421771840,5170,5170,5170,5170,500
|
|
20240819,150300,419186840,5170,5170,5170,5170,0
|
|
20240819,150200,419186840,5170,5170,5170,5170,94
|
|
20240819,150100,418700860,5170,5170,5170,5170,94
|
|
20240819,150000,418214880,5170,5170,5170,5170,0
|
|
20240819,145900,418214880,5170,5170,5170,5170,94
|
|
20240819,145800,417728900,5160,5160,5160,5160,19
|
|
20240819,145700,417630860,5160,5160,5160,5160,0
|
|
20240819,145600,417630860,5160,5160,5160,5160,0
|
|
20240819,145500,417630860,5160,5160,5160,5160,105
|
|
20240819,145400,417089060,5170,5170,5170,5170,0
|
|
20240819,145300,417089060,5170,5170,5170,5170,0
|
|
20240819,145200,417089060,5170,5170,5170,5170,0
|
|
20240819,145100,417089060,5170,5170,5170,5170,0
|
|
20240819,145000,417089060,5170,5170,5170,5170,105
|
|
20240819,144900,416546210,5170,5170,5170,5170,0
|
|
20240819,144800,416546210,5170,5170,5170,5170,1
|
|
20240819,144700,416541040,5170,5170,5170,5170,0
|
|
20240819,144600,416541040,5170,5170,5170,5170,5
|
|
20240819,144500,416515190,5170,5170,5170,5170,9
|
|
20240819,144400,416468660,5180,5180,5180,5180,193
|
|
20240819,144300,415468920,5170,5170,5170,5170,0
|
|
20240819,144200,415468920,5170,5170,5170,5170,0
|
|
20240819,144100,415468920,5170,5170,5170,5170,11
|
|
20240819,144000,415412050,5160,5160,5160,5160,0
|
|
20240819,143900,415412050,5160,5160,5160,5160,0
|
|
20240819,143800,415412050,5160,5160,5160,5160,0
|
|
20240819,143700,415412050,5160,5160,5160,5160,0
|
|
20240819,143600,415412050,5160,5160,5160,5160,0
|
|
20240819,143500,415412050,5160,5160,5160,5160,0
|
|
20240819,143400,415412050,5160,5160,5160,5160,0
|
|
20240819,143300,415412050,5160,5160,5160,5160,0
|
|
20240819,143200,415412050,5160,5160,5160,5160,465
|
|
20240819,143100,413012650,5160,5160,5160,5160,315
|
|
20240819,143000,411387250,5160,5160,5160,5160,1242
|
|
20240819,142900,404978530,5160,5160,5160,5160,0
|
|
20240819,142800,404978530,5160,5160,5160,5160,150
|
|
20240819,142700,404204530,5170,5170,5170,5170,659
|
|
20240819,142600,400797500,5170,5170,5170,5170,341
|
|
20240819,142500,399034530,5160,5160,5160,5160,0
|
|
20240819,142400,399034530,5160,5160,5160,5160,5
|
|
20240819,142300,399008730,5160,5160,5160,5160,5
|
|
20240819,142200,398982930,5160,5160,5160,5160,0
|
|
20240819,142100,398982930,5160,5160,5160,5160,200
|
|
20240819,142000,397950930,5170,5170,5170,5170,0
|
|
20240819,141900,397950930,5170,5170,5170,5170,9
|
|
20240819,141800,397904400,5170,5170,5170,5170,100
|
|
20240819,141700,397387400,5170,5170,5170,5170,27
|
|
20240819,141600,397247810,5170,5170,5170,5170,0
|
|
20240819,141500,397247810,5170,5170,5180,5170,288
|
|
20240819,141400,395756940,5190,5190,5190,5190,0
|
|
20240819,141300,395756940,5190,5190,5190,5190,0
|
|
20240819,141200,395756940,5190,5180,5190,5180,397
|
|
20240819,141100,393699170,5170,5170,5170,5170,0
|
|
20240819,141000,393699170,5170,5170,5170,5170,0
|
|
20240819,140900,393699170,5170,5170,5170,5170,0
|
|
20240819,140800,393699170,5170,5170,5170,5170,0
|
|
20240819,140700,393699170,5170,5170,5170,5170,25
|
|
20240819,140600,393569920,5160,5160,5160,5160,0
|
|
20240819,140500,393569920,5160,5160,5160,5160,0
|
|
20240819,140400,393569920,5160,5160,5160,5160,0
|
|
20240819,140300,393569920,5160,5160,5160,5160,0
|
|
20240819,140200,393569920,5160,5160,5160,5160,0
|
|
20240819,140100,393569920,5160,5160,5160,5160,0
|
|
20240819,140000,393569920,5160,5170,5170,5160,349
|
|
20240819,135900,391766080,5170,5170,5170,5170,0
|
|
20240819,135800,391766080,5170,5170,5170,5170,0
|
|
20240819,135700,391766080,5170,5170,5170,5170,2
|
|
20240819,135600,391755740,5170,5170,5170,5170,0
|
|
20240819,135500,391755740,5170,5170,5170,5170,0
|
|
20240819,135400,391755740,5170,5170,5170,5170,2
|
|
20240819,135300,391745400,5170,5170,5170,5170,8
|
|
20240819,135200,391704040,5170,5150,5170,5150,137
|
|
20240819,135100,390998370,5190,5190,5190,5190,0
|
|
20240819,135000,390998370,5190,5190,5190,5190,0
|
|
20240819,134900,390998370,5190,5190,5190,5190,0
|
|
20240819,134800,390998370,5190,5190,5190,5190,0
|
|
20240819,134700,390998370,5190,5190,5190,5190,0
|
|
20240819,134600,390998370,5190,5190,5190,5190,0
|
|
20240819,134500,390998370,5190,5190,5190,5190,0
|
|
20240819,134400,390998370,5190,5190,5190,5190,0
|
|
20240819,134300,390998370,5190,5190,5190,5190,0
|
|
20240819,134200,390998370,5190,5190,5190,5190,0
|
|
20240819,134100,390998370,5190,5190,5190,5190,0
|
|
20240819,134000,390998370,5190,5180,5190,5180,451
|
|
20240819,133900,388660280,5180,5180,5180,5180,8
|
|
20240819,133800,388618840,5150,5180,5180,5150,10000
|
|
20240819,133700,337067150,5180,5180,5180,5180,200
|
|
20240819,133600,336031150,5180,5190,5190,5180,177
|
|
20240819,133500,335112790,5190,5190,5190,5190,9
|
|
20240819,133400,335066080,5180,5180,5180,5180,27
|
|
20240819,133300,334926220,5180,5180,5180,5180,289
|
|
20240819,133200,333429200,5210,5210,5210,5210,0
|
|
20240819,133100,333429200,5210,5210,5210,5210,31
|
|
20240819,133000,333267690,5200,5200,5200,5200,3460
|
|
20240819,132900,315275690,5200,5200,5200,5200,96
|
|
20240819,132800,314776490,5200,5200,5200,5200,97
|
|
20240819,132700,314272090,5190,5190,5190,5190,2
|
|
20240819,132600,314261710,5190,5190,5190,5190,0
|
|
20240819,132500,314261710,5190,5190,5190,5190,0
|
|
20240819,132400,314261710,5190,5190,5190,5190,746
|
|
20240819,132300,310389970,5180,5180,5180,5180,0
|
|
20240819,132200,310389970,5180,5180,5180,5180,0
|
|
20240819,132100,310389970,5180,5180,5180,5180,75
|
|
20240819,132000,310001470,5180,5180,5180,5180,20
|
|
20240819,131900,309897870,5180,5180,5180,5180,0
|
|
20240819,131800,309897870,5180,5180,5180,5180,0
|
|
20240819,131700,309897870,5180,5200,5200,5180,28
|
|
20240819,131600,309752810,5190,5190,5190,5190,1
|
|
20240819,131500,309747620,5190,5190,5190,5190,0
|
|
20240819,131400,309747620,5190,5190,5190,5190,0
|
|
20240819,131300,309747620,5190,5190,5190,5190,1
|
|
20240819,131200,309742430,5190,5190,5190,5190,0
|
|
20240819,131100,309742430,5190,5190,5190,5190,1003
|
|
20240819,131000,304536860,5170,5170,5170,5170,0
|
|
20240819,130900,304536860,5170,5170,5170,5170,28
|
|
20240819,130800,304392100,5200,5200,5200,5200,0
|
|
20240819,130700,304392100,5200,5200,5200,5200,0
|
|
20240819,130600,304392100,5200,5200,5200,5200,0
|
|
20240819,130500,304392100,5200,5200,5200,5200,135
|
|
20240819,130400,303690100,5190,5170,5190,5170,450
|
|
20240819,130300,301357600,5190,5190,5190,5190,960
|
|
20240819,130200,296375200,5190,5190,5190,5190,0
|
|
20240819,130100,296375200,5190,5190,5190,5190,0
|
|
20240819,130000,296375200,5190,5190,5190,5190,0
|
|
20240819,125900,296375200,5190,5190,5190,5190,0
|
|
20240819,125800,296375200,5190,5190,5190,5190,0
|
|
20240819,125700,296375200,5190,5190,5190,5190,1
|
|
20240819,125600,296370010,5190,5190,5190,5190,0
|
|
20240819,125500,296370010,5190,5190,5190,5190,0
|
|
20240819,125400,296370010,5190,5190,5190,5190,0
|
|
20240819,125300,296370010,5190,5190,5190,5190,0
|
|
20240819,125200,296370010,5190,5190,5190,5190,0
|
|
20240819,125100,296370010,5190,5180,5190,5170,278
|
|
20240819,125000,294928340,5180,5180,5180,5180,0
|
|
20240819,124900,294928340,5180,5180,5180,5180,0
|
|
20240819,124800,294928340,5180,5180,5180,5180,0
|
|
20240819,124700,294928340,5180,5180,5180,5180,0
|
|
20240819,124600,294928340,5180,5180,5180,5180,0
|
|
20240819,124500,294928340,5180,5180,5180,5180,193
|
|
20240819,124400,293928600,5180,5180,5180,5180,0
|
|
20240819,124300,293928600,5180,5180,5180,5180,100
|
|
20240819,124200,293410600,5180,5180,5180,5180,0
|
|
20240819,124100,293410600,5180,5180,5180,5180,116
|
|
20240819,124000,292809720,5160,5160,5160,5160,452
|
|
20240819,123900,290477400,5160,5160,5160,5160,0
|
|
20240819,123800,290477400,5160,5160,5160,5160,0
|
|
20240819,123700,290477400,5160,5160,5160,5160,1
|
|
20240819,123600,290472240,5160,5160,5160,5160,0
|
|
20240819,123500,290472240,5160,5170,5170,5160,312
|
|
20240819,123400,288861840,5170,5170,5170,5170,0
|
|
20240819,123300,288861840,5170,5170,5170,5170,0
|
|
20240819,123200,288861840,5170,5170,5170,5170,0
|
|
20240819,123100,288861840,5170,5170,5170,5170,0
|
|
20240819,123000,288861840,5170,5170,5170,5170,0
|
|
20240819,122900,288861840,5170,5170,5170,5170,50
|
|
20240819,122800,288603340,5160,5160,5160,5160,0
|
|
20240819,122700,288603340,5160,5160,5160,5160,30
|
|
20240819,122600,288448540,5160,5160,5160,5160,0
|
|
20240819,122500,288448540,5160,5160,5160,5160,0
|
|
20240819,122400,288448540,5160,5160,5160,5160,0
|
|
20240819,122300,288448540,5160,5160,5160,5160,1012
|
|
20240819,122200,283226620,5190,5190,5190,5190,50
|
|
20240819,122100,282967120,5190,5190,5190,5190,0
|
|
20240819,122000,282967120,5190,5180,5190,5180,806
|
|
20240819,121900,278785630,5170,5170,5170,5170,250
|
|
20240819,121800,277493130,5180,5160,5180,5160,23
|
|
20240819,121700,277374370,5180,5180,5180,5180,2
|
|
20240819,121600,277364010,5160,5160,5160,5160,0
|
|
20240819,121500,277364010,5160,5160,5160,5160,0
|
|
20240819,121400,277364010,5160,5160,5160,5160,0
|
|
20240819,121300,277364010,5160,5160,5160,5160,417
|
|
20240819,121200,275212290,5180,5180,5180,5180,0
|
|
20240819,121100,275212290,5180,5180,5180,5180,19
|
|
20240819,121000,275113870,5180,5180,5180,5180,29
|
|
20240819,120900,274963650,5180,5180,5180,5180,0
|
|
20240819,120800,274963650,5180,5180,5180,5180,0
|
|
20240819,120700,274963650,5180,5180,5180,5180,0
|
|
20240819,120600,274963650,5180,5180,5180,5180,0
|
|
20240819,120500,274963650,5180,5180,5180,5180,100
|
|
20240819,120400,274445650,5190,5190,5190,5190,10
|
|
20240819,120300,274393750,5190,5170,5190,5140,3897
|
|
20240819,120200,254266140,5170,5180,5180,5170,806
|
|
20240819,120100,250098990,5190,5190,5190,5190,0
|
|
20240819,120000,250098990,5190,5190,5190,5190,0
|
|
20240819,115900,250098990,5190,5190,5190,5190,135
|
|
20240819,115800,249398340,5150,5150,5150,5150,0
|
|
20240819,115700,249398340,5150,5200,5200,5150,5002
|
|
20240819,115600,223616930,5190,5190,5190,5190,0
|
|
20240819,115500,223616930,5190,5190,5190,5190,200
|
|
20240819,115400,222578930,5190,5190,5190,5190,113
|
|
20240819,115300,221992460,5180,5200,5200,5180,4
|
|
20240819,115200,221971710,5190,5190,5190,5190,13
|
|
20240819,115100,221904240,5200,5200,5200,5200,24
|
|
20240819,115000,221779440,5180,5180,5180,5180,0
|
|
20240819,114900,221779440,5180,5180,5180,5180,177
|
|
20240819,114800,220862580,5180,5200,5200,5180,15
|
|
20240819,114700,220784730,5190,5190,5190,5190,5
|
|
20240819,114600,220758780,5200,5200,5200,5200,2
|
|
20240819,114500,220748380,5200,5200,5200,5200,0
|
|
20240819,114400,220748380,5200,5200,5200,5200,0
|
|
20240819,114300,220748380,5200,5200,5200,5200,0
|
|
20240819,114200,220748380,5200,5200,5200,5200,0
|
|
20240819,114100,220748380,5200,5200,5200,5200,200
|
|
20240819,114000,219708380,5190,5190,5190,5190,7
|
|
20240819,113900,219672050,5190,5190,5190,5190,4
|
|
20240819,113800,219651290,5190,5190,5190,5190,266
|
|
20240819,113700,218270750,5190,5190,5190,5190,48
|
|
20240819,113600,218021630,5190,5190,5190,5190,0
|
|
20240819,113500,218021630,5190,5190,5190,5190,0
|
|
20240819,113400,218021630,5190,5190,5190,5190,22
|
|
20240819,113300,217907450,5180,5180,5180,5180,33
|
|
20240819,113200,217736510,5170,5170,5170,5170,0
|
|
20240819,113100,217736510,5170,5170,5170,5170,0
|
|
20240819,113000,217736510,5170,5170,5170,5170,0
|
|
20240819,112900,217736510,5170,5190,5190,5170,1039
|
|
20240819,112800,212344760,5190,5190,5190,5190,0
|
|
20240819,112700,212344760,5190,5190,5190,5190,0
|
|
20240819,112600,212344760,5190,5190,5190,5190,0
|
|
20240819,112500,212344760,5190,5190,5190,5190,0
|
|
20240819,112400,212344760,5190,5190,5190,5190,0
|
|
20240819,112300,212344760,5190,5190,5190,5190,0
|
|
20240819,112200,212344760,5190,5190,5190,5190,0
|
|
20240819,112100,212344760,5190,5190,5190,5190,0
|
|
20240819,112000,212344760,5190,5190,5190,5190,0
|
|
20240819,111900,212344760,5190,5190,5190,5190,0
|
|
20240819,111800,212344760,5190,5190,5190,5190,0
|
|
20240819,111700,212344760,5190,5190,5190,5190,0
|
|
20240819,111600,212344760,5190,5190,5190,5190,1
|
|
20240819,111500,212339570,5190,5190,5190,5190,0
|
|
20240819,111400,212339570,5190,5190,5190,5190,790
|
|
20240819,111300,208239470,5180,5180,5180,5180,0
|
|
20240819,111200,208239470,5180,5180,5180,5180,0
|
|
20240819,111100,208239470,5180,5180,5180,5180,0
|
|
20240819,111000,208239470,5180,5180,5180,5180,0
|
|
20240819,110900,208239470,5180,5180,5180,5180,0
|
|
20240819,110800,208239470,5180,5180,5180,5180,0
|
|
20240819,110700,208239470,5180,5180,5180,5180,0
|
|
20240819,110600,208239470,5180,5180,5180,5180,0
|
|
20240819,110500,208239470,5180,5180,5180,5180,0
|
|
20240819,110400,208239470,5180,5180,5180,5180,97
|
|
20240819,110300,207737010,5180,5180,5180,5180,0
|
|
20240819,110200,207737010,5180,5180,5180,5180,0
|
|
20240819,110100,207737010,5180,5180,5180,5180,821
|
|
20240819,110000,203484230,5180,5180,5180,5180,259
|
|
20240819,105900,202142610,5170,5170,5170,5170,0
|
|
20240819,105800,202142610,5170,5170,5170,5170,500
|
|
20240819,105700,199557610,5170,5170,5170,5170,0
|
|
20240819,105600,199557610,5170,5170,5170,5170,0
|
|
20240819,105500,199557610,5170,5170,5170,5170,21
|
|
20240819,105400,199449040,5160,5160,5160,5160,0
|
|
20240819,105300,199449040,5160,5160,5160,5160,0
|
|
20240819,105200,199449040,5160,5160,5160,5160,50
|
|
20240819,105100,199191040,5160,5160,5160,5160,18
|
|
20240819,105000,199098160,5190,5190,5190,5190,259
|
|
20240819,104900,197753950,5190,5180,5190,5180,1758
|
|
20240819,104800,188636210,5190,5190,5190,5190,430
|
|
20240819,104700,186404510,5190,5180,5190,5180,2627
|
|
20240819,104600,172785140,5170,5170,5170,5170,0
|
|
20240819,104500,172785140,5170,5170,5170,5170,0
|
|
20240819,104400,172785140,5170,5170,5170,5170,0
|
|
20240819,104300,172785140,5170,5170,5170,5170,203
|
|
20240819,104200,171735630,5170,5170,5170,5170,0
|
|
20240819,104100,171735630,5170,5170,5170,5170,102
|
|
20240819,104000,171208290,5170,5170,5170,5170,153
|
|
20240819,103900,170417280,5170,5150,5170,5150,781
|
|
20240819,103800,166380230,5150,5150,5150,5150,500
|
|
20240819,103700,163805230,5140,5160,5160,5140,1996
|
|
20240819,103600,153531600,5160,5160,5160,5160,0
|
|
20240819,103500,153531600,5160,5160,5160,5160,611
|
|
20240819,103400,150378840,5160,5160,5160,5160,0
|
|
20240819,103300,150378840,5160,5170,5170,5160,484
|
|
20240819,103200,147880860,5170,5170,5170,5170,84
|
|
20240819,103100,147446580,5180,5180,5180,5180,0
|
|
20240819,103000,147446580,5180,5180,5180,5180,0
|
|
20240819,102900,147446580,5180,5180,5180,5180,0
|
|
20240819,102800,147446580,5180,5180,5180,5180,205
|
|
20240819,102700,146384680,5180,5180,5180,5180,0
|
|
20240819,102600,146384680,5180,5180,5180,5180,0
|
|
20240819,102500,146384680,5180,5180,5180,5180,0
|
|
20240819,102400,146384680,5180,5180,5180,5180,0
|
|
20240819,102300,146384680,5180,5180,5180,5180,0
|
|
20240819,102200,146384680,5180,5180,5180,5180,282
|
|
20240819,102100,144923920,5180,5180,5180,5180,0
|
|
20240819,102000,144923920,5180,5180,5180,5180,0
|
|
20240819,101900,144923920,5180,5180,5180,5180,0
|
|
20240819,101800,144923920,5180,5180,5180,5180,0
|
|
20240819,101700,144923920,5180,5180,5180,5180,0
|
|
20240819,101600,144923920,5180,5180,5180,5180,0
|
|
20240819,101500,144923920,5180,5180,5180,5180,0
|
|
20240819,101400,144923920,5180,5180,5180,5180,0
|
|
20240819,101300,144923920,5180,5180,5180,5180,103
|
|
20240819,101200,144390380,5190,5190,5190,5190,0
|
|
20240819,101100,144390380,5190,5170,5190,5170,102
|
|
20240819,101000,143863000,5180,5180,5180,5180,300
|
|
20240819,100900,142309000,5180,5180,5180,5170,537
|
|
20240819,100800,139527350,5190,5190,5190,5190,0
|
|
20240819,100700,139527350,5190,5190,5190,5190,269
|
|
20240819,100600,138131240,5190,5190,5190,5190,100
|
|
20240819,100500,137612240,5200,5200,5200,5200,187
|
|
20240819,100400,136639840,5190,5190,5200,5190,405
|
|
20240819,100300,134535890,5190,5190,5190,5190,67
|
|
20240819,100200,134188160,5190,5190,5190,5190,184
|
|
20240819,100100,133233200,5200,5200,5200,5200,1
|
|
20240819,100000,133228000,5190,5200,5200,5190,597
|
|
20240819,095900,130126820,5200,5200,5200,5200,716
|
|
20240819,095800,126403620,5190,5190,5190,5190,300
|
|
20240819,095700,124846620,5180,5180,5180,5180,0
|
|
20240819,095600,124846620,5180,5180,5180,5180,20
|
|
20240819,095500,124743020,5200,5200,5200,5200,1
|
|
20240819,095400,124737820,5190,5190,5190,5180,322
|
|
20240819,095300,123066670,5190,5180,5190,5180,340
|
|
20240819,095200,121302810,5190,5170,5190,5170,1949
|
|
20240819,095100,111222460,5170,5170,5170,5170,1
|
|
20240819,095000,111217290,5170,5170,5170,5170,0
|
|
20240819,094900,111217290,5170,5160,5170,5160,271
|
|
20240819,094800,109816780,5170,5170,5170,5170,63
|
|
20240819,094700,109491070,5170,5170,5170,5170,87
|
|
20240819,094600,109041280,5170,5170,5170,5170,1272
|
|
20240819,094500,102465040,5170,5170,5170,5170,0
|
|
20240819,094400,102465040,5170,5150,5170,5150,600
|
|
20240819,094300,99373040,5170,5170,5170,5170,0
|
|
20240819,094200,99373040,5170,5170,5170,5170,0
|
|
20240819,094100,99373040,5170,5150,5170,5150,766
|
|
20240819,094000,95413310,5160,5160,5160,5160,2
|
|
20240819,093900,95402990,5170,5170,5170,5170,0
|
|
20240819,093800,95402990,5170,5170,5170,5170,0
|
|
20240819,093700,95402990,5170,5160,5170,5160,626
|
|
20240819,093600,92170330,5160,5150,5160,5120,3457
|
|
20240819,093500,74423430,5150,5150,5150,5150,3
|
|
20240819,093400,74407980,5160,5160,5160,5160,0
|
|
20240819,093300,74407980,5160,5160,5160,5160,1001
|
|
20240819,093200,69242820,5170,5170,5170,5170,13
|
|
20240819,093100,69175610,5170,5170,5170,5170,2
|
|
20240819,093000,69165270,5170,5170,5170,5170,0
|
|
20240819,092900,69165270,5170,5170,5170,5170,20
|
|
20240819,092800,69061870,5170,5170,5180,5170,401
|
|
20240819,092700,66985700,5170,5170,5170,5170,0
|
|
20240819,092600,66985700,5170,5180,5180,5170,2
|
|
20240819,092500,66975350,5170,5170,5170,5170,300
|
|
20240819,092400,65424350,5170,5180,5180,5170,75
|
|
20240819,092300,65036560,5180,5180,5180,5180,1000
|
|
20240819,092200,59856560,5180,5180,5180,5180,224
|
|
20240819,092100,58696240,5180,5170,5180,5170,144
|
|
20240819,092000,57950590,5160,5160,5160,5160,5
|
|
20240819,091900,57924790,5160,5160,5160,5160,0
|
|
20240819,091800,57924790,5160,5160,5160,5160,0
|
|
20240819,091700,57924790,5160,5160,5160,5160,17
|
|
20240819,091600,57837070,5180,5170,5180,5170,401
|
|
20240819,091500,55762890,5170,5160,5170,5160,511
|
|
20240819,091400,53121090,5160,5160,5160,5150,4999
|
|
20240819,091300,27326450,5160,5160,5160,5160,1
|
|
20240819,091200,27321290,5160,5160,5160,5160,21
|
|
20240819,091100,27212930,5160,5160,5160,5160,2
|
|
20240819,091000,27202610,5130,5130,5130,5130,170
|
|
20240819,090900,26330510,5130,5130,5130,5130,0
|
|
20240819,090800,26330510,5130,5150,5160,5130,294
|
|
20240819,090700,24820690,5170,5170,5170,5170,0
|
|
20240819,090600,24820690,5170,5160,5170,5160,201
|
|
20240819,090500,23783520,5120,5120,5120,5120,500
|
|
20240819,090400,21223520,5120,5120,5120,5120,0
|
|
20240819,090300,21223520,5120,5120,5120,5120,0
|
|
20240819,090200,21223520,5120,5120,5120,5120,0
|
|
20240819,090100,21223520,5120,5120,5120,5120,195
|
|
20240819,090000,20225120,5150,5120,5150,5120,3940
|