629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192600,184830040,5090,5090,5090,5090,473
|
|
20240821,192500,184830040,5090,5090,5090,5090,0
|
|
20240821,192400,184830040,5090,5090,5090,5090,0
|
|
20240821,192300,184830040,5090,5090,5090,5090,0
|
|
20240821,192200,184830040,5090,5090,5090,5090,0
|
|
20240821,192100,184830040,5090,5090,5090,5090,0
|
|
20240821,192000,184830040,5090,5090,5090,5090,0
|
|
20240821,191900,184830040,5090,5090,5090,5090,0
|
|
20240821,191800,184830040,5090,5090,5090,5090,0
|
|
20240821,191700,184830040,5090,5090,5090,5090,0
|
|
20240821,191600,184830040,5090,5090,5090,5090,0
|
|
20240821,191500,184830040,5090,5090,5090,5090,0
|
|
20240821,191400,184830040,5090,5090,5090,5090,0
|
|
20240821,191300,184830040,5090,5090,5090,5090,0
|
|
20240821,191200,184830040,5090,5090,5090,5090,0
|
|
20240821,191100,184830040,5090,5090,5090,5090,0
|
|
20240821,191000,184830040,5090,5090,5090,5090,0
|
|
20240821,190900,184830040,5090,5090,5090,5090,0
|
|
20240821,190800,184830040,5090,5090,5090,5090,0
|
|
20240821,190700,184830040,5090,5090,5090,5090,0
|
|
20240821,190600,184830040,5090,5090,5090,5090,0
|
|
20240821,190500,184830040,5090,5090,5090,5090,0
|
|
20240821,190400,184830040,5090,5090,5090,5090,0
|
|
20240821,190300,184830040,5090,5090,5090,5090,0
|
|
20240821,190200,184830040,5090,5090,5090,5090,0
|
|
20240821,190100,184830040,5090,5090,5090,5090,0
|
|
20240821,190000,184830040,5090,5090,5090,5090,0
|
|
20240821,185900,184830040,5090,5090,5090,5090,0
|
|
20240821,185800,184830040,5090,5090,5090,5090,0
|
|
20240821,185700,184830040,5090,5090,5090,5090,0
|
|
20240821,185600,184830040,5090,5090,5090,5090,473
|
|
20240821,185500,184830040,5090,5090,5090,5090,0
|
|
20240821,185400,184830040,5090,5090,5090,5090,0
|
|
20240821,185300,184830040,5090,5090,5090,5090,0
|
|
20240821,185200,184830040,5090,5090,5090,5090,0
|
|
20240821,185100,184830040,5090,5090,5090,5090,0
|
|
20240821,185000,184830040,5090,5090,5090,5090,0
|
|
20240821,184900,184830040,5090,5090,5090,5090,0
|
|
20240821,184800,184830040,5090,5090,5090,5090,0
|
|
20240821,184700,184830040,5090,5090,5090,5090,0
|
|
20240821,184600,184830040,5090,5090,5090,5090,0
|
|
20240821,184500,184830040,5090,5090,5090,5090,0
|
|
20240821,184400,184830040,5090,5090,5090,5090,0
|
|
20240821,184300,184830040,5090,5090,5090,5090,0
|
|
20240821,184200,184830040,5090,5090,5090,5090,0
|
|
20240821,184100,184830040,5090,5090,5090,5090,0
|
|
20240821,184000,184830040,5090,5090,5090,5090,0
|
|
20240821,183900,184830040,5090,5090,5090,5090,0
|
|
20240821,183800,184830040,5090,5090,5090,5090,0
|
|
20240821,183700,184830040,5090,5090,5090,5090,0
|
|
20240821,183600,184830040,5090,5090,5090,5090,0
|
|
20240821,183500,184830040,5090,5090,5090,5090,0
|
|
20240821,183400,184830040,5090,5090,5090,5090,0
|
|
20240821,183300,184830040,5090,5090,5090,5090,0
|
|
20240821,183200,184830040,5090,5090,5090,5090,0
|
|
20240821,183100,184830040,5090,5090,5090,5090,0
|
|
20240821,183000,184830040,5090,5090,5090,5090,0
|
|
20240821,182900,184830040,5090,5090,5090,5090,0
|
|
20240821,182800,184830040,5090,5090,5090,5090,0
|
|
20240821,182700,184830040,5090,5090,5090,5090,0
|
|
20240821,182600,184830040,5090,5090,5090,5090,473
|
|
20240821,182500,184830040,5090,5090,5090,5090,0
|
|
20240821,182400,184830040,5090,5090,5090,5090,0
|
|
20240821,182300,184830040,5090,5090,5090,5090,0
|
|
20240821,182200,184830040,5090,5090,5090,5090,0
|
|
20240821,182100,184830040,5090,5090,5090,5090,0
|
|
20240821,182000,184830040,5090,5090,5090,5090,0
|
|
20240821,181900,184830040,5090,5090,5090,5090,0
|
|
20240821,181800,184830040,5090,5090,5090,5090,0
|
|
20240821,181700,184830040,5090,5090,5090,5090,0
|
|
20240821,181600,184830040,5090,5090,5090,5090,0
|
|
20240821,181500,184830040,5090,5090,5090,5090,0
|
|
20240821,181400,184830040,5090,5090,5090,5090,0
|
|
20240821,181300,184830040,5090,5090,5090,5090,0
|
|
20240821,181200,184830040,5090,5090,5090,5090,0
|
|
20240821,181100,184830040,5090,5090,5090,5090,0
|
|
20240821,181000,184830040,5090,5090,5090,5090,0
|
|
20240821,180900,184830040,5090,5090,5090,5090,0
|
|
20240821,180800,184830040,5090,5090,5090,5090,0
|
|
20240821,180700,184830040,5090,5090,5090,5090,0
|
|
20240821,180600,184830040,5090,5090,5090,5090,0
|
|
20240821,180500,184830040,5090,5090,5090,5090,0
|
|
20240821,180400,184830040,5090,5090,5090,5090,0
|
|
20240821,180300,184830040,5090,5090,5090,5090,0
|
|
20240821,180200,184830040,5090,5090,5090,5090,0
|
|
20240821,180100,184830040,5090,5090,5090,5090,0
|
|
20240821,180000,184830040,5090,5090,5090,5090,0
|
|
20240821,175900,184830040,5090,5090,5090,5090,0
|
|
20240821,175800,184830040,5090,5090,5090,5090,0
|
|
20240821,175700,184830040,5090,5090,5090,5090,0
|
|
20240821,175600,184830040,5090,5090,5090,5090,473
|
|
20240821,175500,184830040,5090,5090,5090,5090,0
|
|
20240821,175400,184830040,5090,5090,5090,5090,0
|
|
20240821,175300,184830040,5090,5090,5090,5090,0
|
|
20240821,175200,184830040,5090,5090,5090,5090,0
|
|
20240821,175100,184830040,5090,5090,5090,5090,0
|
|
20240821,175000,184830040,5090,5090,5090,5090,0
|
|
20240821,174900,184830040,5090,5090,5090,5090,0
|
|
20240821,174800,184830040,5090,5090,5090,5090,0
|
|
20240821,174700,184830040,5090,5090,5090,5090,0
|
|
20240821,174600,184830040,5090,5090,5090,5090,0
|
|
20240821,174500,184830040,5090,5090,5090,5090,0
|
|
20240821,174400,184830040,5090,5090,5090,5090,0
|
|
20240821,174300,184830040,5090,5090,5090,5090,0
|
|
20240821,174200,184830040,5090,5090,5090,5090,0
|
|
20240821,174100,184830040,5090,5090,5090,5090,0
|
|
20240821,174000,184830040,5090,5090,5090,5090,0
|
|
20240821,173900,184830040,5090,5090,5090,5090,0
|
|
20240821,173800,184830040,5090,5090,5090,5090,0
|
|
20240821,173700,184830040,5090,5090,5090,5090,0
|
|
20240821,173600,184830040,5090,5090,5090,5090,0
|
|
20240821,173500,184830040,5090,5090,5090,5090,0
|
|
20240821,173400,184830040,5090,5090,5090,5090,0
|
|
20240821,173300,184830040,5090,5090,5090,5090,0
|
|
20240821,173200,184830040,5090,5090,5090,5090,0
|
|
20240821,173100,184830040,5090,5090,5090,5090,0
|
|
20240821,173000,184830040,5090,5090,5090,5090,0
|
|
20240821,172900,184830040,5090,5090,5090,5090,0
|
|
20240821,172800,184830040,5090,5090,5090,5090,0
|
|
20240821,172700,184830040,5090,5090,5090,5090,0
|
|
20240821,172600,184830040,5090,5090,5090,5090,473
|
|
20240821,172500,184830040,5090,5090,5090,5090,0
|
|
20240821,172400,184830040,5090,5090,5090,5090,0
|
|
20240821,172300,184830040,5090,5090,5090,5090,0
|
|
20240821,172200,184830040,5090,5090,5090,5090,0
|
|
20240821,172100,184830040,5090,5090,5090,5090,0
|
|
20240821,172000,184830040,5090,5090,5090,5090,0
|
|
20240821,171900,184830040,5090,5090,5090,5090,0
|
|
20240821,171800,184830040,5090,5090,5090,5090,0
|
|
20240821,171700,184830040,5090,5090,5090,5090,0
|
|
20240821,171600,184830040,5090,5090,5090,5090,0
|
|
20240821,171500,184830040,5090,5090,5090,5090,0
|
|
20240821,171400,184830040,5090,5090,5090,5090,0
|
|
20240821,171300,184830040,5090,5090,5090,5090,0
|
|
20240821,171200,184830040,5090,5090,5090,5090,0
|
|
20240821,171100,184830040,5090,5090,5090,5090,0
|
|
20240821,171000,184830040,5090,5090,5090,5090,0
|
|
20240821,170900,184830040,5090,5090,5090,5090,0
|
|
20240821,170800,184830040,5090,5090,5090,5090,0
|
|
20240821,170700,184830040,5090,5090,5090,5090,0
|
|
20240821,170600,184830040,5090,5090,5090,5090,0
|
|
20240821,170500,184830040,5090,5090,5090,5090,0
|
|
20240821,170400,184830040,5090,5090,5090,5090,0
|
|
20240821,170300,184830040,5090,5090,5090,5090,0
|
|
20240821,170200,184830040,5090,5090,5090,5090,0
|
|
20240821,170100,184830040,5090,5090,5090,5090,0
|
|
20240821,170000,184830040,5090,5090,5090,5090,0
|
|
20240821,165900,184830040,5090,5090,5090,5090,0
|
|
20240821,165800,184830040,5090,5090,5090,5090,0
|
|
20240821,165700,184830040,5090,5090,5090,5090,0
|
|
20240821,165600,184830040,5090,5090,5090,5090,473
|
|
20240821,165500,184830040,5090,5090,5090,5090,0
|
|
20240821,165400,184830040,5090,5090,5090,5090,0
|
|
20240821,165300,184830040,5090,5090,5090,5090,0
|
|
20240821,165200,184830040,5090,5090,5090,5090,0
|
|
20240821,165100,184830040,5090,5090,5090,5090,0
|
|
20240821,165000,184830040,5090,5090,5090,5090,0
|
|
20240821,164900,184830040,5090,5090,5090,5090,0
|
|
20240821,164800,184830040,5090,5090,5090,5090,0
|
|
20240821,164700,184830040,5090,5090,5090,5090,0
|
|
20240821,164600,184830040,5090,5090,5090,5090,0
|
|
20240821,164500,184830040,5090,5090,5090,5090,0
|
|
20240821,164400,184830040,5090,5090,5090,5090,0
|
|
20240821,164300,184830040,5090,5090,5090,5090,0
|
|
20240821,164200,184830040,5090,5090,5090,5090,0
|
|
20240821,164100,184830040,5090,5090,5090,5090,0
|
|
20240821,164000,184830040,5090,5090,5090,5090,0
|
|
20240821,163900,184830040,5090,5090,5090,5090,0
|
|
20240821,163800,184830040,5090,5090,5090,5090,0
|
|
20240821,163700,184830040,5090,5090,5090,5090,0
|
|
20240821,163600,184830040,5090,5090,5090,5090,0
|
|
20240821,163500,184830040,5090,5090,5090,5090,0
|
|
20240821,163400,184830040,5090,5090,5090,5090,0
|
|
20240821,163300,184830040,5090,5090,5090,5090,0
|
|
20240821,163200,184830040,5090,5090,5090,5090,0
|
|
20240821,163100,184830040,5090,5090,5090,5090,0
|
|
20240821,163000,184830040,5090,5090,5090,5090,0
|
|
20240821,162900,184830040,5090,5090,5090,5090,0
|
|
20240821,162800,184830040,5090,5090,5090,5090,0
|
|
20240821,162700,184830040,5090,5090,5090,5090,0
|
|
20240821,162600,184830040,5090,5090,5090,5090,473
|
|
20240821,162500,184830040,5090,5090,5090,5090,0
|
|
20240821,162400,184830040,5090,5090,5090,5090,0
|
|
20240821,162300,184830040,5090,5090,5090,5090,0
|
|
20240821,162200,184830040,5090,5090,5090,5090,0
|
|
20240821,162100,184830040,5090,5090,5090,5090,0
|
|
20240821,162000,184830040,5090,5090,5090,5090,0
|
|
20240821,161900,184830040,5090,5090,5090,5090,0
|
|
20240821,161800,184830040,5090,5090,5090,5090,0
|
|
20240821,161700,184830040,5090,5090,5090,5090,0
|
|
20240821,161600,184830040,5090,5090,5090,5090,0
|
|
20240821,161500,184830040,5090,5090,5090,5090,0
|
|
20240821,161400,184830040,5090,5090,5090,5090,0
|
|
20240821,161300,184830040,5090,5090,5090,5090,0
|
|
20240821,161200,184830040,5090,5090,5090,5090,0
|
|
20240821,161100,184830040,5090,5090,5090,5090,0
|
|
20240821,161000,184830040,5090,5090,5090,5090,0
|
|
20240821,160900,184830040,5090,5090,5090,5090,0
|
|
20240821,160800,184830040,5090,5090,5090,5090,0
|
|
20240821,160700,184830040,5090,5090,5090,5090,0
|
|
20240821,160600,184830040,5090,5090,5090,5090,0
|
|
20240821,160500,184830040,5090,5090,5090,5090,0
|
|
20240821,160400,184830040,5090,5090,5090,5090,0
|
|
20240821,160300,184830040,5090,5090,5090,5090,0
|
|
20240821,160200,184830040,5090,5090,5090,5090,0
|
|
20240821,160100,184830040,5090,5090,5090,5090,0
|
|
20240821,160000,184830040,5090,5090,5090,5090,0
|
|
20240821,155900,184830040,5090,5090,5090,5090,0
|
|
20240821,155800,184830040,5090,5090,5090,5090,0
|
|
20240821,155700,184830040,5090,5090,5090,5090,0
|
|
20240821,155600,184830040,5090,5090,5090,5090,473
|
|
20240821,155500,184830040,5090,5090,5090,5090,0
|
|
20240821,155400,184830040,5090,5090,5090,5090,0
|
|
20240821,155300,184830040,5090,5090,5090,5090,0
|
|
20240821,155200,184830040,5090,5090,5090,5090,0
|
|
20240821,155100,184830040,5090,5090,5090,5090,0
|
|
20240821,155000,184830040,5090,5090,5090,5090,0
|
|
20240821,154900,184830040,5090,5090,5090,5090,0
|
|
20240821,154800,184830040,5090,5090,5090,5090,0
|
|
20240821,154700,184830040,5090,5090,5090,5090,0
|
|
20240821,154600,184830040,5090,5090,5090,5090,0
|
|
20240821,154500,184830040,5090,5090,5090,5090,0
|
|
20240821,154400,184830040,5090,5090,5090,5090,0
|
|
20240821,154300,184830040,5090,5090,5090,5090,0
|
|
20240821,154200,184830040,5090,5090,5090,5090,0
|
|
20240821,154100,184830040,5090,5090,5090,5090,0
|
|
20240821,154000,184830040,5090,5090,5090,5090,0
|
|
20240821,153900,184830040,5090,5090,5090,5090,0
|
|
20240821,153800,184830040,5090,5090,5090,5090,0
|
|
20240821,153700,184830040,5090,5090,5090,5090,0
|
|
20240821,153600,184830040,5090,5090,5090,5090,0
|
|
20240821,153500,184830040,5090,5090,5090,5090,0
|
|
20240821,153400,184830040,5090,5090,5090,5090,0
|
|
20240821,153300,184830040,5090,5090,5090,5090,0
|
|
20240821,153200,184830040,5090,5090,5090,5090,0
|
|
20240821,153100,184830040,5090,5090,5090,5090,0
|
|
20240821,153000,184830040,5090,5090,5090,5090,473
|
|
20240821,152900,182422470,5110,5110,5110,5110,0
|
|
20240821,152800,182422470,5110,5110,5110,5110,0
|
|
20240821,152700,182422470,5110,5110,5110,5110,0
|
|
20240821,152600,182422470,5110,5110,5110,5110,0
|
|
20240821,152500,182422470,5110,5110,5110,5110,0
|
|
20240821,152400,182422470,5110,5110,5110,5110,0
|
|
20240821,152300,182422470,5110,5110,5110,5110,0
|
|
20240821,152200,182422470,5110,5110,5110,5110,0
|
|
20240821,152100,182422470,5110,5110,5110,5110,0
|
|
20240821,152000,182422470,5110,5110,5110,5110,0
|
|
20240821,151900,182422470,5110,5110,5110,5110,42
|
|
20240821,151800,182207850,5110,5110,5110,5110,23
|
|
20240821,151700,182090320,5100,5100,5100,5100,85
|
|
20240821,151600,181656820,5100,5100,5100,5100,100
|
|
20240821,151500,181146820,5100,5100,5100,5100,0
|
|
20240821,151400,181146820,5100,5100,5100,5100,50
|
|
20240821,151300,180891820,5100,5100,5100,5100,122
|
|
20240821,151200,180269620,5100,5100,5100,5100,0
|
|
20240821,151100,180269620,5100,5100,5100,5100,100
|
|
20240821,151000,179759620,5100,5100,5100,5100,0
|
|
20240821,150900,179759620,5100,5100,5100,5100,0
|
|
20240821,150800,179759620,5100,5100,5100,5100,0
|
|
20240821,150700,179759620,5100,5100,5100,5100,55
|
|
20240821,150600,179479120,5100,5100,5100,5100,7
|
|
20240821,150500,179443420,5100,5100,5100,5100,0
|
|
20240821,150400,179443420,5100,5100,5100,5100,0
|
|
20240821,150300,179443420,5100,5100,5100,5100,0
|
|
20240821,150200,179443420,5100,5100,5100,5100,0
|
|
20240821,150100,179443420,5100,5090,5100,5090,10
|
|
20240821,150000,179392470,5090,5090,5090,5090,0
|
|
20240821,145900,179392470,5090,5090,5090,5090,0
|
|
20240821,145800,179392470,5090,5090,5090,5090,0
|
|
20240821,145700,179392470,5090,5090,5090,5090,0
|
|
20240821,145600,179392470,5090,5090,5090,5090,0
|
|
20240821,145500,179392470,5090,5090,5090,5090,0
|
|
20240821,145400,179392470,5090,5090,5090,5090,1034
|
|
20240821,145300,174129410,5090,5090,5090,5090,0
|
|
20240821,145200,174129410,5090,5090,5090,5090,0
|
|
20240821,145100,174129410,5090,5090,5090,5090,0
|
|
20240821,145000,174129410,5090,5090,5090,5090,1000
|
|
20240821,144900,169039410,5090,5090,5090,5090,1000
|
|
20240821,144800,163949410,5090,5090,5090,5090,1000
|
|
20240821,144700,158859410,5090,5100,5100,5090,1444
|
|
20240821,144600,151505010,5090,5090,5090,5090,1000
|
|
20240821,144500,146415010,5090,5090,5090,5090,2467
|
|
20240821,144400,133857980,5100,5100,5100,5100,1
|
|
20240821,144300,133852880,5090,5090,5090,5090,0
|
|
20240821,144200,133852880,5090,5090,5090,5090,0
|
|
20240821,144100,133852880,5090,5090,5090,5090,29
|
|
20240821,144000,133705270,5080,5080,5080,5080,264
|
|
20240821,143900,132364150,5090,5090,5090,5090,1
|
|
20240821,143800,132359060,5090,5090,5090,5090,0
|
|
20240821,143700,132359060,5090,5090,5090,5090,0
|
|
20240821,143600,132359060,5090,5090,5090,5090,0
|
|
20240821,143500,132359060,5090,5090,5090,5090,0
|
|
20240821,143400,132359060,5090,5090,5090,5090,509
|
|
20240821,143300,129768250,5090,5090,5090,5090,0
|
|
20240821,143200,129768250,5090,5090,5090,5090,0
|
|
20240821,143100,129768250,5090,5090,5090,5090,200
|
|
20240821,143000,128750250,5100,5100,5100,5100,0
|
|
20240821,142900,128750250,5100,5100,5100,5100,0
|
|
20240821,142800,128750250,5100,5100,5100,5100,0
|
|
20240821,142700,128750250,5100,5100,5100,5100,0
|
|
20240821,142600,128750250,5100,5100,5100,5100,0
|
|
20240821,142500,128750250,5100,5100,5100,5100,0
|
|
20240821,142400,128750250,5100,5100,5100,5100,0
|
|
20240821,142300,128750250,5100,5100,5100,5100,10
|
|
20240821,142200,128699250,5100,5100,5100,5100,0
|
|
20240821,142100,128699250,5100,5100,5100,5100,0
|
|
20240821,142000,128699250,5100,5100,5100,5100,1
|
|
20240821,141900,128694150,5100,5100,5100,5100,0
|
|
20240821,141800,128694150,5100,5100,5100,5100,0
|
|
20240821,141700,128694150,5100,5100,5100,5100,0
|
|
20240821,141600,128694150,5100,5100,5100,5100,0
|
|
20240821,141500,128694150,5100,5100,5100,5100,0
|
|
20240821,141400,128694150,5100,5100,5100,5100,0
|
|
20240821,141300,128694150,5100,5100,5100,5100,0
|
|
20240821,141200,128694150,5100,5100,5100,5100,0
|
|
20240821,141100,128694150,5100,5100,5100,5100,53
|
|
20240821,141000,128423850,5090,5090,5090,5090,26
|
|
20240821,140900,128291510,5090,5090,5090,5090,0
|
|
20240821,140800,128291510,5090,5090,5090,5090,1026
|
|
20240821,140700,123069170,5090,5090,5090,5090,0
|
|
20240821,140600,123069170,5090,5090,5090,5090,30
|
|
20240821,140500,122916470,5100,5100,5100,5100,0
|
|
20240821,140400,122916470,5100,5100,5100,5100,1
|
|
20240821,140300,122911370,5090,5090,5090,5090,0
|
|
20240821,140200,122911370,5090,5090,5090,5090,0
|
|
20240821,140100,122911370,5090,5090,5090,5090,1
|
|
20240821,140000,122906280,5090,5090,5090,5090,0
|
|
20240821,135900,122906280,5090,5090,5090,5090,0
|
|
20240821,135800,122906280,5090,5090,5090,5090,187
|
|
20240821,135700,121954450,5090,5090,5090,5090,0
|
|
20240821,135600,121954450,5090,5090,5090,5090,0
|
|
20240821,135500,121954450,5090,5090,5090,5090,200
|
|
20240821,135400,120936450,5100,5100,5100,5100,0
|
|
20240821,135300,120936450,5100,5100,5100,5100,8
|
|
20240821,135200,120895650,5090,5090,5090,5090,218
|
|
20240821,135100,119786030,5090,5090,5090,5090,0
|
|
20240821,135000,119786030,5090,5090,5090,5090,242
|
|
20240821,134900,118554250,5100,5100,5100,5100,0
|
|
20240821,134800,118554250,5100,5100,5100,5100,0
|
|
20240821,134700,118554250,5100,5100,5100,5100,0
|
|
20240821,134600,118554250,5100,5100,5100,5100,0
|
|
20240821,134500,118554250,5100,5100,5100,5100,0
|
|
20240821,134400,118554250,5100,5100,5100,5100,0
|
|
20240821,134300,118554250,5100,5100,5100,5100,1
|
|
20240821,134200,118549150,5090,5090,5090,5090,0
|
|
20240821,134100,118549150,5090,5090,5090,5090,400
|
|
20240821,134000,116513150,5100,5100,5100,5100,0
|
|
20240821,133900,116513150,5100,5100,5100,5100,0
|
|
20240821,133800,116513150,5100,5100,5100,5100,0
|
|
20240821,133700,116513150,5100,5100,5100,5100,0
|
|
20240821,133600,116513150,5100,5100,5100,5100,50
|
|
20240821,133500,116258150,5090,5090,5090,5090,26
|
|
20240821,133400,116125810,5100,5100,5100,5100,0
|
|
20240821,133300,116125810,5100,5100,5100,5100,0
|
|
20240821,133200,116125810,5100,5100,5100,5100,0
|
|
20240821,133100,116125810,5100,5100,5100,5100,0
|
|
20240821,133000,116125810,5100,5100,5100,5100,0
|
|
20240821,132900,116125810,5100,5100,5100,5100,100
|
|
20240821,132800,115615810,5100,5100,5100,5100,0
|
|
20240821,132700,115615810,5100,5100,5100,5100,100
|
|
20240821,132600,115105810,5090,5090,5090,5090,149
|
|
20240821,132500,114347400,5090,5090,5090,5090,0
|
|
20240821,132400,114347400,5090,5090,5090,5090,0
|
|
20240821,132300,114347400,5090,5090,5090,5090,99
|
|
20240821,132200,113843490,5090,5090,5090,5090,0
|
|
20240821,132100,113843490,5090,5090,5090,5090,0
|
|
20240821,132000,113843490,5090,5090,5090,5090,0
|
|
20240821,131900,113843490,5090,5090,5090,5090,0
|
|
20240821,131800,113843490,5090,5090,5090,5090,0
|
|
20240821,131700,113843490,5090,5090,5090,5090,0
|
|
20240821,131600,113843490,5090,5090,5090,5090,300
|
|
20240821,131500,112316490,5090,5090,5090,5090,10
|
|
20240821,131400,112265590,5100,5100,5100,5100,0
|
|
20240821,131300,112265590,5100,5100,5100,5100,0
|
|
20240821,131200,112265590,5100,5100,5100,5100,2
|
|
20240821,131100,112255390,5100,5100,5100,5100,0
|
|
20240821,131000,112255390,5100,5100,5100,5100,0
|
|
20240821,130900,112255390,5100,5090,5100,5090,2
|
|
20240821,130800,112245200,5100,5100,5100,5100,0
|
|
20240821,130700,112245200,5100,5100,5100,5100,0
|
|
20240821,130600,112245200,5100,5100,5100,5100,0
|
|
20240821,130500,112245200,5100,5100,5100,5100,0
|
|
20240821,130400,112245200,5100,5100,5100,5100,0
|
|
20240821,130300,112245200,5100,5100,5100,5100,0
|
|
20240821,130200,112245200,5100,5100,5100,5100,0
|
|
20240821,130100,112245200,5100,5100,5100,5100,165
|
|
20240821,130000,111403700,5100,5100,5100,5100,0
|
|
20240821,125900,111403700,5100,5100,5100,5100,0
|
|
20240821,125800,111403700,5100,5100,5100,5100,0
|
|
20240821,125700,111403700,5100,5100,5100,5100,115
|
|
20240821,125600,110817200,5100,5110,5110,5100,21
|
|
20240821,125500,110710090,5100,5100,5100,5100,200
|
|
20240821,125400,109690090,5110,5110,5110,5110,0
|
|
20240821,125300,109690090,5110,5110,5110,5110,0
|
|
20240821,125200,109690090,5110,5110,5110,5110,0
|
|
20240821,125100,109690090,5110,5110,5110,5110,0
|
|
20240821,125000,109690090,5110,5110,5110,5110,0
|
|
20240821,124900,109690090,5110,5110,5110,5110,1
|
|
20240821,124800,109684980,5090,5090,5090,5090,0
|
|
20240821,124700,109684980,5090,5090,5090,5090,0
|
|
20240821,124600,109684980,5090,5090,5090,5090,0
|
|
20240821,124500,109684980,5090,5090,5090,5090,2
|
|
20240821,124400,109674800,5090,5090,5090,5090,6
|
|
20240821,124300,109644260,5110,5110,5110,5110,0
|
|
20240821,124200,109644260,5110,5110,5110,5110,1
|
|
20240821,124100,109639150,5110,5110,5110,5110,0
|
|
20240821,124000,109639150,5110,5110,5110,5110,0
|
|
20240821,123900,109639150,5110,5110,5110,5110,50
|
|
20240821,123800,109383650,5110,5110,5110,5110,0
|
|
20240821,123700,109383650,5110,5110,5110,5110,0
|
|
20240821,123600,109383650,5110,5110,5110,5110,0
|
|
20240821,123500,109383650,5110,5110,5110,5110,0
|
|
20240821,123400,109383650,5110,5090,5110,5090,101
|
|
20240821,123300,108869540,5120,5120,5120,5120,0
|
|
20240821,123200,108869540,5120,5120,5120,5120,0
|
|
20240821,123100,108869540,5120,5120,5120,5120,1
|
|
20240821,123000,108864420,5070,5090,5090,5070,4000
|
|
20240821,122900,88546930,5120,5120,5120,5120,0
|
|
20240821,122800,88546930,5120,5120,5120,5120,0
|
|
20240821,122700,88546930,5120,5120,5120,5120,0
|
|
20240821,122600,88546930,5120,5120,5120,5120,0
|
|
20240821,122500,88546930,5120,5120,5120,5120,0
|
|
20240821,122400,88546930,5120,5120,5120,5120,0
|
|
20240821,122300,88546930,5120,5120,5120,5120,0
|
|
20240821,122200,88546930,5120,5120,5120,5120,0
|
|
20240821,122100,88546930,5120,5120,5120,5120,0
|
|
20240821,122000,88546930,5120,5120,5120,5120,0
|
|
20240821,121900,88546930,5120,5120,5120,5120,0
|
|
20240821,121800,88546930,5120,5120,5120,5120,0
|
|
20240821,121700,88546930,5120,5120,5120,5120,0
|
|
20240821,121600,88546930,5120,5120,5120,5120,0
|
|
20240821,121500,88546930,5120,5120,5120,5120,0
|
|
20240821,121400,88546930,5120,5120,5120,5120,0
|
|
20240821,121300,88546930,5120,5120,5120,5120,1
|
|
20240821,121200,88541810,5090,5090,5090,5090,50
|
|
20240821,121100,88287310,5090,5090,5090,5090,0
|
|
20240821,121000,88287310,5090,5100,5100,5090,127
|
|
20240821,120900,87639730,5100,5100,5100,5100,0
|
|
20240821,120800,87639730,5100,5100,5100,5100,0
|
|
20240821,120700,87639730,5100,5100,5100,5100,0
|
|
20240821,120600,87639730,5100,5100,5100,5100,0
|
|
20240821,120500,87639730,5100,5100,5100,5100,0
|
|
20240821,120400,87639730,5100,5100,5100,5100,0
|
|
20240821,120300,87639730,5100,5100,5100,5100,0
|
|
20240821,120200,87639730,5100,5100,5100,5100,0
|
|
20240821,120100,87639730,5100,5100,5100,5100,0
|
|
20240821,120000,87639730,5100,5100,5100,5100,0
|
|
20240821,115900,87639730,5100,5100,5100,5100,0
|
|
20240821,115800,87639730,5100,5100,5100,5100,0
|
|
20240821,115700,87639730,5100,5100,5100,5100,0
|
|
20240821,115600,87639730,5100,5100,5100,5100,0
|
|
20240821,115500,87639730,5100,5100,5100,5100,1
|
|
20240821,115400,87634630,5130,5130,5130,5130,0
|
|
20240821,115300,87634630,5130,5130,5130,5130,0
|
|
20240821,115200,87634630,5130,5130,5130,5130,0
|
|
20240821,115100,87634630,5130,5130,5130,5130,0
|
|
20240821,115000,87634630,5130,5130,5130,5130,1
|
|
20240821,114900,87629500,5110,5110,5110,5110,0
|
|
20240821,114800,87629500,5110,5110,5110,5110,0
|
|
20240821,114700,87629500,5110,5110,5110,5110,0
|
|
20240821,114600,87629500,5110,5110,5110,5110,11
|
|
20240821,114500,87573290,5090,5100,5110,5090,1907
|
|
20240821,114400,77852540,5100,5100,5100,5100,0
|
|
20240821,114300,77852540,5100,5100,5100,5100,0
|
|
20240821,114200,77852540,5100,5100,5100,5100,0
|
|
20240821,114100,77852540,5100,5100,5100,5100,0
|
|
20240821,114000,77852540,5100,5100,5100,5100,30
|
|
20240821,113900,77699540,5100,5100,5100,5100,0
|
|
20240821,113800,77699540,5100,5100,5100,5100,3
|
|
20240821,113700,77684240,5100,5100,5100,5100,7
|
|
20240821,113600,77648540,5100,5100,5100,5100,0
|
|
20240821,113500,77648540,5100,5100,5100,5100,0
|
|
20240821,113400,77648540,5100,5100,5100,5100,0
|
|
20240821,113300,77648540,5100,5100,5100,5100,0
|
|
20240821,113200,77648540,5100,5100,5100,5100,0
|
|
20240821,113100,77648540,5100,5100,5100,5100,765
|
|
20240821,113000,73747040,5110,5110,5110,5110,0
|
|
20240821,112900,73747040,5110,5110,5110,5110,0
|
|
20240821,112800,73747040,5110,5110,5110,5110,0
|
|
20240821,112700,73747040,5110,5110,5110,5110,0
|
|
20240821,112600,73747040,5110,5110,5110,5110,5
|
|
20240821,112500,73721490,5100,5100,5100,5100,1
|
|
20240821,112400,73716390,5100,5100,5100,5100,0
|
|
20240821,112300,73716390,5100,5100,5100,5100,0
|
|
20240821,112200,73716390,5100,5100,5100,5100,0
|
|
20240821,112100,73716390,5100,5100,5100,5100,81
|
|
20240821,112000,73303290,5110,5110,5110,5110,0
|
|
20240821,111900,73303290,5110,5090,5110,5090,513
|
|
20240821,111800,70690560,5100,5100,5100,5100,2026
|
|
20240821,111700,60357960,5100,5100,5100,5100,0
|
|
20240821,111600,60357960,5100,5100,5100,5100,50
|
|
20240821,111500,60102960,5100,5100,5100,5100,10
|
|
20240821,111400,60051960,5110,5110,5110,5110,21
|
|
20240821,111300,59944650,5110,5100,5110,5100,400
|
|
20240821,111200,57903650,5110,5110,5110,5110,1303
|
|
20240821,111100,51245320,5120,5120,5120,5120,0
|
|
20240821,111000,51245320,5120,5120,5120,5120,0
|
|
20240821,110900,51245320,5120,5120,5120,5120,0
|
|
20240821,110800,51245320,5120,5120,5120,5120,0
|
|
20240821,110700,51245320,5120,5120,5120,5120,0
|
|
20240821,110600,51245320,5120,5120,5120,5120,98
|
|
20240821,110500,50743560,5130,5130,5130,5130,0
|
|
20240821,110400,50743560,5130,5130,5130,5130,0
|
|
20240821,110300,50743560,5130,5130,5130,5130,1
|
|
20240821,110200,50738430,5120,5120,5120,5120,0
|
|
20240821,110100,50738430,5120,5120,5120,5120,59
|
|
20240821,110000,50436350,5120,5120,5120,5120,0
|
|
20240821,105900,50436350,5120,5120,5120,5120,10
|
|
20240821,105800,50385150,5120,5120,5120,5120,0
|
|
20240821,105700,50385150,5120,5120,5120,5120,0
|
|
20240821,105600,50385150,5120,5120,5120,5120,300
|
|
20240821,105500,48849150,5120,5110,5120,5110,3
|
|
20240821,105400,48833810,5110,5110,5110,5110,208
|
|
20240821,105300,47770930,5120,5120,5120,5120,100
|
|
20240821,105200,47258930,5120,5120,5120,5120,0
|
|
20240821,105100,47258930,5120,5120,5120,5120,0
|
|
20240821,105000,47258930,5120,5120,5120,5120,0
|
|
20240821,104900,47258930,5120,5120,5120,5120,0
|
|
20240821,104800,47258930,5120,5120,5120,5120,0
|
|
20240821,104700,47258930,5120,5120,5120,5120,0
|
|
20240821,104600,47258930,5120,5120,5120,5120,0
|
|
20240821,104500,47258930,5120,5120,5120,5120,0
|
|
20240821,104400,47258930,5120,5120,5120,5120,1
|
|
20240821,104300,47253810,5110,5110,5110,5110,0
|
|
20240821,104200,47253810,5110,5110,5110,5110,0
|
|
20240821,104100,47253810,5110,5110,5110,5110,10
|
|
20240821,104000,47202710,5110,5110,5110,5110,0
|
|
20240821,103900,47202710,5110,5110,5110,5110,0
|
|
20240821,103800,47202710,5110,5110,5110,5110,0
|
|
20240821,103700,47202710,5110,5110,5110,5110,0
|
|
20240821,103600,47202710,5110,5110,5110,5110,0
|
|
20240821,103500,47202710,5110,5110,5110,5110,38
|
|
20240821,103400,47008530,5110,5110,5110,5110,0
|
|
20240821,103300,47008530,5110,5110,5110,5110,0
|
|
20240821,103200,47008530,5110,5110,5110,5110,0
|
|
20240821,103100,47008530,5110,5110,5110,5110,0
|
|
20240821,103000,47008530,5110,5110,5110,5110,0
|
|
20240821,102900,47008530,5110,5110,5110,5110,0
|
|
20240821,102800,47008530,5110,5120,5120,5110,845
|
|
20240821,102700,42690570,5120,5120,5120,5120,0
|
|
20240821,102600,42690570,5120,5120,5120,5120,0
|
|
20240821,102500,42690570,5120,5120,5120,5120,0
|
|
20240821,102400,42690570,5120,5120,5120,5120,0
|
|
20240821,102300,42690570,5120,5120,5120,5120,0
|
|
20240821,102200,42690570,5120,5120,5120,5120,148
|
|
20240821,102100,41932810,5130,5130,5130,5130,1
|
|
20240821,102000,41927680,5120,5120,5120,5120,1
|
|
20240821,101900,41922560,5120,5120,5120,5120,284
|
|
20240821,101800,40468480,5130,5130,5130,5130,0
|
|
20240821,101700,40468480,5130,5130,5130,5130,0
|
|
20240821,101600,40468480,5130,5130,5130,5130,0
|
|
20240821,101500,40468480,5130,5130,5130,5130,200
|
|
20240821,101400,39442480,5130,5130,5130,5130,0
|
|
20240821,101300,39442480,5130,5130,5130,5130,3
|
|
20240821,101200,39427090,5130,5130,5130,5130,0
|
|
20240821,101100,39427090,5130,5120,5130,5120,32
|
|
20240821,101000,39263230,5120,5120,5120,5120,694
|
|
20240821,100900,35709950,5130,5130,5130,5130,1
|
|
20240821,100800,35704820,5140,5140,5140,5140,0
|
|
20240821,100700,35704820,5140,5140,5140,5140,0
|
|
20240821,100600,35704820,5140,5140,5140,5140,0
|
|
20240821,100500,35704820,5140,5140,5140,5140,0
|
|
20240821,100400,35704820,5140,5140,5140,5140,103
|
|
20240821,100300,35175400,5150,5150,5150,5150,3
|
|
20240821,100200,35159950,5130,5130,5130,5130,0
|
|
20240821,100100,35159950,5130,5130,5130,5130,236
|
|
20240821,100000,33949270,5130,5130,5130,5130,0
|
|
20240821,095900,33949270,5130,5130,5130,5130,1
|
|
20240821,095800,33944140,5120,5120,5120,5120,1165
|
|
20240821,095700,27979340,5120,5120,5120,5120,0
|
|
20240821,095600,27979340,5120,5120,5120,5120,0
|
|
20240821,095500,27979340,5120,5120,5120,5120,281
|
|
20240821,095400,26540620,5120,5120,5120,5120,96
|
|
20240821,095300,26049100,5120,5120,5120,5120,980
|
|
20240821,095200,21031500,5120,5120,5120,5120,0
|
|
20240821,095100,21031500,5120,5120,5120,5120,0
|
|
20240821,095000,21031500,5120,5120,5120,5120,0
|
|
20240821,094900,21031500,5120,5120,5120,5120,102
|
|
20240821,094800,20509260,5130,5130,5130,5130,0
|
|
20240821,094700,20509260,5130,5130,5130,5130,292
|
|
20240821,094600,19011300,5140,5140,5140,5140,0
|
|
20240821,094500,19011300,5140,5140,5140,5140,0
|
|
20240821,094400,19011300,5140,5140,5140,5140,1
|
|
20240821,094300,19006160,5140,5140,5140,5140,1
|
|
20240821,094200,19001020,5150,5150,5150,5150,0
|
|
20240821,094100,19001020,5150,5150,5150,5150,0
|
|
20240821,094000,19001020,5150,5150,5150,5150,0
|
|
20240821,093900,19001020,5150,5150,5150,5150,0
|
|
20240821,093800,19001020,5150,5150,5150,5150,0
|
|
20240821,093700,19001020,5150,5150,5150,5150,0
|
|
20240821,093600,19001020,5150,5150,5150,5150,1
|
|
20240821,093500,18995870,5140,5140,5140,5140,1547
|
|
20240821,093400,11044290,5140,5140,5140,5140,53
|
|
20240821,093300,10771870,5140,5140,5140,5140,0
|
|
20240821,093200,10771870,5140,5140,5140,5140,0
|
|
20240821,093100,10771870,5140,5140,5140,5140,100
|
|
20240821,093000,10257870,5150,5150,5150,5150,0
|
|
20240821,092900,10257870,5150,5150,5150,5150,0
|
|
20240821,092800,10257870,5150,5150,5150,5150,1
|
|
20240821,092700,10252720,5150,5150,5150,5150,100
|
|
20240821,092600,9737720,5160,5160,5160,5160,0
|
|
20240821,092500,9737720,5160,5160,5160,5160,0
|
|
20240821,092400,9737720,5160,5160,5160,5160,1
|
|
20240821,092300,9732560,5160,5160,5160,5160,0
|
|
20240821,092200,9732560,5160,5160,5160,5160,1
|
|
20240821,092100,9727400,5150,5150,5150,5150,0
|
|
20240821,092000,9727400,5150,5150,5150,5150,194
|
|
20240821,091900,8728300,5160,5160,5160,5160,0
|
|
20240821,091800,8728300,5160,5160,5160,5160,0
|
|
20240821,091700,8728300,5160,5160,5160,5140,14
|
|
20240821,091600,8656300,5140,5130,5140,5130,44
|
|
20240821,091500,8430240,5140,5140,5140,5140,0
|
|
20240821,091400,8430240,5140,5140,5140,5140,66
|
|
20240821,091300,8091000,5140,5140,5140,5140,0
|
|
20240821,091200,8091000,5140,5140,5140,5140,0
|
|
20240821,091100,8091000,5140,5140,5140,5140,27
|
|
20240821,091000,7952220,5160,5160,5160,5160,0
|
|
20240821,090900,7952220,5160,5160,5160,5160,10
|
|
20240821,090800,7900620,5170,5140,5170,5140,286
|
|
20240821,090700,6430540,5150,5150,5150,5150,0
|
|
20240821,090600,6430540,5150,5150,5150,5150,0
|
|
20240821,090500,6430540,5150,5120,5150,5120,483
|
|
20240821,090400,3953200,5120,5120,5120,5120,0
|
|
20240821,090300,3953200,5120,5120,5120,5120,609
|
|
20240821,090200,835120,5120,5140,5140,5120,151
|
|
20240821,090100,61800,5150,5150,5150,5150,0
|
|
20240821,090000,61800,5150,5150,5150,5150,12
|