693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,203000,194636530,5260,5260,5260,5260,900
|
|
20240805,202900,194636530,5260,5260,5260,5260,0
|
|
20240805,202800,194636530,5260,5260,5260,5260,0
|
|
20240805,202700,194636530,5260,5260,5260,5260,0
|
|
20240805,202600,194636530,5260,5260,5260,5260,0
|
|
20240805,202500,194636530,5260,5260,5260,5260,0
|
|
20240805,202400,194636530,5260,5260,5260,5260,0
|
|
20240805,202300,194636530,5260,5260,5260,5260,0
|
|
20240805,202200,194636530,5260,5260,5260,5260,0
|
|
20240805,202100,194636530,5260,5260,5260,5260,0
|
|
20240805,202000,194636530,5260,5260,5260,5260,0
|
|
20240805,201900,194636530,5260,5260,5260,5260,0
|
|
20240805,201800,194636530,5260,5260,5260,5260,0
|
|
20240805,201700,194636530,5260,5260,5260,5260,0
|
|
20240805,201600,194636530,5260,5260,5260,5260,0
|
|
20240805,201500,194636530,5260,5260,5260,5260,0
|
|
20240805,201400,194636530,5260,5260,5260,5260,0
|
|
20240805,201300,194636530,5260,5260,5260,5260,0
|
|
20240805,201200,194636530,5260,5260,5260,5260,0
|
|
20240805,201100,194636530,5260,5260,5260,5260,0
|
|
20240805,201000,194636530,5260,5260,5260,5260,0
|
|
20240805,200900,194636530,5260,5260,5260,5260,0
|
|
20240805,200800,194636530,5260,5260,5260,5260,0
|
|
20240805,200700,194636530,5260,5260,5260,5260,0
|
|
20240805,200600,194636530,5260,5260,5260,5260,0
|
|
20240805,200500,194636530,5260,5260,5260,5260,0
|
|
20240805,200400,194636530,5260,5260,5260,5260,0
|
|
20240805,200300,194636530,5260,5260,5260,5260,0
|
|
20240805,200200,194636530,5260,5260,5260,5260,0
|
|
20240805,200100,194636530,5260,5260,5260,5260,0
|
|
20240805,200000,194636530,5260,5260,5260,5260,900
|
|
20240805,195900,194636530,5260,5260,5260,5260,0
|
|
20240805,195800,194636530,5260,5260,5260,5260,0
|
|
20240805,195700,194636530,5260,5260,5260,5260,0
|
|
20240805,195600,194636530,5260,5260,5260,5260,0
|
|
20240805,195500,194636530,5260,5260,5260,5260,0
|
|
20240805,195400,194636530,5260,5260,5260,5260,0
|
|
20240805,195300,194636530,5260,5260,5260,5260,0
|
|
20240805,195200,194636530,5260,5260,5260,5260,0
|
|
20240805,195100,194636530,5260,5260,5260,5260,0
|
|
20240805,195000,194636530,5260,5260,5260,5260,0
|
|
20240805,194900,194636530,5260,5260,5260,5260,0
|
|
20240805,194800,194636530,5260,5260,5260,5260,0
|
|
20240805,194700,194636530,5260,5260,5260,5260,0
|
|
20240805,194600,194636530,5260,5260,5260,5260,0
|
|
20240805,194500,194636530,5260,5260,5260,5260,0
|
|
20240805,194400,194636530,5260,5260,5260,5260,0
|
|
20240805,194300,194636530,5260,5260,5260,5260,0
|
|
20240805,194200,194636530,5260,5260,5260,5260,0
|
|
20240805,194100,194636530,5260,5260,5260,5260,0
|
|
20240805,194000,194636530,5260,5260,5260,5260,0
|
|
20240805,193900,194636530,5260,5260,5260,5260,0
|
|
20240805,193800,194636530,5260,5260,5260,5260,0
|
|
20240805,193700,194636530,5260,5260,5260,5260,0
|
|
20240805,193600,194636530,5260,5260,5260,5260,0
|
|
20240805,193500,194636530,5260,5260,5260,5260,0
|
|
20240805,193400,194636530,5260,5260,5260,5260,0
|
|
20240805,193300,194636530,5260,5260,5260,5260,0
|
|
20240805,193200,194636530,5260,5260,5260,5260,0
|
|
20240805,193100,194636530,5260,5260,5260,5260,0
|
|
20240805,193000,194636530,5260,5260,5260,5260,900
|
|
20240805,192900,194636530,5260,5260,5260,5260,0
|
|
20240805,192800,194636530,5260,5260,5260,5260,0
|
|
20240805,192700,194636530,5260,5260,5260,5260,0
|
|
20240805,192600,194636530,5260,5260,5260,5260,0
|
|
20240805,192500,194636530,5260,5260,5260,5260,0
|
|
20240805,192400,194636530,5260,5260,5260,5260,0
|
|
20240805,192300,194636530,5260,5260,5260,5260,0
|
|
20240805,192200,194636530,5260,5260,5260,5260,0
|
|
20240805,192100,194636530,5260,5260,5260,5260,0
|
|
20240805,192000,194636530,5260,5260,5260,5260,0
|
|
20240805,191900,194636530,5260,5260,5260,5260,0
|
|
20240805,191800,194636530,5260,5260,5260,5260,0
|
|
20240805,191700,194636530,5260,5260,5260,5260,0
|
|
20240805,191600,194636530,5260,5260,5260,5260,0
|
|
20240805,191500,194636530,5260,5260,5260,5260,0
|
|
20240805,191400,194636530,5260,5260,5260,5260,0
|
|
20240805,191300,194636530,5260,5260,5260,5260,0
|
|
20240805,191200,194636530,5260,5260,5260,5260,0
|
|
20240805,191100,194636530,5260,5260,5260,5260,0
|
|
20240805,191000,194636530,5260,5260,5260,5260,0
|
|
20240805,190900,194636530,5260,5260,5260,5260,0
|
|
20240805,190800,194636530,5260,5260,5260,5260,0
|
|
20240805,190700,194636530,5260,5260,5260,5260,0
|
|
20240805,190600,194636530,5260,5260,5260,5260,0
|
|
20240805,190500,194636530,5260,5260,5260,5260,0
|
|
20240805,190400,194636530,5260,5260,5260,5260,0
|
|
20240805,190300,194636530,5260,5260,5260,5260,0
|
|
20240805,190200,194636530,5260,5260,5260,5260,0
|
|
20240805,190100,194636530,5260,5260,5260,5260,0
|
|
20240805,190000,194636530,5260,5260,5260,5260,900
|
|
20240805,185900,194636530,5260,5260,5260,5260,0
|
|
20240805,185800,194636530,5260,5260,5260,5260,0
|
|
20240805,185700,194636530,5260,5260,5260,5260,0
|
|
20240805,185600,194636530,5260,5260,5260,5260,0
|
|
20240805,185500,194636530,5260,5260,5260,5260,0
|
|
20240805,185400,194636530,5260,5260,5260,5260,0
|
|
20240805,185300,194636530,5260,5260,5260,5260,0
|
|
20240805,185200,194636530,5260,5260,5260,5260,0
|
|
20240805,185100,194636530,5260,5260,5260,5260,0
|
|
20240805,185000,194636530,5260,5260,5260,5260,0
|
|
20240805,184900,194636530,5260,5260,5260,5260,0
|
|
20240805,184800,194636530,5260,5260,5260,5260,0
|
|
20240805,184700,194636530,5260,5260,5260,5260,0
|
|
20240805,184600,194636530,5260,5260,5260,5260,0
|
|
20240805,184500,194636530,5260,5260,5260,5260,0
|
|
20240805,184400,194636530,5260,5260,5260,5260,0
|
|
20240805,184300,194636530,5260,5260,5260,5260,0
|
|
20240805,184200,194636530,5260,5260,5260,5260,0
|
|
20240805,184100,194636530,5260,5260,5260,5260,0
|
|
20240805,184000,194636530,5260,5260,5260,5260,0
|
|
20240805,183900,194636530,5260,5260,5260,5260,0
|
|
20240805,183800,194636530,5260,5260,5260,5260,0
|
|
20240805,183700,194636530,5260,5260,5260,5260,0
|
|
20240805,183600,194636530,5260,5260,5260,5260,0
|
|
20240805,183500,194636530,5260,5260,5260,5260,0
|
|
20240805,183400,194636530,5260,5260,5260,5260,0
|
|
20240805,183300,194636530,5260,5260,5260,5260,0
|
|
20240805,183200,194636530,5260,5260,5260,5260,0
|
|
20240805,183100,194636530,5260,5260,5260,5260,0
|
|
20240805,183000,194636530,5260,5260,5260,5260,900
|
|
20240805,182900,194636530,5260,5260,5260,5260,0
|
|
20240805,182800,194636530,5260,5260,5260,5260,0
|
|
20240805,182700,194636530,5260,5260,5260,5260,0
|
|
20240805,182600,194636530,5260,5260,5260,5260,0
|
|
20240805,182500,194636530,5260,5260,5260,5260,0
|
|
20240805,182400,194636530,5260,5260,5260,5260,0
|
|
20240805,182300,194636530,5260,5260,5260,5260,0
|
|
20240805,182200,194636530,5260,5260,5260,5260,0
|
|
20240805,182100,194636530,5260,5260,5260,5260,0
|
|
20240805,182000,194636530,5260,5260,5260,5260,0
|
|
20240805,181900,194636530,5260,5260,5260,5260,0
|
|
20240805,181800,194636530,5260,5260,5260,5260,0
|
|
20240805,181700,194636530,5260,5260,5260,5260,0
|
|
20240805,181600,194636530,5260,5260,5260,5260,0
|
|
20240805,181500,194636530,5260,5260,5260,5260,0
|
|
20240805,181400,194636530,5260,5260,5260,5260,0
|
|
20240805,181300,194636530,5260,5260,5260,5260,0
|
|
20240805,181200,194636530,5260,5260,5260,5260,0
|
|
20240805,181100,194636530,5260,5260,5260,5260,0
|
|
20240805,181000,194636530,5260,5260,5260,5260,0
|
|
20240805,180900,194636530,5260,5260,5260,5260,0
|
|
20240805,180800,194636530,5260,5260,5260,5260,0
|
|
20240805,180700,194636530,5260,5260,5260,5260,0
|
|
20240805,180600,194636530,5260,5260,5260,5260,0
|
|
20240805,180500,194636530,5260,5260,5260,5260,0
|
|
20240805,180400,194636530,5260,5260,5260,5260,0
|
|
20240805,180300,194636530,5260,5260,5260,5260,0
|
|
20240805,180200,194636530,5260,5260,5260,5260,0
|
|
20240805,180100,194636530,5260,5260,5260,5260,0
|
|
20240805,180000,194636530,5260,5260,5260,5260,900
|
|
20240805,175900,194636530,5260,5260,5260,5260,0
|
|
20240805,175800,194636530,5260,5260,5260,5260,0
|
|
20240805,175700,194636530,5260,5260,5260,5260,0
|
|
20240805,175600,194636530,5260,5260,5260,5260,0
|
|
20240805,175500,194636530,5260,5260,5260,5260,0
|
|
20240805,175400,194636530,5260,5260,5260,5260,0
|
|
20240805,175300,194636530,5260,5260,5260,5260,0
|
|
20240805,175200,194636530,5260,5260,5260,5260,0
|
|
20240805,175100,194636530,5260,5260,5260,5260,0
|
|
20240805,175000,194636530,5260,5260,5260,5260,0
|
|
20240805,174900,194636530,5260,5260,5260,5260,0
|
|
20240805,174800,194636530,5260,5260,5260,5260,0
|
|
20240805,174700,194636530,5260,5260,5260,5260,0
|
|
20240805,174600,194636530,5260,5260,5260,5260,0
|
|
20240805,174500,194636530,5260,5260,5260,5260,0
|
|
20240805,174400,194636530,5260,5260,5260,5260,0
|
|
20240805,174300,194636530,5260,5260,5260,5260,0
|
|
20240805,174200,194636530,5260,5260,5260,5260,0
|
|
20240805,174100,194636530,5260,5260,5260,5260,0
|
|
20240805,174000,194636530,5260,5260,5260,5260,0
|
|
20240805,173900,194636530,5260,5260,5260,5260,0
|
|
20240805,173800,194636530,5260,5260,5260,5260,0
|
|
20240805,173700,194636530,5260,5260,5260,5260,0
|
|
20240805,173600,194636530,5260,5260,5260,5260,0
|
|
20240805,173500,194636530,5260,5260,5260,5260,0
|
|
20240805,173400,194636530,5260,5260,5260,5260,0
|
|
20240805,173300,194636530,5260,5260,5260,5260,0
|
|
20240805,173200,194636530,5260,5260,5260,5260,0
|
|
20240805,173100,194636530,5260,5260,5260,5260,0
|
|
20240805,173000,194636530,5260,5260,5260,5260,900
|
|
20240805,172900,194636530,5260,5260,5260,5260,0
|
|
20240805,172800,194636530,5260,5260,5260,5260,0
|
|
20240805,172700,194636530,5260,5260,5260,5260,0
|
|
20240805,172600,194636530,5260,5260,5260,5260,0
|
|
20240805,172500,194636530,5260,5260,5260,5260,0
|
|
20240805,172400,194636530,5260,5260,5260,5260,0
|
|
20240805,172300,194636530,5260,5260,5260,5260,0
|
|
20240805,172200,194636530,5260,5260,5260,5260,0
|
|
20240805,172100,194636530,5260,5260,5260,5260,0
|
|
20240805,172000,194636530,5260,5260,5260,5260,0
|
|
20240805,171900,194636530,5260,5260,5260,5260,0
|
|
20240805,171800,194636530,5260,5260,5260,5260,0
|
|
20240805,171700,194636530,5260,5260,5260,5260,0
|
|
20240805,171600,194636530,5260,5260,5260,5260,0
|
|
20240805,171500,194636530,5260,5260,5260,5260,0
|
|
20240805,171400,194636530,5260,5260,5260,5260,0
|
|
20240805,171300,194636530,5260,5260,5260,5260,0
|
|
20240805,171200,194636530,5260,5260,5260,5260,0
|
|
20240805,171100,194636530,5260,5260,5260,5260,0
|
|
20240805,171000,194636530,5260,5260,5260,5260,0
|
|
20240805,170900,194636530,5260,5260,5260,5260,0
|
|
20240805,170800,194636530,5260,5260,5260,5260,0
|
|
20240805,170700,194636530,5260,5260,5260,5260,0
|
|
20240805,170600,194636530,5260,5260,5260,5260,0
|
|
20240805,170500,194636530,5260,5260,5260,5260,0
|
|
20240805,170400,194636530,5260,5260,5260,5260,0
|
|
20240805,170300,194636530,5260,5260,5260,5260,0
|
|
20240805,170200,194636530,5260,5260,5260,5260,0
|
|
20240805,170100,194636530,5260,5260,5260,5260,0
|
|
20240805,170000,194636530,5260,5260,5260,5260,900
|
|
20240805,165900,194636530,5260,5260,5260,5260,0
|
|
20240805,165800,194636530,5260,5260,5260,5260,0
|
|
20240805,165700,194636530,5260,5260,5260,5260,0
|
|
20240805,165600,194636530,5260,5260,5260,5260,0
|
|
20240805,165500,194636530,5260,5260,5260,5260,0
|
|
20240805,165400,194636530,5260,5260,5260,5260,0
|
|
20240805,165300,194636530,5260,5260,5260,5260,0
|
|
20240805,165200,194636530,5260,5260,5260,5260,0
|
|
20240805,165100,194636530,5260,5260,5260,5260,0
|
|
20240805,165000,194636530,5260,5260,5260,5260,0
|
|
20240805,164900,194636530,5260,5260,5260,5260,0
|
|
20240805,164800,194636530,5260,5260,5260,5260,0
|
|
20240805,164700,194636530,5260,5260,5260,5260,0
|
|
20240805,164600,194636530,5260,5260,5260,5260,0
|
|
20240805,164500,194636530,5260,5260,5260,5260,0
|
|
20240805,164400,194636530,5260,5260,5260,5260,0
|
|
20240805,164300,194636530,5260,5260,5260,5260,0
|
|
20240805,164200,194636530,5260,5260,5260,5260,0
|
|
20240805,164100,194636530,5260,5260,5260,5260,0
|
|
20240805,164000,194636530,5260,5260,5260,5260,0
|
|
20240805,163900,194636530,5260,5260,5260,5260,0
|
|
20240805,163800,194636530,5260,5260,5260,5260,0
|
|
20240805,163700,194636530,5260,5260,5260,5260,0
|
|
20240805,163600,194636530,5260,5260,5260,5260,0
|
|
20240805,163500,194636530,5260,5260,5260,5260,0
|
|
20240805,163400,194636530,5260,5260,5260,5260,0
|
|
20240805,163300,194636530,5260,5260,5260,5260,0
|
|
20240805,163200,194636530,5260,5260,5260,5260,0
|
|
20240805,163100,194636530,5260,5260,5260,5260,0
|
|
20240805,163000,194636530,5260,5260,5260,5260,900
|
|
20240805,162900,194636530,5260,5260,5260,5260,0
|
|
20240805,162800,194636530,5260,5260,5260,5260,0
|
|
20240805,162700,194636530,5260,5260,5260,5260,0
|
|
20240805,162600,194636530,5260,5260,5260,5260,0
|
|
20240805,162500,194636530,5260,5260,5260,5260,0
|
|
20240805,162400,194636530,5260,5260,5260,5260,0
|
|
20240805,162300,194636530,5260,5260,5260,5260,0
|
|
20240805,162200,194636530,5260,5260,5260,5260,0
|
|
20240805,162100,194636530,5260,5260,5260,5260,0
|
|
20240805,162000,194636530,5260,5260,5260,5260,0
|
|
20240805,161900,194636530,5260,5260,5260,5260,0
|
|
20240805,161800,194636530,5260,5260,5260,5260,0
|
|
20240805,161700,194636530,5260,5260,5260,5260,0
|
|
20240805,161600,194636530,5260,5260,5260,5260,0
|
|
20240805,161500,194636530,5260,5260,5260,5260,0
|
|
20240805,161400,194636530,5260,5260,5260,5260,0
|
|
20240805,161300,194636530,5260,5260,5260,5260,0
|
|
20240805,161200,194636530,5260,5260,5260,5260,0
|
|
20240805,161100,194636530,5260,5260,5260,5260,0
|
|
20240805,161000,194636530,5260,5260,5260,5260,0
|
|
20240805,160900,194636530,5260,5260,5260,5260,0
|
|
20240805,160800,194636530,5260,5260,5260,5260,0
|
|
20240805,160700,194636530,5260,5260,5260,5260,0
|
|
20240805,160600,194636530,5260,5260,5260,5260,0
|
|
20240805,160500,194636530,5260,5260,5260,5260,0
|
|
20240805,160400,194636530,5260,5260,5260,5260,0
|
|
20240805,160300,194636530,5260,5260,5260,5260,0
|
|
20240805,160200,194636530,5260,5260,5260,5260,0
|
|
20240805,160100,194636530,5260,5260,5260,5260,0
|
|
20240805,160000,194636530,5260,5260,5260,5260,900
|
|
20240805,155900,194636530,5260,5260,5260,5260,0
|
|
20240805,155800,194636530,5260,5260,5260,5260,0
|
|
20240805,155700,194636530,5260,5260,5260,5260,0
|
|
20240805,155600,194636530,5260,5260,5260,5260,0
|
|
20240805,155500,194636530,5260,5260,5260,5260,0
|
|
20240805,155400,194636530,5260,5260,5260,5260,0
|
|
20240805,155300,194636530,5260,5260,5260,5260,0
|
|
20240805,155200,194636530,5260,5260,5260,5260,0
|
|
20240805,155100,194636530,5260,5260,5260,5260,0
|
|
20240805,155000,194636530,5260,5260,5260,5260,0
|
|
20240805,154900,194636530,5260,5260,5260,5260,0
|
|
20240805,154800,194636530,5260,5260,5260,5260,0
|
|
20240805,154700,194636530,5260,5260,5260,5260,0
|
|
20240805,154600,194636530,5260,5260,5260,5260,0
|
|
20240805,154500,194636530,5260,5260,5260,5260,0
|
|
20240805,154400,194636530,5260,5260,5260,5260,0
|
|
20240805,154300,194636530,5260,5260,5260,5260,0
|
|
20240805,154200,194636530,5260,5260,5260,5260,0
|
|
20240805,154100,194636530,5260,5260,5260,5260,0
|
|
20240805,154000,194636530,5260,5260,5260,5260,0
|
|
20240805,153900,194636530,5260,5260,5260,5260,0
|
|
20240805,153800,194636530,5260,5260,5260,5260,0
|
|
20240805,153700,194636530,5260,5260,5260,5260,0
|
|
20240805,153600,194636530,5260,5260,5260,5260,0
|
|
20240805,153500,194636530,5260,5260,5260,5260,0
|
|
20240805,153400,194636530,5260,5260,5260,5260,0
|
|
20240805,153300,194636530,5260,5260,5260,5260,0
|
|
20240805,153200,194636530,5260,5260,5260,5260,0
|
|
20240805,153100,194636530,5260,5260,5260,5260,0
|
|
20240805,153000,194636530,5260,5260,5260,5260,1800
|
|
20240805,152900,189902530,5110,5110,5110,5110,0
|
|
20240805,152800,189902530,5110,5110,5110,5110,0
|
|
20240805,152700,189902530,5110,5110,5110,5110,0
|
|
20240805,152600,189902530,5110,5110,5110,5110,0
|
|
20240805,152500,189902530,5110,5110,5110,5110,0
|
|
20240805,152400,189902530,5110,5110,5110,5110,0
|
|
20240805,152300,189902530,5110,5110,5110,5110,0
|
|
20240805,152200,189902530,5110,5110,5110,5110,0
|
|
20240805,152100,189902530,5110,5110,5110,5110,0
|
|
20240805,152000,189902530,5110,5110,5110,5110,0
|
|
20240805,151900,189902530,5110,5150,5180,5100,754
|
|
20240805,151800,186037340,5100,5110,5170,5100,320
|
|
20240805,151700,184398530,5100,5120,5120,5100,192
|
|
20240805,151600,183417770,5130,5140,5150,5090,471
|
|
20240805,151500,181009380,5130,5150,5150,5130,137
|
|
20240805,151400,180306300,5120,5170,5170,5120,214
|
|
20240805,151300,179207030,5150,5150,5150,5150,0
|
|
20240805,151200,179207030,5150,5200,5200,5150,663
|
|
20240805,151100,175788720,5190,5190,5190,5190,3
|
|
20240805,151000,175773150,5200,5200,5200,5200,10
|
|
20240805,150900,175721150,5200,5220,5220,5200,2
|
|
20240805,150800,175710730,5170,5170,5170,5170,27
|
|
20240805,150700,175571140,5160,5210,5210,5160,136
|
|
20240805,150600,174867510,5220,5220,5220,5220,1
|
|
20240805,150500,174862290,5190,5190,5190,5190,141
|
|
20240805,150400,174130500,5190,5170,5190,5170,24
|
|
20240805,150300,174006200,5190,5160,5190,5160,2
|
|
20240805,150200,173995850,5160,5160,5160,5160,45
|
|
20240805,150100,173763650,5160,5150,5160,5150,179
|
|
20240805,150000,172841790,5130,5160,5160,5130,68
|
|
20240805,145900,172492310,5140,5140,5140,5140,105
|
|
20240805,145800,171952610,5110,5210,5210,5090,1107
|
|
20240805,145700,166231000,5210,5270,5270,5210,81
|
|
20240805,145600,165808670,5280,5240,5280,5210,345
|
|
20240805,145500,164008510,5240,5260,5260,5240,22
|
|
20240805,145400,163893170,5220,5260,5260,5220,1550
|
|
20240805,145300,155788870,5260,5280,5290,5260,433
|
|
20240805,145200,153499800,5270,5290,5290,5270,45
|
|
20240805,145100,153262190,5290,5290,5290,5290,0
|
|
20240805,145000,153262190,5290,5300,5300,5290,8
|
|
20240805,144900,153219850,5290,5290,5290,5290,52
|
|
20240805,144800,152944770,5300,5290,5300,5290,5
|
|
20240805,144700,152918310,5300,5300,5300,5300,1
|
|
20240805,144600,152913010,5290,5280,5290,5280,85
|
|
20240805,144500,152464030,5280,5280,5280,5280,0
|
|
20240805,144400,152464030,5280,5300,5300,5280,37
|
|
20240805,144300,152268470,5260,5250,5260,5250,391
|
|
20240805,144200,150214620,5250,5250,5250,5250,20
|
|
20240805,144100,150109620,5270,5270,5270,5270,25
|
|
20240805,144000,149977870,5320,5310,5320,5310,100
|
|
20240805,143900,149446730,5320,5260,5320,5260,416
|
|
20240805,143800,147237110,5320,5260,5320,5260,1156
|
|
20240805,143700,141104300,5310,5310,5310,5310,0
|
|
20240805,143600,141104300,5310,5250,5310,5250,2050
|
|
20240805,143500,130290390,5260,5270,5270,5260,175
|
|
20240805,143400,129369560,5270,5280,5280,5270,108
|
|
20240805,143300,128799370,5290,5290,5290,5290,395
|
|
20240805,143200,126709820,5300,5300,5300,5300,20
|
|
20240805,143100,126603820,5330,5330,5330,5330,0
|
|
20240805,143000,126603820,5330,5330,5330,5330,0
|
|
20240805,142900,126603820,5330,5330,5330,5330,0
|
|
20240805,142800,126603820,5330,5330,5330,5330,0
|
|
20240805,142700,126603820,5330,5330,5330,5330,0
|
|
20240805,142600,126603820,5330,5290,5330,5290,201
|
|
20240805,142500,125540490,5380,5380,5380,5380,0
|
|
20240805,142400,125540490,5380,5380,5380,5380,0
|
|
20240805,142300,125540490,5380,5380,5380,5380,0
|
|
20240805,142200,125540490,5380,5380,5380,5380,0
|
|
20240805,142100,125540490,5380,5380,5380,5380,0
|
|
20240805,142000,125540490,5380,5380,5380,5380,0
|
|
20240805,141900,125540490,5380,5380,5380,5380,0
|
|
20240805,141800,125540490,5380,5380,5380,5380,0
|
|
20240805,141700,125540490,5380,5380,5380,5380,0
|
|
20240805,141600,125540490,5380,5380,5380,5380,0
|
|
20240805,141500,125540490,5380,5380,5380,5380,0
|
|
20240805,141400,125540490,5380,5380,5380,5380,0
|
|
20240805,141300,125540490,5380,5380,5380,5380,0
|
|
20240805,141200,125540490,5380,5380,5380,5380,0
|
|
20240805,141100,125540490,5380,5380,5380,5380,0
|
|
20240805,141000,125540490,5380,5380,5380,5380,0
|
|
20240805,140900,125540490,5380,5380,5380,5380,0
|
|
20240805,140800,125540490,5380,5380,5380,5380,0
|
|
20240805,140700,125540490,5380,5380,5380,5380,0
|
|
20240805,140600,125540490,5380,5380,5380,5380,0
|
|
20240805,140500,125540490,5380,5380,5380,5380,0
|
|
20240805,140400,125540490,5380,5380,5380,5380,0
|
|
20240805,140300,125540490,5380,5380,5380,5380,0
|
|
20240805,140200,125540490,5380,5380,5380,5380,0
|
|
20240805,140100,125540490,5380,5380,5380,5380,0
|
|
20240805,140000,125540490,5380,5380,5380,5380,0
|
|
20240805,135900,125540490,5380,5380,5380,5380,0
|
|
20240805,135800,125540490,5380,5380,5380,5380,0
|
|
20240805,135700,125540490,5380,5380,5380,5380,0
|
|
20240805,135600,125540490,5380,5380,5380,5380,0
|
|
20240805,135500,125540490,5380,5330,5380,5330,90
|
|
20240805,135400,125059820,5300,5300,5300,5300,0
|
|
20240805,135300,125059820,5300,5320,5380,5300,1327
|
|
20240805,135200,117989890,5320,5320,5320,5320,0
|
|
20240805,135100,117989890,5320,5330,5330,5320,13
|
|
20240805,135000,117920630,5320,5330,5330,5320,100
|
|
20240805,134900,117387980,5370,5370,5370,5370,0
|
|
20240805,134800,117387980,5370,5370,5370,5370,0
|
|
20240805,134700,117387980,5370,5330,5370,5330,311
|
|
20240805,134600,115724810,5330,5330,5330,5330,0
|
|
20240805,134500,115724810,5330,5330,5330,5330,0
|
|
20240805,134400,115724810,5330,5360,5360,5330,560
|
|
20240805,134300,112729460,5360,5360,5360,5360,0
|
|
20240805,134200,112729460,5360,5360,5360,5360,0
|
|
20240805,134100,112729460,5360,5360,5360,5360,0
|
|
20240805,134000,112729460,5360,5380,5380,5360,443
|
|
20240805,133900,110350300,5390,5390,5390,5390,0
|
|
20240805,133800,110350300,5390,5390,5390,5390,6
|
|
20240805,133700,110317960,5400,5400,5400,5400,0
|
|
20240805,133600,110317960,5400,5400,5400,5400,0
|
|
20240805,133500,110317960,5400,5400,5400,5400,0
|
|
20240805,133400,110317960,5400,5400,5400,5400,0
|
|
20240805,133300,110317960,5400,5400,5400,5400,0
|
|
20240805,133200,110317960,5400,5400,5400,5400,0
|
|
20240805,133100,110317960,5400,5400,5400,5400,0
|
|
20240805,133000,110317960,5400,5400,5400,5400,23
|
|
20240805,132900,110193760,5400,5400,5400,5400,0
|
|
20240805,132800,110193760,5400,5400,5400,5400,27
|
|
20240805,132700,110047960,5400,5400,5400,5400,0
|
|
20240805,132600,110047960,5400,5400,5400,5400,1
|
|
20240805,132500,110042560,5410,5410,5410,5410,0
|
|
20240805,132400,110042560,5410,5410,5410,5410,0
|
|
20240805,132300,110042560,5410,5410,5410,5410,0
|
|
20240805,132200,110042560,5410,5410,5410,5410,0
|
|
20240805,132100,110042560,5410,5410,5410,5410,0
|
|
20240805,132000,110042560,5410,5410,5410,5410,0
|
|
20240805,131900,110042560,5410,5410,5410,5410,0
|
|
20240805,131800,110042560,5410,5410,5410,5410,0
|
|
20240805,131700,110042560,5410,5410,5410,5410,1
|
|
20240805,131600,110037150,5420,5420,5420,5420,8
|
|
20240805,131500,109993790,5390,5400,5400,5390,110
|
|
20240805,131400,109400790,5420,5420,5420,5420,10
|
|
20240805,131300,109346590,5430,5430,5430,5430,0
|
|
20240805,131200,109346590,5430,5430,5430,5430,0
|
|
20240805,131100,109346590,5430,5430,5430,5430,0
|
|
20240805,131000,109346590,5430,5420,5430,5420,67
|
|
20240805,130900,108983440,5420,5420,5420,5420,0
|
|
20240805,130800,108983440,5420,5400,5420,5400,108
|
|
20240805,130700,108399470,5390,5390,5390,5390,0
|
|
20240805,130600,108399470,5390,5390,5390,5390,0
|
|
20240805,130500,108399470,5390,5390,5390,5390,100
|
|
20240805,130400,107860470,5390,5390,5390,5390,0
|
|
20240805,130300,107860470,5390,5410,5410,5390,549
|
|
20240805,130200,104898250,5410,5410,5410,5410,50
|
|
20240805,130100,104627750,5490,5490,5490,5490,0
|
|
20240805,130000,104627750,5490,5490,5490,5490,0
|
|
20240805,125900,104627750,5490,5490,5490,5490,0
|
|
20240805,125800,104627750,5490,5490,5490,5490,0
|
|
20240805,125700,104627750,5490,5490,5490,5490,0
|
|
20240805,125600,104627750,5490,5490,5490,5490,0
|
|
20240805,125500,104627750,5490,5490,5490,5490,0
|
|
20240805,125400,104627750,5490,5490,5490,5490,0
|
|
20240805,125300,104627750,5490,5420,5490,5420,500
|
|
20240805,125200,101889520,5420,5420,5420,5420,0
|
|
20240805,125100,101889520,5420,5420,5420,5420,0
|
|
20240805,125000,101889520,5420,5420,5420,5420,15
|
|
20240805,124900,101808220,5400,5400,5400,5400,0
|
|
20240805,124800,101808220,5400,5400,5400,5400,0
|
|
20240805,124700,101808220,5400,5400,5400,5400,3
|
|
20240805,124600,101792020,5390,5390,5390,5390,0
|
|
20240805,124500,101792020,5390,5390,5390,5390,0
|
|
20240805,124400,101792020,5390,5390,5390,5390,0
|
|
20240805,124300,101792020,5390,5390,5390,5390,0
|
|
20240805,124200,101792020,5390,5390,5390,5390,0
|
|
20240805,124100,101792020,5390,5390,5390,5390,0
|
|
20240805,124000,101792020,5390,5390,5390,5390,0
|
|
20240805,123900,101792020,5390,5390,5390,5390,0
|
|
20240805,123800,101792020,5390,5390,5390,5390,0
|
|
20240805,123700,101792020,5390,5390,5390,5390,0
|
|
20240805,123600,101792020,5390,5390,5390,5390,0
|
|
20240805,123500,101792020,5390,5390,5390,5390,0
|
|
20240805,123400,101792020,5390,5390,5390,5390,0
|
|
20240805,123300,101792020,5390,5410,5410,5390,150
|
|
20240805,123200,100982640,5490,5490,5490,5490,0
|
|
20240805,123100,100982640,5490,5430,5490,5430,400
|
|
20240805,123000,98789800,5400,5420,5420,5400,19
|
|
20240805,122900,98687180,5420,5420,5420,5420,25
|
|
20240805,122800,98551680,5380,5380,5380,5380,0
|
|
20240805,122700,98551680,5380,5380,5380,5380,0
|
|
20240805,122600,98551680,5380,5380,5380,5380,0
|
|
20240805,122500,98551680,5380,5380,5380,5380,0
|
|
20240805,122400,98551680,5380,5380,5380,5380,0
|
|
20240805,122300,98551680,5380,5380,5380,5380,0
|
|
20240805,122200,98551680,5380,5380,5380,5380,0
|
|
20240805,122100,98551680,5380,5380,5380,5380,0
|
|
20240805,122000,98551680,5380,5380,5380,5380,0
|
|
20240805,121900,98551680,5380,5380,5380,5380,0
|
|
20240805,121800,98551680,5380,5380,5380,5380,0
|
|
20240805,121700,98551680,5380,5380,5380,5380,1
|
|
20240805,121600,98546300,5470,5470,5470,5470,0
|
|
20240805,121500,98546300,5470,5470,5470,5470,0
|
|
20240805,121400,98546300,5470,5470,5470,5470,0
|
|
20240805,121300,98546300,5470,5470,5470,5470,0
|
|
20240805,121200,98546300,5470,5390,5470,5390,130
|
|
20240805,121100,97836330,5380,5380,5380,5380,1
|
|
20240805,121000,97830950,5360,5360,5360,5360,0
|
|
20240805,120900,97830950,5360,5360,5360,5360,0
|
|
20240805,120800,97830950,5360,5390,5400,5360,4
|
|
20240805,120700,97809400,5470,5470,5470,5470,0
|
|
20240805,120600,97809400,5470,5420,5470,5350,2740
|
|
20240805,120500,83094810,5410,5410,5410,5410,1
|
|
20240805,120400,83089400,5440,5440,5440,5440,0
|
|
20240805,120300,83089400,5440,5440,5440,5440,1
|
|
20240805,120200,83083960,5420,5420,5420,5420,110
|
|
20240805,120100,82487760,5420,5420,5420,5420,5
|
|
20240805,120000,82460660,5410,5410,5410,5410,0
|
|
20240805,115900,82460660,5410,5410,5410,5410,0
|
|
20240805,115800,82460660,5410,5420,5420,5410,903
|
|
20240805,115700,77566410,5430,5430,5430,5430,0
|
|
20240805,115600,77566410,5430,5430,5430,5430,198
|
|
20240805,115500,76491270,5430,5430,5430,5430,221
|
|
20240805,115400,75291240,5440,5450,5450,5440,762
|
|
20240805,115300,71143390,5450,5450,5450,5450,0
|
|
20240805,115200,71143390,5450,5450,5450,5450,0
|
|
20240805,115100,71143390,5450,5450,5450,5450,0
|
|
20240805,115000,71143390,5450,5450,5450,5450,0
|
|
20240805,114900,71143390,5450,5450,5450,5450,0
|
|
20240805,114800,71143390,5450,5450,5450,5450,0
|
|
20240805,114700,71143390,5450,5450,5450,5450,0
|
|
20240805,114600,71143390,5450,5450,5450,5450,1
|
|
20240805,114500,71137940,5440,5440,5440,5440,0
|
|
20240805,114400,71137940,5440,5450,5450,5440,2
|
|
20240805,114300,71127050,5440,5440,5440,5440,0
|
|
20240805,114200,71127050,5440,5440,5440,5440,0
|
|
20240805,114100,71127050,5440,5440,5440,5440,1
|
|
20240805,114000,71121610,5450,5470,5470,5450,45
|
|
20240805,113900,70875990,5470,5470,5470,5470,0
|
|
20240805,113800,70875990,5470,5470,5470,5470,0
|
|
20240805,113700,70875990,5470,5470,5470,5470,0
|
|
20240805,113600,70875990,5470,5470,5470,5470,600
|
|
20240805,113500,67593990,5470,5470,5470,5470,0
|
|
20240805,113400,67593990,5470,5470,5470,5470,289
|
|
20240805,113300,66013160,5500,5500,5500,5500,0
|
|
20240805,113200,66013160,5500,5500,5500,5500,41
|
|
20240805,113100,65787660,5490,5490,5490,5490,9
|
|
20240805,113000,65738250,5490,5490,5490,5490,0
|
|
20240805,112900,65738250,5490,5490,5490,5490,0
|
|
20240805,112800,65738250,5490,5490,5490,5490,0
|
|
20240805,112700,65738250,5490,5470,5490,5470,94
|
|
20240805,112600,65224050,5470,5470,5470,5470,0
|
|
20240805,112500,65224050,5470,5470,5470,5470,0
|
|
20240805,112400,65224050,5470,5470,5470,5470,0
|
|
20240805,112300,65224050,5470,5470,5470,5470,0
|
|
20240805,112200,65224050,5470,5470,5470,5470,2
|
|
20240805,112100,65213110,5450,5450,5450,5450,0
|
|
20240805,112000,65213110,5450,5450,5450,5450,0
|
|
20240805,111900,65213110,5450,5450,5450,5450,0
|
|
20240805,111800,65213110,5450,5450,5450,5450,653
|
|
20240805,111700,61654260,5460,5470,5470,5460,265
|
|
20240805,111600,60206850,5480,5490,5490,5480,30
|
|
20240805,111500,60042250,5500,5500,5500,5500,0
|
|
20240805,111400,60042250,5500,5500,5500,5500,0
|
|
20240805,111300,60042250,5500,5500,5500,5500,1
|
|
20240805,111200,60036750,5520,5520,5520,5520,0
|
|
20240805,111100,60036750,5520,5520,5520,5520,0
|
|
20240805,111000,60036750,5520,5520,5520,5520,0
|
|
20240805,110900,60036750,5520,5520,5520,5520,1
|
|
20240805,110800,60031230,5530,5530,5530,5530,0
|
|
20240805,110700,60031230,5530,5530,5530,5530,0
|
|
20240805,110600,60031230,5530,5530,5530,5530,0
|
|
20240805,110500,60031230,5530,5530,5530,5530,0
|
|
20240805,110400,60031230,5530,5530,5530,5530,0
|
|
20240805,110300,60031230,5530,5530,5530,5530,0
|
|
20240805,110200,60031230,5530,5530,5530,5530,0
|
|
20240805,110100,60031230,5530,5530,5530,5530,0
|
|
20240805,110000,60031230,5530,5530,5530,5530,0
|
|
20240805,105900,60031230,5530,5530,5530,5530,0
|
|
20240805,105800,60031230,5530,5530,5530,5530,0
|
|
20240805,105700,60031230,5530,5530,5530,5530,0
|
|
20240805,105600,60031230,5530,5530,5530,5530,0
|
|
20240805,105500,60031230,5530,5530,5530,5530,1
|
|
20240805,105400,60025700,5500,5500,5500,5470,57
|
|
20240805,105300,59712310,5510,5510,5510,5510,0
|
|
20240805,105200,59712310,5510,5510,5510,5510,0
|
|
20240805,105100,59712310,5510,5510,5510,5510,10
|
|
20240805,105000,59657210,5480,5530,5530,5480,772
|
|
20240805,104900,55420050,5600,5600,5600,5600,0
|
|
20240805,104800,55420050,5600,5600,5600,5600,0
|
|
20240805,104700,55420050,5600,5600,5600,5600,0
|
|
20240805,104600,55420050,5600,5600,5600,5600,0
|
|
20240805,104500,55420050,5600,5510,5600,5510,144
|
|
20240805,104400,54619350,5510,5510,5510,5510,0
|
|
20240805,104300,54619350,5510,5510,5510,5510,0
|
|
20240805,104200,54619350,5510,5510,5510,5510,5
|
|
20240805,104100,54591800,5510,5510,5510,5510,2
|
|
20240805,104000,54580780,5510,5510,5510,5510,0
|
|
20240805,103900,54580780,5510,5510,5510,5510,0
|
|
20240805,103800,54580780,5510,5510,5510,5510,200
|
|
20240805,103700,53478780,5470,5470,5470,5470,0
|
|
20240805,103600,53478780,5470,5470,5470,5470,0
|
|
20240805,103500,53478780,5470,5470,5470,5470,0
|
|
20240805,103400,53478780,5470,5470,5470,5470,0
|
|
20240805,103300,53478780,5470,5470,5470,5470,303
|
|
20240805,103200,51821370,5510,5510,5510,5510,1
|
|
20240805,103100,51815860,5500,5490,5510,5490,1002
|
|
20240805,103000,46307070,5490,5490,5490,5490,1
|
|
20240805,102900,46301580,5500,5480,5500,5480,569
|
|
20240805,102800,43173460,5500,5500,5500,5500,1
|
|
20240805,102700,43167960,5490,5490,5490,5490,60
|
|
20240805,102600,42838560,5490,5490,5490,5490,10
|
|
20240805,102500,42783660,5490,5500,5500,5490,2
|
|
20240805,102400,42772670,5500,5520,5520,5500,3
|
|
20240805,102300,42756140,5520,5480,5520,5480,936
|
|
20240805,102200,37625420,5560,5560,5560,5560,0
|
|
20240805,102100,37625420,5560,5560,5560,5560,0
|
|
20240805,102000,37625420,5560,5560,5560,5560,1
|
|
20240805,101900,37619860,5570,5480,5570,5480,232
|
|
20240805,101800,36335650,5440,5460,5460,5440,148
|
|
20240805,101700,35529750,5460,5460,5460,5460,10
|
|
20240805,101600,35475150,5460,5470,5470,5460,70
|
|
20240805,101500,35092660,5490,5490,5490,5490,5
|
|
20240805,101400,35065210,5480,5480,5480,5480,0
|
|
20240805,101300,35065210,5480,5480,5480,5480,0
|
|
20240805,101200,35065210,5480,5480,5480,5480,49
|
|
20240805,101100,34796690,5480,5480,5480,5480,1
|
|
20240805,101000,34791210,5470,5500,5500,5470,551
|
|
20240805,100900,31766230,5500,5500,5500,5500,0
|
|
20240805,100800,31766230,5500,5520,5520,5490,608
|
|
20240805,100700,28418320,5530,5530,5530,5530,0
|
|
20240805,100600,28418320,5530,5530,5530,5530,1
|
|
20240805,100500,28412790,5520,5530,5530,5520,111
|
|
20240805,100400,27798970,5530,5540,5540,5530,2
|
|
20240805,100300,27787900,5560,5560,5560,5560,1
|
|
20240805,100200,27782340,5570,5570,5570,5570,0
|
|
20240805,100100,27782340,5570,5570,5570,5570,1
|
|
20240805,100000,27776770,5540,5540,5540,5540,0
|
|
20240805,095900,27776770,5540,5540,5540,5540,1
|
|
20240805,095800,27771230,5540,5540,5540,5540,0
|
|
20240805,095700,27771230,5540,5540,5540,5540,20
|
|
20240805,095600,27660430,5540,5540,5540,5540,0
|
|
20240805,095500,27660430,5540,5570,5570,5540,865
|
|
20240805,095400,22855520,5600,5600,5600,5600,0
|
|
20240805,095300,22855520,5600,5600,5600,5600,0
|
|
20240805,095200,22855520,5600,5580,5600,5580,38
|
|
20240805,095100,22643420,5580,5580,5580,5580,0
|
|
20240805,095000,22643420,5580,5580,5580,5580,100
|
|
20240805,094900,22085420,5580,5580,5580,5580,0
|
|
20240805,094800,22085420,5580,5590,5590,5580,34
|
|
20240805,094700,21895690,5590,5590,5590,5590,0
|
|
20240805,094600,21895690,5590,5640,5640,5590,454
|
|
20240805,094500,19354690,5600,5600,5600,5600,0
|
|
20240805,094400,19354690,5600,5600,5600,5600,0
|
|
20240805,094300,19354690,5600,5600,5600,5600,200
|
|
20240805,094200,18234690,5650,5650,5650,5650,0
|
|
20240805,094100,18234690,5650,5650,5650,5650,1
|
|
20240805,094000,18229040,5650,5650,5650,5650,0
|
|
20240805,093900,18229040,5650,5650,5650,5650,0
|
|
20240805,093800,18229040,5650,5650,5650,5650,0
|
|
20240805,093700,18229040,5650,5650,5650,5650,0
|
|
20240805,093600,18229040,5650,5650,5650,5650,0
|
|
20240805,093500,18229040,5650,5650,5650,5650,3
|
|
20240805,093400,18212090,5650,5650,5650,5650,14
|
|
20240805,093300,18132990,5660,5660,5660,5660,0
|
|
20240805,093200,18132990,5660,5660,5660,5660,23
|
|
20240805,093100,18002810,5660,5660,5660,5660,152
|
|
20240805,093000,17142490,5590,5670,5680,5590,928
|
|
20240805,092900,11939510,5650,5650,5650,5650,0
|
|
20240805,092800,11939510,5650,5650,5650,5650,0
|
|
20240805,092700,11939510,5650,5650,5650,5650,0
|
|
20240805,092600,11939510,5650,5650,5650,5650,0
|
|
20240805,092500,11939510,5650,5650,5650,5650,1
|
|
20240805,092400,11933860,5650,5650,5650,5650,6
|
|
20240805,092300,11899960,5660,5660,5660,5660,0
|
|
20240805,092200,11899960,5660,5660,5660,5660,0
|
|
20240805,092100,11899960,5660,5660,5660,5660,0
|
|
20240805,092000,11899960,5660,5650,5660,5650,10
|
|
20240805,091900,11843370,5670,5670,5670,5670,0
|
|
20240805,091800,11843370,5670,5670,5670,5670,280
|
|
20240805,091700,10255770,5640,5670,5670,5640,135
|
|
20240805,091600,9493060,5670,5670,5670,5670,0
|
|
20240805,091500,9493060,5670,5670,5670,5670,0
|
|
20240805,091400,9493060,5670,5670,5670,5670,0
|
|
20240805,091300,9493060,5670,5690,5690,5670,54
|
|
20240805,091200,9186590,5710,5710,5710,5710,301
|
|
20240805,091100,7467880,5690,5690,5690,5690,0
|
|
20240805,091000,7467880,5690,5710,5710,5690,51
|
|
20240805,090900,7177290,5760,5710,5760,5710,241
|
|
20240805,090800,5801130,5710,5720,5720,5710,402
|
|
20240805,090700,3502170,5730,5750,5750,5720,190
|
|
20240805,090600,2415020,5780,5780,5780,5780,0
|
|
20240805,090500,2415020,5780,5780,5780,5760,115
|
|
20240805,090400,1751190,5780,5790,5790,5780,12
|
|
20240805,090300,1681760,5790,5790,5790,5790,2
|
|
20240805,090200,1670180,5790,5790,5790,5790,0
|
|
20240805,090100,1670180,5790,5800,5800,5790,5
|
|
20240805,090000,1641200,5810,5820,5820,5810,282
|