654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,195100,240846370,5590,5590,5590,5590,134
|
|
20240821,195000,240846370,5590,5590,5590,5590,0
|
|
20240821,194900,240846370,5590,5590,5590,5590,0
|
|
20240821,194800,240846370,5590,5590,5590,5590,0
|
|
20240821,194700,240846370,5590,5590,5590,5590,0
|
|
20240821,194600,240846370,5590,5590,5590,5590,0
|
|
20240821,194500,240846370,5590,5590,5590,5590,0
|
|
20240821,194400,240846370,5590,5590,5590,5590,0
|
|
20240821,194300,240846370,5590,5590,5590,5590,0
|
|
20240821,194200,240846370,5590,5590,5590,5590,0
|
|
20240821,194100,240846370,5590,5590,5590,5590,0
|
|
20240821,194000,240846370,5590,5590,5590,5590,0
|
|
20240821,193900,240846370,5590,5590,5590,5590,0
|
|
20240821,193800,240846370,5590,5590,5590,5590,0
|
|
20240821,193700,240846370,5590,5590,5590,5590,0
|
|
20240821,193600,240846370,5590,5590,5590,5590,0
|
|
20240821,193500,240846370,5590,5590,5590,5590,0
|
|
20240821,193400,240846370,5590,5590,5590,5590,0
|
|
20240821,193300,240846370,5590,5590,5590,5590,0
|
|
20240821,193200,240846370,5590,5590,5590,5590,0
|
|
20240821,193100,240846370,5590,5590,5590,5590,0
|
|
20240821,193000,240846370,5590,5590,5590,5590,0
|
|
20240821,192900,240846370,5590,5590,5590,5590,0
|
|
20240821,192800,240846370,5590,5590,5590,5590,0
|
|
20240821,192700,240846370,5590,5590,5590,5590,0
|
|
20240821,192600,240846370,5590,5590,5590,5590,0
|
|
20240821,192500,240846370,5590,5590,5590,5590,0
|
|
20240821,192400,240846370,5590,5590,5590,5590,0
|
|
20240821,192300,240846370,5590,5590,5590,5590,0
|
|
20240821,192200,240846370,5590,5590,5590,5590,0
|
|
20240821,192100,240846370,5590,5590,5590,5590,134
|
|
20240821,192000,240846370,5590,5590,5590,5590,0
|
|
20240821,191900,240846370,5590,5590,5590,5590,0
|
|
20240821,191800,240846370,5590,5590,5590,5590,0
|
|
20240821,191700,240846370,5590,5590,5590,5590,0
|
|
20240821,191600,240846370,5590,5590,5590,5590,0
|
|
20240821,191500,240846370,5590,5590,5590,5590,0
|
|
20240821,191400,240846370,5590,5590,5590,5590,0
|
|
20240821,191300,240846370,5590,5590,5590,5590,0
|
|
20240821,191200,240846370,5590,5590,5590,5590,0
|
|
20240821,191100,240846370,5590,5590,5590,5590,0
|
|
20240821,191000,240846370,5590,5590,5590,5590,0
|
|
20240821,190900,240846370,5590,5590,5590,5590,0
|
|
20240821,190800,240846370,5590,5590,5590,5590,0
|
|
20240821,190700,240846370,5590,5590,5590,5590,0
|
|
20240821,190600,240846370,5590,5590,5590,5590,0
|
|
20240821,190500,240846370,5590,5590,5590,5590,0
|
|
20240821,190400,240846370,5590,5590,5590,5590,0
|
|
20240821,190300,240846370,5590,5590,5590,5590,0
|
|
20240821,190200,240846370,5590,5590,5590,5590,0
|
|
20240821,190100,240846370,5590,5590,5590,5590,0
|
|
20240821,190000,240846370,5590,5590,5590,5590,0
|
|
20240821,185900,240846370,5590,5590,5590,5590,0
|
|
20240821,185800,240846370,5590,5590,5590,5590,0
|
|
20240821,185700,240846370,5590,5590,5590,5590,0
|
|
20240821,185600,240846370,5590,5590,5590,5590,0
|
|
20240821,185500,240846370,5590,5590,5590,5590,0
|
|
20240821,185400,240846370,5590,5590,5590,5590,0
|
|
20240821,185300,240846370,5590,5590,5590,5590,0
|
|
20240821,185200,240846370,5590,5590,5590,5590,0
|
|
20240821,185100,240846370,5590,5590,5590,5590,134
|
|
20240821,185000,240846370,5590,5590,5590,5590,0
|
|
20240821,184900,240846370,5590,5590,5590,5590,0
|
|
20240821,184800,240846370,5590,5590,5590,5590,0
|
|
20240821,184700,240846370,5590,5590,5590,5590,0
|
|
20240821,184600,240846370,5590,5590,5590,5590,0
|
|
20240821,184500,240846370,5590,5590,5590,5590,0
|
|
20240821,184400,240846370,5590,5590,5590,5590,0
|
|
20240821,184300,240846370,5590,5590,5590,5590,0
|
|
20240821,184200,240846370,5590,5590,5590,5590,0
|
|
20240821,184100,240846370,5590,5590,5590,5590,0
|
|
20240821,184000,240846370,5590,5590,5590,5590,0
|
|
20240821,183900,240846370,5590,5590,5590,5590,0
|
|
20240821,183800,240846370,5590,5590,5590,5590,0
|
|
20240821,183700,240846370,5590,5590,5590,5590,0
|
|
20240821,183600,240846370,5590,5590,5590,5590,0
|
|
20240821,183500,240846370,5590,5590,5590,5590,0
|
|
20240821,183400,240846370,5590,5590,5590,5590,0
|
|
20240821,183300,240846370,5590,5590,5590,5590,0
|
|
20240821,183200,240846370,5590,5590,5590,5590,0
|
|
20240821,183100,240846370,5590,5590,5590,5590,0
|
|
20240821,183000,240846370,5590,5590,5590,5590,0
|
|
20240821,182900,240846370,5590,5590,5590,5590,0
|
|
20240821,182800,240846370,5590,5590,5590,5590,0
|
|
20240821,182700,240846370,5590,5590,5590,5590,0
|
|
20240821,182600,240846370,5590,5590,5590,5590,0
|
|
20240821,182500,240846370,5590,5590,5590,5590,0
|
|
20240821,182400,240846370,5590,5590,5590,5590,0
|
|
20240821,182300,240846370,5590,5590,5590,5590,0
|
|
20240821,182200,240846370,5590,5590,5590,5590,0
|
|
20240821,182100,240846370,5590,5590,5590,5590,134
|
|
20240821,182000,240846370,5590,5590,5590,5590,0
|
|
20240821,181900,240846370,5590,5590,5590,5590,0
|
|
20240821,181800,240846370,5590,5590,5590,5590,0
|
|
20240821,181700,240846370,5590,5590,5590,5590,0
|
|
20240821,181600,240846370,5590,5590,5590,5590,0
|
|
20240821,181500,240846370,5590,5590,5590,5590,0
|
|
20240821,181400,240846370,5590,5590,5590,5590,0
|
|
20240821,181300,240846370,5590,5590,5590,5590,0
|
|
20240821,181200,240846370,5590,5590,5590,5590,0
|
|
20240821,181100,240846370,5590,5590,5590,5590,0
|
|
20240821,181000,240846370,5590,5590,5590,5590,0
|
|
20240821,180900,240846370,5590,5590,5590,5590,0
|
|
20240821,180800,240846370,5590,5590,5590,5590,0
|
|
20240821,180700,240846370,5590,5590,5590,5590,0
|
|
20240821,180600,240846370,5590,5590,5590,5590,0
|
|
20240821,180500,240846370,5590,5590,5590,5590,0
|
|
20240821,180400,240846370,5590,5590,5590,5590,0
|
|
20240821,180300,240846370,5590,5590,5590,5590,0
|
|
20240821,180200,240846370,5590,5590,5590,5590,0
|
|
20240821,180100,240846370,5590,5590,5590,5590,0
|
|
20240821,180000,240846370,5590,5590,5590,5590,0
|
|
20240821,175900,240846370,5590,5590,5590,5590,0
|
|
20240821,175800,240846370,5590,5590,5590,5590,0
|
|
20240821,175700,240846370,5590,5590,5590,5590,0
|
|
20240821,175600,240846370,5590,5590,5590,5590,0
|
|
20240821,175500,240846370,5590,5590,5590,5590,0
|
|
20240821,175400,240846370,5590,5590,5590,5590,0
|
|
20240821,175300,240846370,5590,5590,5590,5590,0
|
|
20240821,175200,240846370,5590,5590,5590,5590,0
|
|
20240821,175100,240846370,5590,5590,5590,5590,134
|
|
20240821,175000,240846370,5590,5590,5590,5590,0
|
|
20240821,174900,240846370,5590,5590,5590,5590,0
|
|
20240821,174800,240846370,5590,5590,5590,5590,0
|
|
20240821,174700,240846370,5590,5590,5590,5590,0
|
|
20240821,174600,240846370,5590,5590,5590,5590,0
|
|
20240821,174500,240846370,5590,5590,5590,5590,0
|
|
20240821,174400,240846370,5590,5590,5590,5590,0
|
|
20240821,174300,240846370,5590,5590,5590,5590,0
|
|
20240821,174200,240846370,5590,5590,5590,5590,0
|
|
20240821,174100,240846370,5590,5590,5590,5590,0
|
|
20240821,174000,240846370,5590,5590,5590,5590,0
|
|
20240821,173900,240846370,5590,5590,5590,5590,0
|
|
20240821,173800,240846370,5590,5590,5590,5590,0
|
|
20240821,173700,240846370,5590,5590,5590,5590,0
|
|
20240821,173600,240846370,5590,5590,5590,5590,0
|
|
20240821,173500,240846370,5590,5590,5590,5590,0
|
|
20240821,173400,240846370,5590,5590,5590,5590,0
|
|
20240821,173300,240846370,5590,5590,5590,5590,0
|
|
20240821,173200,240846370,5590,5590,5590,5590,0
|
|
20240821,173100,240846370,5590,5590,5590,5590,0
|
|
20240821,173000,240846370,5590,5590,5590,5590,0
|
|
20240821,172900,240846370,5590,5590,5590,5590,0
|
|
20240821,172800,240846370,5590,5590,5590,5590,0
|
|
20240821,172700,240846370,5590,5590,5590,5590,0
|
|
20240821,172600,240846370,5590,5590,5590,5590,0
|
|
20240821,172500,240846370,5590,5590,5590,5590,0
|
|
20240821,172400,240846370,5590,5590,5590,5590,0
|
|
20240821,172300,240846370,5590,5590,5590,5590,0
|
|
20240821,172200,240846370,5590,5590,5590,5590,0
|
|
20240821,172100,240846370,5590,5590,5590,5590,134
|
|
20240821,172000,240846370,5590,5590,5590,5590,0
|
|
20240821,171900,240846370,5590,5590,5590,5590,0
|
|
20240821,171800,240846370,5590,5590,5590,5590,0
|
|
20240821,171700,240846370,5590,5590,5590,5590,0
|
|
20240821,171600,240846370,5590,5590,5590,5590,0
|
|
20240821,171500,240846370,5590,5590,5590,5590,0
|
|
20240821,171400,240846370,5590,5590,5590,5590,0
|
|
20240821,171300,240846370,5590,5590,5590,5590,0
|
|
20240821,171200,240846370,5590,5590,5590,5590,0
|
|
20240821,171100,240846370,5590,5590,5590,5590,0
|
|
20240821,171000,240846370,5590,5590,5590,5590,0
|
|
20240821,170900,240846370,5590,5590,5590,5590,0
|
|
20240821,170800,240846370,5590,5590,5590,5590,0
|
|
20240821,170700,240846370,5590,5590,5590,5590,0
|
|
20240821,170600,240846370,5590,5590,5590,5590,0
|
|
20240821,170500,240846370,5590,5590,5590,5590,0
|
|
20240821,170400,240846370,5590,5590,5590,5590,0
|
|
20240821,170300,240846370,5590,5590,5590,5590,0
|
|
20240821,170200,240846370,5590,5590,5590,5590,0
|
|
20240821,170100,240846370,5590,5590,5590,5590,0
|
|
20240821,170000,240846370,5590,5590,5590,5590,0
|
|
20240821,165900,240846370,5590,5590,5590,5590,0
|
|
20240821,165800,240846370,5590,5590,5590,5590,0
|
|
20240821,165700,240846370,5590,5590,5590,5590,0
|
|
20240821,165600,240846370,5590,5590,5590,5590,0
|
|
20240821,165500,240846370,5590,5590,5590,5590,0
|
|
20240821,165400,240846370,5590,5590,5590,5590,0
|
|
20240821,165300,240846370,5590,5590,5590,5590,0
|
|
20240821,165200,240846370,5590,5590,5590,5590,0
|
|
20240821,165100,240846370,5590,5590,5590,5590,134
|
|
20240821,165000,240846370,5590,5590,5590,5590,0
|
|
20240821,164900,240846370,5590,5590,5590,5590,0
|
|
20240821,164800,240846370,5590,5590,5590,5590,0
|
|
20240821,164700,240846370,5590,5590,5590,5590,0
|
|
20240821,164600,240846370,5590,5590,5590,5590,0
|
|
20240821,164500,240846370,5590,5590,5590,5590,0
|
|
20240821,164400,240846370,5590,5590,5590,5590,0
|
|
20240821,164300,240846370,5590,5590,5590,5590,0
|
|
20240821,164200,240846370,5590,5590,5590,5590,0
|
|
20240821,164100,240846370,5590,5590,5590,5590,0
|
|
20240821,164000,240846370,5590,5590,5590,5590,0
|
|
20240821,163900,240846370,5590,5590,5590,5590,0
|
|
20240821,163800,240846370,5590,5590,5590,5590,0
|
|
20240821,163700,240846370,5590,5590,5590,5590,0
|
|
20240821,163600,240846370,5590,5590,5590,5590,0
|
|
20240821,163500,240846370,5590,5590,5590,5590,0
|
|
20240821,163400,240846370,5590,5590,5590,5590,0
|
|
20240821,163300,240846370,5590,5590,5590,5590,0
|
|
20240821,163200,240846370,5590,5590,5590,5590,0
|
|
20240821,163100,240846370,5590,5590,5590,5590,0
|
|
20240821,163000,240846370,5590,5590,5590,5590,0
|
|
20240821,162900,240846370,5590,5590,5590,5590,0
|
|
20240821,162800,240846370,5590,5590,5590,5590,0
|
|
20240821,162700,240846370,5590,5590,5590,5590,0
|
|
20240821,162600,240846370,5590,5590,5590,5590,0
|
|
20240821,162500,240846370,5590,5590,5590,5590,0
|
|
20240821,162400,240846370,5590,5590,5590,5590,0
|
|
20240821,162300,240846370,5590,5590,5590,5590,0
|
|
20240821,162200,240846370,5590,5590,5590,5590,0
|
|
20240821,162100,240846370,5590,5590,5590,5590,134
|
|
20240821,162000,240846370,5590,5590,5590,5590,0
|
|
20240821,161900,240846370,5590,5590,5590,5590,0
|
|
20240821,161800,240846370,5590,5590,5590,5590,0
|
|
20240821,161700,240846370,5590,5590,5590,5590,0
|
|
20240821,161600,240846370,5590,5590,5590,5590,0
|
|
20240821,161500,240846370,5590,5590,5590,5590,0
|
|
20240821,161400,240846370,5590,5590,5590,5590,0
|
|
20240821,161300,240846370,5590,5590,5590,5590,0
|
|
20240821,161200,240846370,5590,5590,5590,5590,0
|
|
20240821,161100,240846370,5590,5590,5590,5590,0
|
|
20240821,161000,240846370,5590,5590,5590,5590,0
|
|
20240821,160900,240846370,5590,5590,5590,5590,0
|
|
20240821,160800,240846370,5590,5590,5590,5590,0
|
|
20240821,160700,240846370,5590,5590,5590,5590,0
|
|
20240821,160600,240846370,5590,5590,5590,5590,0
|
|
20240821,160500,240846370,5590,5590,5590,5590,0
|
|
20240821,160400,240846370,5590,5590,5590,5590,0
|
|
20240821,160300,240846370,5590,5590,5590,5590,0
|
|
20240821,160200,240846370,5590,5590,5590,5590,0
|
|
20240821,160100,240846370,5590,5590,5590,5590,0
|
|
20240821,160000,240846370,5590,5590,5590,5590,0
|
|
20240821,155900,240846370,5590,5590,5590,5590,0
|
|
20240821,155800,240846370,5590,5590,5590,5590,0
|
|
20240821,155700,240846370,5590,5590,5590,5590,0
|
|
20240821,155600,240846370,5590,5590,5590,5590,0
|
|
20240821,155500,240846370,5590,5590,5590,5590,0
|
|
20240821,155400,240846370,5590,5590,5590,5590,0
|
|
20240821,155300,240846370,5590,5590,5590,5590,0
|
|
20240821,155200,240846370,5590,5590,5590,5590,0
|
|
20240821,155100,240846370,5590,5590,5590,5590,134
|
|
20240821,155000,240846370,5590,5590,5590,5590,0
|
|
20240821,154900,240846370,5590,5590,5590,5590,0
|
|
20240821,154800,240846370,5590,5590,5590,5590,0
|
|
20240821,154700,240846370,5590,5590,5590,5590,0
|
|
20240821,154600,240846370,5590,5590,5590,5590,0
|
|
20240821,154500,240846370,5590,5590,5590,5590,0
|
|
20240821,154400,240846370,5590,5590,5590,5590,0
|
|
20240821,154300,240846370,5590,5590,5590,5590,0
|
|
20240821,154200,240846370,5590,5590,5590,5590,0
|
|
20240821,154100,240846370,5590,5590,5590,5590,0
|
|
20240821,154000,240846370,5590,5590,5590,5590,0
|
|
20240821,153900,240846370,5590,5590,5590,5590,0
|
|
20240821,153800,240846370,5590,5590,5590,5590,0
|
|
20240821,153700,240846370,5590,5590,5590,5590,0
|
|
20240821,153600,240846370,5590,5590,5590,5590,0
|
|
20240821,153500,240846370,5590,5590,5590,5590,0
|
|
20240821,153400,240846370,5590,5590,5590,5590,0
|
|
20240821,153300,240846370,5590,5590,5590,5590,0
|
|
20240821,153200,240846370,5590,5590,5590,5590,0
|
|
20240821,153100,240846370,5590,5590,5590,5590,0
|
|
20240821,153000,240846370,5590,5590,5590,5590,134
|
|
20240821,152900,240097310,5590,5590,5590,5590,0
|
|
20240821,152800,240097310,5590,5590,5590,5590,0
|
|
20240821,152700,240097310,5590,5590,5590,5590,0
|
|
20240821,152600,240097310,5590,5590,5590,5590,0
|
|
20240821,152500,240097310,5590,5590,5590,5590,0
|
|
20240821,152400,240097310,5590,5590,5590,5590,0
|
|
20240821,152300,240097310,5590,5590,5590,5590,0
|
|
20240821,152200,240097310,5590,5590,5590,5590,0
|
|
20240821,152100,240097310,5590,5590,5590,5590,0
|
|
20240821,152000,240097310,5590,5590,5590,5590,0
|
|
20240821,151900,240097310,5590,5590,5590,5590,1
|
|
20240821,151800,240091720,5590,5590,5590,5590,809
|
|
20240821,151700,235569410,5590,5590,5590,5590,8
|
|
20240821,151600,235524690,5600,5600,5600,5600,0
|
|
20240821,151500,235524690,5600,5600,5600,5600,0
|
|
20240821,151400,235524690,5600,5600,5600,5600,1002
|
|
20240821,151300,229913490,5590,5510,5590,5510,1693
|
|
20240821,151200,220573960,5510,5510,5510,5510,1
|
|
20240821,151100,220568450,5500,5490,5500,5490,999
|
|
20240821,151000,215075180,5490,5490,5490,5490,0
|
|
20240821,150900,215075180,5490,5490,5490,5490,0
|
|
20240821,150800,215075180,5490,5490,5490,5490,0
|
|
20240821,150700,215075180,5490,5490,5490,5490,0
|
|
20240821,150600,215075180,5490,5490,5490,5490,0
|
|
20240821,150500,215075180,5490,5490,5490,5490,0
|
|
20240821,150400,215075180,5490,5480,5490,5480,2
|
|
20240821,150300,215064210,5480,5480,5480,5480,0
|
|
20240821,150200,215064210,5480,5480,5480,5480,0
|
|
20240821,150100,215064210,5480,5480,5480,5480,0
|
|
20240821,150000,215064210,5480,5480,5480,5480,0
|
|
20240821,145900,215064210,5480,5480,5480,5480,100
|
|
20240821,145800,214516210,5480,5480,5480,5480,1
|
|
20240821,145700,214510730,5480,5480,5480,5480,0
|
|
20240821,145600,214510730,5480,5480,5480,5480,0
|
|
20240821,145500,214510730,5480,5480,5480,5480,0
|
|
20240821,145400,214510730,5480,5480,5480,5480,0
|
|
20240821,145300,214510730,5480,5480,5480,5480,0
|
|
20240821,145200,214510730,5480,5480,5480,5480,0
|
|
20240821,145100,214510730,5480,5480,5480,5480,100
|
|
20240821,145000,213962730,5480,5460,5480,5430,188
|
|
20240821,144900,212941500,5470,5480,5480,5470,57
|
|
20240821,144800,212629260,5490,5490,5490,5490,0
|
|
20240821,144700,212629260,5490,5490,5490,5490,0
|
|
20240821,144600,212629260,5490,5490,5490,5490,3
|
|
20240821,144500,212612790,5500,5500,5500,5500,0
|
|
20240821,144400,212612790,5500,5500,5500,5500,0
|
|
20240821,144300,212612790,5500,5500,5500,5500,0
|
|
20240821,144200,212612790,5500,5500,5500,5500,0
|
|
20240821,144100,212612790,5500,5500,5500,5500,0
|
|
20240821,144000,212612790,5500,5500,5500,5500,0
|
|
20240821,143900,212612790,5500,5500,5500,5500,0
|
|
20240821,143800,212612790,5500,5500,5500,5500,50
|
|
20240821,143700,212337790,5500,5500,5500,5500,0
|
|
20240821,143600,212337790,5500,5500,5500,5500,0
|
|
20240821,143500,212337790,5500,5500,5500,5500,0
|
|
20240821,143400,212337790,5500,5500,5500,5500,0
|
|
20240821,143300,212337790,5500,5500,5500,5500,0
|
|
20240821,143200,212337790,5500,5500,5500,5500,0
|
|
20240821,143100,212337790,5500,5500,5500,5500,0
|
|
20240821,143000,212337790,5500,5500,5500,5500,0
|
|
20240821,142900,212337790,5500,5500,5500,5500,0
|
|
20240821,142800,212337790,5500,5500,5500,5500,2
|
|
20240821,142700,212326790,5500,5450,5500,5430,502
|
|
20240821,142600,209598160,5500,5500,5500,5500,0
|
|
20240821,142500,209598160,5500,5500,5500,5500,0
|
|
20240821,142400,209598160,5500,5500,5500,5500,0
|
|
20240821,142300,209598160,5500,5450,5500,5450,4
|
|
20240821,142200,209576270,5460,5460,5460,5460,0
|
|
20240821,142100,209576270,5460,5460,5460,5460,397
|
|
20240821,142000,207408650,5460,5460,5460,5460,0
|
|
20240821,141900,207408650,5460,5460,5460,5460,0
|
|
20240821,141800,207408650,5460,5460,5460,5460,90
|
|
20240821,141700,206917250,5450,5450,5450,5450,0
|
|
20240821,141600,206917250,5450,5450,5450,5450,3
|
|
20240821,141500,206900900,5460,5460,5460,5460,4
|
|
20240821,141400,206879060,5460,5460,5460,5460,20
|
|
20240821,141300,206769860,5460,5460,5460,5460,0
|
|
20240821,141200,206769860,5460,5460,5460,5460,0
|
|
20240821,141100,206769860,5460,5460,5460,5460,1
|
|
20240821,141000,206764400,5440,5440,5440,5440,0
|
|
20240821,140900,206764400,5440,5440,5440,5440,0
|
|
20240821,140800,206764400,5440,5440,5440,5440,105
|
|
20240821,140700,206193200,5440,5440,5440,5440,146
|
|
20240821,140600,205398960,5440,5440,5440,5440,0
|
|
20240821,140500,205398960,5440,5440,5440,5440,0
|
|
20240821,140400,205398960,5440,5440,5440,5440,0
|
|
20240821,140300,205398960,5440,5440,5440,5440,1153
|
|
20240821,140200,199126640,5440,5440,5440,5440,276
|
|
20240821,140100,197625200,5440,5440,5440,5440,495
|
|
20240821,140000,194932400,5450,5470,5470,5450,258
|
|
20240821,135900,193524410,5480,5480,5480,5480,0
|
|
20240821,135800,193524410,5480,5480,5480,5480,0
|
|
20240821,135700,193524410,5480,5500,5510,5480,180
|
|
20240821,135600,192536550,5510,5510,5510,5510,65
|
|
20240821,135500,192178400,5510,5520,5520,5510,119
|
|
20240821,135400,191521650,5530,5530,5530,5530,1
|
|
20240821,135300,191516120,5530,5530,5530,5530,0
|
|
20240821,135200,191516120,5530,5530,5530,5530,0
|
|
20240821,135100,191516120,5530,5530,5530,5530,0
|
|
20240821,135000,191516120,5530,5530,5530,5530,0
|
|
20240821,134900,191516120,5530,5530,5530,5530,0
|
|
20240821,134800,191516120,5530,5530,5530,5530,0
|
|
20240821,134700,191516120,5530,5530,5530,5530,0
|
|
20240821,134600,191516120,5530,5530,5530,5530,0
|
|
20240821,134500,191516120,5530,5530,5530,5530,0
|
|
20240821,134400,191516120,5530,5530,5530,5530,0
|
|
20240821,134300,191516120,5530,5530,5530,5530,0
|
|
20240821,134200,191516120,5530,5530,5530,5530,0
|
|
20240821,134100,191516120,5530,5530,5530,5530,0
|
|
20240821,134000,191516120,5530,5530,5530,5530,0
|
|
20240821,133900,191516120,5530,5530,5530,5530,0
|
|
20240821,133800,191516120,5530,5530,5530,5530,0
|
|
20240821,133700,191516120,5530,5530,5530,5530,0
|
|
20240821,133600,191516120,5530,5530,5530,5530,0
|
|
20240821,133500,191516120,5530,5530,5530,5530,0
|
|
20240821,133400,191516120,5530,5530,5530,5530,1
|
|
20240821,133300,191510590,5540,5540,5540,5540,1
|
|
20240821,133200,191505050,5540,5540,5540,5540,0
|
|
20240821,133100,191505050,5540,5540,5540,5540,0
|
|
20240821,133000,191505050,5540,5540,5540,5540,0
|
|
20240821,132900,191505050,5540,5540,5540,5540,0
|
|
20240821,132800,191505050,5540,5540,5540,5540,1
|
|
20240821,132700,191499510,5540,5540,5540,5540,0
|
|
20240821,132600,191499510,5540,5540,5540,5540,0
|
|
20240821,132500,191499510,5540,5540,5540,5540,2
|
|
20240821,132400,191488430,5540,5500,5540,5500,5
|
|
20240821,132300,191460830,5490,5490,5490,5490,0
|
|
20240821,132200,191460830,5490,5490,5490,5490,0
|
|
20240821,132100,191460830,5490,5490,5490,5490,0
|
|
20240821,132000,191460830,5490,5490,5490,5490,0
|
|
20240821,131900,191460830,5490,5460,5490,5460,3
|
|
20240821,131800,191444420,5480,5460,5480,5460,5193
|
|
20240821,131700,163021500,5450,5450,5450,5450,5
|
|
20240821,131600,162994250,5440,5440,5440,5440,0
|
|
20240821,131500,162994250,5440,5440,5440,5440,0
|
|
20240821,131400,162994250,5440,5440,5440,5440,0
|
|
20240821,131300,162994250,5440,5460,5460,5440,102
|
|
20240821,131200,162439120,5460,5460,5460,5460,0
|
|
20240821,131100,162439120,5460,5460,5460,5460,0
|
|
20240821,131000,162439120,5460,5460,5460,5460,0
|
|
20240821,130900,162439120,5460,5460,5460,5460,0
|
|
20240821,130800,162439120,5460,5460,5460,5460,0
|
|
20240821,130700,162439120,5460,5460,5460,5460,2
|
|
20240821,130600,162428200,5440,5440,5440,5440,0
|
|
20240821,130500,162428200,5440,5440,5440,5440,0
|
|
20240821,130400,162428200,5440,5440,5440,5440,0
|
|
20240821,130300,162428200,5440,5450,5450,5440,128
|
|
20240821,130200,161731390,5450,5450,5450,5450,0
|
|
20240821,130100,161731390,5450,5460,5460,5450,258
|
|
20240821,130000,160323870,5470,5480,5480,5470,41
|
|
20240821,125900,160099200,5480,5480,5480,5480,1
|
|
20240821,125800,160093720,5510,5510,5510,5510,0
|
|
20240821,125700,160093720,5510,5510,5510,5510,0
|
|
20240821,125600,160093720,5510,5510,5510,5510,0
|
|
20240821,125500,160093720,5510,5510,5510,5510,0
|
|
20240821,125400,160093720,5510,5510,5510,5510,0
|
|
20240821,125300,160093720,5510,5510,5510,5510,0
|
|
20240821,125200,160093720,5510,5510,5510,5510,0
|
|
20240821,125100,160093720,5510,5510,5510,5510,0
|
|
20240821,125000,160093720,5510,5510,5510,5510,0
|
|
20240821,124900,160093720,5510,5510,5510,5510,0
|
|
20240821,124800,160093720,5510,5510,5510,5510,0
|
|
20240821,124700,160093720,5510,5510,5510,5510,0
|
|
20240821,124600,160093720,5510,5510,5510,5510,0
|
|
20240821,124500,160093720,5510,5510,5510,5510,0
|
|
20240821,124400,160093720,5510,5510,5510,5510,0
|
|
20240821,124300,160093720,5510,5510,5510,5510,0
|
|
20240821,124200,160093720,5510,5510,5510,5510,2
|
|
20240821,124100,160082700,5510,5510,5510,5510,0
|
|
20240821,124000,160082700,5510,5510,5510,5510,1
|
|
20240821,123900,160077190,5510,5510,5510,5510,1
|
|
20240821,123800,160071680,5500,5500,5500,5500,40
|
|
20240821,123700,159851680,5500,5500,5500,5500,100
|
|
20240821,123600,159301680,5500,5500,5500,5500,0
|
|
20240821,123500,159301680,5500,5500,5500,5500,1
|
|
20240821,123400,159296180,5460,5460,5460,5460,0
|
|
20240821,123300,159296180,5460,5460,5460,5460,0
|
|
20240821,123200,159296180,5460,5470,5470,5460,100
|
|
20240821,123100,158750040,5470,5470,5470,5470,25
|
|
20240821,123000,158613290,5490,5490,5490,5490,0
|
|
20240821,122900,158613290,5490,5490,5490,5490,0
|
|
20240821,122800,158613290,5490,5490,5490,5490,0
|
|
20240821,122700,158613290,5490,5490,5490,5490,4
|
|
20240821,122600,158591330,5490,5490,5490,5490,0
|
|
20240821,122500,158591330,5490,5490,5490,5490,0
|
|
20240821,122400,158591330,5490,5490,5490,5490,0
|
|
20240821,122300,158591330,5490,5490,5490,5490,0
|
|
20240821,122200,158591330,5490,5490,5490,5490,0
|
|
20240821,122100,158591330,5490,5490,5490,5490,0
|
|
20240821,122000,158591330,5490,5490,5490,5490,0
|
|
20240821,121900,158591330,5490,5490,5490,5490,0
|
|
20240821,121800,158591330,5490,5490,5490,5490,0
|
|
20240821,121700,158591330,5490,5490,5490,5490,0
|
|
20240821,121600,158591330,5490,5490,5490,5490,4
|
|
20240821,121500,158569370,5470,5470,5470,5470,0
|
|
20240821,121400,158569370,5470,5470,5470,5470,0
|
|
20240821,121300,158569370,5470,5470,5470,5470,0
|
|
20240821,121200,158569370,5470,5480,5480,5470,37
|
|
20240821,121100,158366620,5480,5480,5480,5480,0
|
|
20240821,121000,158366620,5480,5480,5480,5480,0
|
|
20240821,120900,158366620,5480,5480,5480,5480,0
|
|
20240821,120800,158366620,5480,5480,5480,5480,0
|
|
20240821,120700,158366620,5480,5480,5480,5480,0
|
|
20240821,120600,158366620,5480,5480,5480,5480,0
|
|
20240821,120500,158366620,5480,5480,5480,5480,0
|
|
20240821,120400,158366620,5480,5480,5480,5480,0
|
|
20240821,120300,158366620,5480,5480,5480,5480,0
|
|
20240821,120200,158366620,5480,5480,5480,5480,0
|
|
20240821,120100,158366620,5480,5480,5480,5480,0
|
|
20240821,120000,158366620,5480,5480,5480,5480,0
|
|
20240821,115900,158366620,5480,5480,5480,5480,1
|
|
20240821,115800,158361140,5490,5490,5490,5490,10
|
|
20240821,115700,158306240,5490,5490,5490,5490,73
|
|
20240821,115600,157905470,5540,5540,5540,5540,0
|
|
20240821,115500,157905470,5540,5540,5540,5540,0
|
|
20240821,115400,157905470,5540,5540,5540,5540,0
|
|
20240821,115300,157905470,5540,5540,5540,5540,0
|
|
20240821,115200,157905470,5540,5540,5540,5540,0
|
|
20240821,115100,157905470,5540,5540,5540,5540,0
|
|
20240821,115000,157905470,5540,5540,5540,5540,0
|
|
20240821,114900,157905470,5540,5540,5540,5540,0
|
|
20240821,114800,157905470,5540,5480,5540,5480,100
|
|
20240821,114700,157352380,5470,5470,5470,5470,293
|
|
20240821,114600,155749670,5470,5470,5470,5470,0
|
|
20240821,114500,155749670,5470,5470,5470,5470,1
|
|
20240821,114400,155744200,5470,5470,5470,5470,0
|
|
20240821,114300,155744200,5470,5470,5470,5470,0
|
|
20240821,114200,155744200,5470,5470,5470,5470,0
|
|
20240821,114100,155744200,5470,5470,5470,5470,0
|
|
20240821,114000,155744200,5470,5470,5470,5470,0
|
|
20240821,113900,155744200,5470,5470,5470,5470,3
|
|
20240821,113800,155727790,5460,5460,5460,5460,0
|
|
20240821,113700,155727790,5460,5460,5460,5460,58
|
|
20240821,113600,155411110,5470,5470,5470,5470,0
|
|
20240821,113500,155411110,5470,5470,5470,5470,0
|
|
20240821,113400,155411110,5470,5470,5470,5470,0
|
|
20240821,113300,155411110,5470,5470,5470,5470,1
|
|
20240821,113200,155405640,5460,5460,5460,5460,0
|
|
20240821,113100,155405640,5460,5460,5460,5460,0
|
|
20240821,113000,155405640,5460,5460,5460,5460,0
|
|
20240821,112900,155405640,5460,5460,5460,5460,0
|
|
20240821,112800,155405640,5460,5460,5460,5460,0
|
|
20240821,112700,155405640,5460,5460,5460,5460,0
|
|
20240821,112600,155405640,5460,5460,5460,5460,0
|
|
20240821,112500,155405640,5460,5460,5460,5460,70
|
|
20240821,112400,155023440,5470,5470,5470,5470,0
|
|
20240821,112300,155023440,5470,5470,5470,5470,0
|
|
20240821,112200,155023440,5470,5470,5470,5470,0
|
|
20240821,112100,155023440,5470,5470,5470,5470,0
|
|
20240821,112000,155023440,5470,5470,5470,5470,0
|
|
20240821,111900,155023440,5470,5470,5470,5470,0
|
|
20240821,111800,155023440,5470,5470,5470,5470,0
|
|
20240821,111700,155023440,5470,5470,5470,5470,0
|
|
20240821,111600,155023440,5470,5470,5470,5470,0
|
|
20240821,111500,155023440,5470,5470,5470,5470,0
|
|
20240821,111400,155023440,5470,5470,5470,5470,2
|
|
20240821,111300,155012500,5460,5460,5460,5460,0
|
|
20240821,111200,155012500,5460,5460,5460,5460,0
|
|
20240821,111100,155012500,5460,5450,5460,5450,13
|
|
20240821,111000,154941630,5460,5460,5460,5460,0
|
|
20240821,110900,154941630,5460,5460,5460,5460,0
|
|
20240821,110800,154941630,5460,5460,5460,5460,0
|
|
20240821,110700,154941630,5460,5460,5460,5460,145
|
|
20240821,110600,154149930,5460,5430,5460,5430,510
|
|
20240821,110500,151380600,5440,5440,5440,5440,95
|
|
20240821,110400,150863800,5450,5460,5460,5450,119
|
|
20240821,110300,150215060,5470,5470,5470,5470,0
|
|
20240821,110200,150215060,5470,5470,5470,5470,0
|
|
20240821,110100,150215060,5470,5470,5470,5470,0
|
|
20240821,110000,150215060,5470,5470,5470,5470,0
|
|
20240821,105900,150215060,5470,5470,5470,5470,0
|
|
20240821,105800,150215060,5470,5470,5470,5470,0
|
|
20240821,105700,150215060,5470,5490,5490,5470,148
|
|
20240821,105600,149404260,5500,5500,5500,5500,1
|
|
20240821,105500,149398760,5500,5500,5500,5500,0
|
|
20240821,105400,149398760,5500,5500,5500,5500,0
|
|
20240821,105300,149398760,5500,5500,5500,5500,0
|
|
20240821,105200,149398760,5500,5500,5500,5500,0
|
|
20240821,105100,149398760,5500,5500,5500,5500,2
|
|
20240821,105000,149387760,5480,5480,5480,5480,0
|
|
20240821,104900,149387760,5480,5490,5490,5480,2
|
|
20240821,104800,149376790,5500,5500,5500,5500,0
|
|
20240821,104700,149376790,5500,5550,5550,5500,1965
|
|
20240821,104600,138559910,5560,5560,5560,5560,0
|
|
20240821,104500,138559910,5560,5560,5560,5560,1
|
|
20240821,104400,138554350,5550,5560,5560,5550,4
|
|
20240821,104300,138532120,5560,5570,5600,5560,92
|
|
20240821,104200,138020230,5570,5570,5570,5570,1
|
|
20240821,104100,138014660,5570,5570,5570,5570,1
|
|
20240821,104000,138009090,5580,5580,5580,5580,0
|
|
20240821,103900,138009090,5580,5580,5580,5580,1
|
|
20240821,103800,138003510,5590,5590,5590,5590,1
|
|
20240821,103700,137997920,5590,5600,5600,5590,65
|
|
20240821,103600,137633970,5610,5570,5610,5570,11
|
|
20240821,103500,137572580,5570,5570,5570,5570,0
|
|
20240821,103400,137572580,5570,5570,5570,5570,0
|
|
20240821,103300,137572580,5570,5570,5570,5570,0
|
|
20240821,103200,137572580,5570,5550,5570,5550,4
|
|
20240821,103100,137550340,5550,5550,5620,5550,218
|
|
20240821,103000,136337310,5540,5510,5550,5510,20
|
|
20240821,102900,136226810,5510,5500,5510,5500,379
|
|
20240821,102800,134142290,5500,5500,5500,5500,0
|
|
20240821,102700,134142290,5500,5500,5500,5500,1
|
|
20240821,102600,134136790,5490,5490,5490,5490,0
|
|
20240821,102500,134136790,5490,5490,5490,5490,36
|
|
20240821,102400,133939150,5500,5500,5500,5500,0
|
|
20240821,102300,133939150,5500,5500,5500,5500,0
|
|
20240821,102200,133939150,5500,5500,5500,5500,0
|
|
20240821,102100,133939150,5500,5500,5500,5500,0
|
|
20240821,102000,133939150,5500,5490,5500,5490,61
|
|
20240821,101900,133604250,5470,5470,5470,5470,0
|
|
20240821,101800,133604250,5470,5480,5480,5470,183
|
|
20240821,101700,132601740,5470,5470,5470,5470,0
|
|
20240821,101600,132601740,5470,5470,5470,5470,3
|
|
20240821,101500,132585330,5480,5480,5480,5480,7
|
|
20240821,101400,132546970,5490,5490,5490,5490,0
|
|
20240821,101300,132546970,5490,5490,5490,5490,1
|
|
20240821,101200,132541480,5490,5490,5490,5490,30
|
|
20240821,101100,132376780,5490,5490,5490,5490,2
|
|
20240821,101000,132365800,5490,5490,5490,5490,0
|
|
20240821,100900,132365800,5490,5490,5490,5490,2
|
|
20240821,100800,132354820,5480,5480,5480,5480,0
|
|
20240821,100700,132354820,5480,5480,5480,5480,1
|
|
20240821,100600,132349340,5480,5480,5480,5480,0
|
|
20240821,100500,132349340,5480,5480,5480,5480,0
|
|
20240821,100400,132349340,5480,5480,5480,5480,0
|
|
20240821,100300,132349340,5480,5480,5480,5480,0
|
|
20240821,100200,132349340,5480,5480,5480,5480,1
|
|
20240821,100100,132343860,5490,5480,5490,5480,9
|
|
20240821,100000,132294520,5500,5500,5500,5500,33
|
|
20240821,095900,132113020,5480,5470,5480,5470,5
|
|
20240821,095800,132085640,5470,5470,5470,5470,2
|
|
20240821,095700,132074700,5500,5490,5500,5490,498
|
|
20240821,095600,129335710,5480,5480,5480,5480,373
|
|
20240821,095500,127291670,5480,5480,5480,5480,1
|
|
20240821,095400,127286190,5480,5400,5480,5400,2290
|
|
20240821,095300,114805250,5410,5390,5410,5390,978
|
|
20240821,095200,109524750,5380,5380,5380,5380,50
|
|
20240821,095100,109255750,5380,5390,5390,5380,19
|
|
20240821,095000,109153520,5380,5380,5380,5380,150
|
|
20240821,094900,108346520,5380,5380,5380,5380,0
|
|
20240821,094800,108346520,5380,5350,5380,5350,565
|
|
20240821,094700,105307590,5340,5340,5340,5340,545
|
|
20240821,094600,102397290,5340,5340,5340,5340,12
|
|
20240821,094500,102333210,5340,5340,5340,5340,0
|
|
20240821,094400,102333210,5340,5320,5340,5310,203
|
|
20240821,094300,101254210,5330,5340,5340,5330,7
|
|
20240821,094200,101216870,5340,5320,5340,5320,596
|
|
20240821,094100,98046110,5370,5370,5370,5370,0
|
|
20240821,094000,98046110,5370,5370,5370,5370,0
|
|
20240821,093900,98046110,5370,5370,5370,5370,1
|
|
20240821,093800,98040740,5320,5320,5320,5320,0
|
|
20240821,093700,98040740,5320,5320,5320,5320,12
|
|
20240821,093600,97976900,5320,5320,5320,5320,146
|
|
20240821,093500,97200180,5330,5340,5340,5330,4
|
|
20240821,093400,97178840,5380,5380,5380,5380,0
|
|
20240821,093300,97178840,5380,5380,5380,5380,10
|
|
20240821,093200,97125040,5390,5340,5390,5340,94
|
|
20240821,093100,96620680,5340,5340,5340,5340,2
|
|
20240821,093000,96610000,5310,5310,5310,5310,0
|
|
20240821,092900,96610000,5310,5400,5400,5300,3004
|
|
20240821,092800,80628830,5410,5410,5410,5410,50
|
|
20240821,092700,80358330,5410,5400,5410,5400,36
|
|
20240821,092600,80163920,5400,5400,5400,5400,47
|
|
20240821,092500,79910120,5400,5390,5400,5390,120
|
|
20240821,092400,79263190,5400,5400,5400,5400,0
|
|
20240821,092300,79263190,5400,5400,5400,5400,200
|
|
20240821,092200,78183190,5430,5430,5430,5430,35
|
|
20240821,092100,77993140,5430,5430,5430,5430,1
|
|
20240821,092000,77987710,5400,5380,5430,5380,453
|
|
20240821,091900,75547660,5400,5400,5400,5400,0
|
|
20240821,091800,75547660,5400,5400,5400,5350,1350
|
|
20240821,091700,68270530,5400,5400,5400,5400,0
|
|
20240821,091600,68270530,5400,5370,5400,5350,254
|
|
20240821,091500,66905310,5370,5380,5380,5370,457
|
|
20240821,091400,64448220,5380,5390,5390,5380,723
|
|
20240821,091300,60554050,5410,5410,5410,5410,2
|
|
20240821,091200,60543230,5390,5390,5390,5390,317
|
|
20240821,091100,58834600,5400,5400,5400,5400,0
|
|
20240821,091000,58834600,5400,5380,5400,5380,3
|
|
20240821,090900,58818430,5370,5370,5370,5370,2867
|
|
20240821,090800,43422640,5370,5370,5370,5370,8
|
|
20240821,090700,43379680,5370,5370,5370,5370,0
|
|
20240821,090600,43379680,5370,5370,5370,5340,64
|
|
20240821,090500,43037800,5370,5380,5380,5330,2380
|
|
20240821,090400,30270730,5380,5380,5430,5380,331
|
|
20240821,090300,28489800,5390,5400,5400,5390,2461
|
|
20240821,090200,15222410,5440,5530,5530,5310,2180
|
|
20240821,090100,3419260,5540,5590,5590,5540,376
|
|
20240821,090000,1327710,5590,5710,5710,5590,236
|