654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195100,319094430,5210,5210,5210,5210,542
|
|
20240822,195000,319094430,5210,5210,5210,5210,0
|
|
20240822,194900,319094430,5210,5210,5210,5210,0
|
|
20240822,194800,319094430,5210,5210,5210,5210,0
|
|
20240822,194700,319094430,5210,5210,5210,5210,0
|
|
20240822,194600,319094430,5210,5210,5210,5210,0
|
|
20240822,194500,319094430,5210,5210,5210,5210,0
|
|
20240822,194400,319094430,5210,5210,5210,5210,0
|
|
20240822,194300,319094430,5210,5210,5210,5210,0
|
|
20240822,194200,319094430,5210,5210,5210,5210,0
|
|
20240822,194100,319094430,5210,5210,5210,5210,0
|
|
20240822,194000,319094430,5210,5210,5210,5210,0
|
|
20240822,193900,319094430,5210,5210,5210,5210,0
|
|
20240822,193800,319094430,5210,5210,5210,5210,0
|
|
20240822,193700,319094430,5210,5210,5210,5210,0
|
|
20240822,193600,319094430,5210,5210,5210,5210,0
|
|
20240822,193500,319094430,5210,5210,5210,5210,0
|
|
20240822,193400,319094430,5210,5210,5210,5210,0
|
|
20240822,193300,319094430,5210,5210,5210,5210,0
|
|
20240822,193200,319094430,5210,5210,5210,5210,0
|
|
20240822,193100,319094430,5210,5210,5210,5210,0
|
|
20240822,193000,319094430,5210,5210,5210,5210,0
|
|
20240822,192900,319094430,5210,5210,5210,5210,0
|
|
20240822,192800,319094430,5210,5210,5210,5210,0
|
|
20240822,192700,319094430,5210,5210,5210,5210,0
|
|
20240822,192600,319094430,5210,5210,5210,5210,0
|
|
20240822,192500,319094430,5210,5210,5210,5210,0
|
|
20240822,192400,319094430,5210,5210,5210,5210,0
|
|
20240822,192300,319094430,5210,5210,5210,5210,0
|
|
20240822,192200,319094430,5210,5210,5210,5210,0
|
|
20240822,192100,319094430,5210,5210,5210,5210,542
|
|
20240822,192000,319094430,5210,5210,5210,5210,0
|
|
20240822,191900,319094430,5210,5210,5210,5210,0
|
|
20240822,191800,319094430,5210,5210,5210,5210,0
|
|
20240822,191700,319094430,5210,5210,5210,5210,0
|
|
20240822,191600,319094430,5210,5210,5210,5210,0
|
|
20240822,191500,319094430,5210,5210,5210,5210,0
|
|
20240822,191400,319094430,5210,5210,5210,5210,0
|
|
20240822,191300,319094430,5210,5210,5210,5210,0
|
|
20240822,191200,319094430,5210,5210,5210,5210,0
|
|
20240822,191100,319094430,5210,5210,5210,5210,0
|
|
20240822,191000,319094430,5210,5210,5210,5210,0
|
|
20240822,190900,319094430,5210,5210,5210,5210,0
|
|
20240822,190800,319094430,5210,5210,5210,5210,0
|
|
20240822,190700,319094430,5210,5210,5210,5210,0
|
|
20240822,190600,319094430,5210,5210,5210,5210,0
|
|
20240822,190500,319094430,5210,5210,5210,5210,0
|
|
20240822,190400,319094430,5210,5210,5210,5210,0
|
|
20240822,190300,319094430,5210,5210,5210,5210,0
|
|
20240822,190200,319094430,5210,5210,5210,5210,0
|
|
20240822,190100,319094430,5210,5210,5210,5210,0
|
|
20240822,190000,319094430,5210,5210,5210,5210,0
|
|
20240822,185900,319094430,5210,5210,5210,5210,0
|
|
20240822,185800,319094430,5210,5210,5210,5210,0
|
|
20240822,185700,319094430,5210,5210,5210,5210,0
|
|
20240822,185600,319094430,5210,5210,5210,5210,0
|
|
20240822,185500,319094430,5210,5210,5210,5210,0
|
|
20240822,185400,319094430,5210,5210,5210,5210,0
|
|
20240822,185300,319094430,5210,5210,5210,5210,0
|
|
20240822,185200,319094430,5210,5210,5210,5210,0
|
|
20240822,185100,319094430,5210,5210,5210,5210,542
|
|
20240822,185000,319094430,5210,5210,5210,5210,0
|
|
20240822,184900,319094430,5210,5210,5210,5210,0
|
|
20240822,184800,319094430,5210,5210,5210,5210,0
|
|
20240822,184700,319094430,5210,5210,5210,5210,0
|
|
20240822,184600,319094430,5210,5210,5210,5210,0
|
|
20240822,184500,319094430,5210,5210,5210,5210,0
|
|
20240822,184400,319094430,5210,5210,5210,5210,0
|
|
20240822,184300,319094430,5210,5210,5210,5210,0
|
|
20240822,184200,319094430,5210,5210,5210,5210,0
|
|
20240822,184100,319094430,5210,5210,5210,5210,0
|
|
20240822,184000,319094430,5210,5210,5210,5210,0
|
|
20240822,183900,319094430,5210,5210,5210,5210,0
|
|
20240822,183800,319094430,5210,5210,5210,5210,0
|
|
20240822,183700,319094430,5210,5210,5210,5210,0
|
|
20240822,183600,319094430,5210,5210,5210,5210,0
|
|
20240822,183500,319094430,5210,5210,5210,5210,0
|
|
20240822,183400,319094430,5210,5210,5210,5210,0
|
|
20240822,183300,319094430,5210,5210,5210,5210,0
|
|
20240822,183200,319094430,5210,5210,5210,5210,0
|
|
20240822,183100,319094430,5210,5210,5210,5210,0
|
|
20240822,183000,319094430,5210,5210,5210,5210,0
|
|
20240822,182900,319094430,5210,5210,5210,5210,0
|
|
20240822,182800,319094430,5210,5210,5210,5210,0
|
|
20240822,182700,319094430,5210,5210,5210,5210,0
|
|
20240822,182600,319094430,5210,5210,5210,5210,0
|
|
20240822,182500,319094430,5210,5210,5210,5210,0
|
|
20240822,182400,319094430,5210,5210,5210,5210,0
|
|
20240822,182300,319094430,5210,5210,5210,5210,0
|
|
20240822,182200,319094430,5210,5210,5210,5210,0
|
|
20240822,182100,319094430,5210,5210,5210,5210,542
|
|
20240822,182000,319094430,5210,5210,5210,5210,0
|
|
20240822,181900,319094430,5210,5210,5210,5210,0
|
|
20240822,181800,319094430,5210,5210,5210,5210,0
|
|
20240822,181700,319094430,5210,5210,5210,5210,0
|
|
20240822,181600,319094430,5210,5210,5210,5210,0
|
|
20240822,181500,319094430,5210,5210,5210,5210,0
|
|
20240822,181400,319094430,5210,5210,5210,5210,0
|
|
20240822,181300,319094430,5210,5210,5210,5210,0
|
|
20240822,181200,319094430,5210,5210,5210,5210,0
|
|
20240822,181100,319094430,5210,5210,5210,5210,0
|
|
20240822,181000,319094430,5210,5210,5210,5210,0
|
|
20240822,180900,319094430,5210,5210,5210,5210,0
|
|
20240822,180800,319094430,5210,5210,5210,5210,0
|
|
20240822,180700,319094430,5210,5210,5210,5210,0
|
|
20240822,180600,319094430,5210,5210,5210,5210,0
|
|
20240822,180500,319094430,5210,5210,5210,5210,0
|
|
20240822,180400,319094430,5210,5210,5210,5210,0
|
|
20240822,180300,319094430,5210,5210,5210,5210,0
|
|
20240822,180200,319094430,5210,5210,5210,5210,0
|
|
20240822,180100,319094430,5210,5210,5210,5210,0
|
|
20240822,180000,319094430,5210,5210,5210,5210,0
|
|
20240822,175900,319094430,5210,5210,5210,5210,0
|
|
20240822,175800,319094430,5210,5210,5210,5210,0
|
|
20240822,175700,319094430,5210,5210,5210,5210,0
|
|
20240822,175600,319094430,5210,5210,5210,5210,0
|
|
20240822,175500,319094430,5210,5210,5210,5210,0
|
|
20240822,175400,319094430,5210,5210,5210,5210,0
|
|
20240822,175300,319094430,5210,5210,5210,5210,0
|
|
20240822,175200,319094430,5210,5210,5210,5210,0
|
|
20240822,175100,319094430,5210,5210,5210,5210,542
|
|
20240822,175000,319094430,5210,5210,5210,5210,0
|
|
20240822,174900,319094430,5210,5210,5210,5210,0
|
|
20240822,174800,319094430,5210,5210,5210,5210,0
|
|
20240822,174700,319094430,5210,5210,5210,5210,0
|
|
20240822,174600,319094430,5210,5210,5210,5210,0
|
|
20240822,174500,319094430,5210,5210,5210,5210,0
|
|
20240822,174400,319094430,5210,5210,5210,5210,0
|
|
20240822,174300,319094430,5210,5210,5210,5210,0
|
|
20240822,174200,319094430,5210,5210,5210,5210,0
|
|
20240822,174100,319094430,5210,5210,5210,5210,0
|
|
20240822,174000,319094430,5210,5210,5210,5210,0
|
|
20240822,173900,319094430,5210,5210,5210,5210,0
|
|
20240822,173800,319094430,5210,5210,5210,5210,0
|
|
20240822,173700,319094430,5210,5210,5210,5210,0
|
|
20240822,173600,319094430,5210,5210,5210,5210,0
|
|
20240822,173500,319094430,5210,5210,5210,5210,0
|
|
20240822,173400,319094430,5210,5210,5210,5210,0
|
|
20240822,173300,319094430,5210,5210,5210,5210,0
|
|
20240822,173200,319094430,5210,5210,5210,5210,0
|
|
20240822,173100,319094430,5210,5210,5210,5210,0
|
|
20240822,173000,319094430,5210,5210,5210,5210,0
|
|
20240822,172900,319094430,5210,5210,5210,5210,0
|
|
20240822,172800,319094430,5210,5210,5210,5210,0
|
|
20240822,172700,319094430,5210,5210,5210,5210,0
|
|
20240822,172600,319094430,5210,5210,5210,5210,0
|
|
20240822,172500,319094430,5210,5210,5210,5210,0
|
|
20240822,172400,319094430,5210,5210,5210,5210,0
|
|
20240822,172300,319094430,5210,5210,5210,5210,0
|
|
20240822,172200,319094430,5210,5210,5210,5210,0
|
|
20240822,172100,319094430,5210,5210,5210,5210,542
|
|
20240822,172000,319094430,5210,5210,5210,5210,0
|
|
20240822,171900,319094430,5210,5210,5210,5210,0
|
|
20240822,171800,319094430,5210,5210,5210,5210,0
|
|
20240822,171700,319094430,5210,5210,5210,5210,0
|
|
20240822,171600,319094430,5210,5210,5210,5210,0
|
|
20240822,171500,319094430,5210,5210,5210,5210,0
|
|
20240822,171400,319094430,5210,5210,5210,5210,0
|
|
20240822,171300,319094430,5210,5210,5210,5210,0
|
|
20240822,171200,319094430,5210,5210,5210,5210,0
|
|
20240822,171100,319094430,5210,5210,5210,5210,0
|
|
20240822,171000,319094430,5210,5210,5210,5210,0
|
|
20240822,170900,319094430,5210,5210,5210,5210,0
|
|
20240822,170800,319094430,5210,5210,5210,5210,0
|
|
20240822,170700,319094430,5210,5210,5210,5210,0
|
|
20240822,170600,319094430,5210,5210,5210,5210,0
|
|
20240822,170500,319094430,5210,5210,5210,5210,0
|
|
20240822,170400,319094430,5210,5210,5210,5210,0
|
|
20240822,170300,319094430,5210,5210,5210,5210,0
|
|
20240822,170200,319094430,5210,5210,5210,5210,0
|
|
20240822,170100,319094430,5210,5210,5210,5210,0
|
|
20240822,170000,319094430,5210,5210,5210,5210,0
|
|
20240822,165900,319094430,5210,5210,5210,5210,0
|
|
20240822,165800,319094430,5210,5210,5210,5210,0
|
|
20240822,165700,319094430,5210,5210,5210,5210,0
|
|
20240822,165600,319094430,5210,5210,5210,5210,0
|
|
20240822,165500,319094430,5210,5210,5210,5210,0
|
|
20240822,165400,319094430,5210,5210,5210,5210,0
|
|
20240822,165300,319094430,5210,5210,5210,5210,0
|
|
20240822,165200,319094430,5210,5210,5210,5210,0
|
|
20240822,165100,319094430,5210,5210,5210,5210,542
|
|
20240822,165000,319094430,5210,5210,5210,5210,0
|
|
20240822,164900,319094430,5210,5210,5210,5210,0
|
|
20240822,164800,319094430,5210,5210,5210,5210,0
|
|
20240822,164700,319094430,5210,5210,5210,5210,0
|
|
20240822,164600,319094430,5210,5210,5210,5210,0
|
|
20240822,164500,319094430,5210,5210,5210,5210,0
|
|
20240822,164400,319094430,5210,5210,5210,5210,0
|
|
20240822,164300,319094430,5210,5210,5210,5210,0
|
|
20240822,164200,319094430,5210,5210,5210,5210,0
|
|
20240822,164100,319094430,5210,5210,5210,5210,0
|
|
20240822,164000,319094430,5210,5210,5210,5210,0
|
|
20240822,163900,319094430,5210,5210,5210,5210,0
|
|
20240822,163800,319094430,5210,5210,5210,5210,0
|
|
20240822,163700,319094430,5210,5210,5210,5210,0
|
|
20240822,163600,319094430,5210,5210,5210,5210,0
|
|
20240822,163500,319094430,5210,5210,5210,5210,0
|
|
20240822,163400,319094430,5210,5210,5210,5210,0
|
|
20240822,163300,319094430,5210,5210,5210,5210,0
|
|
20240822,163200,319094430,5210,5210,5210,5210,0
|
|
20240822,163100,319094430,5210,5210,5210,5210,0
|
|
20240822,163000,319094430,5210,5210,5210,5210,0
|
|
20240822,162900,319094430,5210,5210,5210,5210,0
|
|
20240822,162800,319094430,5210,5210,5210,5210,0
|
|
20240822,162700,319094430,5210,5210,5210,5210,0
|
|
20240822,162600,319094430,5210,5210,5210,5210,0
|
|
20240822,162500,319094430,5210,5210,5210,5210,0
|
|
20240822,162400,319094430,5210,5210,5210,5210,0
|
|
20240822,162300,319094430,5210,5210,5210,5210,0
|
|
20240822,162200,319094430,5210,5210,5210,5210,0
|
|
20240822,162100,319094430,5210,5210,5210,5210,542
|
|
20240822,162000,319094430,5210,5210,5210,5210,0
|
|
20240822,161900,319094430,5210,5210,5210,5210,0
|
|
20240822,161800,319094430,5210,5210,5210,5210,0
|
|
20240822,161700,319094430,5210,5210,5210,5210,0
|
|
20240822,161600,319094430,5210,5210,5210,5210,0
|
|
20240822,161500,319094430,5210,5210,5210,5210,0
|
|
20240822,161400,319094430,5210,5210,5210,5210,0
|
|
20240822,161300,319094430,5210,5210,5210,5210,0
|
|
20240822,161200,319094430,5210,5210,5210,5210,0
|
|
20240822,161100,319094430,5210,5210,5210,5210,0
|
|
20240822,161000,319094430,5210,5210,5210,5210,0
|
|
20240822,160900,319094430,5210,5210,5210,5210,0
|
|
20240822,160800,319094430,5210,5210,5210,5210,0
|
|
20240822,160700,319094430,5210,5210,5210,5210,0
|
|
20240822,160600,319094430,5210,5210,5210,5210,0
|
|
20240822,160500,319094430,5210,5210,5210,5210,0
|
|
20240822,160400,319094430,5210,5210,5210,5210,0
|
|
20240822,160300,319094430,5210,5210,5210,5210,0
|
|
20240822,160200,319094430,5210,5210,5210,5210,0
|
|
20240822,160100,319094430,5210,5210,5210,5210,0
|
|
20240822,160000,319094430,5210,5210,5210,5210,0
|
|
20240822,155900,319094430,5210,5210,5210,5210,0
|
|
20240822,155800,319094430,5210,5210,5210,5210,0
|
|
20240822,155700,319094430,5210,5210,5210,5210,0
|
|
20240822,155600,319094430,5210,5210,5210,5210,0
|
|
20240822,155500,319094430,5210,5210,5210,5210,0
|
|
20240822,155400,319094430,5210,5210,5210,5210,0
|
|
20240822,155300,319094430,5210,5210,5210,5210,0
|
|
20240822,155200,319094430,5210,5210,5210,5210,0
|
|
20240822,155100,319094430,5210,5210,5210,5210,542
|
|
20240822,155000,319094430,5210,5210,5210,5210,0
|
|
20240822,154900,319094430,5210,5210,5210,5210,0
|
|
20240822,154800,319094430,5210,5210,5210,5210,0
|
|
20240822,154700,319094430,5210,5210,5210,5210,0
|
|
20240822,154600,319094430,5210,5210,5210,5210,0
|
|
20240822,154500,319094430,5210,5210,5210,5210,0
|
|
20240822,154400,319094430,5210,5210,5210,5210,0
|
|
20240822,154300,319094430,5210,5210,5210,5210,0
|
|
20240822,154200,319094430,5210,5210,5210,5210,0
|
|
20240822,154100,319094430,5210,5210,5210,5210,0
|
|
20240822,154000,319094430,5210,5210,5210,5210,0
|
|
20240822,153900,319094430,5210,5210,5210,5210,0
|
|
20240822,153800,319094430,5210,5210,5210,5210,0
|
|
20240822,153700,319094430,5210,5210,5210,5210,0
|
|
20240822,153600,319094430,5210,5210,5210,5210,0
|
|
20240822,153500,319094430,5210,5210,5210,5210,0
|
|
20240822,153400,319094430,5210,5210,5210,5210,0
|
|
20240822,153300,319094430,5210,5210,5210,5210,0
|
|
20240822,153200,319094430,5210,5210,5210,5210,0
|
|
20240822,153100,319094430,5210,5210,5210,5210,0
|
|
20240822,153000,319094430,5210,5210,5210,5210,542
|
|
20240822,152900,316270610,5150,5150,5150,5150,0
|
|
20240822,152800,316270610,5150,5150,5150,5150,0
|
|
20240822,152700,316270610,5150,5150,5150,5150,0
|
|
20240822,152600,316270610,5150,5150,5150,5150,0
|
|
20240822,152500,316270610,5150,5150,5150,5150,0
|
|
20240822,152400,316270610,5150,5150,5150,5150,0
|
|
20240822,152300,316270610,5150,5150,5150,5150,0
|
|
20240822,152200,316270610,5150,5150,5150,5150,0
|
|
20240822,152100,316270610,5150,5150,5150,5150,0
|
|
20240822,152000,316270610,5150,5150,5150,5150,0
|
|
20240822,151900,316270610,5150,5200,5200,5150,70
|
|
20240822,151800,315909610,5210,5190,5210,5190,4
|
|
20240822,151700,315888800,5140,5200,5200,5140,300
|
|
20240822,151600,314334790,5200,5190,5200,5190,700
|
|
20240822,151500,310695790,5140,5180,5180,5140,65
|
|
20240822,151400,310361090,5200,5200,5200,5200,48
|
|
20240822,151300,310111490,5200,5200,5200,5200,1
|
|
20240822,151200,310106290,5190,5190,5190,5190,0
|
|
20240822,151100,310106290,5190,5190,5190,5190,300
|
|
20240822,151000,308549290,5200,5200,5200,5200,0
|
|
20240822,150900,308549290,5200,5200,5200,5200,0
|
|
20240822,150800,308549290,5200,5200,5200,5200,0
|
|
20240822,150700,308549290,5200,5160,5200,5160,205
|
|
20240822,150600,307491390,5160,5160,5160,5110,286
|
|
20240822,150500,306024610,5180,5180,5180,5180,0
|
|
20240822,150400,306024610,5180,5180,5180,5180,0
|
|
20240822,150300,306024610,5180,5180,5180,5180,34
|
|
20240822,150200,305848490,5200,5200,5200,5200,0
|
|
20240822,150100,305848490,5200,5200,5200,5200,0
|
|
20240822,150000,305848490,5200,5200,5200,5200,0
|
|
20240822,145900,305848490,5200,5200,5200,5200,0
|
|
20240822,145800,305848490,5200,5200,5200,5200,0
|
|
20240822,145700,305848490,5200,5200,5200,5200,0
|
|
20240822,145600,305848490,5200,5200,5200,5200,0
|
|
20240822,145500,305848490,5200,5200,5200,5200,0
|
|
20240822,145400,305848490,5200,5200,5200,5200,0
|
|
20240822,145300,305848490,5200,5200,5200,5200,0
|
|
20240822,145200,305848490,5200,5200,5200,5200,40
|
|
20240822,145100,305640490,5200,5190,5200,5180,21
|
|
20240822,145000,305531360,5170,5170,5170,5170,1
|
|
20240822,144900,305526190,5170,5170,5170,5170,3
|
|
20240822,144800,305510680,5170,5170,5170,5170,0
|
|
20240822,144700,305510680,5170,5170,5170,5170,5
|
|
20240822,144600,305484830,5190,5190,5190,5190,0
|
|
20240822,144500,305484830,5190,5190,5190,5190,2
|
|
20240822,144400,305474450,5170,5190,5190,5170,460
|
|
20240822,144300,303092470,5210,5210,5210,5210,0
|
|
20240822,144200,303092470,5210,5210,5210,5210,0
|
|
20240822,144100,303092470,5210,5210,5210,5210,0
|
|
20240822,144000,303092470,5210,5210,5210,5210,0
|
|
20240822,143900,303092470,5210,5210,5210,5210,0
|
|
20240822,143800,303092470,5210,5210,5210,5210,0
|
|
20240822,143700,303092470,5210,5210,5210,5210,7
|
|
20240822,143600,303056000,5200,5200,5200,5200,0
|
|
20240822,143500,303056000,5200,5220,5220,5200,642
|
|
20240822,143400,299708160,5210,5250,5250,5210,812
|
|
20240822,143300,295477280,5250,5250,5250,5250,10
|
|
20240822,143200,295424780,5290,5290,5290,5290,0
|
|
20240822,143100,295424780,5290,5290,5290,5290,0
|
|
20240822,143000,295424780,5290,5290,5290,5290,128
|
|
20240822,142900,294747660,5300,5250,5300,5250,545
|
|
20240822,142800,291872210,5250,5280,5280,5250,893
|
|
20240822,142700,287183930,5280,5280,5280,5280,100
|
|
20240822,142600,286655930,5290,5290,5290,5290,0
|
|
20240822,142500,286655930,5290,5290,5290,5290,0
|
|
20240822,142400,286655930,5290,5290,5290,5290,0
|
|
20240822,142300,286655930,5290,5290,5290,5290,0
|
|
20240822,142200,286655930,5290,5290,5290,5290,0
|
|
20240822,142100,286655930,5290,5290,5290,5290,0
|
|
20240822,142000,286655930,5290,5290,5290,5290,0
|
|
20240822,141900,286655930,5290,5280,5290,5280,100
|
|
20240822,141800,286127570,5290,5290,5290,5290,0
|
|
20240822,141700,286127570,5290,5290,5290,5290,0
|
|
20240822,141600,286127570,5290,5290,5290,5290,0
|
|
20240822,141500,286127570,5290,5260,5290,5260,219
|
|
20240822,141400,284969780,5250,5230,5250,5230,38
|
|
20240822,141300,284770780,5210,5210,5210,5210,0
|
|
20240822,141200,284770780,5210,5210,5210,5210,12
|
|
20240822,141100,284708260,5230,5230,5230,5230,0
|
|
20240822,141000,284708260,5230,5230,5230,5230,0
|
|
20240822,140900,284708260,5230,5230,5230,5230,2
|
|
20240822,140800,284697800,5210,5210,5220,5210,994
|
|
20240822,140700,279518810,5210,5210,5210,5210,3
|
|
20240822,140600,279503180,5210,5210,5210,5210,223
|
|
20240822,140500,278341350,5210,5210,5210,5190,2113
|
|
20240822,140400,267353750,5210,5240,5240,5210,999
|
|
20240822,140300,262139940,5240,5240,5240,5240,3
|
|
20240822,140200,262124220,5290,5290,5290,5290,0
|
|
20240822,140100,262124220,5290,5290,5290,5290,0
|
|
20240822,140000,262124220,5290,5270,5290,5270,28
|
|
20240822,135900,261976450,5290,5290,5290,5290,0
|
|
20240822,135800,261976450,5290,5290,5290,5290,0
|
|
20240822,135700,261976450,5290,5290,5290,5290,0
|
|
20240822,135600,261976450,5290,5290,5290,5290,0
|
|
20240822,135500,261976450,5290,5290,5290,5290,0
|
|
20240822,135400,261976450,5290,5290,5290,5290,0
|
|
20240822,135300,261976450,5290,5290,5290,5290,0
|
|
20240822,135200,261976450,5290,5290,5290,5290,0
|
|
20240822,135100,261976450,5290,5270,5290,5270,6
|
|
20240822,135000,261944810,5280,5260,5280,5260,22
|
|
20240822,134900,261828760,5210,5210,5210,5210,0
|
|
20240822,134800,261828760,5210,5210,5220,5210,141
|
|
20240822,134700,261093940,5220,5230,5230,5220,94
|
|
20240822,134600,260602400,5240,5260,5260,5240,552
|
|
20240822,134500,257703520,5260,5260,5260,5260,0
|
|
20240822,134400,257703520,5260,5290,5290,5260,4
|
|
20240822,134300,257682450,5260,5260,5260,5260,1
|
|
20240822,134200,257677190,5290,5290,5290,5290,0
|
|
20240822,134100,257677190,5290,5290,5290,5290,0
|
|
20240822,134000,257677190,5290,5290,5290,5290,5
|
|
20240822,133900,257650740,5280,5280,5290,5280,257
|
|
20240822,133800,256293760,5280,5280,5280,5280,0
|
|
20240822,133700,256293760,5280,5280,5280,5280,0
|
|
20240822,133600,256293760,5280,5280,5280,5280,2
|
|
20240822,133500,256283200,5230,5230,5230,5230,0
|
|
20240822,133400,256283200,5230,5230,5230,5230,355
|
|
20240822,133300,254426550,5230,5230,5230,5230,143
|
|
20240822,133200,253678660,5240,5260,5260,5240,102
|
|
20240822,133100,253142170,5300,5300,5300,5300,0
|
|
20240822,133000,253142170,5300,5300,5300,5300,0
|
|
20240822,132900,253142170,5300,5290,5300,5290,1000
|
|
20240822,132800,247842860,5300,5300,5300,5300,0
|
|
20240822,132700,247842860,5300,5300,5300,5300,0
|
|
20240822,132600,247842860,5300,5300,5300,5300,0
|
|
20240822,132500,247842860,5300,5300,5300,5300,0
|
|
20240822,132400,247842860,5300,5300,5300,5300,0
|
|
20240822,132300,247842860,5300,5300,5300,5300,0
|
|
20240822,132200,247842860,5300,5300,5300,5300,0
|
|
20240822,132100,247842860,5300,5300,5300,5300,0
|
|
20240822,132000,247842860,5300,5300,5300,5300,0
|
|
20240822,131900,247842860,5300,5300,5300,5300,0
|
|
20240822,131800,247842860,5300,5300,5300,5300,0
|
|
20240822,131700,247842860,5300,5300,5300,5300,0
|
|
20240822,131600,247842860,5300,5260,5300,5260,1000
|
|
20240822,131500,242550270,5260,5260,5260,5260,2
|
|
20240822,131400,242539750,5250,5240,5250,5240,1000
|
|
20240822,131300,237289850,5250,5250,5250,5250,0
|
|
20240822,131200,237289850,5250,5250,5250,5250,0
|
|
20240822,131100,237289850,5250,5240,5250,5230,28
|
|
20240822,131000,237143340,5230,5230,5230,5230,0
|
|
20240822,130900,237143340,5230,5230,5230,5230,0
|
|
20240822,130800,237143340,5230,5230,5230,5230,0
|
|
20240822,130700,237143340,5230,5230,5230,5230,47
|
|
20240822,130600,236897530,5220,5200,5220,5200,157
|
|
20240822,130500,236079480,5200,5200,5200,5200,0
|
|
20240822,130400,236079480,5200,5180,5200,5180,5
|
|
20240822,130300,236053530,5170,5160,5170,5160,62
|
|
20240822,130200,235733430,5160,5160,5160,5160,0
|
|
20240822,130100,235733430,5160,5160,5160,5160,0
|
|
20240822,130000,235733430,5160,5160,5160,5160,0
|
|
20240822,125900,235733430,5160,5160,5160,5160,1
|
|
20240822,125800,235728270,5140,5140,5140,5140,0
|
|
20240822,125700,235728270,5140,5140,5140,5140,100
|
|
20240822,125600,235214270,5140,5140,5140,5140,0
|
|
20240822,125500,235214270,5140,5140,5140,5140,0
|
|
20240822,125400,235214270,5140,5140,5140,5140,120
|
|
20240822,125300,234597470,5160,5150,5160,5150,19
|
|
20240822,125200,234499610,5140,5140,5140,5140,0
|
|
20240822,125100,234499610,5140,5140,5140,5140,71
|
|
20240822,125000,234134670,5140,5140,5140,5140,0
|
|
20240822,124900,234134670,5140,5140,5140,5140,8
|
|
20240822,124800,234093550,5140,5140,5140,5140,0
|
|
20240822,124700,234093550,5140,5140,5140,5140,0
|
|
20240822,124600,234093550,5140,5140,5140,5140,0
|
|
20240822,124500,234093550,5140,5140,5140,5140,0
|
|
20240822,124400,234093550,5140,5140,5140,5140,0
|
|
20240822,124300,234093550,5140,5140,5140,5140,0
|
|
20240822,124200,234093550,5140,5140,5140,5140,0
|
|
20240822,124100,234093550,5140,5140,5140,5140,0
|
|
20240822,124000,234093550,5140,5140,5140,5140,0
|
|
20240822,123900,234093550,5140,5140,5140,5140,0
|
|
20240822,123800,234093550,5140,5140,5140,5140,0
|
|
20240822,123700,234093550,5140,5140,5140,5140,3
|
|
20240822,123600,234078130,5100,5100,5100,5100,0
|
|
20240822,123500,234078130,5100,5100,5100,5100,0
|
|
20240822,123400,234078130,5100,5120,5120,5100,1990
|
|
20240822,123300,223926910,5120,5120,5120,5120,0
|
|
20240822,123200,223926910,5120,5130,5130,5120,74
|
|
20240822,123100,223548020,5140,5140,5140,5140,0
|
|
20240822,123000,223548020,5140,5140,5140,5140,1
|
|
20240822,122900,223542880,5140,5160,5160,5140,7
|
|
20240822,122800,223506840,5150,5150,5150,5150,1
|
|
20240822,122700,223501690,5150,5160,5160,5150,1026
|
|
20240822,122600,218217780,5160,5160,5160,5160,0
|
|
20240822,122500,218217780,5160,5190,5190,5160,50
|
|
20240822,122400,217959720,5200,5200,5200,5200,0
|
|
20240822,122300,217959720,5200,5200,5200,5200,0
|
|
20240822,122200,217959720,5200,5200,5200,5200,4
|
|
20240822,122100,217938920,5160,5160,5160,5160,0
|
|
20240822,122000,217938920,5160,5160,5160,5160,0
|
|
20240822,121900,217938920,5160,5160,5160,5160,0
|
|
20240822,121800,217938920,5160,5210,5210,5160,1381
|
|
20240822,121700,210812030,5260,5260,5260,5260,0
|
|
20240822,121600,210812030,5260,5260,5260,5260,0
|
|
20240822,121500,210812030,5260,5260,5260,5260,0
|
|
20240822,121400,210812030,5260,5260,5260,5260,0
|
|
20240822,121300,210812030,5260,5260,5260,5260,0
|
|
20240822,121200,210812030,5260,5250,5260,5250,91
|
|
20240822,121100,210333470,5260,5260,5260,5260,0
|
|
20240822,121000,210333470,5260,5260,5260,5260,1
|
|
20240822,120900,210328210,5270,5210,5270,5210,48
|
|
20240822,120800,210077700,5170,5160,5170,5160,668
|
|
20240822,120700,206630640,5160,5160,5160,5160,0
|
|
20240822,120600,206630640,5160,5160,5160,5160,5
|
|
20240822,120500,206604840,5160,5160,5160,5160,0
|
|
20240822,120400,206604840,5160,5160,5160,5160,3
|
|
20240822,120300,206589360,5160,5170,5170,5160,19
|
|
20240822,120200,206491310,5180,5180,5180,5180,0
|
|
20240822,120100,206491310,5180,5180,5180,5180,1
|
|
20240822,120000,206486130,5190,5220,5220,5190,31
|
|
20240822,115900,206324370,5220,5220,5220,5220,0
|
|
20240822,115800,206324370,5220,5220,5220,5220,0
|
|
20240822,115700,206324370,5220,5220,5220,5220,0
|
|
20240822,115600,206324370,5220,5220,5220,5220,0
|
|
20240822,115500,206324370,5220,5250,5270,5220,28
|
|
20240822,115400,206177320,5240,5190,5240,5190,82
|
|
20240822,115300,205751430,5200,5200,5200,5200,0
|
|
20240822,115200,205751430,5200,5200,5200,5200,26
|
|
20240822,115100,205616230,5150,5160,5210,5150,610
|
|
20240822,115000,202468220,5150,5140,5150,5140,666
|
|
20240822,114900,199038480,5150,5150,5150,5150,331
|
|
20240822,114800,197333830,5040,5040,5040,5040,0
|
|
20240822,114700,197333830,5040,5230,5230,5040,2520
|
|
20240822,114600,184293190,5280,5280,5280,5280,0
|
|
20240822,114500,184293190,5280,5280,5280,5280,0
|
|
20240822,114400,184293190,5280,5280,5280,5280,0
|
|
20240822,114300,184293190,5280,5280,5280,5280,0
|
|
20240822,114200,184293190,5280,5280,5280,5280,0
|
|
20240822,114100,184293190,5280,5260,5280,5260,11
|
|
20240822,114000,184235300,5260,5260,5260,5260,1
|
|
20240822,113900,184230040,5260,5260,5260,5260,1
|
|
20240822,113800,184224780,5220,5230,5230,5220,300
|
|
20240822,113700,182658360,5270,5270,5270,5270,0
|
|
20240822,113600,182658360,5270,5270,5270,5270,0
|
|
20240822,113500,182658360,5270,5270,5270,5270,100
|
|
20240822,113400,182131360,5270,5270,5270,5270,0
|
|
20240822,113300,182131360,5270,5270,5270,5270,500
|
|
20240822,113200,179496360,5280,5280,5280,5280,0
|
|
20240822,113100,179496360,5280,5280,5280,5280,0
|
|
20240822,113000,179496360,5280,5280,5280,5280,0
|
|
20240822,112900,179496360,5280,5280,5280,5280,0
|
|
20240822,112800,179496360,5280,5280,5280,5280,0
|
|
20240822,112700,179496360,5280,5280,5280,5280,0
|
|
20240822,112600,179496360,5280,5280,5280,5280,0
|
|
20240822,112500,179496360,5280,5230,5280,5230,3
|
|
20240822,112400,179480620,5240,5240,5240,5240,194
|
|
20240822,112300,178464060,5250,5250,5250,5250,0
|
|
20240822,112200,178464060,5250,5250,5250,5250,33
|
|
20240822,112100,178290810,5270,5270,5270,5250,76
|
|
20240822,112000,177891770,5250,5250,5250,5250,100
|
|
20240822,111900,177366770,5270,5280,5280,5250,4255
|
|
20240822,111800,154908690,5290,5310,5310,5290,2301
|
|
20240822,111700,142725360,5320,5330,5330,5320,178
|
|
20240822,111600,141776640,5350,5350,5350,5350,0
|
|
20240822,111500,141776640,5350,5350,5350,5350,0
|
|
20240822,111400,141776640,5350,5350,5350,5350,0
|
|
20240822,111300,141776640,5350,5350,5350,5350,1
|
|
20240822,111200,141771290,5350,5350,5350,5350,0
|
|
20240822,111100,141771290,5350,5350,5350,5350,5
|
|
20240822,111000,141744540,5350,5350,5350,5350,0
|
|
20240822,110900,141744540,5350,5350,5350,5350,0
|
|
20240822,110800,141744540,5350,5350,5350,5350,0
|
|
20240822,110700,141744540,5350,5350,5350,5350,0
|
|
20240822,110600,141744540,5350,5350,5350,5350,0
|
|
20240822,110500,141744540,5350,5320,5350,5320,71
|
|
20240822,110400,141364720,5350,5350,5350,5350,0
|
|
20240822,110300,141364720,5350,5350,5350,5350,0
|
|
20240822,110200,141364720,5350,5350,5350,5350,0
|
|
20240822,110100,141364720,5350,5350,5350,5350,2
|
|
20240822,110000,141354020,5350,5340,5350,5340,1005
|
|
20240822,105900,135978800,5340,5340,5340,5300,4
|
|
20240822,105800,135957480,5300,5320,5320,5300,256
|
|
20240822,105700,134599660,5300,5300,5300,5300,0
|
|
20240822,105600,134599660,5300,5310,5310,5300,1360
|
|
20240822,105500,127385970,5320,5320,5320,5320,0
|
|
20240822,105400,127385970,5320,5330,5330,5320,296
|
|
20240822,105300,125811210,5350,5350,5350,5350,0
|
|
20240822,105200,125811210,5350,5350,5350,5350,0
|
|
20240822,105100,125811210,5350,5350,5350,5350,0
|
|
20240822,105000,125811210,5350,5350,5350,5350,0
|
|
20240822,104900,125811210,5350,5350,5350,5350,0
|
|
20240822,104800,125811210,5350,5350,5350,5350,0
|
|
20240822,104700,125811210,5350,5350,5350,5310,1004
|
|
20240822,104600,120469890,5350,5350,5350,5350,12
|
|
20240822,104500,120405690,5330,5330,5330,5330,0
|
|
20240822,104400,120405690,5330,5330,5330,5330,0
|
|
20240822,104300,120405690,5330,5330,5330,5330,0
|
|
20240822,104200,120405690,5330,5340,5340,5330,200
|
|
20240822,104100,119339680,5340,5350,5350,5340,204
|
|
20240822,104000,118250310,5350,5350,5350,5350,0
|
|
20240822,103900,118250310,5350,5350,5350,5350,0
|
|
20240822,103800,118250310,5350,5350,5350,5350,0
|
|
20240822,103700,118250310,5350,5350,5350,5350,0
|
|
20240822,103600,118250310,5350,5350,5350,5350,300
|
|
20240822,103500,116645310,5350,5340,5350,5340,501
|
|
20240822,103400,113969960,5340,5370,5370,5340,1614
|
|
20240822,103300,105328180,5370,5370,5370,5370,220
|
|
20240822,103200,104146780,5380,5380,5380,5380,0
|
|
20240822,103100,104146780,5380,5380,5380,5380,0
|
|
20240822,103000,104146780,5380,5380,5380,5380,0
|
|
20240822,102900,104146780,5380,5380,5380,5380,0
|
|
20240822,102800,104146780,5380,5380,5380,5380,0
|
|
20240822,102700,104146780,5380,5380,5380,5380,0
|
|
20240822,102600,104146780,5380,5380,5380,5380,0
|
|
20240822,102500,104146780,5380,5380,5380,5380,0
|
|
20240822,102400,104146780,5380,5380,5380,5380,50
|
|
20240822,102300,103877780,5390,5340,5390,5340,87
|
|
20240822,102200,103412530,5330,5330,5330,5330,0
|
|
20240822,102100,103412530,5330,5330,5330,5330,55
|
|
20240822,102000,103119380,5320,5320,5320,5320,60
|
|
20240822,101900,102800180,5320,5390,5390,5320,4347
|
|
20240822,101800,79612740,5350,5350,5350,5350,0
|
|
20240822,101700,79612740,5350,5350,5350,5350,0
|
|
20240822,101600,79612740,5350,5350,5350,5350,0
|
|
20240822,101500,79612740,5350,5380,5380,5350,3179
|
|
20240822,101400,62585810,5400,5400,5400,5400,10
|
|
20240822,101300,62531810,5400,5400,5400,5400,35
|
|
20240822,101200,62342810,5400,5400,5400,5400,28
|
|
20240822,101100,62191610,5400,5400,5400,5400,200
|
|
20240822,101000,61111610,5410,5410,5410,5410,11
|
|
20240822,100900,61052100,5400,5400,5400,5400,570
|
|
20240822,100800,57974100,5400,5400,5400,5400,0
|
|
20240822,100700,57974100,5400,5400,5400,5400,0
|
|
20240822,100600,57974100,5400,5400,5400,5400,0
|
|
20240822,100500,57974100,5400,5400,5400,5400,0
|
|
20240822,100400,57974100,5400,5400,5400,5400,0
|
|
20240822,100300,57974100,5400,5400,5400,5400,0
|
|
20240822,100200,57974100,5400,5400,5400,5400,0
|
|
20240822,100100,57974100,5400,5400,5400,5400,0
|
|
20240822,100000,57974100,5400,5400,5400,5400,27
|
|
20240822,095900,57828300,5400,5400,5400,5400,1
|
|
20240822,095800,57822900,5400,5400,5400,5400,0
|
|
20240822,095700,57822900,5400,5400,5400,5400,0
|
|
20240822,095600,57822900,5400,5400,5400,5400,0
|
|
20240822,095500,57822900,5400,5400,5400,5400,0
|
|
20240822,095400,57822900,5400,5400,5400,5400,0
|
|
20240822,095300,57822900,5400,5400,5400,5400,0
|
|
20240822,095200,57822900,5400,5370,5400,5370,7
|
|
20240822,095100,57785250,5370,5370,5370,5370,1200
|
|
20240822,095000,51341250,5400,5400,5400,5400,0
|
|
20240822,094900,51341250,5400,5400,5400,5400,0
|
|
20240822,094800,51341250,5400,5400,5400,5400,0
|
|
20240822,094700,51341250,5400,5400,5400,5400,0
|
|
20240822,094600,51341250,5400,5400,5400,5400,2
|
|
20240822,094500,51330450,5400,5400,5400,5400,1
|
|
20240822,094400,51325050,5400,5400,5400,5400,2
|
|
20240822,094300,51314250,5360,5360,5360,5360,0
|
|
20240822,094200,51314250,5360,5400,5400,5360,2286
|
|
20240822,094100,39007810,5400,5400,5400,5400,0
|
|
20240822,094000,39007810,5400,5400,5400,5400,0
|
|
20240822,093900,39007810,5400,5400,5400,5400,0
|
|
20240822,093800,39007810,5400,5400,5400,5400,35
|
|
20240822,093700,38818810,5400,5400,5400,5400,11
|
|
20240822,093600,38759410,5400,5410,5410,5400,1100
|
|
20240822,093500,32818410,5420,5420,5420,5420,100
|
|
20240822,093400,32276410,5420,5420,5420,5420,0
|
|
20240822,093300,32276410,5420,5420,5420,5420,10
|
|
20240822,093200,32222210,5390,5420,5420,5390,92
|
|
20240822,093100,31724930,5430,5410,5430,5410,86
|
|
20240822,093000,31258670,5410,5420,5420,5410,69
|
|
20240822,092900,30884700,5440,5440,5440,5440,0
|
|
20240822,092800,30884700,5440,5420,5440,5420,31
|
|
20240822,092700,30716660,5420,5400,5420,5400,301
|
|
20240822,092600,29091240,5400,5410,5410,5400,1251
|
|
20240822,092500,22335540,5420,5430,5430,5420,26
|
|
20240822,092400,22194580,5440,5440,5440,5440,0
|
|
20240822,092300,22194580,5440,5440,5440,5440,0
|
|
20240822,092200,22194580,5440,5440,5440,5440,31
|
|
20240822,092100,22025940,5440,5460,5460,5440,704
|
|
20240822,092000,18190140,5450,5460,5460,5450,102
|
|
20240822,091900,17633230,5470,5470,5470,5470,3
|
|
20240822,091800,17616820,5480,5480,5480,5480,0
|
|
20240822,091700,17616820,5480,5490,5490,5480,115
|
|
20240822,091600,16986570,5490,5490,5490,5490,0
|
|
20240822,091500,16986570,5490,5490,5490,5450,68
|
|
20240822,091400,16615470,5480,5520,5520,5480,1264
|
|
20240822,091300,9662320,5530,5530,5530,5530,200
|
|
20240822,091200,8556320,5530,5530,5530,5530,507
|
|
20240822,091100,5752610,5530,5570,5580,5530,341
|
|
20240822,091000,3860940,5580,5580,5590,5580,215
|
|
20240822,090900,2661190,5580,5580,5580,5580,6
|
|
20240822,090800,2627710,5560,5570,5570,5560,13
|
|
20240822,090700,2555420,5580,5580,5580,5580,1
|
|
20240822,090600,2549840,5580,5580,5580,5580,0
|
|
20240822,090500,2549840,5580,5580,5580,5580,1
|
|
20240822,090400,2544260,5580,5580,5580,5580,2
|
|
20240822,090300,2533100,5560,5580,5580,5560,321
|
|
20240822,090200,748320,5560,5580,5580,5560,27
|
|
20240822,090100,598030,5590,5590,5590,5580,16
|
|
20240822,090000,508690,5590,5590,5590,5590,91
|