665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200200,237730800,5310,5310,5310,5310,732
|
|
20240809,200100,237730800,5310,5310,5310,5310,0
|
|
20240809,200000,237730800,5310,5310,5310,5310,0
|
|
20240809,195900,237730800,5310,5310,5310,5310,0
|
|
20240809,195800,237730800,5310,5310,5310,5310,0
|
|
20240809,195700,237730800,5310,5310,5310,5310,0
|
|
20240809,195600,237730800,5310,5310,5310,5310,0
|
|
20240809,195500,237730800,5310,5310,5310,5310,0
|
|
20240809,195400,237730800,5310,5310,5310,5310,0
|
|
20240809,195300,237730800,5310,5310,5310,5310,0
|
|
20240809,195200,237730800,5310,5310,5310,5310,0
|
|
20240809,195100,237730800,5310,5310,5310,5310,0
|
|
20240809,195000,237730800,5310,5310,5310,5310,0
|
|
20240809,194900,237730800,5310,5310,5310,5310,0
|
|
20240809,194800,237730800,5310,5310,5310,5310,0
|
|
20240809,194700,237730800,5310,5310,5310,5310,0
|
|
20240809,194600,237730800,5310,5310,5310,5310,0
|
|
20240809,194500,237730800,5310,5310,5310,5310,0
|
|
20240809,194400,237730800,5310,5310,5310,5310,0
|
|
20240809,194300,237730800,5310,5310,5310,5310,0
|
|
20240809,194200,237730800,5310,5310,5310,5310,0
|
|
20240809,194100,237730800,5310,5310,5310,5310,0
|
|
20240809,194000,237730800,5310,5310,5310,5310,0
|
|
20240809,193900,237730800,5310,5310,5310,5310,0
|
|
20240809,193800,237730800,5310,5310,5310,5310,0
|
|
20240809,193700,237730800,5310,5310,5310,5310,0
|
|
20240809,193600,237730800,5310,5310,5310,5310,0
|
|
20240809,193500,237730800,5310,5310,5310,5310,0
|
|
20240809,193400,237730800,5310,5310,5310,5310,0
|
|
20240809,193300,237730800,5310,5310,5310,5310,0
|
|
20240809,193200,237730800,5310,5310,5310,5310,732
|
|
20240809,193100,237730800,5310,5310,5310,5310,0
|
|
20240809,193000,237730800,5310,5310,5310,5310,0
|
|
20240809,192900,237730800,5310,5310,5310,5310,0
|
|
20240809,192800,237730800,5310,5310,5310,5310,0
|
|
20240809,192700,237730800,5310,5310,5310,5310,0
|
|
20240809,192600,237730800,5310,5310,5310,5310,0
|
|
20240809,192500,237730800,5310,5310,5310,5310,0
|
|
20240809,192400,237730800,5310,5310,5310,5310,0
|
|
20240809,192300,237730800,5310,5310,5310,5310,0
|
|
20240809,192200,237730800,5310,5310,5310,5310,0
|
|
20240809,192100,237730800,5310,5310,5310,5310,0
|
|
20240809,192000,237730800,5310,5310,5310,5310,0
|
|
20240809,191900,237730800,5310,5310,5310,5310,0
|
|
20240809,191800,237730800,5310,5310,5310,5310,0
|
|
20240809,191700,237730800,5310,5310,5310,5310,0
|
|
20240809,191600,237730800,5310,5310,5310,5310,0
|
|
20240809,191500,237730800,5310,5310,5310,5310,0
|
|
20240809,191400,237730800,5310,5310,5310,5310,0
|
|
20240809,191300,237730800,5310,5310,5310,5310,0
|
|
20240809,191200,237730800,5310,5310,5310,5310,0
|
|
20240809,191100,237730800,5310,5310,5310,5310,0
|
|
20240809,191000,237730800,5310,5310,5310,5310,0
|
|
20240809,190900,237730800,5310,5310,5310,5310,0
|
|
20240809,190800,237730800,5310,5310,5310,5310,0
|
|
20240809,190700,237730800,5310,5310,5310,5310,0
|
|
20240809,190600,237730800,5310,5310,5310,5310,0
|
|
20240809,190500,237730800,5310,5310,5310,5310,0
|
|
20240809,190400,237730800,5310,5310,5310,5310,0
|
|
20240809,190300,237730800,5310,5310,5310,5310,0
|
|
20240809,190200,237730800,5310,5310,5310,5310,732
|
|
20240809,190100,237730800,5310,5310,5310,5310,0
|
|
20240809,190000,237730800,5310,5310,5310,5310,0
|
|
20240809,185900,237730800,5310,5310,5310,5310,0
|
|
20240809,185800,237730800,5310,5310,5310,5310,0
|
|
20240809,185700,237730800,5310,5310,5310,5310,0
|
|
20240809,185600,237730800,5310,5310,5310,5310,0
|
|
20240809,185500,237730800,5310,5310,5310,5310,0
|
|
20240809,185400,237730800,5310,5310,5310,5310,0
|
|
20240809,185300,237730800,5310,5310,5310,5310,0
|
|
20240809,185200,237730800,5310,5310,5310,5310,0
|
|
20240809,185100,237730800,5310,5310,5310,5310,0
|
|
20240809,185000,237730800,5310,5310,5310,5310,0
|
|
20240809,184900,237730800,5310,5310,5310,5310,0
|
|
20240809,184800,237730800,5310,5310,5310,5310,0
|
|
20240809,184700,237730800,5310,5310,5310,5310,0
|
|
20240809,184600,237730800,5310,5310,5310,5310,0
|
|
20240809,184500,237730800,5310,5310,5310,5310,0
|
|
20240809,184400,237730800,5310,5310,5310,5310,0
|
|
20240809,184300,237730800,5310,5310,5310,5310,0
|
|
20240809,184200,237730800,5310,5310,5310,5310,0
|
|
20240809,184100,237730800,5310,5310,5310,5310,0
|
|
20240809,184000,237730800,5310,5310,5310,5310,0
|
|
20240809,183900,237730800,5310,5310,5310,5310,0
|
|
20240809,183800,237730800,5310,5310,5310,5310,0
|
|
20240809,183700,237730800,5310,5310,5310,5310,0
|
|
20240809,183600,237730800,5310,5310,5310,5310,0
|
|
20240809,183500,237730800,5310,5310,5310,5310,0
|
|
20240809,183400,237730800,5310,5310,5310,5310,0
|
|
20240809,183300,237730800,5310,5310,5310,5310,0
|
|
20240809,183200,237730800,5310,5310,5310,5310,732
|
|
20240809,183100,237730800,5310,5310,5310,5310,0
|
|
20240809,183000,237730800,5310,5310,5310,5310,0
|
|
20240809,182900,237730800,5310,5310,5310,5310,0
|
|
20240809,182800,237730800,5310,5310,5310,5310,0
|
|
20240809,182700,237730800,5310,5310,5310,5310,0
|
|
20240809,182600,237730800,5310,5310,5310,5310,0
|
|
20240809,182500,237730800,5310,5310,5310,5310,0
|
|
20240809,182400,237730800,5310,5310,5310,5310,0
|
|
20240809,182300,237730800,5310,5310,5310,5310,0
|
|
20240809,182200,237730800,5310,5310,5310,5310,0
|
|
20240809,182100,237730800,5310,5310,5310,5310,0
|
|
20240809,182000,237730800,5310,5310,5310,5310,0
|
|
20240809,181900,237730800,5310,5310,5310,5310,0
|
|
20240809,181800,237730800,5310,5310,5310,5310,0
|
|
20240809,181700,237730800,5310,5310,5310,5310,0
|
|
20240809,181600,237730800,5310,5310,5310,5310,0
|
|
20240809,181500,237730800,5310,5310,5310,5310,0
|
|
20240809,181400,237730800,5310,5310,5310,5310,0
|
|
20240809,181300,237730800,5310,5310,5310,5310,0
|
|
20240809,181200,237730800,5310,5310,5310,5310,0
|
|
20240809,181100,237730800,5310,5310,5310,5310,0
|
|
20240809,181000,237730800,5310,5310,5310,5310,0
|
|
20240809,180900,237730800,5310,5310,5310,5310,0
|
|
20240809,180800,237730800,5310,5310,5310,5310,0
|
|
20240809,180700,237730800,5310,5310,5310,5310,0
|
|
20240809,180600,237730800,5310,5310,5310,5310,0
|
|
20240809,180500,237730800,5310,5310,5310,5310,0
|
|
20240809,180400,237730800,5310,5310,5310,5310,0
|
|
20240809,180300,237730800,5310,5310,5310,5310,0
|
|
20240809,180200,237730800,5310,5310,5310,5310,732
|
|
20240809,180100,237730800,5310,5310,5310,5310,0
|
|
20240809,180000,237730800,5310,5310,5310,5310,0
|
|
20240809,175900,237730800,5310,5310,5310,5310,0
|
|
20240809,175800,237730800,5310,5310,5310,5310,0
|
|
20240809,175700,237730800,5310,5310,5310,5310,0
|
|
20240809,175600,237730800,5310,5310,5310,5310,0
|
|
20240809,175500,237730800,5310,5310,5310,5310,0
|
|
20240809,175400,237730800,5310,5310,5310,5310,0
|
|
20240809,175300,237730800,5310,5310,5310,5310,0
|
|
20240809,175200,237730800,5310,5310,5310,5310,0
|
|
20240809,175100,237730800,5310,5310,5310,5310,0
|
|
20240809,175000,237730800,5310,5310,5310,5310,0
|
|
20240809,174900,237730800,5310,5310,5310,5310,0
|
|
20240809,174800,237730800,5310,5310,5310,5310,0
|
|
20240809,174700,237730800,5310,5310,5310,5310,0
|
|
20240809,174600,237730800,5310,5310,5310,5310,0
|
|
20240809,174500,237730800,5310,5310,5310,5310,0
|
|
20240809,174400,237730800,5310,5310,5310,5310,0
|
|
20240809,174300,237730800,5310,5310,5310,5310,0
|
|
20240809,174200,237730800,5310,5310,5310,5310,0
|
|
20240809,174100,237730800,5310,5310,5310,5310,0
|
|
20240809,174000,237730800,5310,5310,5310,5310,0
|
|
20240809,173900,237730800,5310,5310,5310,5310,0
|
|
20240809,173800,237730800,5310,5310,5310,5310,0
|
|
20240809,173700,237730800,5310,5310,5310,5310,0
|
|
20240809,173600,237730800,5310,5310,5310,5310,0
|
|
20240809,173500,237730800,5310,5310,5310,5310,0
|
|
20240809,173400,237730800,5310,5310,5310,5310,0
|
|
20240809,173300,237730800,5310,5310,5310,5310,0
|
|
20240809,173200,237730800,5310,5310,5310,5310,732
|
|
20240809,173100,237730800,5310,5310,5310,5310,0
|
|
20240809,173000,237730800,5310,5310,5310,5310,0
|
|
20240809,172900,237730800,5310,5310,5310,5310,0
|
|
20240809,172800,237730800,5310,5310,5310,5310,0
|
|
20240809,172700,237730800,5310,5310,5310,5310,0
|
|
20240809,172600,237730800,5310,5310,5310,5310,0
|
|
20240809,172500,237730800,5310,5310,5310,5310,0
|
|
20240809,172400,237730800,5310,5310,5310,5310,0
|
|
20240809,172300,237730800,5310,5310,5310,5310,0
|
|
20240809,172200,237730800,5310,5310,5310,5310,0
|
|
20240809,172100,237730800,5310,5310,5310,5310,0
|
|
20240809,172000,237730800,5310,5310,5310,5310,0
|
|
20240809,171900,237730800,5310,5310,5310,5310,0
|
|
20240809,171800,237730800,5310,5310,5310,5310,0
|
|
20240809,171700,237730800,5310,5310,5310,5310,0
|
|
20240809,171600,237730800,5310,5310,5310,5310,0
|
|
20240809,171500,237730800,5310,5310,5310,5310,0
|
|
20240809,171400,237730800,5310,5310,5310,5310,0
|
|
20240809,171300,237730800,5310,5310,5310,5310,0
|
|
20240809,171200,237730800,5310,5310,5310,5310,0
|
|
20240809,171100,237730800,5310,5310,5310,5310,0
|
|
20240809,171000,237730800,5310,5310,5310,5310,0
|
|
20240809,170900,237730800,5310,5310,5310,5310,0
|
|
20240809,170800,237730800,5310,5310,5310,5310,0
|
|
20240809,170700,237730800,5310,5310,5310,5310,0
|
|
20240809,170600,237730800,5310,5310,5310,5310,0
|
|
20240809,170500,237730800,5310,5310,5310,5310,0
|
|
20240809,170400,237730800,5310,5310,5310,5310,0
|
|
20240809,170300,237730800,5310,5310,5310,5310,0
|
|
20240809,170200,237730800,5310,5310,5310,5310,732
|
|
20240809,170100,237730800,5310,5310,5310,5310,0
|
|
20240809,170000,237730800,5310,5310,5310,5310,0
|
|
20240809,165900,237730800,5310,5310,5310,5310,0
|
|
20240809,165800,237730800,5310,5310,5310,5310,0
|
|
20240809,165700,237730800,5310,5310,5310,5310,0
|
|
20240809,165600,237730800,5310,5310,5310,5310,0
|
|
20240809,165500,237730800,5310,5310,5310,5310,0
|
|
20240809,165400,237730800,5310,5310,5310,5310,0
|
|
20240809,165300,237730800,5310,5310,5310,5310,0
|
|
20240809,165200,237730800,5310,5310,5310,5310,0
|
|
20240809,165100,237730800,5310,5310,5310,5310,0
|
|
20240809,165000,237730800,5310,5310,5310,5310,0
|
|
20240809,164900,237730800,5310,5310,5310,5310,0
|
|
20240809,164800,237730800,5310,5310,5310,5310,0
|
|
20240809,164700,237730800,5310,5310,5310,5310,0
|
|
20240809,164600,237730800,5310,5310,5310,5310,0
|
|
20240809,164500,237730800,5310,5310,5310,5310,0
|
|
20240809,164400,237730800,5310,5310,5310,5310,0
|
|
20240809,164300,237730800,5310,5310,5310,5310,0
|
|
20240809,164200,237730800,5310,5310,5310,5310,0
|
|
20240809,164100,237730800,5310,5310,5310,5310,0
|
|
20240809,164000,237730800,5310,5310,5310,5310,0
|
|
20240809,163900,237730800,5310,5310,5310,5310,0
|
|
20240809,163800,237730800,5310,5310,5310,5310,0
|
|
20240809,163700,237730800,5310,5310,5310,5310,0
|
|
20240809,163600,237730800,5310,5310,5310,5310,0
|
|
20240809,163500,237730800,5310,5310,5310,5310,0
|
|
20240809,163400,237730800,5310,5310,5310,5310,0
|
|
20240809,163300,237730800,5310,5310,5310,5310,0
|
|
20240809,163200,237730800,5310,5310,5310,5310,732
|
|
20240809,163100,237730800,5310,5310,5310,5310,0
|
|
20240809,163000,237730800,5310,5310,5310,5310,0
|
|
20240809,162900,237730800,5310,5310,5310,5310,0
|
|
20240809,162800,237730800,5310,5310,5310,5310,0
|
|
20240809,162700,237730800,5310,5310,5310,5310,0
|
|
20240809,162600,237730800,5310,5310,5310,5310,0
|
|
20240809,162500,237730800,5310,5310,5310,5310,0
|
|
20240809,162400,237730800,5310,5310,5310,5310,0
|
|
20240809,162300,237730800,5310,5310,5310,5310,0
|
|
20240809,162200,237730800,5310,5310,5310,5310,0
|
|
20240809,162100,237730800,5310,5310,5310,5310,0
|
|
20240809,162000,237730800,5310,5310,5310,5310,0
|
|
20240809,161900,237730800,5310,5310,5310,5310,0
|
|
20240809,161800,237730800,5310,5310,5310,5310,0
|
|
20240809,161700,237730800,5310,5310,5310,5310,0
|
|
20240809,161600,237730800,5310,5310,5310,5310,0
|
|
20240809,161500,237730800,5310,5310,5310,5310,0
|
|
20240809,161400,237730800,5310,5310,5310,5310,0
|
|
20240809,161300,237730800,5310,5310,5310,5310,0
|
|
20240809,161200,237730800,5310,5310,5310,5310,0
|
|
20240809,161100,237730800,5310,5310,5310,5310,0
|
|
20240809,161000,237730800,5310,5310,5310,5310,0
|
|
20240809,160900,237730800,5310,5310,5310,5310,0
|
|
20240809,160800,237730800,5310,5310,5310,5310,0
|
|
20240809,160700,237730800,5310,5310,5310,5310,0
|
|
20240809,160600,237730800,5310,5310,5310,5310,0
|
|
20240809,160500,237730800,5310,5310,5310,5310,0
|
|
20240809,160400,237730800,5310,5310,5310,5310,0
|
|
20240809,160300,237730800,5310,5310,5310,5310,0
|
|
20240809,160200,237730800,5310,5310,5310,5310,732
|
|
20240809,160100,237730800,5310,5310,5310,5310,0
|
|
20240809,160000,237730800,5310,5310,5310,5310,0
|
|
20240809,155900,237730800,5310,5310,5310,5310,0
|
|
20240809,155800,237730800,5310,5310,5310,5310,0
|
|
20240809,155700,237730800,5310,5310,5310,5310,0
|
|
20240809,155600,237730800,5310,5310,5310,5310,0
|
|
20240809,155500,237730800,5310,5310,5310,5310,0
|
|
20240809,155400,237730800,5310,5310,5310,5310,0
|
|
20240809,155300,237730800,5310,5310,5310,5310,0
|
|
20240809,155200,237730800,5310,5310,5310,5310,0
|
|
20240809,155100,237730800,5310,5310,5310,5310,0
|
|
20240809,155000,237730800,5310,5310,5310,5310,0
|
|
20240809,154900,237730800,5310,5310,5310,5310,0
|
|
20240809,154800,237730800,5310,5310,5310,5310,0
|
|
20240809,154700,237730800,5310,5310,5310,5310,0
|
|
20240809,154600,237730800,5310,5310,5310,5310,0
|
|
20240809,154500,237730800,5310,5310,5310,5310,0
|
|
20240809,154400,237730800,5310,5310,5310,5310,0
|
|
20240809,154300,237730800,5310,5310,5310,5310,0
|
|
20240809,154200,237730800,5310,5310,5310,5310,0
|
|
20240809,154100,237730800,5310,5310,5310,5310,0
|
|
20240809,154000,237730800,5310,5310,5310,5310,0
|
|
20240809,153900,237730800,5310,5310,5310,5310,0
|
|
20240809,153800,237730800,5310,5310,5310,5310,0
|
|
20240809,153700,237730800,5310,5310,5310,5310,0
|
|
20240809,153600,237730800,5310,5310,5310,5310,0
|
|
20240809,153500,237730800,5310,5310,5310,5310,0
|
|
20240809,153400,237730800,5310,5310,5310,5310,0
|
|
20240809,153300,237730800,5310,5310,5310,5310,0
|
|
20240809,153200,237730800,5310,5310,5310,5310,732
|
|
20240809,153100,237730800,5310,5310,5310,5310,0
|
|
20240809,153000,237730800,5310,5310,5310,5310,732
|
|
20240809,152900,233843880,5320,5320,5320,5320,0
|
|
20240809,152800,233843880,5320,5320,5320,5320,0
|
|
20240809,152700,233843880,5320,5320,5320,5320,0
|
|
20240809,152600,233843880,5320,5320,5320,5320,0
|
|
20240809,152500,233843880,5320,5320,5320,5320,0
|
|
20240809,152400,233843880,5320,5320,5320,5320,0
|
|
20240809,152300,233843880,5320,5320,5320,5320,0
|
|
20240809,152200,233843880,5320,5320,5320,5320,0
|
|
20240809,152100,233843880,5320,5320,5320,5320,0
|
|
20240809,152000,233843880,5320,5320,5320,5320,0
|
|
20240809,151900,233843880,5320,5320,5330,5320,322
|
|
20240809,151800,232130830,5330,5330,5330,5330,0
|
|
20240809,151700,232130830,5330,5330,5330,5330,38
|
|
20240809,151600,231928290,5330,5320,5330,5320,11
|
|
20240809,151500,231869760,5330,5330,5330,5330,2
|
|
20240809,151400,231859100,5330,5330,5330,5330,7
|
|
20240809,151300,231821790,5330,5330,5330,5330,3
|
|
20240809,151200,231805800,5330,5330,5330,5330,0
|
|
20240809,151100,231805800,5330,5330,5330,5330,4
|
|
20240809,151000,231784480,5330,5330,5330,5330,12
|
|
20240809,150900,231720520,5330,5330,5330,5330,21
|
|
20240809,150800,231608590,5330,5330,5330,5330,1
|
|
20240809,150700,231603260,5340,5340,5340,5340,0
|
|
20240809,150600,231603260,5340,5330,5340,5330,104
|
|
20240809,150500,231048000,5330,5330,5330,5330,25
|
|
20240809,150400,230914750,5330,5330,5330,5330,10
|
|
20240809,150300,230861450,5330,5330,5330,5330,3
|
|
20240809,150200,230845460,5330,5330,5330,5330,1
|
|
20240809,150100,230840130,5330,5330,5330,5330,16
|
|
20240809,150000,230754850,5330,5340,5340,5330,737
|
|
20240809,145900,226820820,5340,5340,5340,5340,170
|
|
20240809,145800,225913020,5340,5340,5340,5340,7
|
|
20240809,145700,225875640,5340,5340,5340,5340,0
|
|
20240809,145600,225875640,5340,5340,5340,5340,10
|
|
20240809,145500,225822240,5340,5340,5340,5340,0
|
|
20240809,145400,225822240,5340,5340,5340,5340,1
|
|
20240809,145300,225816900,5340,5340,5340,5340,0
|
|
20240809,145200,225816900,5340,5340,5340,5340,0
|
|
20240809,145100,225816900,5340,5340,5340,5340,0
|
|
20240809,145000,225816900,5340,5340,5340,5340,1
|
|
20240809,144900,225811560,5330,5330,5330,5330,0
|
|
20240809,144800,225811560,5330,5330,5330,5330,0
|
|
20240809,144700,225811560,5330,5340,5340,5330,15
|
|
20240809,144600,225731560,5340,5340,5340,5340,0
|
|
20240809,144500,225731560,5340,5340,5340,5340,1
|
|
20240809,144400,225726220,5340,5340,5340,5340,15
|
|
20240809,144300,225646120,5330,5330,5330,5330,109
|
|
20240809,144200,225065150,5310,5330,5330,5310,62
|
|
20240809,144100,224735160,5320,5320,5320,5320,0
|
|
20240809,144000,224735160,5320,5320,5320,5320,0
|
|
20240809,143900,224735160,5320,5320,5320,5320,485
|
|
20240809,143800,222154960,5320,5320,5320,5320,0
|
|
20240809,143700,222154960,5320,5320,5320,5320,0
|
|
20240809,143600,222154960,5320,5320,5320,5320,10
|
|
20240809,143500,222101760,5320,5320,5320,5320,0
|
|
20240809,143400,222101760,5320,5320,5320,5320,0
|
|
20240809,143300,222101760,5320,5310,5320,5310,1499
|
|
20240809,143200,214142020,5310,5310,5310,5310,0
|
|
20240809,143100,214142020,5310,5310,5310,5310,481
|
|
20240809,143000,211587910,5300,5300,5300,5300,58
|
|
20240809,142900,211280510,5300,5300,5310,5300,50
|
|
20240809,142800,211015440,5300,5300,5300,5300,30
|
|
20240809,142700,210856440,5300,5310,5310,5300,21
|
|
20240809,142600,210745130,5310,5310,5310,5310,10
|
|
20240809,142500,210692030,5300,5300,5300,5300,0
|
|
20240809,142400,210692030,5300,5310,5310,5300,1145
|
|
20240809,142300,204623480,5310,5300,5310,5300,528
|
|
20240809,142200,201824800,5300,5310,5310,5300,15
|
|
20240809,142100,201745250,5300,5310,5310,5300,157
|
|
20240809,142000,200913090,5310,5310,5310,5310,100
|
|
20240809,141900,200382090,5300,5300,5300,5300,500
|
|
20240809,141800,197732090,5310,5310,5310,5310,13
|
|
20240809,141700,197663060,5310,5310,5310,5310,0
|
|
20240809,141600,197663060,5310,5310,5310,5310,1
|
|
20240809,141500,197657750,5310,5310,5310,5310,10
|
|
20240809,141400,197604650,5310,5310,5310,5310,3
|
|
20240809,141300,197588720,5310,5310,5310,5300,322
|
|
20240809,141200,195881980,5310,5310,5310,5310,201
|
|
20240809,141100,194814670,5310,5310,5310,5310,7
|
|
20240809,141000,194777500,5310,5310,5310,5310,10
|
|
20240809,140900,194724400,5310,5310,5310,5310,4
|
|
20240809,140800,194703160,5310,5310,5310,5310,0
|
|
20240809,140700,194703160,5310,5310,5310,5310,1199
|
|
20240809,140600,188336470,5310,5310,5310,5310,0
|
|
20240809,140500,188336470,5310,5310,5310,5310,0
|
|
20240809,140400,188336470,5310,5320,5320,5310,1125
|
|
20240809,140300,182353360,5330,5330,5330,5330,0
|
|
20240809,140200,182353360,5330,5330,5330,5330,0
|
|
20240809,140100,182353360,5330,5330,5330,5330,0
|
|
20240809,140000,182353360,5330,5330,5330,5330,0
|
|
20240809,135900,182353360,5330,5330,5330,5320,296
|
|
20240809,135800,180778410,5330,5330,5330,5330,13
|
|
20240809,135700,180709120,5340,5340,5340,5340,14
|
|
20240809,135600,180634360,5340,5340,5340,5340,91
|
|
20240809,135500,180148420,5340,5340,5340,5340,41
|
|
20240809,135400,179929480,5340,5340,5340,5340,1
|
|
20240809,135300,179924140,5340,5340,5340,5340,1
|
|
20240809,135200,179918800,5330,5330,5330,5330,0
|
|
20240809,135100,179918800,5330,5330,5330,5330,8
|
|
20240809,135000,179876160,5350,5330,5350,5320,768
|
|
20240809,134900,175788500,5350,5350,5350,5350,6
|
|
20240809,134800,175756400,5330,5330,5330,5330,6
|
|
20240809,134700,175724420,5330,5330,5330,5330,6
|
|
20240809,134600,175692440,5330,5330,5330,5330,0
|
|
20240809,134500,175692440,5330,5330,5330,5330,3
|
|
20240809,134400,175676450,5330,5330,5330,5330,100
|
|
20240809,134300,175143450,5330,5330,5330,5330,25
|
|
20240809,134200,175010200,5330,5330,5330,5330,536
|
|
20240809,134100,172153320,5340,5340,5340,5340,0
|
|
20240809,134000,172153320,5340,5340,5350,5340,4
|
|
20240809,133900,172131950,5350,5350,5350,5350,4
|
|
20240809,133800,172110550,5340,5340,5340,5340,1
|
|
20240809,133700,172105210,5340,5340,5340,5340,50
|
|
20240809,133600,171838210,5340,5340,5340,5340,104
|
|
20240809,133500,171282850,5340,5340,5340,5340,3
|
|
20240809,133400,171266830,5330,5330,5330,5330,0
|
|
20240809,133300,171266830,5330,5340,5350,5330,458
|
|
20240809,133200,168824990,5350,5350,5350,5350,0
|
|
20240809,133100,168824990,5350,5350,5350,5350,7
|
|
20240809,133000,168787540,5350,5350,5350,5350,15
|
|
20240809,132900,168707290,5340,5340,5340,5340,1
|
|
20240809,132800,168701950,5340,5340,5340,5340,5
|
|
20240809,132700,168675250,5340,5340,5340,5340,10
|
|
20240809,132600,168621850,5340,5350,5350,5340,205
|
|
20240809,132500,167527100,5340,5340,5340,5340,1636
|
|
20240809,132400,158790860,5350,5350,5350,5350,1
|
|
20240809,132300,158785510,5350,5350,5350,5350,21
|
|
20240809,132200,158673160,5350,5350,5350,5350,20
|
|
20240809,132100,158566160,5350,5370,5370,5350,97
|
|
20240809,132000,158045290,5350,5350,5350,5350,20
|
|
20240809,131900,157938290,5340,5350,5350,5340,320
|
|
20240809,131800,156229470,5370,5350,5370,5350,6
|
|
20240809,131700,156197270,5350,5350,5350,5350,267
|
|
20240809,131600,154768820,5350,5380,5380,5350,80
|
|
20240809,131500,154338720,5380,5380,5380,5380,8
|
|
20240809,131400,154295680,5380,5380,5380,5380,9
|
|
20240809,131300,154247260,5350,5350,5350,5350,0
|
|
20240809,131200,154247260,5350,5350,5350,5350,0
|
|
20240809,131100,154247260,5350,5350,5350,5350,0
|
|
20240809,131000,154247260,5350,5350,5350,5350,0
|
|
20240809,130900,154247260,5350,5360,5360,5350,510
|
|
20240809,130800,151518330,5350,5350,5350,5350,0
|
|
20240809,130700,151518330,5350,5360,5360,5350,1000
|
|
20240809,130600,146168000,5370,5370,5370,5370,7
|
|
20240809,130500,146130410,5370,5370,5370,5370,1
|
|
20240809,130400,146125040,5370,5360,5370,5360,110
|
|
20240809,130300,145535340,5380,5380,5380,5380,0
|
|
20240809,130200,145535340,5380,5380,5380,5380,2
|
|
20240809,130100,145524580,5380,5380,5380,5380,50
|
|
20240809,130000,145255580,5360,5360,5360,5360,50
|
|
20240809,125900,144987580,5360,5360,5360,5360,8
|
|
20240809,125800,144944700,5360,5360,5360,5360,0
|
|
20240809,125700,144944700,5360,5360,5360,5360,0
|
|
20240809,125600,144944700,5360,5360,5360,5360,500
|
|
20240809,125500,142264700,5370,5370,5370,5370,0
|
|
20240809,125400,142264700,5370,5370,5370,5370,22
|
|
20240809,125300,142146560,5360,5360,5360,5360,0
|
|
20240809,125200,142146560,5360,5360,5360,5360,0
|
|
20240809,125100,142146560,5360,5360,5360,5360,1
|
|
20240809,125000,142141200,5370,5370,5370,5370,1
|
|
20240809,124900,142135830,5370,5370,5370,5370,50
|
|
20240809,124800,141867330,5370,5370,5370,5370,93
|
|
20240809,124700,141367920,5370,5370,5370,5370,1
|
|
20240809,124600,141362550,5370,5370,5370,5370,221
|
|
20240809,124500,140175780,5370,5370,5370,5370,0
|
|
20240809,124400,140175780,5370,5370,5370,5370,0
|
|
20240809,124300,140175780,5370,5370,5370,5370,2
|
|
20240809,124200,140165040,5370,5370,5370,5370,0
|
|
20240809,124100,140165040,5370,5370,5370,5370,0
|
|
20240809,124000,140165040,5370,5370,5370,5370,4
|
|
20240809,123900,140143560,5360,5360,5360,5360,0
|
|
20240809,123800,140143560,5360,5360,5360,5360,0
|
|
20240809,123700,140143560,5360,5360,5360,5360,0
|
|
20240809,123600,140143560,5360,5370,5370,5360,21
|
|
20240809,123500,140030990,5370,5370,5370,5370,1
|
|
20240809,123400,140025620,5370,5370,5370,5370,0
|
|
20240809,123300,140025620,5370,5370,5370,5370,0
|
|
20240809,123200,140025620,5370,5370,5370,5370,1
|
|
20240809,123100,140020250,5370,5370,5370,5370,10
|
|
20240809,123000,139966550,5370,5370,5370,5370,0
|
|
20240809,122900,139966550,5370,5370,5370,5370,1
|
|
20240809,122800,139961180,5370,5370,5370,5370,0
|
|
20240809,122700,139961180,5370,5370,5370,5370,0
|
|
20240809,122600,139961180,5370,5370,5370,5370,0
|
|
20240809,122500,139961180,5370,5370,5370,5370,0
|
|
20240809,122400,139961180,5370,5370,5370,5370,50
|
|
20240809,122300,139692680,5350,5350,5350,5350,0
|
|
20240809,122200,139692680,5350,5350,5350,5350,0
|
|
20240809,122100,139692680,5350,5350,5350,5350,0
|
|
20240809,122000,139692680,5350,5350,5350,5350,0
|
|
20240809,121900,139692680,5350,5350,5350,5350,0
|
|
20240809,121800,139692680,5350,5350,5350,5350,441
|
|
20240809,121700,137333330,5360,5360,5360,5360,20
|
|
20240809,121600,137226130,5360,5360,5360,5360,124
|
|
20240809,121500,136561490,5360,5380,5380,5360,12
|
|
20240809,121400,136497050,5380,5380,5380,5380,11
|
|
20240809,121300,136437870,5380,5380,5380,5380,10
|
|
20240809,121200,136384070,5380,5380,5380,5380,10
|
|
20240809,121100,136330270,5380,5380,5380,5380,0
|
|
20240809,121000,136330270,5380,5380,5380,5380,1
|
|
20240809,120900,136324890,5380,5380,5380,5380,0
|
|
20240809,120800,136324890,5380,5360,5380,5360,301
|
|
20240809,120700,134711510,5380,5380,5380,5380,0
|
|
20240809,120600,134711510,5380,5380,5380,5380,0
|
|
20240809,120500,134711510,5380,5370,5380,5370,25
|
|
20240809,120400,134577120,5370,5370,5370,5370,0
|
|
20240809,120300,134577120,5370,5370,5370,5360,509
|
|
20240809,120200,131843800,5370,5370,5370,5370,205
|
|
20240809,120100,130742950,5360,5360,5360,5360,0
|
|
20240809,120000,130742950,5360,5360,5360,5360,0
|
|
20240809,115900,130742950,5360,5360,5360,5360,0
|
|
20240809,115800,130742950,5360,5360,5360,5360,0
|
|
20240809,115700,130742950,5360,5360,5360,5360,0
|
|
20240809,115600,130742950,5360,5360,5360,5360,0
|
|
20240809,115500,130742950,5360,5360,5360,5360,1
|
|
20240809,115400,130737590,5350,5350,5350,5350,0
|
|
20240809,115300,130737590,5350,5370,5370,5350,21
|
|
20240809,115200,130625040,5370,5370,5370,5370,1
|
|
20240809,115100,130619670,5370,5370,5370,5370,19
|
|
20240809,115000,130517640,5340,5340,5340,5340,0
|
|
20240809,114900,130517640,5340,5340,5340,5340,0
|
|
20240809,114800,130517640,5340,5340,5340,5340,0
|
|
20240809,114700,130517640,5340,5340,5340,5340,0
|
|
20240809,114600,130517640,5340,5340,5340,5340,0
|
|
20240809,114500,130517640,5340,5340,5340,5340,0
|
|
20240809,114400,130517640,5340,5340,5340,5340,0
|
|
20240809,114300,130517640,5340,5340,5340,5340,0
|
|
20240809,114200,130517640,5340,5340,5340,5340,0
|
|
20240809,114100,130517640,5340,5340,5340,5340,0
|
|
20240809,114000,130517640,5340,5340,5340,5340,0
|
|
20240809,113900,130517640,5340,5360,5360,5340,304
|
|
20240809,113800,128892200,5360,5360,5360,5360,481
|
|
20240809,113700,126314040,5350,5360,5360,5350,75
|
|
20240809,113600,125912780,5360,5350,5360,5350,263
|
|
20240809,113500,124505700,5350,5360,5360,5350,2399
|
|
20240809,113400,111667060,5370,5370,5370,5370,2
|
|
20240809,113300,111656320,5370,5370,5370,5370,0
|
|
20240809,113200,111656320,5370,5370,5370,5370,1
|
|
20240809,113100,111650950,5370,5370,5370,5370,0
|
|
20240809,113000,111650950,5370,5370,5370,5370,34
|
|
20240809,112900,111468370,5380,5380,5380,5380,11
|
|
20240809,112800,111409190,5370,5370,5370,5370,0
|
|
20240809,112700,111409190,5370,5370,5370,5370,26
|
|
20240809,112600,111269570,5370,5370,5370,5370,0
|
|
20240809,112500,111269570,5370,5370,5370,5370,5
|
|
20240809,112400,111242720,5360,5360,5360,5360,0
|
|
20240809,112300,111242720,5360,5360,5360,5360,1
|
|
20240809,112200,111237360,5360,5360,5360,5360,0
|
|
20240809,112100,111237360,5360,5360,5360,5360,0
|
|
20240809,112000,111237360,5360,5360,5360,5360,0
|
|
20240809,111900,111237360,5360,5360,5360,5360,0
|
|
20240809,111800,111237360,5360,5370,5370,5360,456
|
|
20240809,111700,108793190,5370,5370,5370,5370,18
|
|
20240809,111600,108696530,5370,5370,5370,5370,7
|
|
20240809,111500,108658940,5370,5370,5370,5370,9
|
|
20240809,111400,108610610,5370,5370,5370,5370,210
|
|
20240809,111300,107482910,5370,5370,5370,5370,0
|
|
20240809,111200,107482910,5370,5370,5370,5370,0
|
|
20240809,111100,107482910,5370,5370,5370,5370,0
|
|
20240809,111000,107482910,5370,5370,5370,5370,0
|
|
20240809,110900,107482910,5370,5370,5370,5370,93
|
|
20240809,110800,106983500,5370,5370,5370,5370,251
|
|
20240809,110700,105635630,5370,5370,5370,5370,0
|
|
20240809,110600,105635630,5370,5370,5370,5370,1
|
|
20240809,110500,105630260,5370,5370,5370,5370,0
|
|
20240809,110400,105630260,5370,5370,5370,5370,0
|
|
20240809,110300,105630260,5370,5370,5370,5370,0
|
|
20240809,110200,105630260,5370,5370,5370,5370,11
|
|
20240809,110100,105571190,5370,5370,5370,5370,0
|
|
20240809,110000,105571190,5370,5380,5380,5370,260
|
|
20240809,105900,104174780,5390,5390,5390,5390,0
|
|
20240809,105800,104174780,5390,5390,5390,5390,2
|
|
20240809,105700,104164000,5380,5380,5380,5380,0
|
|
20240809,105600,104164000,5380,5380,5380,5380,186
|
|
20240809,105500,103163320,5380,5390,5390,5380,41
|
|
20240809,105400,102942340,5390,5390,5390,5390,14
|
|
20240809,105300,102866880,5390,5390,5390,5390,18
|
|
20240809,105200,102769860,5390,5390,5390,5390,0
|
|
20240809,105100,102769860,5390,5390,5390,5390,0
|
|
20240809,105000,102769860,5390,5390,5390,5390,6
|
|
20240809,104900,102737520,5390,5400,5400,5390,29
|
|
20240809,104800,102580930,5400,5390,5400,5390,57
|
|
20240809,104700,102273670,5400,5400,5400,5400,4
|
|
20240809,104600,102252070,5370,5380,5380,5370,27
|
|
20240809,104500,102107040,5390,5390,5390,5390,7
|
|
20240809,104400,102069310,5390,5390,5390,5390,10
|
|
20240809,104300,102015410,5390,5390,5390,5390,10
|
|
20240809,104200,101961510,5390,5390,5390,5390,0
|
|
20240809,104100,101961510,5390,5390,5390,5390,470
|
|
20240809,104000,99428210,5380,5380,5380,5380,0
|
|
20240809,103900,99428210,5380,5380,5380,5380,116
|
|
20240809,103800,98804130,5380,5380,5380,5380,21
|
|
20240809,103700,98691150,5380,5380,5380,5380,0
|
|
20240809,103600,98691150,5380,5370,5380,5370,307
|
|
20240809,103500,97042490,5380,5390,5390,5380,125
|
|
20240809,103400,96369850,5390,5390,5390,5390,2
|
|
20240809,103300,96359070,5390,5390,5390,5390,13
|
|
20240809,103200,96289000,5390,5390,5390,5390,0
|
|
20240809,103100,96289000,5390,5390,5390,5390,15
|
|
20240809,103000,96208150,5390,5390,5390,5390,0
|
|
20240809,102900,96208150,5390,5390,5390,5390,0
|
|
20240809,102800,96208150,5390,5390,5390,5390,1
|
|
20240809,102700,96202760,5390,5390,5390,5390,0
|
|
20240809,102600,96202760,5390,5390,5390,5390,5
|
|
20240809,102500,96175810,5390,5390,5390,5390,11
|
|
20240809,102400,96116520,5390,5390,5390,5390,351
|
|
20240809,102300,94224630,5380,5380,5380,5380,17
|
|
20240809,102200,94133170,5390,5390,5390,5390,3
|
|
20240809,102100,94117000,5390,5390,5390,5390,1
|
|
20240809,102000,94111610,5380,5380,5380,5380,28
|
|
20240809,101900,93960970,5390,5390,5390,5390,0
|
|
20240809,101800,93960970,5390,5390,5390,5390,100
|
|
20240809,101700,93421970,5380,5380,5380,5380,501
|
|
20240809,101600,90726590,5380,5380,5380,5380,25
|
|
20240809,101500,90592090,5380,5380,5380,5380,2
|
|
20240809,101400,90581330,5380,5380,5380,5380,94
|
|
20240809,101300,90075610,5380,5380,5380,5380,24
|
|
20240809,101200,89946490,5380,5380,5380,5380,154
|
|
20240809,101100,89117970,5380,5380,5380,5380,41
|
|
20240809,101000,88897390,5380,5380,5380,5380,20
|
|
20240809,100900,88789790,5370,5370,5370,5370,0
|
|
20240809,100800,88789790,5370,5360,5370,5360,253
|
|
20240809,100700,87432760,5370,5370,5370,5370,51
|
|
20240809,100600,87158890,5370,5360,5370,5360,3
|
|
20240809,100500,87142800,5350,5360,5360,5350,432
|
|
20240809,100400,84828280,5370,5410,5410,5370,742
|
|
20240809,100300,80836510,5390,5400,5400,5390,21
|
|
20240809,100200,80723120,5410,5410,5410,5410,14
|
|
20240809,100100,80647380,5400,5400,5400,5400,772
|
|
20240809,100000,76478580,5400,5400,5400,5400,402
|
|
20240809,095900,74307780,5390,5400,5400,5390,81
|
|
20240809,095800,73870880,5390,5390,5390,5390,322
|
|
20240809,095700,72135300,5390,5380,5390,5380,87
|
|
20240809,095600,71667170,5380,5380,5380,5380,109
|
|
20240809,095500,71080750,5380,5370,5380,5370,26
|
|
20240809,095400,70941120,5370,5370,5370,5370,0
|
|
20240809,095300,70941120,5370,5370,5370,5370,100
|
|
20240809,095200,70404120,5380,5380,5380,5380,1
|
|
20240809,095100,70398740,5380,5380,5380,5380,3
|
|
20240809,095000,70382600,5380,5380,5380,5380,39
|
|
20240809,094900,70172780,5370,5380,5380,5370,104
|
|
20240809,094800,69614260,5380,5380,5380,5380,59
|
|
20240809,094700,69296840,5370,5370,5380,5370,431
|
|
20240809,094600,66982240,5370,5370,5370,5370,119
|
|
20240809,094500,66343210,5370,5380,5380,5370,36
|
|
20240809,094400,66149790,5360,5360,5360,5360,0
|
|
20240809,094300,66149790,5360,5390,5390,5360,511
|
|
20240809,094200,63405700,5390,5390,5390,5390,90
|
|
20240809,094100,62920600,5380,5380,5380,5380,100
|
|
20240809,094000,62382600,5370,5420,5420,5370,1497
|
|
20240809,093900,54317820,5430,5410,5430,5410,122
|
|
20240809,093800,53657400,5410,5430,5430,5410,223
|
|
20240809,093700,52450710,5420,5430,5430,5420,10
|
|
20240809,093600,52396420,5410,5410,5410,5410,117
|
|
20240809,093500,51763450,5420,5420,5420,5420,185
|
|
20240809,093400,50760750,5420,5410,5430,5410,295
|
|
20240809,093300,49163490,5410,5410,5410,5400,275
|
|
20240809,093200,47678250,5410,5410,5410,5410,0
|
|
20240809,093100,47678250,5410,5410,5410,5410,21
|
|
20240809,093000,47564640,5400,5390,5400,5390,187
|
|
20240809,092900,46555670,5380,5380,5380,5370,1087
|
|
20240809,092800,40717610,5380,5390,5390,5380,31
|
|
20240809,092700,40550650,5390,5390,5390,5380,600
|
|
20240809,092600,37321650,5400,5440,5440,5390,329
|
|
20240809,092500,35542340,5440,5440,5440,5440,15
|
|
20240809,092400,35460740,5430,5440,5440,5430,245
|
|
20240809,092300,34129940,5440,5480,5480,5440,1641
|
|
20240809,092200,25142460,5480,5480,5480,5480,153
|
|
20240809,092100,24304020,5470,5470,5470,5470,3
|
|
20240809,092000,24287610,5470,5470,5470,5470,45
|
|
20240809,091900,24041460,5470,5460,5470,5460,130
|
|
20240809,091800,23330390,5470,5460,5470,5460,4
|
|
20240809,091700,23308530,5460,5460,5460,5450,346
|
|
20240809,091600,21421390,5460,5470,5480,5460,108
|
|
20240809,091500,20830790,5470,5470,5470,5470,188
|
|
20240809,091400,19802430,5480,5480,5480,5480,15
|
|
20240809,091300,19720230,5470,5470,5470,5470,0
|
|
20240809,091200,19720230,5470,5470,5470,5470,5
|
|
20240809,091100,19692880,5480,5480,5480,5480,443
|
|
20240809,091000,17265240,5470,5480,5480,5470,45
|
|
20240809,090900,17018750,5520,5520,5520,5520,6
|
|
20240809,090800,16985630,5500,5470,5500,5470,577
|
|
20240809,090700,13826980,5470,5480,5480,5470,649
|
|
20240809,090600,10270510,5490,5500,5510,5490,185
|
|
20240809,090500,9253360,5490,5490,5560,5490,140
|
|
20240809,090400,8480580,5490,5490,5560,5490,255
|
|
20240809,090300,7079230,5490,5480,5490,5480,41
|
|
20240809,090200,6854370,5480,5480,5480,5480,30
|
|
20240809,090100,6689970,5430,5430,5430,5430,341
|
|
20240809,090000,4838340,5430,5430,5440,5430,891
|