701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,203800,137029190,5320,5320,5320,5320,1462
|
|
20240814,203700,137029190,5320,5320,5320,5320,0
|
|
20240814,203600,137029190,5320,5320,5320,5320,0
|
|
20240814,203500,137029190,5320,5320,5320,5320,0
|
|
20240814,203400,137029190,5320,5320,5320,5320,0
|
|
20240814,203300,137029190,5320,5320,5320,5320,0
|
|
20240814,203200,137029190,5320,5320,5320,5320,0
|
|
20240814,203100,137029190,5320,5320,5320,5320,0
|
|
20240814,203000,137029190,5320,5320,5320,5320,0
|
|
20240814,202900,137029190,5320,5320,5320,5320,0
|
|
20240814,202800,137029190,5320,5320,5320,5320,0
|
|
20240814,202700,137029190,5320,5320,5320,5320,0
|
|
20240814,202600,137029190,5320,5320,5320,5320,0
|
|
20240814,202500,137029190,5320,5320,5320,5320,0
|
|
20240814,202400,137029190,5320,5320,5320,5320,0
|
|
20240814,202300,137029190,5320,5320,5320,5320,0
|
|
20240814,202200,137029190,5320,5320,5320,5320,0
|
|
20240814,202100,137029190,5320,5320,5320,5320,0
|
|
20240814,202000,137029190,5320,5320,5320,5320,0
|
|
20240814,201900,137029190,5320,5320,5320,5320,0
|
|
20240814,201800,137029190,5320,5320,5320,5320,0
|
|
20240814,201700,137029190,5320,5320,5320,5320,0
|
|
20240814,201600,137029190,5320,5320,5320,5320,0
|
|
20240814,201500,137029190,5320,5320,5320,5320,0
|
|
20240814,201400,137029190,5320,5320,5320,5320,0
|
|
20240814,201300,137029190,5320,5320,5320,5320,0
|
|
20240814,201200,137029190,5320,5320,5320,5320,0
|
|
20240814,201100,137029190,5320,5320,5320,5320,0
|
|
20240814,201000,137029190,5320,5320,5320,5320,0
|
|
20240814,200900,137029190,5320,5320,5320,5320,0
|
|
20240814,200800,137029190,5320,5320,5320,5320,1462
|
|
20240814,200700,137029190,5320,5320,5320,5320,0
|
|
20240814,200600,137029190,5320,5320,5320,5320,0
|
|
20240814,200500,137029190,5320,5320,5320,5320,0
|
|
20240814,200400,137029190,5320,5320,5320,5320,0
|
|
20240814,200300,137029190,5320,5320,5320,5320,0
|
|
20240814,200200,137029190,5320,5320,5320,5320,0
|
|
20240814,200100,137029190,5320,5320,5320,5320,0
|
|
20240814,200000,137029190,5320,5320,5320,5320,0
|
|
20240814,195900,137029190,5320,5320,5320,5320,0
|
|
20240814,195800,137029190,5320,5320,5320,5320,0
|
|
20240814,195700,137029190,5320,5320,5320,5320,0
|
|
20240814,195600,137029190,5320,5320,5320,5320,0
|
|
20240814,195500,137029190,5320,5320,5320,5320,0
|
|
20240814,195400,137029190,5320,5320,5320,5320,0
|
|
20240814,195300,137029190,5320,5320,5320,5320,0
|
|
20240814,195200,137029190,5320,5320,5320,5320,0
|
|
20240814,195100,137029190,5320,5320,5320,5320,0
|
|
20240814,195000,137029190,5320,5320,5320,5320,0
|
|
20240814,194900,137029190,5320,5320,5320,5320,0
|
|
20240814,194800,137029190,5320,5320,5320,5320,0
|
|
20240814,194700,137029190,5320,5320,5320,5320,0
|
|
20240814,194600,137029190,5320,5320,5320,5320,0
|
|
20240814,194500,137029190,5320,5320,5320,5320,0
|
|
20240814,194400,137029190,5320,5320,5320,5320,0
|
|
20240814,194300,137029190,5320,5320,5320,5320,0
|
|
20240814,194200,137029190,5320,5320,5320,5320,0
|
|
20240814,194100,137029190,5320,5320,5320,5320,0
|
|
20240814,194000,137029190,5320,5320,5320,5320,0
|
|
20240814,193900,137029190,5320,5320,5320,5320,0
|
|
20240814,193800,137029190,5320,5320,5320,5320,1462
|
|
20240814,193700,137029190,5320,5320,5320,5320,0
|
|
20240814,193600,137029190,5320,5320,5320,5320,0
|
|
20240814,193500,137029190,5320,5320,5320,5320,0
|
|
20240814,193400,137029190,5320,5320,5320,5320,0
|
|
20240814,193300,137029190,5320,5320,5320,5320,0
|
|
20240814,193200,137029190,5320,5320,5320,5320,0
|
|
20240814,193100,137029190,5320,5320,5320,5320,0
|
|
20240814,193000,137029190,5320,5320,5320,5320,0
|
|
20240814,192900,137029190,5320,5320,5320,5320,0
|
|
20240814,192800,137029190,5320,5320,5320,5320,0
|
|
20240814,192700,137029190,5320,5320,5320,5320,0
|
|
20240814,192600,137029190,5320,5320,5320,5320,0
|
|
20240814,192500,137029190,5320,5320,5320,5320,0
|
|
20240814,192400,137029190,5320,5320,5320,5320,0
|
|
20240814,192300,137029190,5320,5320,5320,5320,0
|
|
20240814,192200,137029190,5320,5320,5320,5320,0
|
|
20240814,192100,137029190,5320,5320,5320,5320,0
|
|
20240814,192000,137029190,5320,5320,5320,5320,0
|
|
20240814,191900,137029190,5320,5320,5320,5320,0
|
|
20240814,191800,137029190,5320,5320,5320,5320,0
|
|
20240814,191700,137029190,5320,5320,5320,5320,0
|
|
20240814,191600,137029190,5320,5320,5320,5320,0
|
|
20240814,191500,137029190,5320,5320,5320,5320,0
|
|
20240814,191400,137029190,5320,5320,5320,5320,0
|
|
20240814,191300,137029190,5320,5320,5320,5320,0
|
|
20240814,191200,137029190,5320,5320,5320,5320,0
|
|
20240814,191100,137029190,5320,5320,5320,5320,0
|
|
20240814,191000,137029190,5320,5320,5320,5320,0
|
|
20240814,190900,137029190,5320,5320,5320,5320,0
|
|
20240814,190800,137029190,5320,5320,5320,5320,1462
|
|
20240814,190700,137029190,5320,5320,5320,5320,0
|
|
20240814,190600,137029190,5320,5320,5320,5320,0
|
|
20240814,190500,137029190,5320,5320,5320,5320,0
|
|
20240814,190400,137029190,5320,5320,5320,5320,0
|
|
20240814,190300,137029190,5320,5320,5320,5320,0
|
|
20240814,190200,137029190,5320,5320,5320,5320,0
|
|
20240814,190100,137029190,5320,5320,5320,5320,0
|
|
20240814,190000,137029190,5320,5320,5320,5320,0
|
|
20240814,185900,137029190,5320,5320,5320,5320,0
|
|
20240814,185800,137029190,5320,5320,5320,5320,0
|
|
20240814,185700,137029190,5320,5320,5320,5320,0
|
|
20240814,185600,137029190,5320,5320,5320,5320,0
|
|
20240814,185500,137029190,5320,5320,5320,5320,0
|
|
20240814,185400,137029190,5320,5320,5320,5320,0
|
|
20240814,185300,137029190,5320,5320,5320,5320,0
|
|
20240814,185200,137029190,5320,5320,5320,5320,0
|
|
20240814,185100,137029190,5320,5320,5320,5320,0
|
|
20240814,185000,137029190,5320,5320,5320,5320,0
|
|
20240814,184900,137029190,5320,5320,5320,5320,0
|
|
20240814,184800,137029190,5320,5320,5320,5320,0
|
|
20240814,184700,137029190,5320,5320,5320,5320,0
|
|
20240814,184600,137029190,5320,5320,5320,5320,0
|
|
20240814,184500,137029190,5320,5320,5320,5320,0
|
|
20240814,184400,137029190,5320,5320,5320,5320,0
|
|
20240814,184300,137029190,5320,5320,5320,5320,0
|
|
20240814,184200,137029190,5320,5320,5320,5320,0
|
|
20240814,184100,137029190,5320,5320,5320,5320,0
|
|
20240814,184000,137029190,5320,5320,5320,5320,0
|
|
20240814,183900,137029190,5320,5320,5320,5320,0
|
|
20240814,183800,137029190,5320,5320,5320,5320,1462
|
|
20240814,183700,137029190,5320,5320,5320,5320,0
|
|
20240814,183600,137029190,5320,5320,5320,5320,0
|
|
20240814,183500,137029190,5320,5320,5320,5320,0
|
|
20240814,183400,137029190,5320,5320,5320,5320,0
|
|
20240814,183300,137029190,5320,5320,5320,5320,0
|
|
20240814,183200,137029190,5320,5320,5320,5320,0
|
|
20240814,183100,137029190,5320,5320,5320,5320,0
|
|
20240814,183000,137029190,5320,5320,5320,5320,0
|
|
20240814,182900,137029190,5320,5320,5320,5320,0
|
|
20240814,182800,137029190,5320,5320,5320,5320,0
|
|
20240814,182700,137029190,5320,5320,5320,5320,0
|
|
20240814,182600,137029190,5320,5320,5320,5320,0
|
|
20240814,182500,137029190,5320,5320,5320,5320,0
|
|
20240814,182400,137029190,5320,5320,5320,5320,0
|
|
20240814,182300,137029190,5320,5320,5320,5320,0
|
|
20240814,182200,137029190,5320,5320,5320,5320,0
|
|
20240814,182100,137029190,5320,5320,5320,5320,0
|
|
20240814,182000,137029190,5320,5320,5320,5320,0
|
|
20240814,181900,137029190,5320,5320,5320,5320,0
|
|
20240814,181800,137029190,5320,5320,5320,5320,0
|
|
20240814,181700,137029190,5320,5320,5320,5320,0
|
|
20240814,181600,137029190,5320,5320,5320,5320,0
|
|
20240814,181500,137029190,5320,5320,5320,5320,0
|
|
20240814,181400,137029190,5320,5320,5320,5320,0
|
|
20240814,181300,137029190,5320,5320,5320,5320,0
|
|
20240814,181200,137029190,5320,5320,5320,5320,0
|
|
20240814,181100,137029190,5320,5320,5320,5320,0
|
|
20240814,181000,137029190,5320,5320,5320,5320,0
|
|
20240814,180900,137029190,5320,5320,5320,5320,0
|
|
20240814,180800,137029190,5320,5320,5320,5320,1462
|
|
20240814,180700,137029190,5320,5320,5320,5320,0
|
|
20240814,180600,137029190,5320,5320,5320,5320,0
|
|
20240814,180500,137029190,5320,5320,5320,5320,0
|
|
20240814,180400,137029190,5320,5320,5320,5320,0
|
|
20240814,180300,137029190,5320,5320,5320,5320,0
|
|
20240814,180200,137029190,5320,5320,5320,5320,0
|
|
20240814,180100,137029190,5320,5320,5320,5320,0
|
|
20240814,180000,137029190,5320,5320,5320,5320,0
|
|
20240814,175900,137029190,5320,5320,5320,5320,0
|
|
20240814,175800,137029190,5320,5320,5320,5320,0
|
|
20240814,175700,137029190,5320,5320,5320,5320,0
|
|
20240814,175600,137029190,5320,5320,5320,5320,0
|
|
20240814,175500,137029190,5320,5320,5320,5320,0
|
|
20240814,175400,137029190,5320,5320,5320,5320,0
|
|
20240814,175300,137029190,5320,5320,5320,5320,0
|
|
20240814,175200,137029190,5320,5320,5320,5320,0
|
|
20240814,175100,137029190,5320,5320,5320,5320,0
|
|
20240814,175000,137029190,5320,5320,5320,5320,0
|
|
20240814,174900,137029190,5320,5320,5320,5320,0
|
|
20240814,174800,137029190,5320,5320,5320,5320,0
|
|
20240814,174700,137029190,5320,5320,5320,5320,0
|
|
20240814,174600,137029190,5320,5320,5320,5320,0
|
|
20240814,174500,137029190,5320,5320,5320,5320,0
|
|
20240814,174400,137029190,5320,5320,5320,5320,0
|
|
20240814,174300,137029190,5320,5320,5320,5320,0
|
|
20240814,174200,137029190,5320,5320,5320,5320,0
|
|
20240814,174100,137029190,5320,5320,5320,5320,0
|
|
20240814,174000,137029190,5320,5320,5320,5320,0
|
|
20240814,173900,137029190,5320,5320,5320,5320,0
|
|
20240814,173800,137029190,5320,5320,5320,5320,1462
|
|
20240814,173700,137029190,5320,5320,5320,5320,0
|
|
20240814,173600,137029190,5320,5320,5320,5320,0
|
|
20240814,173500,137029190,5320,5320,5320,5320,0
|
|
20240814,173400,137029190,5320,5320,5320,5320,0
|
|
20240814,173300,137029190,5320,5320,5320,5320,0
|
|
20240814,173200,137029190,5320,5320,5320,5320,0
|
|
20240814,173100,137029190,5320,5320,5320,5320,0
|
|
20240814,173000,137029190,5320,5320,5320,5320,0
|
|
20240814,172900,137029190,5320,5320,5320,5320,0
|
|
20240814,172800,137029190,5320,5320,5320,5320,0
|
|
20240814,172700,137029190,5320,5320,5320,5320,0
|
|
20240814,172600,137029190,5320,5320,5320,5320,0
|
|
20240814,172500,137029190,5320,5320,5320,5320,0
|
|
20240814,172400,137029190,5320,5320,5320,5320,0
|
|
20240814,172300,137029190,5320,5320,5320,5320,0
|
|
20240814,172200,137029190,5320,5320,5320,5320,0
|
|
20240814,172100,137029190,5320,5320,5320,5320,0
|
|
20240814,172000,137029190,5320,5320,5320,5320,0
|
|
20240814,171900,137029190,5320,5320,5320,5320,0
|
|
20240814,171800,137029190,5320,5320,5320,5320,0
|
|
20240814,171700,137029190,5320,5320,5320,5320,0
|
|
20240814,171600,137029190,5320,5320,5320,5320,0
|
|
20240814,171500,137029190,5320,5320,5320,5320,0
|
|
20240814,171400,137029190,5320,5320,5320,5320,0
|
|
20240814,171300,137029190,5320,5320,5320,5320,0
|
|
20240814,171200,137029190,5320,5320,5320,5320,0
|
|
20240814,171100,137029190,5320,5320,5320,5320,0
|
|
20240814,171000,137029190,5320,5320,5320,5320,0
|
|
20240814,170900,137029190,5320,5320,5320,5320,0
|
|
20240814,170800,137029190,5320,5320,5320,5320,1462
|
|
20240814,170700,137029190,5320,5320,5320,5320,0
|
|
20240814,170600,137029190,5320,5320,5320,5320,0
|
|
20240814,170500,137029190,5320,5320,5320,5320,0
|
|
20240814,170400,137029190,5320,5320,5320,5320,0
|
|
20240814,170300,137029190,5320,5320,5320,5320,0
|
|
20240814,170200,137029190,5320,5320,5320,5320,0
|
|
20240814,170100,137029190,5320,5320,5320,5320,0
|
|
20240814,170000,137029190,5320,5320,5320,5320,0
|
|
20240814,165900,137029190,5320,5320,5320,5320,0
|
|
20240814,165800,137029190,5320,5320,5320,5320,0
|
|
20240814,165700,137029190,5320,5320,5320,5320,0
|
|
20240814,165600,137029190,5320,5320,5320,5320,0
|
|
20240814,165500,137029190,5320,5320,5320,5320,0
|
|
20240814,165400,137029190,5320,5320,5320,5320,0
|
|
20240814,165300,137029190,5320,5320,5320,5320,0
|
|
20240814,165200,137029190,5320,5320,5320,5320,0
|
|
20240814,165100,137029190,5320,5320,5320,5320,0
|
|
20240814,165000,137029190,5320,5320,5320,5320,0
|
|
20240814,164900,137029190,5320,5320,5320,5320,0
|
|
20240814,164800,137029190,5320,5320,5320,5320,0
|
|
20240814,164700,137029190,5320,5320,5320,5320,0
|
|
20240814,164600,137029190,5320,5320,5320,5320,0
|
|
20240814,164500,137029190,5320,5320,5320,5320,0
|
|
20240814,164400,137029190,5320,5320,5320,5320,0
|
|
20240814,164300,137029190,5320,5320,5320,5320,0
|
|
20240814,164200,137029190,5320,5320,5320,5320,0
|
|
20240814,164100,137029190,5320,5320,5320,5320,0
|
|
20240814,164000,137029190,5320,5320,5320,5320,0
|
|
20240814,163900,137029190,5320,5320,5320,5320,0
|
|
20240814,163800,137029190,5320,5320,5320,5320,1462
|
|
20240814,163700,137029190,5320,5320,5320,5320,0
|
|
20240814,163600,137029190,5320,5320,5320,5320,0
|
|
20240814,163500,137029190,5320,5320,5320,5320,0
|
|
20240814,163400,137029190,5320,5320,5320,5320,0
|
|
20240814,163300,137029190,5320,5320,5320,5320,0
|
|
20240814,163200,137029190,5320,5320,5320,5320,0
|
|
20240814,163100,137029190,5320,5320,5320,5320,0
|
|
20240814,163000,137029190,5320,5320,5320,5320,0
|
|
20240814,162900,137029190,5320,5320,5320,5320,0
|
|
20240814,162800,137029190,5320,5320,5320,5320,0
|
|
20240814,162700,137029190,5320,5320,5320,5320,0
|
|
20240814,162600,137029190,5320,5320,5320,5320,0
|
|
20240814,162500,137029190,5320,5320,5320,5320,0
|
|
20240814,162400,137029190,5320,5320,5320,5320,0
|
|
20240814,162300,137029190,5320,5320,5320,5320,0
|
|
20240814,162200,137029190,5320,5320,5320,5320,0
|
|
20240814,162100,137029190,5320,5320,5320,5320,0
|
|
20240814,162000,137029190,5320,5320,5320,5320,0
|
|
20240814,161900,137029190,5320,5320,5320,5320,0
|
|
20240814,161800,137029190,5320,5320,5320,5320,0
|
|
20240814,161700,137029190,5320,5320,5320,5320,0
|
|
20240814,161600,137029190,5320,5320,5320,5320,0
|
|
20240814,161500,137029190,5320,5320,5320,5320,0
|
|
20240814,161400,137029190,5320,5320,5320,5320,0
|
|
20240814,161300,137029190,5320,5320,5320,5320,0
|
|
20240814,161200,137029190,5320,5320,5320,5320,0
|
|
20240814,161100,137029190,5320,5320,5320,5320,0
|
|
20240814,161000,137029190,5320,5320,5320,5320,0
|
|
20240814,160900,137029190,5320,5320,5320,5320,0
|
|
20240814,160800,137029190,5320,5320,5320,5320,1462
|
|
20240814,160700,137029190,5320,5320,5320,5320,0
|
|
20240814,160600,137029190,5320,5320,5320,5320,0
|
|
20240814,160500,137029190,5320,5320,5320,5320,0
|
|
20240814,160400,137029190,5320,5320,5320,5320,0
|
|
20240814,160300,137029190,5320,5320,5320,5320,0
|
|
20240814,160200,137029190,5320,5320,5320,5320,0
|
|
20240814,160100,137029190,5320,5320,5320,5320,0
|
|
20240814,160000,137029190,5320,5320,5320,5320,0
|
|
20240814,155900,137029190,5320,5320,5320,5320,0
|
|
20240814,155800,137029190,5320,5320,5320,5320,0
|
|
20240814,155700,137029190,5320,5320,5320,5320,0
|
|
20240814,155600,137029190,5320,5320,5320,5320,0
|
|
20240814,155500,137029190,5320,5320,5320,5320,0
|
|
20240814,155400,137029190,5320,5320,5320,5320,0
|
|
20240814,155300,137029190,5320,5320,5320,5320,0
|
|
20240814,155200,137029190,5320,5320,5320,5320,0
|
|
20240814,155100,137029190,5320,5320,5320,5320,0
|
|
20240814,155000,137029190,5320,5320,5320,5320,0
|
|
20240814,154900,137029190,5320,5320,5320,5320,0
|
|
20240814,154800,137029190,5320,5320,5320,5320,0
|
|
20240814,154700,137029190,5320,5320,5320,5320,0
|
|
20240814,154600,137029190,5320,5320,5320,5320,0
|
|
20240814,154500,137029190,5320,5320,5320,5320,0
|
|
20240814,154400,137029190,5320,5320,5320,5320,0
|
|
20240814,154300,137029190,5320,5320,5320,5320,0
|
|
20240814,154200,137029190,5320,5320,5320,5320,0
|
|
20240814,154100,137029190,5320,5320,5320,5320,0
|
|
20240814,154000,137029190,5320,5320,5320,5320,0
|
|
20240814,153900,137029190,5320,5320,5320,5320,0
|
|
20240814,153800,137029190,5320,5320,5320,5320,1462
|
|
20240814,153700,137029190,5320,5320,5320,5320,0
|
|
20240814,153600,137029190,5320,5320,5320,5320,0
|
|
20240814,153500,137029190,5320,5320,5320,5320,0
|
|
20240814,153400,137029190,5320,5320,5320,5320,0
|
|
20240814,153300,137029190,5320,5320,5320,5320,0
|
|
20240814,153200,137029190,5320,5320,5320,5320,0
|
|
20240814,153100,137029190,5320,5320,5320,5320,0
|
|
20240814,153000,137029190,5320,5320,5320,5320,1462
|
|
20240814,152900,129251350,5290,5290,5290,5290,0
|
|
20240814,152800,129251350,5290,5290,5290,5290,0
|
|
20240814,152700,129251350,5290,5290,5290,5290,0
|
|
20240814,152600,129251350,5290,5290,5290,5290,0
|
|
20240814,152500,129251350,5290,5290,5290,5290,0
|
|
20240814,152400,129251350,5290,5290,5290,5290,0
|
|
20240814,152300,129251350,5290,5290,5290,5290,0
|
|
20240814,152200,129251350,5290,5290,5290,5290,0
|
|
20240814,152100,129251350,5290,5290,5290,5290,0
|
|
20240814,152000,129251350,5290,5290,5290,5290,0
|
|
20240814,151900,129251350,5290,5280,5290,5270,14
|
|
20240814,151800,129177430,5280,5280,5280,5280,0
|
|
20240814,151700,129177430,5280,5280,5280,5280,0
|
|
20240814,151600,129177430,5280,5280,5280,5270,134
|
|
20240814,151500,128469960,5280,5280,5280,5280,6
|
|
20240814,151400,128438280,5280,5280,5280,5280,0
|
|
20240814,151300,128438280,5280,5280,5280,5280,0
|
|
20240814,151200,128438280,5280,5280,5280,5280,0
|
|
20240814,151100,128438280,5280,5280,5280,5280,0
|
|
20240814,151000,128438280,5280,5280,5280,5280,1
|
|
20240814,150900,128433000,5280,5280,5280,5280,0
|
|
20240814,150800,128433000,5280,5280,5280,5280,0
|
|
20240814,150700,128433000,5280,5280,5280,5280,0
|
|
20240814,150600,128433000,5280,5280,5280,5280,39
|
|
20240814,150500,128227080,5280,5280,5280,5280,101
|
|
20240814,150400,127693800,5270,5270,5270,5270,0
|
|
20240814,150300,127693800,5270,5270,5270,5270,0
|
|
20240814,150200,127693800,5270,5270,5270,5270,0
|
|
20240814,150100,127693800,5270,5270,5270,5270,0
|
|
20240814,150000,127693800,5270,5270,5270,5270,20
|
|
20240814,145900,127588400,5280,5280,5280,5280,0
|
|
20240814,145800,127588400,5280,5280,5280,5280,40
|
|
20240814,145700,127377200,5270,5270,5270,5270,0
|
|
20240814,145600,127377200,5270,5270,5270,5270,0
|
|
20240814,145500,127377200,5270,5270,5270,5270,0
|
|
20240814,145400,127377200,5270,5270,5270,5270,0
|
|
20240814,145300,127377200,5270,5270,5270,5270,0
|
|
20240814,145200,127377200,5270,5270,5270,5270,0
|
|
20240814,145100,127377200,5270,5270,5270,5270,0
|
|
20240814,145000,127377200,5270,5270,5270,5270,0
|
|
20240814,144900,127377200,5270,5270,5270,5270,0
|
|
20240814,144800,127377200,5270,5270,5270,5270,1
|
|
20240814,144700,127371930,5290,5290,5290,5290,0
|
|
20240814,144600,127371930,5290,5290,5290,5290,0
|
|
20240814,144500,127371930,5290,5290,5290,5290,0
|
|
20240814,144400,127371930,5290,5290,5290,5290,0
|
|
20240814,144300,127371930,5290,5290,5290,5290,0
|
|
20240814,144200,127371930,5290,5290,5290,5290,0
|
|
20240814,144100,127371930,5290,5290,5290,5290,10
|
|
20240814,144000,127319030,5270,5270,5270,5270,0
|
|
20240814,143900,127319030,5270,5270,5270,5270,0
|
|
20240814,143800,127319030,5270,5270,5270,5270,0
|
|
20240814,143700,127319030,5270,5270,5270,5270,1
|
|
20240814,143600,127313760,5270,5270,5270,5270,65
|
|
20240814,143500,126971210,5270,5270,5270,5270,0
|
|
20240814,143400,126971210,5270,5270,5270,5270,0
|
|
20240814,143300,126971210,5270,5270,5270,5270,10
|
|
20240814,143200,126918510,5290,5290,5290,5290,0
|
|
20240814,143100,126918510,5290,5290,5290,5290,0
|
|
20240814,143000,126918510,5290,5290,5290,5290,0
|
|
20240814,142900,126918510,5290,5290,5290,5290,0
|
|
20240814,142800,126918510,5290,5290,5290,5290,0
|
|
20240814,142700,126918510,5290,5290,5290,5290,0
|
|
20240814,142600,126918510,5290,5290,5290,5290,40
|
|
20240814,142500,126706910,5280,5280,5280,5280,0
|
|
20240814,142400,126706910,5280,5280,5280,5280,0
|
|
20240814,142300,126706910,5280,5280,5280,5280,70
|
|
20240814,142200,126337310,5270,5270,5270,5270,0
|
|
20240814,142100,126337310,5270,5270,5270,5270,0
|
|
20240814,142000,126337310,5270,5270,5270,5270,0
|
|
20240814,141900,126337310,5270,5270,5270,5270,60
|
|
20240814,141800,126021110,5270,5270,5270,5270,0
|
|
20240814,141700,126021110,5270,5270,5270,5270,0
|
|
20240814,141600,126021110,5270,5270,5270,5270,0
|
|
20240814,141500,126021110,5270,5270,5270,5270,0
|
|
20240814,141400,126021110,5270,5270,5270,5270,0
|
|
20240814,141300,126021110,5270,5280,5280,5270,29
|
|
20240814,141200,125868110,5290,5290,5290,5290,0
|
|
20240814,141100,125868110,5290,5290,5290,5290,0
|
|
20240814,141000,125868110,5290,5290,5290,5290,0
|
|
20240814,140900,125868110,5290,5290,5290,5290,0
|
|
20240814,140800,125868110,5290,5290,5290,5290,24
|
|
20240814,140700,125741150,5290,5290,5290,5290,0
|
|
20240814,140600,125741150,5290,5290,5290,5290,0
|
|
20240814,140500,125741150,5290,5290,5290,5290,0
|
|
20240814,140400,125741150,5290,5290,5290,5290,10
|
|
20240814,140300,125688250,5300,5300,5300,5300,0
|
|
20240814,140200,125688250,5300,5300,5300,5300,0
|
|
20240814,140100,125688250,5300,5290,5300,5290,300
|
|
20240814,140000,124098260,5290,5290,5290,5290,65
|
|
20240814,135900,123754410,5270,5270,5270,5270,0
|
|
20240814,135800,123754410,5270,5270,5270,5270,0
|
|
20240814,135700,123754410,5270,5270,5270,5270,0
|
|
20240814,135600,123754410,5270,5280,5280,5270,55
|
|
20240814,135500,123464310,5270,5270,5270,5270,0
|
|
20240814,135400,123464310,5270,5270,5270,5270,10
|
|
20240814,135300,123411610,5270,5270,5270,5270,0
|
|
20240814,135200,123411610,5270,5270,5270,5270,0
|
|
20240814,135100,123411610,5270,5300,5300,5270,500
|
|
20240814,135000,120761640,5260,5260,5260,5260,0
|
|
20240814,134900,120761640,5260,5260,5260,5260,0
|
|
20240814,134800,120761640,5260,5260,5260,5260,0
|
|
20240814,134700,120761640,5260,5260,5260,5260,0
|
|
20240814,134600,120761640,5260,5260,5260,5260,0
|
|
20240814,134500,120761640,5260,5260,5260,5260,0
|
|
20240814,134400,120761640,5260,5260,5260,5260,0
|
|
20240814,134300,120761640,5260,5260,5260,5260,0
|
|
20240814,134200,120761640,5260,5260,5260,5260,0
|
|
20240814,134100,120761640,5260,5260,5260,5260,0
|
|
20240814,134000,120761640,5260,5260,5260,5260,0
|
|
20240814,133900,120761640,5260,5260,5260,5260,500
|
|
20240814,133800,118131640,5260,5280,5280,5260,300
|
|
20240814,133700,116552410,5290,5290,5290,5290,0
|
|
20240814,133600,116552410,5290,5290,5290,5290,0
|
|
20240814,133500,116552410,5290,5290,5290,5290,0
|
|
20240814,133400,116552410,5290,5290,5290,5290,0
|
|
20240814,133300,116552410,5290,5290,5290,5290,0
|
|
20240814,133200,116552410,5290,5290,5290,5290,0
|
|
20240814,133100,116552410,5290,5290,5290,5290,0
|
|
20240814,133000,116552410,5290,5290,5290,5290,0
|
|
20240814,132900,116552410,5290,5290,5290,5290,0
|
|
20240814,132800,116552410,5290,5290,5290,5290,0
|
|
20240814,132700,116552410,5290,5290,5290,5290,0
|
|
20240814,132600,116552410,5290,5290,5290,5290,0
|
|
20240814,132500,116552410,5290,5290,5290,5290,0
|
|
20240814,132400,116552410,5290,5290,5290,5290,0
|
|
20240814,132300,116552410,5290,5290,5290,5290,0
|
|
20240814,132200,116552410,5290,5290,5290,5290,0
|
|
20240814,132100,116552410,5290,5290,5290,5290,0
|
|
20240814,132000,116552410,5290,5290,5290,5290,0
|
|
20240814,131900,116552410,5290,5290,5290,5290,0
|
|
20240814,131800,116552410,5290,5290,5290,5290,1
|
|
20240814,131700,116547120,5290,5290,5290,5290,0
|
|
20240814,131600,116547120,5290,5290,5290,5290,0
|
|
20240814,131500,116547120,5290,5290,5290,5290,0
|
|
20240814,131400,116547120,5290,5290,5290,5290,10
|
|
20240814,131300,116494220,5300,5300,5300,5300,0
|
|
20240814,131200,116494220,5300,5300,5300,5300,0
|
|
20240814,131100,116494220,5300,5300,5300,5300,0
|
|
20240814,131000,116494220,5300,5300,5300,5300,1
|
|
20240814,130900,116488920,5290,5290,5290,5290,0
|
|
20240814,130800,116488920,5290,5290,5290,5290,0
|
|
20240814,130700,116488920,5290,5290,5290,5290,0
|
|
20240814,130600,116488920,5290,5290,5290,5290,0
|
|
20240814,130500,116488920,5290,5290,5290,5290,0
|
|
20240814,130400,116488920,5290,5290,5290,5290,0
|
|
20240814,130300,116488920,5290,5290,5290,5290,0
|
|
20240814,130200,116488920,5290,5290,5290,5290,0
|
|
20240814,130100,116488920,5290,5290,5290,5290,0
|
|
20240814,130000,116488920,5290,5290,5290,5290,0
|
|
20240814,125900,116488920,5290,5290,5290,5290,0
|
|
20240814,125800,116488920,5290,5290,5290,5290,10
|
|
20240814,125700,116436020,5290,5290,5290,5290,0
|
|
20240814,125600,116436020,5290,5290,5290,5290,0
|
|
20240814,125500,116436020,5290,5290,5290,5290,0
|
|
20240814,125400,116436020,5290,5290,5290,5290,0
|
|
20240814,125300,116436020,5290,5290,5290,5290,0
|
|
20240814,125200,116436020,5290,5290,5290,5290,0
|
|
20240814,125100,116436020,5290,5290,5290,5290,0
|
|
20240814,125000,116436020,5290,5290,5290,5290,0
|
|
20240814,124900,116436020,5290,5290,5290,5290,0
|
|
20240814,124800,116436020,5290,5290,5290,5290,0
|
|
20240814,124700,116436020,5290,5290,5290,5290,0
|
|
20240814,124600,116436020,5290,5290,5290,5290,4
|
|
20240814,124500,116414860,5290,5290,5290,5290,0
|
|
20240814,124400,116414860,5290,5290,5290,5290,0
|
|
20240814,124300,116414860,5290,5290,5290,5290,0
|
|
20240814,124200,116414860,5290,5290,5290,5290,0
|
|
20240814,124100,116414860,5290,5290,5290,5290,0
|
|
20240814,124000,116414860,5290,5290,5290,5290,0
|
|
20240814,123900,116414860,5290,5290,5290,5290,5
|
|
20240814,123800,116388410,5290,5290,5290,5290,0
|
|
20240814,123700,116388410,5290,5290,5290,5290,75
|
|
20240814,123600,115991660,5290,5290,5290,5290,125
|
|
20240814,123500,115330410,5290,5290,5290,5290,0
|
|
20240814,123400,115330410,5290,5290,5290,5290,0
|
|
20240814,123300,115330410,5290,5290,5290,5290,0
|
|
20240814,123200,115330410,5290,5290,5290,5290,0
|
|
20240814,123100,115330410,5290,5290,5290,5290,75
|
|
20240814,123000,114933660,5290,5290,5290,5290,200
|
|
20240814,122900,113875660,5270,5270,5270,5270,0
|
|
20240814,122800,113875660,5270,5270,5270,5270,0
|
|
20240814,122700,113875660,5270,5270,5270,5270,0
|
|
20240814,122600,113875660,5270,5270,5270,5270,0
|
|
20240814,122500,113875660,5270,5270,5270,5270,0
|
|
20240814,122400,113875660,5270,5270,5270,5270,0
|
|
20240814,122300,113875660,5270,5270,5270,5270,0
|
|
20240814,122200,113875660,5270,5270,5270,5270,0
|
|
20240814,122100,113875660,5270,5270,5270,5270,0
|
|
20240814,122000,113875660,5270,5270,5270,5270,31
|
|
20240814,121900,113712290,5270,5270,5270,5270,0
|
|
20240814,121800,113712290,5270,5270,5270,5270,0
|
|
20240814,121700,113712290,5270,5270,5270,5270,20
|
|
20240814,121600,113606890,5250,5250,5250,5250,0
|
|
20240814,121500,113606890,5250,5250,5250,5250,0
|
|
20240814,121400,113606890,5250,5250,5250,5250,0
|
|
20240814,121300,113606890,5250,5250,5250,5250,0
|
|
20240814,121200,113606890,5250,5250,5250,5250,0
|
|
20240814,121100,113606890,5250,5250,5250,5250,0
|
|
20240814,121000,113606890,5250,5250,5250,5250,0
|
|
20240814,120900,113606890,5250,5250,5250,5250,0
|
|
20240814,120800,113606890,5250,5250,5250,5250,0
|
|
20240814,120700,113606890,5250,5250,5250,5250,0
|
|
20240814,120600,113606890,5250,5250,5250,5250,0
|
|
20240814,120500,113606890,5250,5260,5260,5250,743
|
|
20240814,120400,109702910,5260,5260,5260,5260,0
|
|
20240814,120300,109702910,5260,5260,5260,5260,0
|
|
20240814,120200,109702910,5260,5260,5260,5260,0
|
|
20240814,120100,109702910,5260,5280,5280,5260,400
|
|
20240814,120000,107598210,5270,5270,5270,5270,0
|
|
20240814,115900,107598210,5270,5270,5270,5270,0
|
|
20240814,115800,107598210,5270,5270,5270,5270,0
|
|
20240814,115700,107598210,5270,5270,5270,5270,0
|
|
20240814,115600,107598210,5270,5270,5270,5270,0
|
|
20240814,115500,107598210,5270,5270,5270,5270,0
|
|
20240814,115400,107598210,5270,5270,5270,5270,0
|
|
20240814,115300,107598210,5270,5270,5270,5270,19
|
|
20240814,115200,107498080,5270,5270,5270,5270,0
|
|
20240814,115100,107498080,5270,5270,5270,5270,0
|
|
20240814,115000,107498080,5270,5270,5270,5270,0
|
|
20240814,114900,107498080,5270,5290,5290,5270,26
|
|
20240814,114800,107360940,5280,5280,5280,5280,0
|
|
20240814,114700,107360940,5280,5280,5280,5280,60
|
|
20240814,114600,107044140,5290,5290,5290,5290,0
|
|
20240814,114500,107044140,5290,5290,5290,5290,0
|
|
20240814,114400,107044140,5290,5290,5290,5290,0
|
|
20240814,114300,107044140,5290,5290,5290,5290,0
|
|
20240814,114200,107044140,5290,5290,5290,5290,37
|
|
20240814,114100,106848410,5290,5290,5290,5290,0
|
|
20240814,114000,106848410,5290,5290,5290,5290,0
|
|
20240814,113900,106848410,5290,5290,5290,5290,195
|
|
20240814,113800,105816860,5270,5270,5270,5270,0
|
|
20240814,113700,105816860,5270,5270,5270,5270,282
|
|
20240814,113600,104330720,5270,5270,5270,5270,0
|
|
20240814,113500,104330720,5270,5270,5270,5270,0
|
|
20240814,113400,104330720,5270,5270,5270,5270,352
|
|
20240814,113300,102475680,5270,5270,5270,5270,0
|
|
20240814,113200,102475680,5270,5270,5270,5270,68
|
|
20240814,113100,102117320,5270,5270,5270,5270,18
|
|
20240814,113000,102022460,5270,5270,5270,5270,140
|
|
20240814,112900,101284660,5270,5270,5270,5270,0
|
|
20240814,112800,101284660,5270,5270,5270,5270,200
|
|
20240814,112700,100230660,5270,5290,5290,5270,1001
|
|
20240814,112600,94935390,5270,5270,5270,5270,1007
|
|
20240814,112500,89628500,5270,5270,5270,5270,0
|
|
20240814,112400,89628500,5270,5270,5270,5270,36
|
|
20240814,112300,89438780,5290,5290,5290,5290,0
|
|
20240814,112200,89438780,5290,5290,5290,5290,0
|
|
20240814,112100,89438780,5290,5290,5290,5290,5
|
|
20240814,112000,89412330,5290,5290,5290,5290,2
|
|
20240814,111900,89401750,5290,5290,5290,5290,3
|
|
20240814,111800,89385880,5290,5290,5290,5290,0
|
|
20240814,111700,89385880,5290,5290,5290,5290,0
|
|
20240814,111600,89385880,5290,5290,5290,5290,300
|
|
20240814,111500,87798880,5270,5270,5270,5270,0
|
|
20240814,111400,87798880,5270,5270,5270,5270,0
|
|
20240814,111300,87798880,5270,5270,5270,5270,0
|
|
20240814,111200,87798880,5270,5270,5270,5270,0
|
|
20240814,111100,87798880,5270,5270,5270,5270,0
|
|
20240814,111000,87798880,5270,5270,5270,5270,0
|
|
20240814,110900,87798880,5270,5270,5270,5270,0
|
|
20240814,110800,87798880,5270,5270,5270,5270,9
|
|
20240814,110700,87751450,5250,5250,5250,5250,0
|
|
20240814,110600,87751450,5250,5250,5250,5250,0
|
|
20240814,110500,87751450,5250,5250,5250,5250,0
|
|
20240814,110400,87751450,5250,5250,5250,5250,0
|
|
20240814,110300,87751450,5250,5250,5250,5250,0
|
|
20240814,110200,87751450,5250,5250,5250,5250,0
|
|
20240814,110100,87751450,5250,5250,5250,5250,0
|
|
20240814,110000,87751450,5250,5250,5250,5250,0
|
|
20240814,105900,87751450,5250,5250,5250,5250,0
|
|
20240814,105800,87751450,5250,5250,5250,5250,0
|
|
20240814,105700,87751450,5250,5250,5250,5250,0
|
|
20240814,105600,87751450,5250,5270,5270,5250,1000
|
|
20240814,105500,82494730,5290,5290,5290,5290,0
|
|
20240814,105400,82494730,5290,5290,5290,5290,0
|
|
20240814,105300,82494730,5290,5290,5290,5290,0
|
|
20240814,105200,82494730,5290,5290,5290,5290,0
|
|
20240814,105100,82494730,5290,5290,5290,5290,0
|
|
20240814,105000,82494730,5290,5290,5290,5290,0
|
|
20240814,104900,82494730,5290,5290,5290,5290,0
|
|
20240814,104800,82494730,5290,5290,5290,5290,0
|
|
20240814,104700,82494730,5290,5290,5290,5290,0
|
|
20240814,104600,82494730,5290,5290,5290,5290,0
|
|
20240814,104500,82494730,5290,5290,5290,5290,30
|
|
20240814,104400,82336030,5270,5270,5270,5270,9
|
|
20240814,104300,82288600,5280,5280,5280,5280,3
|
|
20240814,104200,82272760,5280,5280,5280,5280,0
|
|
20240814,104100,82272760,5280,5280,5280,5280,0
|
|
20240814,104000,82272760,5280,5280,5280,5280,0
|
|
20240814,103900,82272760,5280,5280,5280,5280,0
|
|
20240814,103800,82272760,5280,5280,5280,5280,16
|
|
20240814,103700,82188280,5280,5280,5280,5280,32
|
|
20240814,103600,82019320,5290,5290,5290,5290,4
|
|
20240814,103500,81998160,5280,5280,5280,5280,0
|
|
20240814,103400,81998160,5280,5280,5280,5280,5
|
|
20240814,103300,81971760,5280,5280,5280,5280,0
|
|
20240814,103200,81971760,5280,5280,5280,5280,0
|
|
20240814,103100,81971760,5280,5280,5280,5280,4
|
|
20240814,103000,81950640,5280,5280,5280,5280,2
|
|
20240814,102900,81940080,5280,5280,5280,5280,18
|
|
20240814,102800,81845040,5290,5290,5290,5290,0
|
|
20240814,102700,81845040,5290,5290,5290,5290,1
|
|
20240814,102600,81839750,5290,5290,5290,5290,1
|
|
20240814,102500,81834460,5290,5290,5290,5290,0
|
|
20240814,102400,81834460,5290,5290,5290,5290,19
|
|
20240814,102300,81733950,5280,5280,5280,5240,318
|
|
20240814,102200,80064130,5300,5300,5300,5300,0
|
|
20240814,102100,80064130,5300,5300,5300,5300,10
|
|
20240814,102000,80011130,5310,5310,5310,5310,30
|
|
20240814,101900,79851830,5310,5300,5310,5300,70
|
|
20240814,101800,79480730,5300,5300,5300,5300,0
|
|
20240814,101700,79480730,5300,5300,5300,5300,0
|
|
20240814,101600,79480730,5300,5300,5300,5300,0
|
|
20240814,101500,79480730,5300,5290,5300,5290,185
|
|
20240814,101400,78500430,5300,5300,5300,5300,0
|
|
20240814,101300,78500430,5300,5300,5300,5300,0
|
|
20240814,101200,78500430,5300,5300,5300,5300,10
|
|
20240814,101100,78447430,5300,5300,5300,5300,33
|
|
20240814,101000,78272530,5280,5280,5280,5280,0
|
|
20240814,100900,78272530,5280,5280,5280,5280,0
|
|
20240814,100800,78272530,5280,5280,5280,5280,0
|
|
20240814,100700,78272530,5280,5280,5280,5280,0
|
|
20240814,100600,78272530,5280,5280,5280,5280,0
|
|
20240814,100500,78272530,5280,5280,5280,5280,0
|
|
20240814,100400,78272530,5280,5280,5280,5280,0
|
|
20240814,100300,78272530,5280,5280,5280,5280,4
|
|
20240814,100200,78251410,5320,5300,5320,5300,15
|
|
20240814,100100,78171760,5260,5260,5260,5260,0
|
|
20240814,100000,78171760,5260,5260,5260,5260,949
|
|
20240814,095900,73180020,5260,5260,5260,5260,500
|
|
20240814,095800,70550020,5270,5270,5270,5270,0
|
|
20240814,095700,70550020,5270,5270,5270,5270,136
|
|
20240814,095600,69833300,5270,5270,5270,5270,2
|
|
20240814,095500,69822760,5280,5280,5280,5280,5
|
|
20240814,095400,69796360,5300,5300,5300,5300,0
|
|
20240814,095300,69796360,5300,5300,5300,5300,0
|
|
20240814,095200,69796360,5300,5300,5300,5300,0
|
|
20240814,095100,69796360,5300,5300,5300,5300,100
|
|
20240814,095000,69266360,5290,5290,5290,5290,1
|
|
20240814,094900,69261070,5300,5300,5300,5300,0
|
|
20240814,094800,69261070,5300,5320,5320,5300,643
|
|
20240814,094700,65851860,5310,5290,5310,5290,2497
|
|
20240814,094600,52617610,5300,5300,5300,5300,8
|
|
20240814,094500,52575210,5300,5300,5300,5300,30
|
|
20240814,094400,52416210,5290,5290,5290,5290,0
|
|
20240814,094300,52416210,5290,5290,5290,5290,146
|
|
20240814,094200,51643870,5290,5290,5290,5290,0
|
|
20240814,094100,51643870,5290,5290,5290,5290,40
|
|
20240814,094000,51432270,5300,5290,5300,5290,202
|
|
20240814,093900,50363680,5280,5280,5280,5280,205
|
|
20240814,093800,49281280,5250,5250,5250,5250,30
|
|
20240814,093700,49123780,5250,5250,5250,5250,0
|
|
20240814,093600,49123780,5250,5250,5250,5250,0
|
|
20240814,093500,49123780,5250,5250,5250,5250,0
|
|
20240814,093400,49123780,5250,5250,5250,5250,0
|
|
20240814,093300,49123780,5250,5250,5250,5250,150
|
|
20240814,093200,48336280,5250,5250,5250,5250,0
|
|
20240814,093100,48336280,5250,5270,5270,5250,794
|
|
20240814,093000,44157100,5270,5270,5270,5270,106
|
|
20240814,092900,43598480,5270,5270,5270,5270,69
|
|
20240814,092800,43234850,5280,5280,5280,5280,4
|
|
20240814,092700,43213730,5270,5260,5270,5260,1015
|
|
20240814,092600,37870840,5250,5250,5250,5250,243
|
|
20240814,092500,36595090,5250,5250,5250,5250,4
|
|
20240814,092400,36574090,5240,5240,5240,5240,0
|
|
20240814,092300,36574090,5240,5250,5250,5240,602
|
|
20240814,092200,33415360,5250,5260,5260,5250,18
|
|
20240814,092100,33320760,5260,5260,5260,5260,374
|
|
20240814,092000,31353520,5270,5270,5270,5270,20
|
|
20240814,091900,31248120,5280,5280,5280,5280,420
|
|
20240814,091800,29030520,5280,5280,5280,5280,0
|
|
20240814,091700,29030520,5280,5280,5280,5280,150
|
|
20240814,091600,28238520,5280,5280,5280,5280,5
|
|
20240814,091500,28212120,5280,5280,5280,5280,1
|
|
20240814,091400,28206840,5290,5290,5290,5290,604
|
|
20240814,091300,25011680,5290,5280,5290,5280,114
|
|
20240814,091200,24409720,5280,5270,5280,5250,331
|
|
20240814,091100,22669130,5270,5270,5270,5270,249
|
|
20240814,091000,21356900,5260,5250,5260,5250,631
|
|
20240814,090900,18038060,5260,5260,5260,5260,0
|
|
20240814,090800,18038060,5260,5260,5260,5260,2
|
|
20240814,090700,18027540,5260,5260,5260,5260,1
|
|
20240814,090600,18022280,5240,5240,5240,5240,310
|
|
20240814,090500,16397880,5220,5220,5220,5220,0
|
|
20240814,090400,16397880,5220,5220,5220,5220,0
|
|
20240814,090300,16397880,5220,5220,5220,5220,852
|
|
20240814,090200,11950440,5220,5220,5220,5220,500
|
|
20240814,090100,9340440,5220,5260,5270,5220,1017
|
|
20240814,090000,4026750,5250,5250,5250,5250,767
|