602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185900,242199340,5340,5340,5340,5340,779
|
|
20240814,185800,242199340,5340,5340,5340,5340,0
|
|
20240814,185700,242199340,5340,5340,5340,5340,0
|
|
20240814,185600,242199340,5340,5340,5340,5340,0
|
|
20240814,185500,242199340,5340,5340,5340,5340,0
|
|
20240814,185400,242199340,5340,5340,5340,5340,0
|
|
20240814,185300,242199340,5340,5340,5340,5340,0
|
|
20240814,185200,242199340,5340,5340,5340,5340,0
|
|
20240814,185100,242199340,5340,5340,5340,5340,0
|
|
20240814,185000,242199340,5340,5340,5340,5340,0
|
|
20240814,184900,242199340,5340,5340,5340,5340,0
|
|
20240814,184800,242199340,5340,5340,5340,5340,0
|
|
20240814,184700,242199340,5340,5340,5340,5340,0
|
|
20240814,184600,242199340,5340,5340,5340,5340,0
|
|
20240814,184500,242199340,5340,5340,5340,5340,0
|
|
20240814,184400,242199340,5340,5340,5340,5340,0
|
|
20240814,184300,242199340,5340,5340,5340,5340,0
|
|
20240814,184200,242199340,5340,5340,5340,5340,0
|
|
20240814,184100,242199340,5340,5340,5340,5340,0
|
|
20240814,184000,242199340,5340,5340,5340,5340,0
|
|
20240814,183900,242199340,5340,5340,5340,5340,0
|
|
20240814,183800,242199340,5340,5340,5340,5340,0
|
|
20240814,183700,242199340,5340,5340,5340,5340,0
|
|
20240814,183600,242199340,5340,5340,5340,5340,0
|
|
20240814,183500,242199340,5340,5340,5340,5340,0
|
|
20240814,183400,242199340,5340,5340,5340,5340,0
|
|
20240814,183300,242199340,5340,5340,5340,5340,0
|
|
20240814,183200,242199340,5340,5340,5340,5340,0
|
|
20240814,183100,242199340,5340,5340,5340,5340,0
|
|
20240814,183000,242199340,5340,5340,5340,5340,0
|
|
20240814,182900,242199340,5340,5340,5340,5340,779
|
|
20240814,182800,242199340,5340,5340,5340,5340,0
|
|
20240814,182700,242199340,5340,5340,5340,5340,0
|
|
20240814,182600,242199340,5340,5340,5340,5340,0
|
|
20240814,182500,242199340,5340,5340,5340,5340,0
|
|
20240814,182400,242199340,5340,5340,5340,5340,0
|
|
20240814,182300,242199340,5340,5340,5340,5340,0
|
|
20240814,182200,242199340,5340,5340,5340,5340,0
|
|
20240814,182100,242199340,5340,5340,5340,5340,0
|
|
20240814,182000,242199340,5340,5340,5340,5340,0
|
|
20240814,181900,242199340,5340,5340,5340,5340,0
|
|
20240814,181800,242199340,5340,5340,5340,5340,0
|
|
20240814,181700,242199340,5340,5340,5340,5340,0
|
|
20240814,181600,242199340,5340,5340,5340,5340,0
|
|
20240814,181500,242199340,5340,5340,5340,5340,0
|
|
20240814,181400,242199340,5340,5340,5340,5340,0
|
|
20240814,181300,242199340,5340,5340,5340,5340,0
|
|
20240814,181200,242199340,5340,5340,5340,5340,0
|
|
20240814,181100,242199340,5340,5340,5340,5340,0
|
|
20240814,181000,242199340,5340,5340,5340,5340,0
|
|
20240814,180900,242199340,5340,5340,5340,5340,0
|
|
20240814,180800,242199340,5340,5340,5340,5340,0
|
|
20240814,180700,242199340,5340,5340,5340,5340,0
|
|
20240814,180600,242199340,5340,5340,5340,5340,0
|
|
20240814,180500,242199340,5340,5340,5340,5340,0
|
|
20240814,180400,242199340,5340,5340,5340,5340,0
|
|
20240814,180300,242199340,5340,5340,5340,5340,0
|
|
20240814,180200,242199340,5340,5340,5340,5340,0
|
|
20240814,180100,242199340,5340,5340,5340,5340,0
|
|
20240814,180000,242199340,5340,5340,5340,5340,0
|
|
20240814,175900,242199340,5340,5340,5340,5340,779
|
|
20240814,175800,242199340,5340,5340,5340,5340,0
|
|
20240814,175700,242199340,5340,5340,5340,5340,0
|
|
20240814,175600,242199340,5340,5340,5340,5340,0
|
|
20240814,175500,242199340,5340,5340,5340,5340,0
|
|
20240814,175400,242199340,5340,5340,5340,5340,0
|
|
20240814,175300,242199340,5340,5340,5340,5340,0
|
|
20240814,175200,242199340,5340,5340,5340,5340,0
|
|
20240814,175100,242199340,5340,5340,5340,5340,0
|
|
20240814,175000,242199340,5340,5340,5340,5340,0
|
|
20240814,174900,242199340,5340,5340,5340,5340,0
|
|
20240814,174800,242199340,5340,5340,5340,5340,0
|
|
20240814,174700,242199340,5340,5340,5340,5340,0
|
|
20240814,174600,242199340,5340,5340,5340,5340,0
|
|
20240814,174500,242199340,5340,5340,5340,5340,0
|
|
20240814,174400,242199340,5340,5340,5340,5340,0
|
|
20240814,174300,242199340,5340,5340,5340,5340,0
|
|
20240814,174200,242199340,5340,5340,5340,5340,0
|
|
20240814,174100,242199340,5340,5340,5340,5340,0
|
|
20240814,174000,242199340,5340,5340,5340,5340,0
|
|
20240814,173900,242199340,5340,5340,5340,5340,0
|
|
20240814,173800,242199340,5340,5340,5340,5340,0
|
|
20240814,173700,242199340,5340,5340,5340,5340,0
|
|
20240814,173600,242199340,5340,5340,5340,5340,0
|
|
20240814,173500,242199340,5340,5340,5340,5340,0
|
|
20240814,173400,242199340,5340,5340,5340,5340,0
|
|
20240814,173300,242199340,5340,5340,5340,5340,0
|
|
20240814,173200,242199340,5340,5340,5340,5340,0
|
|
20240814,173100,242199340,5340,5340,5340,5340,0
|
|
20240814,173000,242199340,5340,5340,5340,5340,0
|
|
20240814,172900,242199340,5340,5340,5340,5340,779
|
|
20240814,172800,242199340,5340,5340,5340,5340,0
|
|
20240814,172700,242199340,5340,5340,5340,5340,0
|
|
20240814,172600,242199340,5340,5340,5340,5340,0
|
|
20240814,172500,242199340,5340,5340,5340,5340,0
|
|
20240814,172400,242199340,5340,5340,5340,5340,0
|
|
20240814,172300,242199340,5340,5340,5340,5340,0
|
|
20240814,172200,242199340,5340,5340,5340,5340,0
|
|
20240814,172100,242199340,5340,5340,5340,5340,0
|
|
20240814,172000,242199340,5340,5340,5340,5340,0
|
|
20240814,171900,242199340,5340,5340,5340,5340,0
|
|
20240814,171800,242199340,5340,5340,5340,5340,0
|
|
20240814,171700,242199340,5340,5340,5340,5340,0
|
|
20240814,171600,242199340,5340,5340,5340,5340,0
|
|
20240814,171500,242199340,5340,5340,5340,5340,0
|
|
20240814,171400,242199340,5340,5340,5340,5340,0
|
|
20240814,171300,242199340,5340,5340,5340,5340,0
|
|
20240814,171200,242199340,5340,5340,5340,5340,0
|
|
20240814,171100,242199340,5340,5340,5340,5340,0
|
|
20240814,171000,242199340,5340,5340,5340,5340,0
|
|
20240814,170900,242199340,5340,5340,5340,5340,0
|
|
20240814,170800,242199340,5340,5340,5340,5340,0
|
|
20240814,170700,242199340,5340,5340,5340,5340,0
|
|
20240814,170600,242199340,5340,5340,5340,5340,0
|
|
20240814,170500,242199340,5340,5340,5340,5340,0
|
|
20240814,170400,242199340,5340,5340,5340,5340,0
|
|
20240814,170300,242199340,5340,5340,5340,5340,0
|
|
20240814,170200,242199340,5340,5340,5340,5340,0
|
|
20240814,170100,242199340,5340,5340,5340,5340,0
|
|
20240814,170000,242199340,5340,5340,5340,5340,0
|
|
20240814,165900,242199340,5340,5340,5340,5340,779
|
|
20240814,165800,242199340,5340,5340,5340,5340,0
|
|
20240814,165700,242199340,5340,5340,5340,5340,0
|
|
20240814,165600,242199340,5340,5340,5340,5340,0
|
|
20240814,165500,242199340,5340,5340,5340,5340,0
|
|
20240814,165400,242199340,5340,5340,5340,5340,0
|
|
20240814,165300,242199340,5340,5340,5340,5340,0
|
|
20240814,165200,242199340,5340,5340,5340,5340,0
|
|
20240814,165100,242199340,5340,5340,5340,5340,0
|
|
20240814,165000,242199340,5340,5340,5340,5340,0
|
|
20240814,164900,242199340,5340,5340,5340,5340,0
|
|
20240814,164800,242199340,5340,5340,5340,5340,0
|
|
20240814,164700,242199340,5340,5340,5340,5340,0
|
|
20240814,164600,242199340,5340,5340,5340,5340,0
|
|
20240814,164500,242199340,5340,5340,5340,5340,0
|
|
20240814,164400,242199340,5340,5340,5340,5340,0
|
|
20240814,164300,242199340,5340,5340,5340,5340,0
|
|
20240814,164200,242199340,5340,5340,5340,5340,0
|
|
20240814,164100,242199340,5340,5340,5340,5340,0
|
|
20240814,164000,242199340,5340,5340,5340,5340,0
|
|
20240814,163900,242199340,5340,5340,5340,5340,0
|
|
20240814,163800,242199340,5340,5340,5340,5340,0
|
|
20240814,163700,242199340,5340,5340,5340,5340,0
|
|
20240814,163600,242199340,5340,5340,5340,5340,0
|
|
20240814,163500,242199340,5340,5340,5340,5340,0
|
|
20240814,163400,242199340,5340,5340,5340,5340,0
|
|
20240814,163300,242199340,5340,5340,5340,5340,0
|
|
20240814,163200,242199340,5340,5340,5340,5340,0
|
|
20240814,163100,242199340,5340,5340,5340,5340,0
|
|
20240814,163000,242199340,5340,5340,5340,5340,0
|
|
20240814,162900,242199340,5340,5340,5340,5340,779
|
|
20240814,162800,242199340,5340,5340,5340,5340,0
|
|
20240814,162700,242199340,5340,5340,5340,5340,0
|
|
20240814,162600,242199340,5340,5340,5340,5340,0
|
|
20240814,162500,242199340,5340,5340,5340,5340,0
|
|
20240814,162400,242199340,5340,5340,5340,5340,0
|
|
20240814,162300,242199340,5340,5340,5340,5340,0
|
|
20240814,162200,242199340,5340,5340,5340,5340,0
|
|
20240814,162100,242199340,5340,5340,5340,5340,0
|
|
20240814,162000,242199340,5340,5340,5340,5340,0
|
|
20240814,161900,242199340,5340,5340,5340,5340,0
|
|
20240814,161800,242199340,5340,5340,5340,5340,0
|
|
20240814,161700,242199340,5340,5340,5340,5340,0
|
|
20240814,161600,242199340,5340,5340,5340,5340,0
|
|
20240814,161500,242199340,5340,5340,5340,5340,0
|
|
20240814,161400,242199340,5340,5340,5340,5340,0
|
|
20240814,161300,242199340,5340,5340,5340,5340,0
|
|
20240814,161200,242199340,5340,5340,5340,5340,0
|
|
20240814,161100,242199340,5340,5340,5340,5340,0
|
|
20240814,161000,242199340,5340,5340,5340,5340,0
|
|
20240814,160900,242199340,5340,5340,5340,5340,0
|
|
20240814,160800,242199340,5340,5340,5340,5340,0
|
|
20240814,160700,242199340,5340,5340,5340,5340,0
|
|
20240814,160600,242199340,5340,5340,5340,5340,0
|
|
20240814,160500,242199340,5340,5340,5340,5340,0
|
|
20240814,160400,242199340,5340,5340,5340,5340,0
|
|
20240814,160300,242199340,5340,5340,5340,5340,0
|
|
20240814,160200,242199340,5340,5340,5340,5340,0
|
|
20240814,160100,242199340,5340,5340,5340,5340,0
|
|
20240814,160000,242199340,5340,5340,5340,5340,0
|
|
20240814,155900,242199340,5340,5340,5340,5340,779
|
|
20240814,155800,242199340,5340,5340,5340,5340,0
|
|
20240814,155700,242199340,5340,5340,5340,5340,0
|
|
20240814,155600,242199340,5340,5340,5340,5340,0
|
|
20240814,155500,242199340,5340,5340,5340,5340,0
|
|
20240814,155400,242199340,5340,5340,5340,5340,0
|
|
20240814,155300,242199340,5340,5340,5340,5340,0
|
|
20240814,155200,242199340,5340,5340,5340,5340,0
|
|
20240814,155100,242199340,5340,5340,5340,5340,0
|
|
20240814,155000,242199340,5340,5340,5340,5340,0
|
|
20240814,154900,242199340,5340,5340,5340,5340,0
|
|
20240814,154800,242199340,5340,5340,5340,5340,0
|
|
20240814,154700,242199340,5340,5340,5340,5340,0
|
|
20240814,154600,242199340,5340,5340,5340,5340,0
|
|
20240814,154500,242199340,5340,5340,5340,5340,0
|
|
20240814,154400,242199340,5340,5340,5340,5340,0
|
|
20240814,154300,242199340,5340,5340,5340,5340,0
|
|
20240814,154200,242199340,5340,5340,5340,5340,0
|
|
20240814,154100,242199340,5340,5340,5340,5340,0
|
|
20240814,154000,242199340,5340,5340,5340,5340,0
|
|
20240814,153900,242199340,5340,5340,5340,5340,0
|
|
20240814,153800,242199340,5340,5340,5340,5340,0
|
|
20240814,153700,242199340,5340,5340,5340,5340,0
|
|
20240814,153600,242199340,5340,5340,5340,5340,0
|
|
20240814,153500,242199340,5340,5340,5340,5340,0
|
|
20240814,153400,242199340,5340,5340,5340,5340,0
|
|
20240814,153300,242199340,5340,5340,5340,5340,0
|
|
20240814,153200,242199340,5340,5340,5340,5340,0
|
|
20240814,153100,242199340,5340,5340,5340,5340,0
|
|
20240814,153000,242199340,5340,5340,5340,5340,779
|
|
20240814,152900,238039480,5340,5340,5340,5340,0
|
|
20240814,152800,238039480,5340,5340,5340,5340,0
|
|
20240814,152700,238039480,5340,5340,5340,5340,0
|
|
20240814,152600,238039480,5340,5340,5340,5340,0
|
|
20240814,152500,238039480,5340,5340,5340,5340,0
|
|
20240814,152400,238039480,5340,5340,5340,5340,0
|
|
20240814,152300,238039480,5340,5340,5340,5340,0
|
|
20240814,152200,238039480,5340,5340,5340,5340,0
|
|
20240814,152100,238039480,5340,5340,5340,5340,0
|
|
20240814,152000,238039480,5340,5340,5340,5340,0
|
|
20240814,151900,238039480,5340,5340,5340,5340,1
|
|
20240814,151800,238034140,5320,5320,5320,5320,1
|
|
20240814,151700,238028820,5340,5340,5340,5340,4
|
|
20240814,151600,238007460,5340,5340,5340,5340,0
|
|
20240814,151500,238007460,5340,5340,5340,5340,228
|
|
20240814,151400,236789940,5350,5350,5350,5350,0
|
|
20240814,151300,236789940,5350,5350,5350,5350,0
|
|
20240814,151200,236789940,5350,5350,5350,5350,0
|
|
20240814,151100,236789940,5350,5350,5350,5350,2
|
|
20240814,151000,236779240,5320,5320,5320,5320,0
|
|
20240814,150900,236779240,5320,5320,5320,5320,0
|
|
20240814,150800,236779240,5320,5320,5320,5320,1
|
|
20240814,150700,236773920,5350,5350,5350,5350,0
|
|
20240814,150600,236773920,5350,5340,5350,5340,190
|
|
20240814,150500,235759270,5340,5320,5340,5320,501
|
|
20240814,150400,233093930,5350,5350,5350,5350,0
|
|
20240814,150300,233093930,5350,5350,5350,5350,0
|
|
20240814,150200,233093930,5350,5350,5350,5350,0
|
|
20240814,150100,233093930,5350,5350,5350,5350,0
|
|
20240814,150000,233093930,5350,5350,5350,5350,0
|
|
20240814,145900,233093930,5350,5350,5350,5350,0
|
|
20240814,145800,233093930,5350,5350,5350,5350,0
|
|
20240814,145700,233093930,5350,5350,5350,5350,0
|
|
20240814,145600,233093930,5350,5350,5350,5350,200
|
|
20240814,145500,232023930,5350,5350,5350,5350,0
|
|
20240814,145400,232023930,5350,5350,5350,5350,0
|
|
20240814,145300,232023930,5350,5350,5350,5350,0
|
|
20240814,145200,232023930,5350,5340,5350,5340,115
|
|
20240814,145100,231409790,5320,5320,5320,5320,4
|
|
20240814,145000,231388510,5320,5320,5320,5320,1006
|
|
20240814,144900,226036590,5320,5320,5320,5320,0
|
|
20240814,144800,226036590,5320,5320,5320,5320,2
|
|
20240814,144700,226025950,5340,5340,5340,5340,0
|
|
20240814,144600,226025950,5340,5340,5340,5340,0
|
|
20240814,144500,226025950,5340,5340,5340,5340,70
|
|
20240814,144400,225652150,5340,5340,5340,5340,0
|
|
20240814,144300,225652150,5340,5340,5340,5340,0
|
|
20240814,144200,225652150,5340,5330,5340,5330,101
|
|
20240814,144100,225113810,5330,5330,5330,5330,0
|
|
20240814,144000,225113810,5330,5330,5330,5330,682
|
|
20240814,143900,221478750,5310,5310,5310,5310,0
|
|
20240814,143800,221478750,5310,5310,5310,5310,1
|
|
20240814,143700,221473440,5320,5320,5320,5320,50
|
|
20240814,143600,221207440,5330,5330,5330,5330,0
|
|
20240814,143500,221207440,5330,5330,5330,5330,0
|
|
20240814,143400,221207440,5330,5330,5330,5330,2
|
|
20240814,143300,221196780,5330,5330,5330,5330,0
|
|
20240814,143200,221196780,5330,5330,5330,5330,0
|
|
20240814,143100,221196780,5330,5330,5330,5330,0
|
|
20240814,143000,221196780,5330,5330,5330,5330,0
|
|
20240814,142900,221196780,5330,5330,5330,5330,0
|
|
20240814,142800,221196780,5330,5330,5330,5330,0
|
|
20240814,142700,221196780,5330,5330,5330,5330,1
|
|
20240814,142600,221191450,5310,5310,5310,5310,40
|
|
20240814,142500,220979050,5320,5320,5320,5320,100
|
|
20240814,142400,220447050,5330,5330,5330,5330,0
|
|
20240814,142300,220447050,5330,5330,5330,5330,1
|
|
20240814,142200,220441720,5320,5320,5320,5320,0
|
|
20240814,142100,220441720,5320,5320,5320,5320,0
|
|
20240814,142000,220441720,5320,5320,5320,5320,0
|
|
20240814,141900,220441720,5320,5320,5320,5320,22
|
|
20240814,141800,220324680,5320,5320,5320,5320,9
|
|
20240814,141700,220276800,5320,5330,5330,5320,90
|
|
20240814,141600,219797110,5320,5330,5330,5320,8
|
|
20240814,141500,219754510,5330,5310,5330,5310,2
|
|
20240814,141400,219743870,5310,5310,5310,5310,36
|
|
20240814,141300,219552710,5330,5330,5330,5330,0
|
|
20240814,141200,219552710,5330,5330,5330,5330,0
|
|
20240814,141100,219552710,5330,5330,5330,5330,0
|
|
20240814,141000,219552710,5330,5330,5330,5330,0
|
|
20240814,140900,219552710,5330,5330,5330,5330,5
|
|
20240814,140800,219526060,5300,5300,5300,5300,0
|
|
20240814,140700,219526060,5300,5300,5300,5300,0
|
|
20240814,140600,219526060,5300,5300,5300,5300,0
|
|
20240814,140500,219526060,5300,5300,5300,5300,0
|
|
20240814,140400,219526060,5300,5300,5300,5300,0
|
|
20240814,140300,219526060,5300,5300,5300,5300,287
|
|
20240814,140200,218004960,5300,5300,5300,5300,0
|
|
20240814,140100,218004960,5300,5300,5300,5300,0
|
|
20240814,140000,218004960,5300,5300,5300,5300,0
|
|
20240814,135900,218004960,5300,5300,5300,5300,0
|
|
20240814,135800,218004960,5300,5300,5300,5300,0
|
|
20240814,135700,218004960,5300,5310,5310,5300,221
|
|
20240814,135600,216831470,5310,5310,5310,5310,323
|
|
20240814,135500,215116340,5320,5320,5320,5320,0
|
|
20240814,135400,215116340,5320,5320,5320,5320,0
|
|
20240814,135300,215116340,5320,5320,5320,5320,3
|
|
20240814,135200,215100380,5320,5320,5320,5320,0
|
|
20240814,135100,215100380,5320,5320,5320,5320,0
|
|
20240814,135000,215100380,5320,5320,5320,5320,18
|
|
20240814,134900,215004620,5320,5320,5320,5320,0
|
|
20240814,134800,215004620,5320,5320,5320,5320,0
|
|
20240814,134700,215004620,5320,5320,5320,5320,10
|
|
20240814,134600,214951420,5330,5330,5330,5330,0
|
|
20240814,134500,214951420,5330,5300,5330,5300,499
|
|
20240814,134400,212306690,5330,5330,5330,5330,1
|
|
20240814,134300,212301360,5310,5310,5310,5310,523
|
|
20240814,134200,209524230,5310,5310,5310,5310,222
|
|
20240814,134100,208345410,5310,5310,5310,5310,249
|
|
20240814,134000,207023220,5320,5320,5320,5320,0
|
|
20240814,133900,207023220,5320,5320,5320,5320,1
|
|
20240814,133800,207017900,5320,5320,5320,5320,533
|
|
20240814,133700,204182340,5330,5330,5330,5330,0
|
|
20240814,133600,204182340,5330,5330,5330,5330,0
|
|
20240814,133500,204182340,5330,5330,5330,5330,0
|
|
20240814,133400,204182340,5330,5330,5330,5330,0
|
|
20240814,133300,204182340,5330,5330,5330,5330,0
|
|
20240814,133200,204182340,5330,5330,5330,5330,0
|
|
20240814,133100,204182340,5330,5330,5330,5330,0
|
|
20240814,133000,204182340,5330,5330,5330,5330,0
|
|
20240814,132900,204182340,5330,5330,5330,5330,140
|
|
20240814,132800,203436140,5330,5330,5330,5330,100
|
|
20240814,132700,202903140,5330,5330,5330,5330,0
|
|
20240814,132600,202903140,5330,5330,5330,5330,0
|
|
20240814,132500,202903140,5330,5330,5330,5330,0
|
|
20240814,132400,202903140,5330,5330,5330,5330,0
|
|
20240814,132300,202903140,5330,5330,5330,5330,0
|
|
20240814,132200,202903140,5330,5330,5330,5330,0
|
|
20240814,132100,202903140,5330,5330,5330,5330,0
|
|
20240814,132000,202903140,5330,5330,5330,5330,0
|
|
20240814,131900,202903140,5330,5330,5330,5330,0
|
|
20240814,131800,202903140,5330,5330,5330,5330,4
|
|
20240814,131700,202881820,5320,5320,5320,5320,7
|
|
20240814,131600,202844580,5320,5320,5320,5320,100
|
|
20240814,131500,202312580,5320,5320,5320,5320,0
|
|
20240814,131400,202312580,5320,5320,5320,5320,0
|
|
20240814,131300,202312580,5320,5320,5320,5320,0
|
|
20240814,131200,202312580,5320,5320,5320,5320,0
|
|
20240814,131100,202312580,5320,5320,5320,5320,0
|
|
20240814,131000,202312580,5320,5320,5320,5320,126
|
|
20240814,130900,201642260,5310,5310,5310,5310,100
|
|
20240814,130800,201111260,5310,5310,5310,5310,0
|
|
20240814,130700,201111260,5310,5310,5310,5310,16
|
|
20240814,130600,201026300,5300,5300,5300,5300,0
|
|
20240814,130500,201026300,5300,5320,5320,5300,1401
|
|
20240814,130400,193583930,5320,5320,5320,5320,0
|
|
20240814,130300,193583930,5320,5320,5320,5320,0
|
|
20240814,130200,193583930,5320,5320,5320,5320,300
|
|
20240814,130100,191987930,5330,5330,5330,5330,18
|
|
20240814,130000,191891990,5330,5330,5330,5330,94
|
|
20240814,125900,191390970,5330,5330,5330,5330,34
|
|
20240814,125800,191209750,5330,5330,5330,5330,0
|
|
20240814,125700,191209750,5330,5330,5330,5330,0
|
|
20240814,125600,191209750,5330,5330,5330,5330,0
|
|
20240814,125500,191209750,5330,5330,5330,5330,0
|
|
20240814,125400,191209750,5330,5330,5330,5330,0
|
|
20240814,125300,191209750,5330,5330,5330,5330,2
|
|
20240814,125200,191199090,5330,5330,5330,5330,0
|
|
20240814,125100,191199090,5330,5330,5330,5330,0
|
|
20240814,125000,191199090,5330,5330,5330,5330,0
|
|
20240814,124900,191199090,5330,5330,5330,5330,0
|
|
20240814,124800,191199090,5330,5330,5330,5330,0
|
|
20240814,124700,191199090,5330,5330,5330,5330,0
|
|
20240814,124600,191199090,5330,5330,5330,5330,0
|
|
20240814,124500,191199090,5330,5330,5330,5330,0
|
|
20240814,124400,191199090,5330,5330,5330,5330,0
|
|
20240814,124300,191199090,5330,5330,5330,5330,0
|
|
20240814,124200,191199090,5330,5330,5330,5330,453
|
|
20240814,124100,188784600,5350,5350,5350,5350,2
|
|
20240814,124000,188773900,5330,5330,5330,5330,0
|
|
20240814,123900,188773900,5330,5330,5330,5330,90
|
|
20240814,123800,188294200,5330,5330,5330,5330,124
|
|
20240814,123700,187633280,5330,5330,5330,5330,0
|
|
20240814,123600,187633280,5330,5330,5330,5330,0
|
|
20240814,123500,187633280,5330,5330,5330,5330,0
|
|
20240814,123400,187633280,5330,5330,5330,5330,2528
|
|
20240814,123300,174159040,5350,5350,5350,5350,0
|
|
20240814,123200,174159040,5350,5350,5350,5350,0
|
|
20240814,123100,174159040,5350,5350,5350,5350,0
|
|
20240814,123000,174159040,5350,5350,5350,5350,0
|
|
20240814,122900,174159040,5350,5350,5350,5350,0
|
|
20240814,122800,174159040,5350,5350,5350,5350,1
|
|
20240814,122700,174153690,5330,5330,5330,5330,0
|
|
20240814,122600,174153690,5330,5340,5340,5330,2243
|
|
20240814,122500,162187070,5340,5340,5340,5340,977
|
|
20240814,122400,156969890,5350,5350,5350,5350,2450
|
|
20240814,122300,143862390,5350,5350,5350,5350,40
|
|
20240814,122200,143648390,5350,5350,5350,5350,0
|
|
20240814,122100,143648390,5350,5350,5350,5350,0
|
|
20240814,122000,143648390,5350,5350,5350,5350,0
|
|
20240814,121900,143648390,5350,5350,5350,5350,266
|
|
20240814,121800,142225290,5360,5370,5370,5360,78
|
|
20240814,121700,141806650,5370,5360,5370,5360,27
|
|
20240814,121600,141661920,5370,5370,5370,5370,163
|
|
20240814,121500,140786610,5370,5370,5370,5370,0
|
|
20240814,121400,140786610,5370,5370,5370,5370,0
|
|
20240814,121300,140786610,5370,5370,5370,5370,0
|
|
20240814,121200,140786610,5370,5370,5370,5370,0
|
|
20240814,121100,140786610,5370,5370,5370,5370,0
|
|
20240814,121000,140786610,5370,5370,5370,5370,126
|
|
20240814,120900,140109990,5370,5370,5370,5370,0
|
|
20240814,120800,140109990,5370,5370,5370,5370,0
|
|
20240814,120700,140109990,5370,5370,5370,5370,0
|
|
20240814,120600,140109990,5370,5370,5370,5370,0
|
|
20240814,120500,140109990,5370,5360,5370,5360,51
|
|
20240814,120400,139836620,5360,5360,5360,5360,0
|
|
20240814,120300,139836620,5360,5360,5360,5360,0
|
|
20240814,120200,139836620,5360,5360,5360,5360,0
|
|
20240814,120100,139836620,5360,5360,5360,5360,10
|
|
20240814,120000,139783020,5360,5360,5360,5360,10
|
|
20240814,115900,139729420,5370,5370,5370,5370,0
|
|
20240814,115800,139729420,5370,5370,5370,5370,7
|
|
20240814,115700,139691830,5360,5360,5360,5360,0
|
|
20240814,115600,139691830,5360,5360,5360,5360,0
|
|
20240814,115500,139691830,5360,5360,5360,5360,0
|
|
20240814,115400,139691830,5360,5360,5360,5360,0
|
|
20240814,115300,139691830,5360,5360,5360,5360,0
|
|
20240814,115200,139691830,5360,5360,5360,5360,0
|
|
20240814,115100,139691830,5360,5360,5360,5360,100
|
|
20240814,115000,139155830,5370,5370,5370,5370,0
|
|
20240814,114900,139155830,5370,5370,5370,5370,186
|
|
20240814,114800,138157010,5370,5370,5370,5370,0
|
|
20240814,114700,138157010,5370,5370,5370,5370,0
|
|
20240814,114600,138157010,5370,5370,5370,5370,0
|
|
20240814,114500,138157010,5370,5370,5370,5370,0
|
|
20240814,114400,138157010,5370,5360,5370,5350,437
|
|
20240814,114300,135812720,5360,5360,5360,5360,29
|
|
20240814,114200,135657280,5370,5370,5370,5370,0
|
|
20240814,114100,135657280,5370,5370,5370,5370,0
|
|
20240814,114000,135657280,5370,5370,5370,5370,0
|
|
20240814,113900,135657280,5370,5370,5370,5370,0
|
|
20240814,113800,135657280,5370,5370,5370,5370,0
|
|
20240814,113700,135657280,5370,5370,5370,5370,0
|
|
20240814,113600,135657280,5370,5370,5370,5370,0
|
|
20240814,113500,135657280,5370,5370,5370,5370,0
|
|
20240814,113400,135657280,5370,5360,5370,5350,138
|
|
20240814,113300,134918480,5350,5350,5350,5350,0
|
|
20240814,113200,134918480,5350,5350,5350,5350,0
|
|
20240814,113100,134918480,5350,5350,5350,5350,558
|
|
20240814,113000,131933180,5350,5350,5350,5350,9
|
|
20240814,112900,131885030,5370,5370,5370,5370,0
|
|
20240814,112800,131885030,5370,5360,5370,5360,30
|
|
20240814,112700,131723940,5350,5350,5350,5350,0
|
|
20240814,112600,131723940,5350,5350,5350,5350,0
|
|
20240814,112500,131723940,5350,5350,5350,5350,0
|
|
20240814,112400,131723940,5350,5350,5350,5350,2177
|
|
20240814,112300,120076990,5360,5360,5360,5360,100
|
|
20240814,112200,119540990,5360,5360,5360,5360,1100
|
|
20240814,112100,113644990,5370,5360,5370,5360,23
|
|
20240814,112000,113521700,5360,5360,5360,5360,653
|
|
20240814,111900,110021620,5360,5360,5360,5360,327
|
|
20240814,111800,108268900,5370,5370,5370,5370,0
|
|
20240814,111700,108268900,5370,5360,5370,5360,261
|
|
20240814,111600,106869930,5370,5370,5370,5370,0
|
|
20240814,111500,106869930,5370,5370,5370,5370,0
|
|
20240814,111400,106869930,5370,5370,5370,5370,81
|
|
20240814,111300,106434960,5370,5370,5370,5370,6
|
|
20240814,111200,106402740,5370,5370,5370,5370,100
|
|
20240814,111100,105865740,5370,5370,5370,5370,452
|
|
20240814,111000,103438500,5370,5370,5370,5370,126
|
|
20240814,110900,102761880,5370,5370,5370,5370,1
|
|
20240814,110800,102756510,5360,5360,5360,5360,168
|
|
20240814,110700,101856030,5360,5360,5360,5360,201
|
|
20240814,110600,100778670,5350,5350,5350,5350,76
|
|
20240814,110500,100372070,5350,5350,5350,5350,0
|
|
20240814,110400,100372070,5350,5350,5350,5350,0
|
|
20240814,110300,100372070,5350,5350,5350,5350,1
|
|
20240814,110200,100366720,5340,5340,5340,5340,499
|
|
20240814,110100,97702060,5340,5340,5340,5340,0
|
|
20240814,110000,97702060,5340,5340,5340,5340,0
|
|
20240814,105900,97702060,5340,5330,5340,5330,583
|
|
20240814,105800,94588910,5330,5330,5330,5330,27
|
|
20240814,105700,94445000,5330,5330,5330,5330,73
|
|
20240814,105600,94055910,5330,5330,5330,5330,0
|
|
20240814,105500,94055910,5330,5330,5340,5330,108
|
|
20240814,105400,93480260,5330,5340,5340,5330,27
|
|
20240814,105300,93336340,5340,5340,5340,5340,0
|
|
20240814,105200,93336340,5340,5340,5340,5330,918
|
|
20240814,105100,88443370,5330,5330,5330,5330,26
|
|
20240814,105000,88304790,5340,5340,5340,5340,0
|
|
20240814,104900,88304790,5340,5340,5340,5340,0
|
|
20240814,104800,88304790,5340,5330,5340,5330,196
|
|
20240814,104700,87260100,5330,5330,5330,5320,505
|
|
20240814,104600,84571250,5340,5340,5340,5340,12
|
|
20240814,104500,84507170,5340,5340,5340,5340,111
|
|
20240814,104400,83914430,5330,5330,5330,5330,11
|
|
20240814,104300,83855800,5330,5330,5330,5330,50
|
|
20240814,104200,83589300,5330,5330,5330,5330,250
|
|
20240814,104100,82256800,5340,5330,5340,5320,15
|
|
20240814,104000,82176920,5330,5330,5330,5300,1519
|
|
20240814,103900,74110770,5330,5330,5330,5330,0
|
|
20240814,103800,74110770,5330,5330,5330,5330,0
|
|
20240814,103700,74110770,5330,5340,5370,5310,1004
|
|
20240814,103600,68761240,5380,5380,5380,5380,0
|
|
20240814,103500,68761240,5380,5350,5380,5350,391
|
|
20240814,103400,66669360,5350,5350,5350,5350,811
|
|
20240814,103300,62330510,5380,5380,5380,5380,0
|
|
20240814,103200,62330510,5380,5380,5380,5380,0
|
|
20240814,103100,62330510,5380,5380,5380,5380,0
|
|
20240814,103000,62330510,5380,5380,5380,5380,0
|
|
20240814,102900,62330510,5380,5380,5380,5380,1
|
|
20240814,102800,62325130,5350,5350,5350,5350,0
|
|
20240814,102700,62325130,5350,5350,5380,5350,534
|
|
20240814,102600,59459230,5380,5380,5380,5380,0
|
|
20240814,102500,59459230,5380,5380,5380,5380,0
|
|
20240814,102400,59459230,5380,5380,5380,5380,1
|
|
20240814,102300,59453850,5360,5350,5360,5350,4
|
|
20240814,102200,59432430,5350,5350,5350,5350,50
|
|
20240814,102100,59164930,5350,5350,5350,5350,414
|
|
20240814,102000,56950030,5360,5360,5360,5360,80
|
|
20240814,101900,56521230,5380,5380,5380,5380,0
|
|
20240814,101800,56521230,5380,5380,5380,5380,1
|
|
20240814,101700,56515850,5370,5380,5380,5370,2
|
|
20240814,101600,56505100,5380,5360,5380,5360,17
|
|
20240814,101500,56413950,5360,5380,5380,5360,115
|
|
20240814,101400,55797530,5360,5360,5360,5360,10
|
|
20240814,101300,55743930,5380,5380,5380,5380,0
|
|
20240814,101200,55743930,5380,5380,5380,5380,0
|
|
20240814,101100,55743930,5380,5380,5380,5380,1
|
|
20240814,101000,55738550,5360,5370,5370,5360,138
|
|
20240814,100900,54997610,5360,5360,5360,5360,0
|
|
20240814,100800,54997610,5360,5360,5360,5360,0
|
|
20240814,100700,54997610,5360,5360,5360,5360,1
|
|
20240814,100600,54992250,5380,5380,5380,5380,0
|
|
20240814,100500,54992250,5380,5380,5380,5380,0
|
|
20240814,100400,54992250,5380,5380,5380,5380,0
|
|
20240814,100300,54992250,5380,5380,5380,5380,0
|
|
20240814,100200,54992250,5380,5380,5380,5380,0
|
|
20240814,100100,54992250,5380,5380,5380,5380,0
|
|
20240814,100000,54992250,5380,5380,5380,5380,0
|
|
20240814,095900,54992250,5380,5380,5380,5380,18
|
|
20240814,095800,54895410,5390,5390,5390,5390,0
|
|
20240814,095700,54895410,5390,5390,5390,5390,1
|
|
20240814,095600,54890020,5380,5370,5380,5370,256
|
|
20240814,095500,53512950,5380,5380,5380,5380,0
|
|
20240814,095400,53512950,5380,5380,5380,5380,0
|
|
20240814,095300,53512950,5380,5380,5380,5380,0
|
|
20240814,095200,53512950,5380,5380,5380,5380,2
|
|
20240814,095100,53502190,5360,5360,5360,5360,0
|
|
20240814,095000,53502190,5360,5370,5370,5360,129
|
|
20240814,094900,52809750,5360,5370,5370,5360,40
|
|
20240814,094800,52595250,5370,5370,5370,5370,1
|
|
20240814,094700,52589880,5370,5370,5370,5370,300
|
|
20240814,094600,50978880,5370,5370,5370,5370,0
|
|
20240814,094500,50978880,5370,5350,5370,5350,130
|
|
20240814,094400,50283360,5350,5350,5350,5350,0
|
|
20240814,094300,50283360,5350,5370,5370,5350,1117
|
|
20240814,094200,44303950,5400,5400,5400,5400,0
|
|
20240814,094100,44303950,5400,5390,5400,5390,501
|
|
20240814,094000,41603550,5400,5400,5400,5400,0
|
|
20240814,093900,41603550,5400,5400,5400,5400,4
|
|
20240814,093800,41581950,5400,5400,5400,5400,0
|
|
20240814,093700,41581950,5400,5400,5400,5400,10
|
|
20240814,093600,41527950,5400,5400,5400,5400,40
|
|
20240814,093500,41311950,5400,5400,5400,5400,1
|
|
20240814,093400,41306550,5400,5400,5400,5400,1
|
|
20240814,093300,41301150,5370,5400,5400,5370,326
|
|
20240814,093200,39550500,5400,5400,5400,5400,0
|
|
20240814,093100,39550500,5400,5400,5400,5400,1
|
|
20240814,093000,39545100,5390,5390,5390,5390,0
|
|
20240814,092900,39545100,5390,5380,5390,5380,918
|
|
20240814,092800,34598050,5370,5380,5380,5370,613
|
|
20240814,092700,31302280,5390,5390,5390,5390,3
|
|
20240814,092600,31286110,5390,5380,5390,5380,208
|
|
20240814,092500,30166990,5390,5390,5390,5390,0
|
|
20240814,092400,30166990,5390,5390,5390,5390,20
|
|
20240814,092300,30059190,5390,5400,5400,5390,1357
|
|
20240814,092200,22743040,5400,5400,5400,5400,10
|
|
20240814,092100,22689040,5400,5400,5400,5400,0
|
|
20240814,092000,22689040,5400,5400,5400,5400,10
|
|
20240814,091900,22635040,5390,5390,5390,5390,173
|
|
20240814,091800,21702570,5390,5390,5390,5390,56
|
|
20240814,091700,21400730,5380,5380,5380,5380,178
|
|
20240814,091600,20443090,5380,5380,5380,5380,10
|
|
20240814,091500,20389290,5380,5380,5380,5380,0
|
|
20240814,091400,20389290,5380,5380,5380,5380,50
|
|
20240814,091300,20120290,5400,5400,5400,5400,925
|
|
20240814,091200,15125290,5390,5400,5400,5380,436
|
|
20240814,091100,12776430,5400,5400,5400,5390,974
|
|
20240814,091000,7523600,5390,5390,5390,5390,251
|
|
20240814,090900,6170710,5390,5390,5390,5390,100
|
|
20240814,090800,5631710,5390,5390,5390,5390,0
|
|
20240814,090700,5631710,5390,5390,5390,5390,20
|
|
20240814,090600,5523910,5400,5400,5400,5400,0
|
|
20240814,090500,5523910,5400,5400,5400,5400,42
|
|
20240814,090400,5297110,5390,5380,5390,5380,610
|
|
20240814,090300,2013810,5400,5400,5400,5400,1
|
|
20240814,090200,2008410,5400,5400,5400,5400,0
|
|
20240814,090100,2008410,5400,5400,5400,5400,1
|
|
20240814,090000,2003010,5370,5370,5370,5370,373
|