603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,190000,294266630,5280,5280,5280,5280,618
|
|
20240819,185900,294266630,5280,5280,5280,5280,0
|
|
20240819,185800,294266630,5280,5280,5280,5280,0
|
|
20240819,185700,294266630,5280,5280,5280,5280,0
|
|
20240819,185600,294266630,5280,5280,5280,5280,0
|
|
20240819,185500,294266630,5280,5280,5280,5280,0
|
|
20240819,185400,294266630,5280,5280,5280,5280,0
|
|
20240819,185300,294266630,5280,5280,5280,5280,0
|
|
20240819,185200,294266630,5280,5280,5280,5280,0
|
|
20240819,185100,294266630,5280,5280,5280,5280,0
|
|
20240819,185000,294266630,5280,5280,5280,5280,0
|
|
20240819,184900,294266630,5280,5280,5280,5280,0
|
|
20240819,184800,294266630,5280,5280,5280,5280,0
|
|
20240819,184700,294266630,5280,5280,5280,5280,0
|
|
20240819,184600,294266630,5280,5280,5280,5280,0
|
|
20240819,184500,294266630,5280,5280,5280,5280,0
|
|
20240819,184400,294266630,5280,5280,5280,5280,0
|
|
20240819,184300,294266630,5280,5280,5280,5280,0
|
|
20240819,184200,294266630,5280,5280,5280,5280,0
|
|
20240819,184100,294266630,5280,5280,5280,5280,0
|
|
20240819,184000,294266630,5280,5280,5280,5280,0
|
|
20240819,183900,294266630,5280,5280,5280,5280,0
|
|
20240819,183800,294266630,5280,5280,5280,5280,0
|
|
20240819,183700,294266630,5280,5280,5280,5280,0
|
|
20240819,183600,294266630,5280,5280,5280,5280,0
|
|
20240819,183500,294266630,5280,5280,5280,5280,0
|
|
20240819,183400,294266630,5280,5280,5280,5280,0
|
|
20240819,183300,294266630,5280,5280,5280,5280,0
|
|
20240819,183200,294266630,5280,5280,5280,5280,0
|
|
20240819,183100,294266630,5280,5280,5280,5280,0
|
|
20240819,183000,294266630,5280,5280,5280,5280,618
|
|
20240819,182900,294266630,5280,5280,5280,5280,0
|
|
20240819,182800,294266630,5280,5280,5280,5280,0
|
|
20240819,182700,294266630,5280,5280,5280,5280,0
|
|
20240819,182600,294266630,5280,5280,5280,5280,0
|
|
20240819,182500,294266630,5280,5280,5280,5280,0
|
|
20240819,182400,294266630,5280,5280,5280,5280,0
|
|
20240819,182300,294266630,5280,5280,5280,5280,0
|
|
20240819,182200,294266630,5280,5280,5280,5280,0
|
|
20240819,182100,294266630,5280,5280,5280,5280,0
|
|
20240819,182000,294266630,5280,5280,5280,5280,0
|
|
20240819,181900,294266630,5280,5280,5280,5280,0
|
|
20240819,181800,294266630,5280,5280,5280,5280,0
|
|
20240819,181700,294266630,5280,5280,5280,5280,0
|
|
20240819,181600,294266630,5280,5280,5280,5280,0
|
|
20240819,181500,294266630,5280,5280,5280,5280,0
|
|
20240819,181400,294266630,5280,5280,5280,5280,0
|
|
20240819,181300,294266630,5280,5280,5280,5280,0
|
|
20240819,181200,294266630,5280,5280,5280,5280,0
|
|
20240819,181100,294266630,5280,5280,5280,5280,0
|
|
20240819,181000,294266630,5280,5280,5280,5280,0
|
|
20240819,180900,294266630,5280,5280,5280,5280,0
|
|
20240819,180800,294266630,5280,5280,5280,5280,0
|
|
20240819,180700,294266630,5280,5280,5280,5280,0
|
|
20240819,180600,294266630,5280,5280,5280,5280,0
|
|
20240819,180500,294266630,5280,5280,5280,5280,0
|
|
20240819,180400,294266630,5280,5280,5280,5280,0
|
|
20240819,180300,294266630,5280,5280,5280,5280,0
|
|
20240819,180200,294266630,5280,5280,5280,5280,0
|
|
20240819,180100,294266630,5280,5280,5280,5280,0
|
|
20240819,180000,294266630,5280,5280,5280,5280,618
|
|
20240819,175900,294266630,5280,5280,5280,5280,0
|
|
20240819,175800,294266630,5280,5280,5280,5280,0
|
|
20240819,175700,294266630,5280,5280,5280,5280,0
|
|
20240819,175600,294266630,5280,5280,5280,5280,0
|
|
20240819,175500,294266630,5280,5280,5280,5280,0
|
|
20240819,175400,294266630,5280,5280,5280,5280,0
|
|
20240819,175300,294266630,5280,5280,5280,5280,0
|
|
20240819,175200,294266630,5280,5280,5280,5280,0
|
|
20240819,175100,294266630,5280,5280,5280,5280,0
|
|
20240819,175000,294266630,5280,5280,5280,5280,0
|
|
20240819,174900,294266630,5280,5280,5280,5280,0
|
|
20240819,174800,294266630,5280,5280,5280,5280,0
|
|
20240819,174700,294266630,5280,5280,5280,5280,0
|
|
20240819,174600,294266630,5280,5280,5280,5280,0
|
|
20240819,174500,294266630,5280,5280,5280,5280,0
|
|
20240819,174400,294266630,5280,5280,5280,5280,0
|
|
20240819,174300,294266630,5280,5280,5280,5280,0
|
|
20240819,174200,294266630,5280,5280,5280,5280,0
|
|
20240819,174100,294266630,5280,5280,5280,5280,0
|
|
20240819,174000,294266630,5280,5280,5280,5280,0
|
|
20240819,173900,294266630,5280,5280,5280,5280,0
|
|
20240819,173800,294266630,5280,5280,5280,5280,0
|
|
20240819,173700,294266630,5280,5280,5280,5280,0
|
|
20240819,173600,294266630,5280,5280,5280,5280,0
|
|
20240819,173500,294266630,5280,5280,5280,5280,0
|
|
20240819,173400,294266630,5280,5280,5280,5280,0
|
|
20240819,173300,294266630,5280,5280,5280,5280,0
|
|
20240819,173200,294266630,5280,5280,5280,5280,0
|
|
20240819,173100,294266630,5280,5280,5280,5280,0
|
|
20240819,173000,294266630,5280,5280,5280,5280,618
|
|
20240819,172900,294266630,5280,5280,5280,5280,0
|
|
20240819,172800,294266630,5280,5280,5280,5280,0
|
|
20240819,172700,294266630,5280,5280,5280,5280,0
|
|
20240819,172600,294266630,5280,5280,5280,5280,0
|
|
20240819,172500,294266630,5280,5280,5280,5280,0
|
|
20240819,172400,294266630,5280,5280,5280,5280,0
|
|
20240819,172300,294266630,5280,5280,5280,5280,0
|
|
20240819,172200,294266630,5280,5280,5280,5280,0
|
|
20240819,172100,294266630,5280,5280,5280,5280,0
|
|
20240819,172000,294266630,5280,5280,5280,5280,0
|
|
20240819,171900,294266630,5280,5280,5280,5280,0
|
|
20240819,171800,294266630,5280,5280,5280,5280,0
|
|
20240819,171700,294266630,5280,5280,5280,5280,0
|
|
20240819,171600,294266630,5280,5280,5280,5280,0
|
|
20240819,171500,294266630,5280,5280,5280,5280,0
|
|
20240819,171400,294266630,5280,5280,5280,5280,0
|
|
20240819,171300,294266630,5280,5280,5280,5280,0
|
|
20240819,171200,294266630,5280,5280,5280,5280,0
|
|
20240819,171100,294266630,5280,5280,5280,5280,0
|
|
20240819,171000,294266630,5280,5280,5280,5280,0
|
|
20240819,170900,294266630,5280,5280,5280,5280,0
|
|
20240819,170800,294266630,5280,5280,5280,5280,0
|
|
20240819,170700,294266630,5280,5280,5280,5280,0
|
|
20240819,170600,294266630,5280,5280,5280,5280,0
|
|
20240819,170500,294266630,5280,5280,5280,5280,0
|
|
20240819,170400,294266630,5280,5280,5280,5280,0
|
|
20240819,170300,294266630,5280,5280,5280,5280,0
|
|
20240819,170200,294266630,5280,5280,5280,5280,0
|
|
20240819,170100,294266630,5280,5280,5280,5280,0
|
|
20240819,170000,294266630,5280,5280,5280,5280,618
|
|
20240819,165900,294266630,5280,5280,5280,5280,0
|
|
20240819,165800,294266630,5280,5280,5280,5280,0
|
|
20240819,165700,294266630,5280,5280,5280,5280,0
|
|
20240819,165600,294266630,5280,5280,5280,5280,0
|
|
20240819,165500,294266630,5280,5280,5280,5280,0
|
|
20240819,165400,294266630,5280,5280,5280,5280,0
|
|
20240819,165300,294266630,5280,5280,5280,5280,0
|
|
20240819,165200,294266630,5280,5280,5280,5280,0
|
|
20240819,165100,294266630,5280,5280,5280,5280,0
|
|
20240819,165000,294266630,5280,5280,5280,5280,0
|
|
20240819,164900,294266630,5280,5280,5280,5280,0
|
|
20240819,164800,294266630,5280,5280,5280,5280,0
|
|
20240819,164700,294266630,5280,5280,5280,5280,0
|
|
20240819,164600,294266630,5280,5280,5280,5280,0
|
|
20240819,164500,294266630,5280,5280,5280,5280,0
|
|
20240819,164400,294266630,5280,5280,5280,5280,0
|
|
20240819,164300,294266630,5280,5280,5280,5280,0
|
|
20240819,164200,294266630,5280,5280,5280,5280,0
|
|
20240819,164100,294266630,5280,5280,5280,5280,0
|
|
20240819,164000,294266630,5280,5280,5280,5280,0
|
|
20240819,163900,294266630,5280,5280,5280,5280,0
|
|
20240819,163800,294266630,5280,5280,5280,5280,0
|
|
20240819,163700,294266630,5280,5280,5280,5280,0
|
|
20240819,163600,294266630,5280,5280,5280,5280,0
|
|
20240819,163500,294266630,5280,5280,5280,5280,0
|
|
20240819,163400,294266630,5280,5280,5280,5280,0
|
|
20240819,163300,294266630,5280,5280,5280,5280,0
|
|
20240819,163200,294266630,5280,5280,5280,5280,0
|
|
20240819,163100,294266630,5280,5280,5280,5280,0
|
|
20240819,163000,294266630,5280,5280,5280,5280,618
|
|
20240819,162900,294266630,5280,5280,5280,5280,0
|
|
20240819,162800,294266630,5280,5280,5280,5280,0
|
|
20240819,162700,294266630,5280,5280,5280,5280,0
|
|
20240819,162600,294266630,5280,5280,5280,5280,0
|
|
20240819,162500,294266630,5280,5280,5280,5280,0
|
|
20240819,162400,294266630,5280,5280,5280,5280,0
|
|
20240819,162300,294266630,5280,5280,5280,5280,0
|
|
20240819,162200,294266630,5280,5280,5280,5280,0
|
|
20240819,162100,294266630,5280,5280,5280,5280,0
|
|
20240819,162000,294266630,5280,5280,5280,5280,0
|
|
20240819,161900,294266630,5280,5280,5280,5280,0
|
|
20240819,161800,294266630,5280,5280,5280,5280,0
|
|
20240819,161700,294266630,5280,5280,5280,5280,0
|
|
20240819,161600,294266630,5280,5280,5280,5280,0
|
|
20240819,161500,294266630,5280,5280,5280,5280,0
|
|
20240819,161400,294266630,5280,5280,5280,5280,0
|
|
20240819,161300,294266630,5280,5280,5280,5280,0
|
|
20240819,161200,294266630,5280,5280,5280,5280,0
|
|
20240819,161100,294266630,5280,5280,5280,5280,0
|
|
20240819,161000,294266630,5280,5280,5280,5280,0
|
|
20240819,160900,294266630,5280,5280,5280,5280,0
|
|
20240819,160800,294266630,5280,5280,5280,5280,0
|
|
20240819,160700,294266630,5280,5280,5280,5280,0
|
|
20240819,160600,294266630,5280,5280,5280,5280,0
|
|
20240819,160500,294266630,5280,5280,5280,5280,0
|
|
20240819,160400,294266630,5280,5280,5280,5280,0
|
|
20240819,160300,294266630,5280,5280,5280,5280,0
|
|
20240819,160200,294266630,5280,5280,5280,5280,0
|
|
20240819,160100,294266630,5280,5280,5280,5280,0
|
|
20240819,160000,294266630,5280,5280,5280,5280,618
|
|
20240819,155900,294266630,5280,5280,5280,5280,0
|
|
20240819,155800,294266630,5280,5280,5280,5280,0
|
|
20240819,155700,294266630,5280,5280,5280,5280,0
|
|
20240819,155600,294266630,5280,5280,5280,5280,0
|
|
20240819,155500,294266630,5280,5280,5280,5280,0
|
|
20240819,155400,294266630,5280,5280,5280,5280,0
|
|
20240819,155300,294266630,5280,5280,5280,5280,0
|
|
20240819,155200,294266630,5280,5280,5280,5280,0
|
|
20240819,155100,294266630,5280,5280,5280,5280,0
|
|
20240819,155000,294266630,5280,5280,5280,5280,0
|
|
20240819,154900,294266630,5280,5280,5280,5280,0
|
|
20240819,154800,294266630,5280,5280,5280,5280,0
|
|
20240819,154700,294266630,5280,5280,5280,5280,0
|
|
20240819,154600,294266630,5280,5280,5280,5280,0
|
|
20240819,154500,294266630,5280,5280,5280,5280,0
|
|
20240819,154400,294266630,5280,5280,5280,5280,0
|
|
20240819,154300,294266630,5280,5280,5280,5280,0
|
|
20240819,154200,294266630,5280,5280,5280,5280,0
|
|
20240819,154100,294266630,5280,5280,5280,5280,0
|
|
20240819,154000,294266630,5280,5280,5280,5280,0
|
|
20240819,153900,294266630,5280,5280,5280,5280,0
|
|
20240819,153800,294266630,5280,5280,5280,5280,0
|
|
20240819,153700,294266630,5280,5280,5280,5280,0
|
|
20240819,153600,294266630,5280,5280,5280,5280,0
|
|
20240819,153500,294266630,5280,5280,5280,5280,0
|
|
20240819,153400,294266630,5280,5280,5280,5280,0
|
|
20240819,153300,294266630,5280,5280,5280,5280,0
|
|
20240819,153200,294266630,5280,5280,5280,5280,0
|
|
20240819,153100,294266630,5280,5280,5280,5280,0
|
|
20240819,153000,294266630,5280,5280,5280,5280,1236
|
|
20240819,152900,291003590,5280,5280,5280,5280,0
|
|
20240819,152800,291003590,5280,5280,5280,5280,0
|
|
20240819,152700,291003590,5280,5280,5280,5280,0
|
|
20240819,152600,291003590,5280,5280,5280,5280,0
|
|
20240819,152500,291003590,5280,5280,5280,5280,0
|
|
20240819,152400,291003590,5280,5280,5280,5280,0
|
|
20240819,152300,291003590,5280,5280,5280,5280,0
|
|
20240819,152200,291003590,5280,5280,5280,5280,0
|
|
20240819,152100,291003590,5280,5280,5280,5280,0
|
|
20240819,152000,291003590,5280,5280,5280,5280,0
|
|
20240819,151900,291003590,5280,5240,5280,5240,327
|
|
20240819,151800,289283620,5270,5250,5270,5240,207
|
|
20240819,151700,288197620,5270,5270,5270,5270,0
|
|
20240819,151600,288197620,5270,5270,5270,5270,1
|
|
20240819,151500,288192350,5260,5260,5260,5260,0
|
|
20240819,151400,288192350,5260,5270,5270,5260,11
|
|
20240819,151300,288134480,5260,5260,5260,5260,0
|
|
20240819,151200,288134480,5260,5250,5270,5250,17
|
|
20240819,151100,288045110,5270,5260,5270,5260,5
|
|
20240819,151000,288018800,5260,5260,5260,5260,16
|
|
20240819,150900,287934640,5260,5260,5260,5260,101
|
|
20240819,150800,287403380,5280,5260,5280,5260,160
|
|
20240819,150700,286561760,5280,5280,5280,5280,0
|
|
20240819,150600,286561760,5280,5270,5280,5270,105
|
|
20240819,150500,286008390,5270,5270,5270,5270,95
|
|
20240819,150400,285507740,5280,5280,5280,5280,30
|
|
20240819,150300,285349340,5280,5270,5280,5270,210
|
|
20240819,150200,284242580,5270,5260,5270,5260,245
|
|
20240819,150100,282953430,5280,5260,5280,5260,935
|
|
20240819,150000,278027930,5270,5260,5270,5260,5
|
|
20240819,145900,278001600,5260,5260,5260,5260,100
|
|
20240819,145800,277475600,5270,5250,5270,5250,12
|
|
20240819,145700,277412570,5260,5260,5260,5260,0
|
|
20240819,145600,277412570,5260,5260,5260,5260,94
|
|
20240819,145500,276918130,5260,5260,5260,5260,0
|
|
20240819,145400,276918130,5260,5260,5260,5260,136
|
|
20240819,145300,276202770,5270,5270,5270,5270,0
|
|
20240819,145200,276202770,5270,5270,5270,5270,0
|
|
20240819,145100,276202770,5270,5250,5270,5250,2
|
|
20240819,145000,276192250,5270,5270,5270,5270,11
|
|
20240819,144900,276134280,5270,5270,5270,5270,0
|
|
20240819,144800,276134280,5270,5260,5270,5260,15
|
|
20240819,144700,276055280,5270,5260,5270,5260,95
|
|
20240819,144600,275555570,5240,5240,5240,5240,245
|
|
20240819,144500,274271770,5240,5240,5240,5230,1275
|
|
20240819,144400,267603220,5240,5240,5240,5230,321
|
|
20240819,144300,265921190,5240,5240,5240,5240,334
|
|
20240819,144200,264171030,5240,5250,5250,5240,81
|
|
20240819,144100,263746580,5250,5250,5250,5250,0
|
|
20240819,144000,263746580,5250,5250,5250,5250,0
|
|
20240819,143900,263746580,5250,5250,5250,5250,12
|
|
20240819,143800,263683580,5250,5250,5250,5250,500
|
|
20240819,143700,261058580,5260,5260,5260,5260,5
|
|
20240819,143600,261032280,5270,5250,5270,5250,11
|
|
20240819,143500,260974490,5260,5260,5260,5260,21
|
|
20240819,143400,260864030,5250,5250,5250,5250,0
|
|
20240819,143300,260864030,5250,5250,5250,5250,40
|
|
20240819,143200,260654030,5270,5270,5270,5270,0
|
|
20240819,143100,260654030,5270,5270,5270,5270,0
|
|
20240819,143000,260654030,5270,5270,5270,5270,0
|
|
20240819,142900,260654030,5270,5270,5270,5270,1
|
|
20240819,142800,260648760,5250,5260,5260,5250,7
|
|
20240819,142700,260612000,5270,5270,5270,5270,1
|
|
20240819,142600,260606730,5250,5250,5250,5250,217
|
|
20240819,142500,259467480,5270,5270,5270,5270,0
|
|
20240819,142400,259467480,5270,5270,5270,5270,0
|
|
20240819,142300,259467480,5270,5270,5270,5270,15
|
|
20240819,142200,259388430,5270,5270,5270,5270,0
|
|
20240819,142100,259388430,5270,5270,5270,5270,0
|
|
20240819,142000,259388430,5270,5270,5270,5270,1
|
|
20240819,141900,259383160,5250,5250,5250,5250,1
|
|
20240819,141800,259377910,5260,5260,5260,5260,1
|
|
20240819,141700,259372650,5250,5250,5250,5250,0
|
|
20240819,141600,259372650,5250,5250,5250,5250,10
|
|
20240819,141500,259320150,5240,5240,5240,5240,16
|
|
20240819,141400,259236310,5240,5240,5240,5240,0
|
|
20240819,141300,259236310,5240,5240,5240,5240,0
|
|
20240819,141200,259236310,5240,5260,5260,5240,1500
|
|
20240819,141100,251365420,5260,5260,5260,5260,0
|
|
20240819,141000,251365420,5260,5260,5260,5260,140
|
|
20240819,140900,250629020,5260,5260,5260,5260,360
|
|
20240819,140800,248735420,5260,5260,5260,5260,515
|
|
20240819,140700,246026520,5260,5260,5260,5260,230
|
|
20240819,140600,244816720,5260,5260,5260,5260,500
|
|
20240819,140500,242186720,5260,5260,5260,5260,0
|
|
20240819,140400,242186720,5260,5260,5260,5260,90
|
|
20240819,140300,241713320,5270,5270,5270,5270,0
|
|
20240819,140200,241713320,5270,5270,5270,5270,0
|
|
20240819,140100,241713320,5270,5270,5270,5270,0
|
|
20240819,140000,241713320,5270,5270,5270,5270,0
|
|
20240819,135900,241713320,5270,5270,5270,5270,0
|
|
20240819,135800,241713320,5270,5270,5270,5270,0
|
|
20240819,135700,241713320,5270,5270,5270,5270,0
|
|
20240819,135600,241713320,5270,5270,5270,5270,0
|
|
20240819,135500,241713320,5270,5270,5270,5270,100
|
|
20240819,135400,241186320,5260,5260,5260,5260,1
|
|
20240819,135300,241181060,5260,5260,5260,5260,930
|
|
20240819,135200,236289260,5250,5250,5260,5250,501
|
|
20240819,135100,233659000,5260,5240,5260,5240,23
|
|
20240819,135000,233538460,5250,5240,5250,5240,531
|
|
20240819,134900,230751610,5250,5250,5250,5250,1
|
|
20240819,134800,230746360,5250,5250,5250,5250,18
|
|
20240819,134700,230651860,5240,5240,5240,5240,20
|
|
20240819,134600,230547060,5240,5260,5260,5240,6441
|
|
20240819,134500,196677940,5270,5270,5270,5270,2
|
|
20240819,134400,196667400,5270,5270,5270,5270,10
|
|
20240819,134300,196614700,5270,5270,5270,5270,12
|
|
20240819,134200,196551460,5270,5270,5270,5270,5
|
|
20240819,134100,196525110,5270,5270,5270,5270,0
|
|
20240819,134000,196525110,5270,5270,5270,5270,2
|
|
20240819,133900,196514570,5270,5280,5280,5270,1833
|
|
20240819,133800,186854610,5280,5280,5290,5270,507
|
|
20240819,133700,184177570,5280,5280,5280,5280,5
|
|
20240819,133600,184151170,5280,5280,5280,5280,0
|
|
20240819,133500,184151170,5280,5280,5280,5280,8
|
|
20240819,133400,184108930,5280,5270,5280,5270,101
|
|
20240819,133300,183576550,5270,5270,5270,5270,89
|
|
20240819,133200,183107520,5280,5280,5280,5280,0
|
|
20240819,133100,183107520,5280,5280,5280,5280,0
|
|
20240819,133000,183107520,5280,5280,5280,5280,0
|
|
20240819,132900,183107520,5280,5280,5280,5280,0
|
|
20240819,132800,183107520,5280,5280,5280,5280,0
|
|
20240819,132700,183107520,5280,5280,5280,5280,0
|
|
20240819,132600,183107520,5280,5280,5280,5280,0
|
|
20240819,132500,183107520,5280,5280,5280,5280,50
|
|
20240819,132400,182843520,5280,5280,5280,5280,0
|
|
20240819,132300,182843520,5280,5280,5280,5280,300
|
|
20240819,132200,181259520,5280,5280,5280,5280,0
|
|
20240819,132100,181259520,5280,5280,5280,5280,450
|
|
20240819,132000,178883520,5280,5280,5280,5280,0
|
|
20240819,131900,178883520,5280,5280,5280,5280,0
|
|
20240819,131800,178883520,5280,5280,5280,5280,0
|
|
20240819,131700,178883520,5280,5280,5280,5280,0
|
|
20240819,131600,178883520,5280,5280,5280,5280,0
|
|
20240819,131500,178883520,5280,5280,5280,5280,0
|
|
20240819,131400,178883520,5280,5280,5280,5280,11
|
|
20240819,131300,178825440,5270,5270,5280,5270,947
|
|
20240819,131200,173834730,5280,5280,5280,5280,0
|
|
20240819,131100,173834730,5280,5280,5280,5280,0
|
|
20240819,131000,173834730,5280,5280,5280,5280,0
|
|
20240819,130900,173834730,5280,5280,5280,5280,0
|
|
20240819,130800,173834730,5280,5280,5280,5280,101
|
|
20240819,130700,173301450,5280,5280,5280,5280,0
|
|
20240819,130600,173301450,5280,5280,5280,5280,0
|
|
20240819,130500,173301450,5280,5280,5280,5280,378
|
|
20240819,130400,171305610,5290,5290,5290,5290,0
|
|
20240819,130300,171305610,5290,5290,5290,5290,1
|
|
20240819,130200,171300320,5280,5280,5280,5280,0
|
|
20240819,130100,171300320,5280,5280,5280,5280,0
|
|
20240819,130000,171300320,5280,5280,5280,5280,0
|
|
20240819,125900,171300320,5280,5280,5280,5280,1250
|
|
20240819,125800,164700320,5290,5290,5290,5290,0
|
|
20240819,125700,164700320,5290,5290,5290,5290,0
|
|
20240819,125600,164700320,5290,5290,5290,5290,0
|
|
20240819,125500,164700320,5290,5290,5290,5290,0
|
|
20240819,125400,164700320,5290,5290,5290,5290,0
|
|
20240819,125300,164700320,5290,5290,5290,5290,0
|
|
20240819,125200,164700320,5290,5290,5290,5290,21
|
|
20240819,125100,164589230,5310,5310,5310,5310,0
|
|
20240819,125000,164589230,5310,5310,5310,5310,0
|
|
20240819,124900,164589230,5310,5310,5310,5310,1
|
|
20240819,124800,164583920,5280,5280,5280,5280,0
|
|
20240819,124700,164583920,5280,5280,5280,5280,0
|
|
20240819,124600,164583920,5280,5290,5290,5280,369
|
|
20240819,124500,162635470,5310,5310,5310,5310,0
|
|
20240819,124400,162635470,5310,5310,5310,5310,1
|
|
20240819,124300,162630160,5300,5300,5300,5300,0
|
|
20240819,124200,162630160,5300,5300,5300,5300,0
|
|
20240819,124100,162630160,5300,5300,5300,5300,0
|
|
20240819,124000,162630160,5300,5300,5300,5300,6
|
|
20240819,123900,162598360,5290,5290,5290,5290,0
|
|
20240819,123800,162598360,5290,5290,5290,5290,0
|
|
20240819,123700,162598360,5290,5300,5300,5290,154
|
|
20240819,123600,161783200,5310,5310,5310,5310,0
|
|
20240819,123500,161783200,5310,5300,5310,5300,2
|
|
20240819,123400,161772590,5310,5310,5310,5310,0
|
|
20240819,123300,161772590,5310,5300,5310,5300,2
|
|
20240819,123200,161761980,5310,5310,5310,5310,0
|
|
20240819,123100,161761980,5310,5310,5310,5310,0
|
|
20240819,123000,161761980,5310,5310,5310,5310,0
|
|
20240819,122900,161761980,5310,5310,5310,5310,0
|
|
20240819,122800,161761980,5310,5310,5310,5310,0
|
|
20240819,122700,161761980,5310,5310,5310,5310,0
|
|
20240819,122600,161761980,5310,5310,5310,5310,2
|
|
20240819,122500,161751360,5300,5300,5300,5300,2
|
|
20240819,122400,161740760,5300,5300,5300,5300,7
|
|
20240819,122300,161703660,5300,5300,5300,5300,6
|
|
20240819,122200,161671860,5290,5290,5290,5290,459
|
|
20240819,122100,159243750,5290,5290,5290,5290,0
|
|
20240819,122000,159243750,5290,5290,5290,5290,0
|
|
20240819,121900,159243750,5290,5290,5290,5290,3
|
|
20240819,121800,159227880,5290,5290,5290,5290,512
|
|
20240819,121700,156519400,5290,5290,5290,5290,6
|
|
20240819,121600,156487660,5290,5280,5290,5280,104
|
|
20240819,121500,155937510,5280,5280,5280,5280,0
|
|
20240819,121400,155937510,5280,5280,5280,5280,0
|
|
20240819,121300,155937510,5280,5280,5280,5280,0
|
|
20240819,121200,155937510,5280,5280,5280,5280,0
|
|
20240819,121100,155937510,5280,5280,5280,5280,0
|
|
20240819,121000,155937510,5280,5280,5280,5280,1
|
|
20240819,120900,155932230,5290,5290,5290,5290,0
|
|
20240819,120800,155932230,5290,5290,5290,5290,0
|
|
20240819,120700,155932230,5290,5290,5290,5290,1
|
|
20240819,120600,155926940,5290,5280,5290,5280,75
|
|
20240819,120500,155530790,5290,5290,5290,5290,1
|
|
20240819,120400,155525500,5290,5290,5290,5290,33
|
|
20240819,120300,155350930,5290,5290,5290,5290,37
|
|
20240819,120200,155155200,5290,5290,5290,5290,0
|
|
20240819,120100,155155200,5290,5290,5290,5290,1
|
|
20240819,120000,155149910,5290,5290,5290,5290,2
|
|
20240819,115900,155139330,5290,5290,5290,5290,9
|
|
20240819,115800,155091720,5290,5280,5290,5280,307
|
|
20240819,115700,153470690,5290,5290,5290,5290,0
|
|
20240819,115600,153470690,5290,5290,5290,5290,7
|
|
20240819,115500,153433660,5280,5280,5280,5280,3
|
|
20240819,115400,153417820,5290,5290,5290,5290,7
|
|
20240819,115300,153380790,5290,5290,5290,5290,0
|
|
20240819,115200,153380790,5290,5290,5290,5290,0
|
|
20240819,115100,153380790,5290,5290,5290,5290,7
|
|
20240819,115000,153343760,5290,5290,5290,5290,50
|
|
20240819,114900,153079260,5280,5280,5280,5280,0
|
|
20240819,114800,153079260,5280,5280,5280,5280,22
|
|
20240819,114700,152963100,5280,5290,5290,5280,169
|
|
20240819,114600,152069130,5290,5290,5290,5290,0
|
|
20240819,114500,152069130,5290,5290,5290,5290,0
|
|
20240819,114400,152069130,5290,5290,5290,5290,4
|
|
20240819,114300,152047970,5290,5290,5290,5290,0
|
|
20240819,114200,152047970,5290,5290,5290,5290,0
|
|
20240819,114100,152047970,5290,5290,5290,5290,0
|
|
20240819,114000,152047970,5290,5290,5290,5290,50
|
|
20240819,113900,151783470,5290,5290,5290,5290,0
|
|
20240819,113800,151783470,5290,5290,5290,5290,0
|
|
20240819,113700,151783470,5290,5290,5290,5290,0
|
|
20240819,113600,151783470,5290,5290,5290,5290,0
|
|
20240819,113500,151783470,5290,5290,5290,5290,0
|
|
20240819,113400,151783470,5290,5290,5290,5290,10
|
|
20240819,113300,151730570,5290,5290,5290,5290,0
|
|
20240819,113200,151730570,5290,5290,5290,5290,2
|
|
20240819,113100,151719990,5290,5290,5290,5290,1
|
|
20240819,113000,151714700,5290,5290,5290,5290,0
|
|
20240819,112900,151714700,5290,5290,5290,5290,1
|
|
20240819,112800,151709410,5270,5270,5270,5270,0
|
|
20240819,112700,151709410,5270,5270,5270,5270,0
|
|
20240819,112600,151709410,5270,5270,5270,5270,0
|
|
20240819,112500,151709410,5270,5280,5290,5270,1412
|
|
20240819,112400,144257430,5290,5290,5290,5290,111
|
|
20240819,112300,143670240,5290,5290,5290,5290,90
|
|
20240819,112200,143194140,5290,5290,5290,5290,0
|
|
20240819,112100,143194140,5290,5290,5290,5290,677
|
|
20240819,112000,139612810,5310,5310,5310,5310,1
|
|
20240819,111900,139607500,5300,5300,5300,5300,0
|
|
20240819,111800,139607500,5300,5300,5300,5300,2492
|
|
20240819,111700,126399900,5310,5310,5310,5310,10
|
|
20240819,111600,126346800,5310,5310,5310,5310,285
|
|
20240819,111500,124833450,5320,5320,5320,5320,0
|
|
20240819,111400,124833450,5320,5310,5320,5310,112
|
|
20240819,111300,124238660,5310,5310,5310,5310,1
|
|
20240819,111200,124233350,5320,5320,5320,5320,0
|
|
20240819,111100,124233350,5320,5320,5320,5320,0
|
|
20240819,111000,124233350,5320,5320,5320,5320,0
|
|
20240819,110900,124233350,5320,5320,5320,5320,0
|
|
20240819,110800,124233350,5320,5320,5320,5320,0
|
|
20240819,110700,124233350,5320,5320,5320,5320,0
|
|
20240819,110600,124233350,5320,5320,5320,5320,5
|
|
20240819,110500,124206750,5310,5310,5310,5310,0
|
|
20240819,110400,124206750,5310,5310,5310,5310,1
|
|
20240819,110300,124201440,5320,5320,5320,5320,0
|
|
20240819,110200,124201440,5320,5320,5320,5320,1
|
|
20240819,110100,124196120,5300,5300,5300,5300,0
|
|
20240819,110000,124196120,5300,5300,5300,5300,0
|
|
20240819,105900,124196120,5300,5300,5300,5300,0
|
|
20240819,105800,124196120,5300,5300,5300,5300,0
|
|
20240819,105700,124196120,5300,5300,5300,5300,0
|
|
20240819,105600,124196120,5300,5300,5300,5300,0
|
|
20240819,105500,124196120,5300,5300,5300,5300,1
|
|
20240819,105400,124190820,5300,5300,5300,5300,0
|
|
20240819,105300,124190820,5300,5300,5300,5300,0
|
|
20240819,105200,124190820,5300,5300,5300,5300,0
|
|
20240819,105100,124190820,5300,5300,5300,5300,14
|
|
20240819,105000,124116620,5320,5320,5320,5320,0
|
|
20240819,104900,124116620,5320,5320,5320,5320,0
|
|
20240819,104800,124116620,5320,5320,5320,5320,50
|
|
20240819,104700,123850620,5320,5320,5320,5320,0
|
|
20240819,104600,123850620,5320,5320,5320,5320,0
|
|
20240819,104500,123850620,5320,5320,5320,5320,0
|
|
20240819,104400,123850620,5320,5320,5320,5320,1
|
|
20240819,104300,123845300,5300,5310,5310,5300,500
|
|
20240819,104200,121192060,5310,5310,5310,5310,176
|
|
20240819,104100,120257500,5300,5300,5300,5300,3
|
|
20240819,104000,120241600,5310,5310,5310,5310,0
|
|
20240819,103900,120241600,5310,5300,5310,5300,293
|
|
20240819,103800,118688680,5310,5300,5310,5300,1443
|
|
20240819,103700,111040770,5320,5320,5320,5320,400
|
|
20240819,103600,108912770,5320,5320,5320,5320,0
|
|
20240819,103500,108912770,5320,5320,5320,5320,6
|
|
20240819,103400,108880850,5300,5300,5300,5300,4
|
|
20240819,103300,108859650,5320,5320,5320,5320,2000
|
|
20240819,103200,98219650,5330,5330,5330,5330,0
|
|
20240819,103100,98219650,5330,5330,5330,5330,0
|
|
20240819,103000,98219650,5330,5330,5330,5330,0
|
|
20240819,102900,98219650,5330,5330,5330,5330,0
|
|
20240819,102800,98219650,5330,5310,5330,5310,10
|
|
20240819,102700,98166450,5300,5310,5310,5300,775
|
|
20240819,102600,94057230,5310,5310,5310,5310,0
|
|
20240819,102500,94057230,5310,5310,5310,5310,0
|
|
20240819,102400,94057230,5310,5310,5310,5310,0
|
|
20240819,102300,94057230,5310,5310,5310,5310,64
|
|
20240819,102200,93717390,5320,5320,5320,5320,503
|
|
20240819,102100,91041430,5320,5320,5320,5320,650
|
|
20240819,102000,87583430,5320,5320,5320,5320,0
|
|
20240819,101900,87583430,5320,5320,5320,5320,11
|
|
20240819,101800,87524910,5320,5310,5320,5310,151
|
|
20240819,101700,86723090,5330,5330,5330,5330,0
|
|
20240819,101600,86723090,5330,5330,5330,5330,1
|
|
20240819,101500,86717760,5310,5320,5320,5310,490
|
|
20240819,101400,84115850,5320,5320,5320,5320,30
|
|
20240819,101300,83956250,5330,5330,5330,5330,0
|
|
20240819,101200,83956250,5330,5330,5330,5330,0
|
|
20240819,101100,83956250,5330,5330,5330,5330,0
|
|
20240819,101000,83956250,5330,5330,5330,5330,10
|
|
20240819,100900,83902950,5340,5340,5340,5340,1000
|
|
20240819,100800,78562950,5320,5320,5320,5320,0
|
|
20240819,100700,78562950,5320,5320,5320,5320,0
|
|
20240819,100600,78562950,5320,5320,5320,5320,0
|
|
20240819,100500,78562950,5320,5320,5320,5320,545
|
|
20240819,100400,75663550,5340,5340,5340,5340,1
|
|
20240819,100300,75658210,5340,5340,5340,5340,0
|
|
20240819,100200,75658210,5340,5340,5340,5340,1
|
|
20240819,100100,75652870,5330,5330,5330,5330,4
|
|
20240819,100000,75631550,5330,5330,5330,5330,1907
|
|
20240819,095900,65467240,5330,5330,5330,5330,0
|
|
20240819,095800,65467240,5330,5330,5330,5330,107
|
|
20240819,095700,64896930,5340,5340,5340,5340,0
|
|
20240819,095600,64896930,5340,5340,5340,5340,0
|
|
20240819,095500,64896930,5340,5340,5340,5340,2
|
|
20240819,095400,64886250,5330,5330,5330,5330,67
|
|
20240819,095300,64529140,5330,5330,5330,5330,0
|
|
20240819,095200,64529140,5330,5330,5330,5330,0
|
|
20240819,095100,64529140,5330,5330,5330,5330,637
|
|
20240819,095000,61133930,5330,5330,5330,5330,687
|
|
20240819,094900,57472220,5330,5330,5330,5330,0
|
|
20240819,094800,57472220,5330,5330,5330,5330,0
|
|
20240819,094700,57472220,5330,5330,5330,5330,4
|
|
20240819,094600,57450900,5320,5320,5320,5320,1
|
|
20240819,094500,57445580,5320,5320,5320,5320,8
|
|
20240819,094400,57403020,5330,5330,5330,5330,0
|
|
20240819,094300,57403020,5330,5330,5330,5330,378
|
|
20240819,094200,55388280,5340,5340,5340,5340,20
|
|
20240819,094100,55281480,5340,5340,5340,5340,1
|
|
20240819,094000,55276140,5340,5340,5340,5340,31
|
|
20240819,093900,55110600,5330,5330,5330,5330,20
|
|
20240819,093800,55004000,5330,5340,5340,5330,46
|
|
20240819,093700,54758810,5340,5340,5340,5340,1
|
|
20240819,093600,54753470,5320,5330,5340,5320,636
|
|
20240819,093500,51364020,5330,5340,5340,5330,55
|
|
20240819,093400,51070510,5340,5340,5340,5340,0
|
|
20240819,093300,51070510,5340,5340,5340,5340,500
|
|
20240819,093200,48400510,5340,5340,5340,5340,0
|
|
20240819,093100,48400510,5340,5340,5340,5340,500
|
|
20240819,093000,45730510,5340,5330,5340,5330,21
|
|
20240819,092900,45618570,5340,5330,5340,5330,51
|
|
20240819,092800,45346630,5330,5330,5330,5330,344
|
|
20240819,092700,43513110,5330,5330,5330,5330,0
|
|
20240819,092600,43513110,5330,5330,5330,5330,0
|
|
20240819,092500,43513110,5330,5330,5330,5330,3
|
|
20240819,092400,43497120,5330,5330,5330,5330,0
|
|
20240819,092300,43497120,5330,5330,5330,5330,18
|
|
20240819,092200,43401180,5330,5330,5330,5330,0
|
|
20240819,092100,43401180,5330,5330,5330,5330,0
|
|
20240819,092000,43401180,5330,5330,5330,5330,6
|
|
20240819,091900,43369200,5330,5330,5330,5330,6
|
|
20240819,091800,43337220,5330,5330,5330,5330,3
|
|
20240819,091700,43321230,5330,5330,5330,5330,11
|
|
20240819,091600,43262600,5340,5340,5340,5330,905
|
|
20240819,091500,38438930,5330,5330,5330,5330,0
|
|
20240819,091400,38438930,5330,5330,5330,5330,10
|
|
20240819,091300,38385630,5330,5330,5330,5330,85
|
|
20240819,091200,37932580,5330,5330,5330,5330,188
|
|
20240819,091100,36930540,5310,5310,5310,5310,122
|
|
20240819,091000,36282720,5310,5310,5310,5310,200
|
|
20240819,090900,35220720,5310,5310,5310,5310,450
|
|
20240819,090800,32831220,5310,5320,5320,5310,30
|
|
20240819,090700,32671910,5300,5300,5300,5300,0
|
|
20240819,090600,32671910,5300,5300,5300,5300,0
|
|
20240819,090500,32671910,5300,5310,5310,5300,480
|
|
20240819,090400,30127410,5310,5330,5330,5300,1543
|
|
20240819,090300,21927760,5360,5360,5360,5360,228
|
|
20240819,090200,20705680,5360,5360,5360,5360,7
|
|
20240819,090100,20668160,5360,5360,5360,5360,0
|
|
20240819,090000,20668160,5360,5360,5360,5360,2376
|