602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185900,241633560,5370,5370,5370,5370,581
|
|
20240820,185800,241633560,5370,5370,5370,5370,0
|
|
20240820,185700,241633560,5370,5370,5370,5370,0
|
|
20240820,185600,241633560,5370,5370,5370,5370,0
|
|
20240820,185500,241633560,5370,5370,5370,5370,0
|
|
20240820,185400,241633560,5370,5370,5370,5370,0
|
|
20240820,185300,241633560,5370,5370,5370,5370,0
|
|
20240820,185200,241633560,5370,5370,5370,5370,0
|
|
20240820,185100,241633560,5370,5370,5370,5370,0
|
|
20240820,185000,241633560,5370,5370,5370,5370,0
|
|
20240820,184900,241633560,5370,5370,5370,5370,0
|
|
20240820,184800,241633560,5370,5370,5370,5370,0
|
|
20240820,184700,241633560,5370,5370,5370,5370,0
|
|
20240820,184600,241633560,5370,5370,5370,5370,0
|
|
20240820,184500,241633560,5370,5370,5370,5370,0
|
|
20240820,184400,241633560,5370,5370,5370,5370,0
|
|
20240820,184300,241633560,5370,5370,5370,5370,0
|
|
20240820,184200,241633560,5370,5370,5370,5370,0
|
|
20240820,184100,241633560,5370,5370,5370,5370,0
|
|
20240820,184000,241633560,5370,5370,5370,5370,0
|
|
20240820,183900,241633560,5370,5370,5370,5370,0
|
|
20240820,183800,241633560,5370,5370,5370,5370,0
|
|
20240820,183700,241633560,5370,5370,5370,5370,0
|
|
20240820,183600,241633560,5370,5370,5370,5370,0
|
|
20240820,183500,241633560,5370,5370,5370,5370,0
|
|
20240820,183400,241633560,5370,5370,5370,5370,0
|
|
20240820,183300,241633560,5370,5370,5370,5370,0
|
|
20240820,183200,241633560,5370,5370,5370,5370,0
|
|
20240820,183100,241633560,5370,5370,5370,5370,0
|
|
20240820,183000,241633560,5370,5370,5370,5370,0
|
|
20240820,182900,241633560,5370,5370,5370,5370,581
|
|
20240820,182800,241633560,5370,5370,5370,5370,0
|
|
20240820,182700,241633560,5370,5370,5370,5370,0
|
|
20240820,182600,241633560,5370,5370,5370,5370,0
|
|
20240820,182500,241633560,5370,5370,5370,5370,0
|
|
20240820,182400,241633560,5370,5370,5370,5370,0
|
|
20240820,182300,241633560,5370,5370,5370,5370,0
|
|
20240820,182200,241633560,5370,5370,5370,5370,0
|
|
20240820,182100,241633560,5370,5370,5370,5370,0
|
|
20240820,182000,241633560,5370,5370,5370,5370,0
|
|
20240820,181900,241633560,5370,5370,5370,5370,0
|
|
20240820,181800,241633560,5370,5370,5370,5370,0
|
|
20240820,181700,241633560,5370,5370,5370,5370,0
|
|
20240820,181600,241633560,5370,5370,5370,5370,0
|
|
20240820,181500,241633560,5370,5370,5370,5370,0
|
|
20240820,181400,241633560,5370,5370,5370,5370,0
|
|
20240820,181300,241633560,5370,5370,5370,5370,0
|
|
20240820,181200,241633560,5370,5370,5370,5370,0
|
|
20240820,181100,241633560,5370,5370,5370,5370,0
|
|
20240820,181000,241633560,5370,5370,5370,5370,0
|
|
20240820,180900,241633560,5370,5370,5370,5370,0
|
|
20240820,180800,241633560,5370,5370,5370,5370,0
|
|
20240820,180700,241633560,5370,5370,5370,5370,0
|
|
20240820,180600,241633560,5370,5370,5370,5370,0
|
|
20240820,180500,241633560,5370,5370,5370,5370,0
|
|
20240820,180400,241633560,5370,5370,5370,5370,0
|
|
20240820,180300,241633560,5370,5370,5370,5370,0
|
|
20240820,180200,241633560,5370,5370,5370,5370,0
|
|
20240820,180100,241633560,5370,5370,5370,5370,0
|
|
20240820,180000,241633560,5370,5370,5370,5370,0
|
|
20240820,175900,241633560,5370,5370,5370,5370,581
|
|
20240820,175800,241633560,5370,5370,5370,5370,0
|
|
20240820,175700,241633560,5370,5370,5370,5370,0
|
|
20240820,175600,241633560,5370,5370,5370,5370,0
|
|
20240820,175500,241633560,5370,5370,5370,5370,0
|
|
20240820,175400,241633560,5370,5370,5370,5370,0
|
|
20240820,175300,241633560,5370,5370,5370,5370,0
|
|
20240820,175200,241633560,5370,5370,5370,5370,0
|
|
20240820,175100,241633560,5370,5370,5370,5370,0
|
|
20240820,175000,241633560,5370,5370,5370,5370,0
|
|
20240820,174900,241633560,5370,5370,5370,5370,0
|
|
20240820,174800,241633560,5370,5370,5370,5370,0
|
|
20240820,174700,241633560,5370,5370,5370,5370,0
|
|
20240820,174600,241633560,5370,5370,5370,5370,0
|
|
20240820,174500,241633560,5370,5370,5370,5370,0
|
|
20240820,174400,241633560,5370,5370,5370,5370,0
|
|
20240820,174300,241633560,5370,5370,5370,5370,0
|
|
20240820,174200,241633560,5370,5370,5370,5370,0
|
|
20240820,174100,241633560,5370,5370,5370,5370,0
|
|
20240820,174000,241633560,5370,5370,5370,5370,0
|
|
20240820,173900,241633560,5370,5370,5370,5370,0
|
|
20240820,173800,241633560,5370,5370,5370,5370,0
|
|
20240820,173700,241633560,5370,5370,5370,5370,0
|
|
20240820,173600,241633560,5370,5370,5370,5370,0
|
|
20240820,173500,241633560,5370,5370,5370,5370,0
|
|
20240820,173400,241633560,5370,5370,5370,5370,0
|
|
20240820,173300,241633560,5370,5370,5370,5370,0
|
|
20240820,173200,241633560,5370,5370,5370,5370,0
|
|
20240820,173100,241633560,5370,5370,5370,5370,0
|
|
20240820,173000,241633560,5370,5370,5370,5370,0
|
|
20240820,172900,241633560,5370,5370,5370,5370,581
|
|
20240820,172800,241633560,5370,5370,5370,5370,0
|
|
20240820,172700,241633560,5370,5370,5370,5370,0
|
|
20240820,172600,241633560,5370,5370,5370,5370,0
|
|
20240820,172500,241633560,5370,5370,5370,5370,0
|
|
20240820,172400,241633560,5370,5370,5370,5370,0
|
|
20240820,172300,241633560,5370,5370,5370,5370,0
|
|
20240820,172200,241633560,5370,5370,5370,5370,0
|
|
20240820,172100,241633560,5370,5370,5370,5370,0
|
|
20240820,172000,241633560,5370,5370,5370,5370,0
|
|
20240820,171900,241633560,5370,5370,5370,5370,0
|
|
20240820,171800,241633560,5370,5370,5370,5370,0
|
|
20240820,171700,241633560,5370,5370,5370,5370,0
|
|
20240820,171600,241633560,5370,5370,5370,5370,0
|
|
20240820,171500,241633560,5370,5370,5370,5370,0
|
|
20240820,171400,241633560,5370,5370,5370,5370,0
|
|
20240820,171300,241633560,5370,5370,5370,5370,0
|
|
20240820,171200,241633560,5370,5370,5370,5370,0
|
|
20240820,171100,241633560,5370,5370,5370,5370,0
|
|
20240820,171000,241633560,5370,5370,5370,5370,0
|
|
20240820,170900,241633560,5370,5370,5370,5370,0
|
|
20240820,170800,241633560,5370,5370,5370,5370,0
|
|
20240820,170700,241633560,5370,5370,5370,5370,0
|
|
20240820,170600,241633560,5370,5370,5370,5370,0
|
|
20240820,170500,241633560,5370,5370,5370,5370,0
|
|
20240820,170400,241633560,5370,5370,5370,5370,0
|
|
20240820,170300,241633560,5370,5370,5370,5370,0
|
|
20240820,170200,241633560,5370,5370,5370,5370,0
|
|
20240820,170100,241633560,5370,5370,5370,5370,0
|
|
20240820,170000,241633560,5370,5370,5370,5370,0
|
|
20240820,165900,241633560,5370,5370,5370,5370,581
|
|
20240820,165800,241633560,5370,5370,5370,5370,0
|
|
20240820,165700,241633560,5370,5370,5370,5370,0
|
|
20240820,165600,241633560,5370,5370,5370,5370,0
|
|
20240820,165500,241633560,5370,5370,5370,5370,0
|
|
20240820,165400,241633560,5370,5370,5370,5370,0
|
|
20240820,165300,241633560,5370,5370,5370,5370,0
|
|
20240820,165200,241633560,5370,5370,5370,5370,0
|
|
20240820,165100,241633560,5370,5370,5370,5370,0
|
|
20240820,165000,241633560,5370,5370,5370,5370,0
|
|
20240820,164900,241633560,5370,5370,5370,5370,0
|
|
20240820,164800,241633560,5370,5370,5370,5370,0
|
|
20240820,164700,241633560,5370,5370,5370,5370,0
|
|
20240820,164600,241633560,5370,5370,5370,5370,0
|
|
20240820,164500,241633560,5370,5370,5370,5370,0
|
|
20240820,164400,241633560,5370,5370,5370,5370,0
|
|
20240820,164300,241633560,5370,5370,5370,5370,0
|
|
20240820,164200,241633560,5370,5370,5370,5370,0
|
|
20240820,164100,241633560,5370,5370,5370,5370,0
|
|
20240820,164000,241633560,5370,5370,5370,5370,0
|
|
20240820,163900,241633560,5370,5370,5370,5370,0
|
|
20240820,163800,241633560,5370,5370,5370,5370,0
|
|
20240820,163700,241633560,5370,5370,5370,5370,0
|
|
20240820,163600,241633560,5370,5370,5370,5370,0
|
|
20240820,163500,241633560,5370,5370,5370,5370,0
|
|
20240820,163400,241633560,5370,5370,5370,5370,0
|
|
20240820,163300,241633560,5370,5370,5370,5370,0
|
|
20240820,163200,241633560,5370,5370,5370,5370,0
|
|
20240820,163100,241633560,5370,5370,5370,5370,0
|
|
20240820,163000,241633560,5370,5370,5370,5370,0
|
|
20240820,162900,241633560,5370,5370,5370,5370,581
|
|
20240820,162800,241633560,5370,5370,5370,5370,0
|
|
20240820,162700,241633560,5370,5370,5370,5370,0
|
|
20240820,162600,241633560,5370,5370,5370,5370,0
|
|
20240820,162500,241633560,5370,5370,5370,5370,0
|
|
20240820,162400,241633560,5370,5370,5370,5370,0
|
|
20240820,162300,241633560,5370,5370,5370,5370,0
|
|
20240820,162200,241633560,5370,5370,5370,5370,0
|
|
20240820,162100,241633560,5370,5370,5370,5370,0
|
|
20240820,162000,241633560,5370,5370,5370,5370,0
|
|
20240820,161900,241633560,5370,5370,5370,5370,0
|
|
20240820,161800,241633560,5370,5370,5370,5370,0
|
|
20240820,161700,241633560,5370,5370,5370,5370,0
|
|
20240820,161600,241633560,5370,5370,5370,5370,0
|
|
20240820,161500,241633560,5370,5370,5370,5370,0
|
|
20240820,161400,241633560,5370,5370,5370,5370,0
|
|
20240820,161300,241633560,5370,5370,5370,5370,0
|
|
20240820,161200,241633560,5370,5370,5370,5370,0
|
|
20240820,161100,241633560,5370,5370,5370,5370,0
|
|
20240820,161000,241633560,5370,5370,5370,5370,0
|
|
20240820,160900,241633560,5370,5370,5370,5370,0
|
|
20240820,160800,241633560,5370,5370,5370,5370,0
|
|
20240820,160700,241633560,5370,5370,5370,5370,0
|
|
20240820,160600,241633560,5370,5370,5370,5370,0
|
|
20240820,160500,241633560,5370,5370,5370,5370,0
|
|
20240820,160400,241633560,5370,5370,5370,5370,0
|
|
20240820,160300,241633560,5370,5370,5370,5370,0
|
|
20240820,160200,241633560,5370,5370,5370,5370,0
|
|
20240820,160100,241633560,5370,5370,5370,5370,0
|
|
20240820,160000,241633560,5370,5370,5370,5370,0
|
|
20240820,155900,241633560,5370,5370,5370,5370,581
|
|
20240820,155800,241633560,5370,5370,5370,5370,0
|
|
20240820,155700,241633560,5370,5370,5370,5370,0
|
|
20240820,155600,241633560,5370,5370,5370,5370,0
|
|
20240820,155500,241633560,5370,5370,5370,5370,0
|
|
20240820,155400,241633560,5370,5370,5370,5370,0
|
|
20240820,155300,241633560,5370,5370,5370,5370,0
|
|
20240820,155200,241633560,5370,5370,5370,5370,0
|
|
20240820,155100,241633560,5370,5370,5370,5370,0
|
|
20240820,155000,241633560,5370,5370,5370,5370,0
|
|
20240820,154900,241633560,5370,5370,5370,5370,0
|
|
20240820,154800,241633560,5370,5370,5370,5370,0
|
|
20240820,154700,241633560,5370,5370,5370,5370,0
|
|
20240820,154600,241633560,5370,5370,5370,5370,0
|
|
20240820,154500,241633560,5370,5370,5370,5370,0
|
|
20240820,154400,241633560,5370,5370,5370,5370,0
|
|
20240820,154300,241633560,5370,5370,5370,5370,0
|
|
20240820,154200,241633560,5370,5370,5370,5370,0
|
|
20240820,154100,241633560,5370,5370,5370,5370,0
|
|
20240820,154000,241633560,5370,5370,5370,5370,0
|
|
20240820,153900,241633560,5370,5370,5370,5370,0
|
|
20240820,153800,241633560,5370,5370,5370,5370,0
|
|
20240820,153700,241633560,5370,5370,5370,5370,0
|
|
20240820,153600,241633560,5370,5370,5370,5370,0
|
|
20240820,153500,241633560,5370,5370,5370,5370,0
|
|
20240820,153400,241633560,5370,5370,5370,5370,0
|
|
20240820,153300,241633560,5370,5370,5370,5370,0
|
|
20240820,153200,241633560,5370,5370,5370,5370,0
|
|
20240820,153100,241633560,5370,5370,5370,5370,0
|
|
20240820,153000,241633560,5370,5370,5370,5370,581
|
|
20240820,152900,238513590,5360,5360,5360,5360,0
|
|
20240820,152800,238513590,5360,5360,5360,5360,0
|
|
20240820,152700,238513590,5360,5360,5360,5360,0
|
|
20240820,152600,238513590,5360,5360,5360,5360,0
|
|
20240820,152500,238513590,5360,5360,5360,5360,0
|
|
20240820,152400,238513590,5360,5360,5360,5360,0
|
|
20240820,152300,238513590,5360,5360,5360,5360,0
|
|
20240820,152200,238513590,5360,5360,5360,5360,0
|
|
20240820,152100,238513590,5360,5360,5360,5360,0
|
|
20240820,152000,238513590,5360,5360,5360,5360,0
|
|
20240820,151900,238513590,5360,5360,5360,5360,8
|
|
20240820,151800,238470710,5360,5350,5360,5350,2
|
|
20240820,151700,238460000,5360,5360,5360,5360,160
|
|
20240820,151600,237602400,5370,5360,5370,5360,4
|
|
20240820,151500,237580940,5370,5340,5370,5330,28
|
|
20240820,151400,237430900,5360,5330,5360,5330,9
|
|
20240820,151300,237382870,5360,5350,5360,5350,41
|
|
20240820,151200,237163500,5350,5350,5350,5350,1
|
|
20240820,151100,237158150,5350,5350,5350,5350,98
|
|
20240820,151000,236633850,5360,5350,5360,5350,4
|
|
20240820,150900,236612430,5350,5350,5350,5350,2
|
|
20240820,150800,236601730,5350,5350,5350,5350,2
|
|
20240820,150700,236591030,5360,5350,5360,5350,2
|
|
20240820,150600,236580320,5360,5340,5360,5340,2
|
|
20240820,150500,236569620,5340,5370,5370,5340,2
|
|
20240820,150400,236558910,5340,5340,5370,5340,22
|
|
20240820,150300,236440830,5340,5340,5370,5340,8
|
|
20240820,150200,236398080,5370,5370,5370,5340,3
|
|
20240820,150100,236382000,5360,5360,5360,5360,0
|
|
20240820,150000,236382000,5360,5360,5360,5360,0
|
|
20240820,145900,236382000,5360,5360,5360,5360,340
|
|
20240820,145800,234559600,5360,5360,5360,5360,51
|
|
20240820,145700,234286240,5370,5370,5370,5370,0
|
|
20240820,145600,234286240,5370,5370,5370,5370,0
|
|
20240820,145500,234286240,5370,5370,5370,5370,0
|
|
20240820,145400,234286240,5370,5370,5370,5370,1
|
|
20240820,145300,234280870,5370,5370,5370,5370,0
|
|
20240820,145200,234280870,5370,5370,5370,5370,0
|
|
20240820,145100,234280870,5370,5370,5370,5370,0
|
|
20240820,145000,234280870,5370,5370,5370,5370,3
|
|
20240820,144900,234264760,5370,5370,5370,5370,0
|
|
20240820,144800,234264760,5370,5370,5370,5370,0
|
|
20240820,144700,234264760,5370,5370,5370,5370,0
|
|
20240820,144600,234264760,5370,5360,5370,5360,13
|
|
20240820,144500,234195060,5370,5370,5370,5370,4
|
|
20240820,144400,234173580,5370,5370,5370,5370,1
|
|
20240820,144300,234168210,5370,5370,5370,5370,0
|
|
20240820,144200,234168210,5370,5370,5370,5370,0
|
|
20240820,144100,234168210,5370,5370,5370,5370,1
|
|
20240820,144000,234162840,5350,5360,5360,5350,94
|
|
20240820,143900,233659790,5360,5360,5360,5360,0
|
|
20240820,143800,233659790,5360,5360,5360,5360,524
|
|
20240820,143700,230851150,5360,5360,5360,5360,17
|
|
20240820,143600,230760030,5370,5370,5370,5370,0
|
|
20240820,143500,230760030,5370,5360,5370,5360,54
|
|
20240820,143400,230470550,5370,5370,5370,5370,0
|
|
20240820,143300,230470550,5370,5370,5370,5370,0
|
|
20240820,143200,230470550,5370,5370,5370,5370,1
|
|
20240820,143100,230465180,5360,5360,5360,5360,3
|
|
20240820,143000,230449100,5370,5360,5370,5360,6
|
|
20240820,142900,230416930,5370,5370,5370,5360,502
|
|
20240820,142800,227726190,5370,5370,5370,5370,66
|
|
20240820,142700,227371770,5370,5370,5370,5370,5
|
|
20240820,142600,227344920,5370,5370,5370,5370,4
|
|
20240820,142500,227323440,5370,5370,5370,5370,0
|
|
20240820,142400,227323440,5370,5360,5370,5360,715
|
|
20240820,142300,223491000,5370,5370,5370,5370,0
|
|
20240820,142200,223491000,5370,5370,5370,5370,1
|
|
20240820,142100,223485630,5360,5360,5360,5360,106
|
|
20240820,142000,222917470,5370,5370,5370,5370,0
|
|
20240820,141900,222917470,5370,5360,5370,5360,277
|
|
20240820,141800,221432730,5370,5370,5370,5370,0
|
|
20240820,141700,221432730,5370,5370,5370,5370,2
|
|
20240820,141600,221421990,5370,5370,5370,5370,0
|
|
20240820,141500,221421990,5370,5370,5370,5370,5
|
|
20240820,141400,221395140,5370,5370,5370,5370,8
|
|
20240820,141300,221352180,5370,5370,5370,5360,9
|
|
20240820,141200,221303910,5360,5360,5370,5360,70
|
|
20240820,141100,220928520,5360,5360,5360,5360,1169
|
|
20240820,141000,214662680,5350,5350,5350,5350,2
|
|
20240820,140900,214651980,5360,5350,5360,5350,1394
|
|
20240820,140800,207194070,5350,5350,5350,5350,5
|
|
20240820,140700,207167320,5350,5350,5350,5350,0
|
|
20240820,140600,207167320,5350,5350,5350,5330,1227
|
|
20240820,140500,200626880,5340,5340,5340,5340,121
|
|
20240820,140400,199980740,5340,5340,5340,5340,0
|
|
20240820,140300,199980740,5340,5340,5340,5340,0
|
|
20240820,140200,199980740,5340,5340,5340,5340,1259
|
|
20240820,140100,193257680,5340,5340,5340,5340,0
|
|
20240820,140000,193257680,5340,5340,5340,5340,0
|
|
20240820,135900,193257680,5340,5340,5340,5340,0
|
|
20240820,135800,193257680,5340,5340,5340,5340,0
|
|
20240820,135700,193257680,5340,5340,5340,5340,1360
|
|
20240820,135600,185995280,5340,5340,5340,5340,0
|
|
20240820,135500,185995280,5340,5340,5340,5340,10
|
|
20240820,135400,185941880,5340,5340,5340,5340,0
|
|
20240820,135300,185941880,5340,5340,5340,5340,0
|
|
20240820,135200,185941880,5340,5340,5340,5340,390
|
|
20240820,135100,183859280,5340,5340,5340,5340,1
|
|
20240820,135000,183853940,5340,5340,5340,5340,0
|
|
20240820,134900,183853940,5340,5340,5340,5340,0
|
|
20240820,134800,183853940,5340,5340,5340,5340,1
|
|
20240820,134700,183848600,5340,5340,5340,5340,0
|
|
20240820,134600,183848600,5340,5340,5340,5340,0
|
|
20240820,134500,183848600,5340,5340,5340,5340,179
|
|
20240820,134400,182892740,5340,5340,5340,5340,2
|
|
20240820,134300,182882060,5330,5340,5340,5330,175
|
|
20240820,134200,181948310,5340,5340,5340,5340,0
|
|
20240820,134100,181948310,5340,5340,5340,5340,0
|
|
20240820,134000,181948310,5340,5340,5340,5340,0
|
|
20240820,133900,181948310,5340,5340,5340,5340,1
|
|
20240820,133800,181942970,5340,5340,5340,5340,6
|
|
20240820,133700,181910930,5340,5340,5340,5340,2
|
|
20240820,133600,181900250,5340,5340,5340,5340,1
|
|
20240820,133500,181894910,5330,5330,5330,5330,1030
|
|
20240820,133400,176405010,5330,5330,5330,5330,0
|
|
20240820,133300,176405010,5330,5340,5340,5330,31
|
|
20240820,133200,176239720,5340,5340,5340,5340,0
|
|
20240820,133100,176239720,5340,5340,5340,5340,0
|
|
20240820,133000,176239720,5340,5340,5340,5340,1
|
|
20240820,132900,176234380,5340,5340,5340,5340,1255
|
|
20240820,132800,169532680,5330,5330,5330,5330,23
|
|
20240820,132700,169410090,5330,5330,5330,5330,200
|
|
20240820,132600,168344090,5330,5320,5330,5320,825
|
|
20240820,132500,163954880,5320,5320,5320,5320,0
|
|
20240820,132400,163954880,5320,5310,5320,5310,190
|
|
20240820,132300,162945970,5320,5310,5320,5310,151
|
|
20240820,132200,162144150,5320,5320,5320,5320,0
|
|
20240820,132100,162144150,5320,5320,5320,5320,0
|
|
20240820,132000,162144150,5320,5320,5320,5320,0
|
|
20240820,131900,162144150,5320,5320,5320,5320,2
|
|
20240820,131800,162133510,5310,5310,5310,5310,0
|
|
20240820,131700,162133510,5310,5310,5310,5310,0
|
|
20240820,131600,162133510,5310,5310,5310,5310,0
|
|
20240820,131500,162133510,5310,5310,5310,5310,89
|
|
20240820,131400,161660920,5320,5320,5320,5320,6
|
|
20240820,131300,161629000,5320,5320,5320,5320,11
|
|
20240820,131200,161570480,5320,5320,5320,5320,2
|
|
20240820,131100,161559840,5320,5320,5320,5320,834
|
|
20240820,131000,157122960,5320,5320,5320,5320,6
|
|
20240820,130900,157091040,5320,5320,5320,5320,845
|
|
20240820,130800,152595640,5330,5330,5330,5330,155
|
|
20240820,130700,151769490,5330,5330,5330,5330,23
|
|
20240820,130600,151646900,5330,5330,5330,5330,235
|
|
20240820,130500,150394350,5330,5330,5330,5330,0
|
|
20240820,130400,150394350,5330,5330,5330,5330,0
|
|
20240820,130300,150394350,5330,5330,5330,5330,0
|
|
20240820,130200,150394350,5330,5330,5330,5330,4
|
|
20240820,130100,150373030,5340,5340,5340,5340,0
|
|
20240820,130000,150373030,5340,5340,5340,5340,1
|
|
20240820,125900,150367690,5340,5340,5340,5340,0
|
|
20240820,125800,150367690,5340,5340,5340,5340,0
|
|
20240820,125700,150367690,5340,5330,5340,5330,9
|
|
20240820,125600,150319710,5340,5340,5340,5340,1
|
|
20240820,125500,150314370,5330,5330,5330,5330,1
|
|
20240820,125400,150309040,5340,5340,5340,5340,0
|
|
20240820,125300,150309040,5340,5330,5340,5330,80
|
|
20240820,125200,149882630,5340,5340,5340,5340,0
|
|
20240820,125100,149882630,5340,5340,5340,5340,0
|
|
20240820,125000,149882630,5340,5340,5340,5340,0
|
|
20240820,124900,149882630,5340,5340,5340,5340,0
|
|
20240820,124800,149882630,5340,5340,5340,5340,0
|
|
20240820,124700,149882630,5340,5340,5340,5340,1
|
|
20240820,124600,149877290,5330,5330,5330,5330,1
|
|
20240820,124500,149871960,5340,5340,5340,5340,0
|
|
20240820,124400,149871960,5340,5340,5340,5340,0
|
|
20240820,124300,149871960,5340,5340,5340,5340,0
|
|
20240820,124200,149871960,5340,5340,5340,5340,1
|
|
20240820,124100,149866620,5330,5330,5330,5330,0
|
|
20240820,124000,149866620,5330,5330,5330,5330,0
|
|
20240820,123900,149866620,5330,5330,5330,5330,0
|
|
20240820,123800,149866620,5330,5330,5330,5330,0
|
|
20240820,123700,149866620,5330,5330,5330,5330,9
|
|
20240820,123600,149818650,5330,5330,5330,5330,0
|
|
20240820,123500,149818650,5330,5330,5330,5330,0
|
|
20240820,123400,149818650,5330,5330,5330,5330,0
|
|
20240820,123300,149818650,5330,5330,5330,5330,0
|
|
20240820,123200,149818650,5330,5330,5330,5330,20
|
|
20240820,123100,149712050,5340,5340,5340,5340,2
|
|
20240820,123000,149701370,5310,5310,5310,5310,1912
|
|
20240820,122900,139548650,5320,5330,5330,5320,169
|
|
20240820,122800,138649170,5330,5330,5330,5330,256
|
|
20240820,122700,137284690,5340,5340,5340,5340,0
|
|
20240820,122600,137284690,5340,5340,5340,5340,1
|
|
20240820,122500,137279350,5340,5340,5340,5340,0
|
|
20240820,122400,137279350,5340,5340,5340,5340,0
|
|
20240820,122300,137279350,5340,5340,5340,5340,1
|
|
20240820,122200,137274010,5340,5340,5340,5340,3
|
|
20240820,122100,137257990,5330,5330,5330,5330,0
|
|
20240820,122000,137257990,5330,5330,5330,5330,0
|
|
20240820,121900,137257990,5330,5330,5330,5330,100
|
|
20240820,121800,136724990,5330,5330,5330,5330,0
|
|
20240820,121700,136724990,5330,5330,5330,5330,0
|
|
20240820,121600,136724990,5330,5330,5330,5330,0
|
|
20240820,121500,136724990,5330,5330,5330,5330,25
|
|
20240820,121400,136591740,5340,5340,5340,5340,0
|
|
20240820,121300,136591740,5340,5340,5340,5340,0
|
|
20240820,121200,136591740,5340,5340,5340,5340,18
|
|
20240820,121100,136495620,5340,5340,5340,5340,0
|
|
20240820,121000,136495620,5340,5330,5340,5330,6
|
|
20240820,120900,136463630,5340,5340,5340,5340,2
|
|
20240820,120800,136452950,5340,5340,5340,5340,1
|
|
20240820,120700,136447610,5340,5340,5340,5340,0
|
|
20240820,120600,136447610,5340,5310,5340,5310,1504
|
|
20240820,120500,128446360,5320,5330,5330,5320,527
|
|
20240820,120400,125640340,5340,5340,5340,5340,0
|
|
20240820,120300,125640340,5340,5340,5340,5340,1
|
|
20240820,120200,125635000,5320,5320,5320,5320,0
|
|
20240820,120100,125635000,5320,5320,5320,5320,0
|
|
20240820,120000,125635000,5320,5330,5330,5320,2077
|
|
20240820,115900,114585260,5330,5330,5330,5330,0
|
|
20240820,115800,114585260,5330,5330,5330,5330,0
|
|
20240820,115700,114585260,5330,5330,5330,5330,0
|
|
20240820,115600,114585260,5330,5330,5330,5330,0
|
|
20240820,115500,114585260,5330,5330,5330,5330,0
|
|
20240820,115400,114585260,5330,5330,5330,5330,0
|
|
20240820,115300,114585260,5330,5330,5330,5330,0
|
|
20240820,115200,114585260,5330,5330,5330,5330,0
|
|
20240820,115100,114585260,5330,5330,5330,5330,0
|
|
20240820,115000,114585260,5330,5330,5330,5330,211
|
|
20240820,114900,113460630,5330,5330,5330,5330,425
|
|
20240820,114800,111195380,5330,5330,5330,5330,0
|
|
20240820,114700,111195380,5330,5330,5330,5330,23
|
|
20240820,114600,111072790,5330,5330,5330,5330,196
|
|
20240820,114500,110028110,5340,5340,5340,5340,0
|
|
20240820,114400,110028110,5340,5340,5340,5340,0
|
|
20240820,114300,110028110,5340,5340,5340,5340,31
|
|
20240820,114200,109862570,5340,5340,5340,5340,183
|
|
20240820,114100,108885350,5340,5340,5340,5340,0
|
|
20240820,114000,108885350,5340,5340,5340,5340,1
|
|
20240820,113900,108880010,5340,5340,5340,5340,0
|
|
20240820,113800,108880010,5340,5340,5340,5340,0
|
|
20240820,113700,108880010,5340,5340,5340,5340,2
|
|
20240820,113600,108869330,5350,5330,5350,5330,57
|
|
20240820,113500,108565500,5340,5340,5340,5340,2
|
|
20240820,113400,108554820,5350,5340,5350,5340,6
|
|
20240820,113300,108522770,5340,5340,5340,5340,45
|
|
20240820,113200,108282470,5350,5350,5350,5350,0
|
|
20240820,113100,108282470,5350,5350,5350,5350,0
|
|
20240820,113000,108282470,5350,5350,5350,5350,0
|
|
20240820,112900,108282470,5350,5350,5350,5350,3
|
|
20240820,112800,108266420,5350,5350,5350,5350,0
|
|
20240820,112700,108266420,5350,5350,5350,5350,0
|
|
20240820,112600,108266420,5350,5350,5350,5350,0
|
|
20240820,112500,108266420,5350,5350,5350,5350,0
|
|
20240820,112400,108266420,5350,5350,5350,5350,0
|
|
20240820,112300,108266420,5350,5350,5350,5350,0
|
|
20240820,112200,108266420,5350,5350,5350,5350,0
|
|
20240820,112100,108266420,5350,5350,5350,5350,0
|
|
20240820,112000,108266420,5350,5350,5350,5350,0
|
|
20240820,111900,108266420,5350,5350,5350,5350,0
|
|
20240820,111800,108266420,5350,5350,5350,5350,0
|
|
20240820,111700,108266420,5350,5350,5350,5350,0
|
|
20240820,111600,108266420,5350,5350,5350,5350,0
|
|
20240820,111500,108266420,5350,5350,5350,5350,0
|
|
20240820,111400,108266420,5350,5350,5350,5350,0
|
|
20240820,111300,108266420,5350,5350,5350,5350,0
|
|
20240820,111200,108266420,5350,5350,5350,5350,3
|
|
20240820,111100,108250370,5350,5350,5350,5350,0
|
|
20240820,111000,108250370,5350,5350,5350,5350,287
|
|
20240820,110900,106714920,5360,5360,5360,5360,2
|
|
20240820,110800,106704200,5360,5360,5360,5360,1
|
|
20240820,110700,106698840,5350,5350,5350,5350,32
|
|
20240820,110600,106527640,5350,5350,5350,5350,53
|
|
20240820,110500,106244090,5340,5350,5350,5340,901
|
|
20240820,110400,101424740,5350,5350,5350,5350,1
|
|
20240820,110300,101419390,5340,5340,5340,5340,0
|
|
20240820,110200,101419390,5340,5340,5340,5340,0
|
|
20240820,110100,101419390,5340,5340,5340,5340,0
|
|
20240820,110000,101419390,5340,5340,5340,5340,0
|
|
20240820,105900,101419390,5340,5340,5340,5340,0
|
|
20240820,105800,101419390,5340,5340,5340,5340,0
|
|
20240820,105700,101419390,5340,5340,5340,5340,0
|
|
20240820,105600,101419390,5340,5340,5340,5340,102
|
|
20240820,105500,100874710,5350,5340,5350,5340,3
|
|
20240820,105400,100858670,5350,5350,5350,5350,1
|
|
20240820,105300,100853320,5350,5350,5350,5350,3
|
|
20240820,105200,100837270,5350,5350,5350,5350,0
|
|
20240820,105100,100837270,5350,5350,5350,5350,0
|
|
20240820,105000,100837270,5350,5350,5350,5350,0
|
|
20240820,104900,100837270,5350,5340,5350,5340,372
|
|
20240820,104800,98850780,5340,5340,5340,5340,0
|
|
20240820,104700,98850780,5340,5340,5340,5340,1
|
|
20240820,104600,98845440,5340,5340,5340,5340,0
|
|
20240820,104500,98845440,5340,5340,5340,5340,6
|
|
20240820,104400,98813400,5350,5350,5350,5350,2
|
|
20240820,104300,98802700,5350,5350,5350,5350,4
|
|
20240820,104200,98781300,5340,5340,5340,5340,61
|
|
20240820,104100,98455560,5350,5350,5350,5350,1
|
|
20240820,104000,98450210,5350,5350,5350,5350,0
|
|
20240820,103900,98450210,5350,5350,5350,5350,0
|
|
20240820,103800,98450210,5350,5350,5350,5350,4
|
|
20240820,103700,98428810,5350,5350,5350,5350,1
|
|
20240820,103600,98423460,5350,5350,5350,5350,0
|
|
20240820,103500,98423460,5350,5350,5350,5350,1
|
|
20240820,103400,98418110,5350,5350,5350,5350,0
|
|
20240820,103300,98418110,5350,5350,5350,5350,0
|
|
20240820,103200,98418110,5350,5350,5350,5350,127
|
|
20240820,103100,97738660,5360,5360,5360,5360,0
|
|
20240820,103000,97738660,5360,5360,5360,5360,2
|
|
20240820,102900,97727940,5360,5350,5360,5350,452
|
|
20240820,102800,95309230,5360,5360,5360,5360,372
|
|
20240820,102700,93315310,5340,5350,5350,5340,2
|
|
20240820,102600,93304620,5360,5330,5360,5330,6253
|
|
20240820,102500,59951860,5330,5330,5330,5330,0
|
|
20240820,102400,59951860,5330,5330,5330,5320,13
|
|
20240820,102300,59882670,5330,5320,5330,5320,1500
|
|
20240820,102200,51902190,5320,5320,5320,5320,1
|
|
20240820,102100,51896870,5320,5320,5320,5320,0
|
|
20240820,102000,51896870,5320,5320,5320,5320,0
|
|
20240820,101900,51896870,5320,5320,5320,5320,1
|
|
20240820,101800,51891550,5300,5310,5320,5300,125
|
|
20240820,101700,51228320,5320,5320,5320,5320,3
|
|
20240820,101600,51212360,5310,5310,5310,5310,0
|
|
20240820,101500,51212360,5310,5310,5310,5310,0
|
|
20240820,101400,51212360,5310,5310,5310,5310,0
|
|
20240820,101300,51212360,5310,5310,5310,5310,0
|
|
20240820,101200,51212360,5310,5310,5310,5310,436
|
|
20240820,101100,48897200,5320,5320,5320,5320,0
|
|
20240820,101000,48897200,5320,5310,5320,5310,257
|
|
20240820,100900,47532510,5320,5320,5320,5320,0
|
|
20240820,100800,47532510,5320,5320,5320,5320,2
|
|
20240820,100700,47521870,5320,5320,5320,5320,0
|
|
20240820,100600,47521870,5320,5320,5320,5320,0
|
|
20240820,100500,47521870,5320,5310,5320,5310,7
|
|
20240820,100400,47484680,5310,5320,5320,5310,127
|
|
20240820,100300,46809780,5330,5330,5330,5330,501
|
|
20240820,100200,44139450,5330,5320,5330,5320,11
|
|
20240820,100100,44080920,5330,5330,5330,5330,13
|
|
20240820,100000,44011630,5330,5330,5330,5330,12
|
|
20240820,095900,43947670,5330,5330,5330,5330,0
|
|
20240820,095800,43947670,5330,5330,5330,5330,8
|
|
20240820,095700,43905030,5330,5320,5330,5320,563
|
|
20240820,095600,40909850,5320,5320,5320,5320,109
|
|
20240820,095500,40329970,5320,5320,5320,5320,2
|
|
20240820,095400,40319330,5310,5310,5310,5310,0
|
|
20240820,095300,40319330,5310,5330,5330,5310,670
|
|
20240820,095200,36755910,5320,5320,5330,5320,271
|
|
20240820,095100,35314180,5330,5320,5330,5320,702
|
|
20240820,095000,31577520,5330,5320,5330,5310,1765
|
|
20240820,094900,22185560,5310,5310,5310,5310,491
|
|
20240820,094800,19578350,5310,5310,5310,5310,247
|
|
20240820,094700,18266780,5310,5300,5310,5300,265
|
|
20240820,094600,16861790,5300,5300,5300,5300,0
|
|
20240820,094500,16861790,5300,5300,5300,5300,20
|
|
20240820,094400,16755790,5310,5310,5310,5310,0
|
|
20240820,094300,16755790,5310,5310,5310,5310,2
|
|
20240820,094200,16745170,5310,5310,5310,5310,2
|
|
20240820,094100,16734550,5310,5300,5310,5300,461
|
|
20240820,094000,14290430,5300,5290,5300,5290,448
|
|
20240820,093900,11917740,5290,5290,5290,5290,92
|
|
20240820,093800,11431060,5300,5300,5300,5300,0
|
|
20240820,093700,11431060,5300,5300,5300,5300,0
|
|
20240820,093600,11431060,5300,5300,5300,5300,1
|
|
20240820,093500,11425760,5300,5300,5300,5300,0
|
|
20240820,093400,11425760,5300,5290,5300,5290,264
|
|
20240820,093300,10029070,5280,5280,5280,5280,25
|
|
20240820,093200,9897070,5290,5290,5290,5290,0
|
|
20240820,093100,9897070,5290,5290,5290,5290,579
|
|
20240820,093000,6834160,5300,5300,5300,5300,0
|
|
20240820,092900,6834160,5300,5300,5300,5300,0
|
|
20240820,092800,6834160,5300,5300,5300,5300,0
|
|
20240820,092700,6834160,5300,5290,5300,5290,150
|
|
20240820,092600,6040360,5300,5300,5300,5300,0
|
|
20240820,092500,6040360,5300,5300,5300,5300,0
|
|
20240820,092400,6040360,5300,5300,5300,5300,1
|
|
20240820,092300,6035060,5300,5300,5300,5300,6
|
|
20240820,092200,6003260,5310,5310,5310,5310,0
|
|
20240820,092100,6003260,5310,5310,5310,5280,503
|
|
20240820,092000,3342720,5310,5300,5310,5300,29
|
|
20240820,091900,3188930,5310,5310,5310,5310,0
|
|
20240820,091800,3188930,5310,5300,5310,5300,82
|
|
20240820,091700,2754220,5300,5300,5300,5300,9
|
|
20240820,091600,2706520,5300,5300,5300,5300,0
|
|
20240820,091500,2706520,5300,5300,5300,5300,0
|
|
20240820,091400,2706520,5300,5300,5300,5300,10
|
|
20240820,091300,2653520,5300,5300,5300,5300,18
|
|
20240820,091200,2558120,5300,5300,5300,5300,92
|
|
20240820,091100,2070520,5300,5300,5300,5300,0
|
|
20240820,091000,2070520,5300,5300,5300,5300,6
|
|
20240820,090900,2038720,5310,5310,5310,5310,57
|
|
20240820,090800,1736050,5310,5310,5310,5310,1
|
|
20240820,090700,1730740,5310,5310,5310,5310,0
|
|
20240820,090600,1730740,5310,5300,5310,5300,5
|
|
20240820,090500,1704210,5310,5310,5310,5310,0
|
|
20240820,090400,1704210,5310,5300,5310,5300,5
|
|
20240820,090300,1677690,5310,5310,5310,5310,0
|
|
20240820,090200,1677690,5310,5310,5310,5310,0
|
|
20240820,090100,1677690,5310,5300,5310,5300,26
|
|
20240820,090000,1539850,5300,5310,5310,5300,290
|