602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185900,614188720,5400,5400,5400,5400,1645
|
|
20240821,185800,614188720,5400,5400,5400,5400,0
|
|
20240821,185700,614188720,5400,5400,5400,5400,0
|
|
20240821,185600,614188720,5400,5400,5400,5400,0
|
|
20240821,185500,614188720,5400,5400,5400,5400,0
|
|
20240821,185400,614188720,5400,5400,5400,5400,0
|
|
20240821,185300,614188720,5400,5400,5400,5400,0
|
|
20240821,185200,614188720,5400,5400,5400,5400,0
|
|
20240821,185100,614188720,5400,5400,5400,5400,0
|
|
20240821,185000,614188720,5400,5400,5400,5400,0
|
|
20240821,184900,614188720,5400,5400,5400,5400,0
|
|
20240821,184800,614188720,5400,5400,5400,5400,0
|
|
20240821,184700,614188720,5400,5400,5400,5400,0
|
|
20240821,184600,614188720,5400,5400,5400,5400,0
|
|
20240821,184500,614188720,5400,5400,5400,5400,0
|
|
20240821,184400,614188720,5400,5400,5400,5400,0
|
|
20240821,184300,614188720,5400,5400,5400,5400,0
|
|
20240821,184200,614188720,5400,5400,5400,5400,0
|
|
20240821,184100,614188720,5400,5400,5400,5400,0
|
|
20240821,184000,614188720,5400,5400,5400,5400,0
|
|
20240821,183900,614188720,5400,5400,5400,5400,0
|
|
20240821,183800,614188720,5400,5400,5400,5400,0
|
|
20240821,183700,614188720,5400,5400,5400,5400,0
|
|
20240821,183600,614188720,5400,5400,5400,5400,0
|
|
20240821,183500,614188720,5400,5400,5400,5400,0
|
|
20240821,183400,614188720,5400,5400,5400,5400,0
|
|
20240821,183300,614188720,5400,5400,5400,5400,0
|
|
20240821,183200,614188720,5400,5400,5400,5400,0
|
|
20240821,183100,614188720,5400,5400,5400,5400,0
|
|
20240821,183000,614188720,5400,5400,5400,5400,0
|
|
20240821,182900,614188720,5400,5400,5400,5400,1645
|
|
20240821,182800,614188720,5400,5400,5400,5400,0
|
|
20240821,182700,614188720,5400,5400,5400,5400,0
|
|
20240821,182600,614188720,5400,5400,5400,5400,0
|
|
20240821,182500,614188720,5400,5400,5400,5400,0
|
|
20240821,182400,614188720,5400,5400,5400,5400,0
|
|
20240821,182300,614188720,5400,5400,5400,5400,0
|
|
20240821,182200,614188720,5400,5400,5400,5400,0
|
|
20240821,182100,614188720,5400,5400,5400,5400,0
|
|
20240821,182000,614188720,5400,5400,5400,5400,0
|
|
20240821,181900,614188720,5400,5400,5400,5400,0
|
|
20240821,181800,614188720,5400,5400,5400,5400,0
|
|
20240821,181700,614188720,5400,5400,5400,5400,0
|
|
20240821,181600,614188720,5400,5400,5400,5400,0
|
|
20240821,181500,614188720,5400,5400,5400,5400,0
|
|
20240821,181400,614188720,5400,5400,5400,5400,0
|
|
20240821,181300,614188720,5400,5400,5400,5400,0
|
|
20240821,181200,614188720,5400,5400,5400,5400,0
|
|
20240821,181100,614188720,5400,5400,5400,5400,0
|
|
20240821,181000,614188720,5400,5400,5400,5400,0
|
|
20240821,180900,614188720,5400,5400,5400,5400,0
|
|
20240821,180800,614188720,5400,5400,5400,5400,0
|
|
20240821,180700,614188720,5400,5400,5400,5400,0
|
|
20240821,180600,614188720,5400,5400,5400,5400,0
|
|
20240821,180500,614188720,5400,5400,5400,5400,0
|
|
20240821,180400,614188720,5400,5400,5400,5400,0
|
|
20240821,180300,614188720,5400,5400,5400,5400,0
|
|
20240821,180200,614188720,5400,5400,5400,5400,0
|
|
20240821,180100,614188720,5400,5400,5400,5400,0
|
|
20240821,180000,614188720,5400,5400,5400,5400,0
|
|
20240821,175900,614188720,5400,5400,5400,5400,1645
|
|
20240821,175800,614188720,5400,5400,5400,5400,0
|
|
20240821,175700,614188720,5400,5400,5400,5400,0
|
|
20240821,175600,614188720,5400,5400,5400,5400,0
|
|
20240821,175500,614188720,5400,5400,5400,5400,0
|
|
20240821,175400,614188720,5400,5400,5400,5400,0
|
|
20240821,175300,614188720,5400,5400,5400,5400,0
|
|
20240821,175200,614188720,5400,5400,5400,5400,0
|
|
20240821,175100,614188720,5400,5400,5400,5400,0
|
|
20240821,175000,614188720,5400,5400,5400,5400,0
|
|
20240821,174900,614188720,5400,5400,5400,5400,0
|
|
20240821,174800,614188720,5400,5400,5400,5400,0
|
|
20240821,174700,614188720,5400,5400,5400,5400,0
|
|
20240821,174600,614188720,5400,5400,5400,5400,0
|
|
20240821,174500,614188720,5400,5400,5400,5400,0
|
|
20240821,174400,614188720,5400,5400,5400,5400,0
|
|
20240821,174300,614188720,5400,5400,5400,5400,0
|
|
20240821,174200,614188720,5400,5400,5400,5400,0
|
|
20240821,174100,614188720,5400,5400,5400,5400,0
|
|
20240821,174000,614188720,5400,5400,5400,5400,0
|
|
20240821,173900,614188720,5400,5400,5400,5400,0
|
|
20240821,173800,614188720,5400,5400,5400,5400,0
|
|
20240821,173700,614188720,5400,5400,5400,5400,0
|
|
20240821,173600,614188720,5400,5400,5400,5400,0
|
|
20240821,173500,614188720,5400,5400,5400,5400,0
|
|
20240821,173400,614188720,5400,5400,5400,5400,0
|
|
20240821,173300,614188720,5400,5400,5400,5400,0
|
|
20240821,173200,614188720,5400,5400,5400,5400,0
|
|
20240821,173100,614188720,5400,5400,5400,5400,0
|
|
20240821,173000,614188720,5400,5400,5400,5400,0
|
|
20240821,172900,614188720,5400,5400,5400,5400,1645
|
|
20240821,172800,614188720,5400,5400,5400,5400,0
|
|
20240821,172700,614188720,5400,5400,5400,5400,0
|
|
20240821,172600,614188720,5400,5400,5400,5400,0
|
|
20240821,172500,614188720,5400,5400,5400,5400,0
|
|
20240821,172400,614188720,5400,5400,5400,5400,0
|
|
20240821,172300,614188720,5400,5400,5400,5400,0
|
|
20240821,172200,614188720,5400,5400,5400,5400,0
|
|
20240821,172100,614188720,5400,5400,5400,5400,0
|
|
20240821,172000,614188720,5400,5400,5400,5400,0
|
|
20240821,171900,614188720,5400,5400,5400,5400,0
|
|
20240821,171800,614188720,5400,5400,5400,5400,0
|
|
20240821,171700,614188720,5400,5400,5400,5400,0
|
|
20240821,171600,614188720,5400,5400,5400,5400,0
|
|
20240821,171500,614188720,5400,5400,5400,5400,0
|
|
20240821,171400,614188720,5400,5400,5400,5400,0
|
|
20240821,171300,614188720,5400,5400,5400,5400,0
|
|
20240821,171200,614188720,5400,5400,5400,5400,0
|
|
20240821,171100,614188720,5400,5400,5400,5400,0
|
|
20240821,171000,614188720,5400,5400,5400,5400,0
|
|
20240821,170900,614188720,5400,5400,5400,5400,0
|
|
20240821,170800,614188720,5400,5400,5400,5400,0
|
|
20240821,170700,614188720,5400,5400,5400,5400,0
|
|
20240821,170600,614188720,5400,5400,5400,5400,0
|
|
20240821,170500,614188720,5400,5400,5400,5400,0
|
|
20240821,170400,614188720,5400,5400,5400,5400,0
|
|
20240821,170300,614188720,5400,5400,5400,5400,0
|
|
20240821,170200,614188720,5400,5400,5400,5400,0
|
|
20240821,170100,614188720,5400,5400,5400,5400,0
|
|
20240821,170000,614188720,5400,5400,5400,5400,0
|
|
20240821,165900,614188720,5400,5400,5400,5400,1645
|
|
20240821,165800,614188720,5400,5400,5400,5400,0
|
|
20240821,165700,614188720,5400,5400,5400,5400,0
|
|
20240821,165600,614188720,5400,5400,5400,5400,0
|
|
20240821,165500,614188720,5400,5400,5400,5400,0
|
|
20240821,165400,614188720,5400,5400,5400,5400,0
|
|
20240821,165300,614188720,5400,5400,5400,5400,0
|
|
20240821,165200,614188720,5400,5400,5400,5400,0
|
|
20240821,165100,614188720,5400,5400,5400,5400,0
|
|
20240821,165000,614188720,5400,5400,5400,5400,0
|
|
20240821,164900,614188720,5400,5400,5400,5400,0
|
|
20240821,164800,614188720,5400,5400,5400,5400,0
|
|
20240821,164700,614188720,5400,5400,5400,5400,0
|
|
20240821,164600,614188720,5400,5400,5400,5400,0
|
|
20240821,164500,614188720,5400,5400,5400,5400,0
|
|
20240821,164400,614188720,5400,5400,5400,5400,0
|
|
20240821,164300,614188720,5400,5400,5400,5400,0
|
|
20240821,164200,614188720,5400,5400,5400,5400,0
|
|
20240821,164100,614188720,5400,5400,5400,5400,0
|
|
20240821,164000,614188720,5400,5400,5400,5400,0
|
|
20240821,163900,614188720,5400,5400,5400,5400,0
|
|
20240821,163800,614188720,5400,5400,5400,5400,0
|
|
20240821,163700,614188720,5400,5400,5400,5400,0
|
|
20240821,163600,614188720,5400,5400,5400,5400,0
|
|
20240821,163500,614188720,5400,5400,5400,5400,0
|
|
20240821,163400,614188720,5400,5400,5400,5400,0
|
|
20240821,163300,614188720,5400,5400,5400,5400,0
|
|
20240821,163200,614188720,5400,5400,5400,5400,0
|
|
20240821,163100,614188720,5400,5400,5400,5400,0
|
|
20240821,163000,614188720,5400,5400,5400,5400,0
|
|
20240821,162900,614188720,5400,5400,5400,5400,1645
|
|
20240821,162800,614188720,5400,5400,5400,5400,0
|
|
20240821,162700,614188720,5400,5400,5400,5400,0
|
|
20240821,162600,614188720,5400,5400,5400,5400,0
|
|
20240821,162500,614188720,5400,5400,5400,5400,0
|
|
20240821,162400,614188720,5400,5400,5400,5400,0
|
|
20240821,162300,614188720,5400,5400,5400,5400,0
|
|
20240821,162200,614188720,5400,5400,5400,5400,0
|
|
20240821,162100,614188720,5400,5400,5400,5400,0
|
|
20240821,162000,614188720,5400,5400,5400,5400,0
|
|
20240821,161900,614188720,5400,5400,5400,5400,0
|
|
20240821,161800,614188720,5400,5400,5400,5400,0
|
|
20240821,161700,614188720,5400,5400,5400,5400,0
|
|
20240821,161600,614188720,5400,5400,5400,5400,0
|
|
20240821,161500,614188720,5400,5400,5400,5400,0
|
|
20240821,161400,614188720,5400,5400,5400,5400,0
|
|
20240821,161300,614188720,5400,5400,5400,5400,0
|
|
20240821,161200,614188720,5400,5400,5400,5400,0
|
|
20240821,161100,614188720,5400,5400,5400,5400,0
|
|
20240821,161000,614188720,5400,5400,5400,5400,0
|
|
20240821,160900,614188720,5400,5400,5400,5400,0
|
|
20240821,160800,614188720,5400,5400,5400,5400,0
|
|
20240821,160700,614188720,5400,5400,5400,5400,0
|
|
20240821,160600,614188720,5400,5400,5400,5400,0
|
|
20240821,160500,614188720,5400,5400,5400,5400,0
|
|
20240821,160400,614188720,5400,5400,5400,5400,0
|
|
20240821,160300,614188720,5400,5400,5400,5400,0
|
|
20240821,160200,614188720,5400,5400,5400,5400,0
|
|
20240821,160100,614188720,5400,5400,5400,5400,0
|
|
20240821,160000,614188720,5400,5400,5400,5400,0
|
|
20240821,155900,614188720,5400,5400,5400,5400,1645
|
|
20240821,155800,614188720,5400,5400,5400,5400,0
|
|
20240821,155700,614188720,5400,5400,5400,5400,0
|
|
20240821,155600,614188720,5400,5400,5400,5400,0
|
|
20240821,155500,614188720,5400,5400,5400,5400,0
|
|
20240821,155400,614188720,5400,5400,5400,5400,0
|
|
20240821,155300,614188720,5400,5400,5400,5400,0
|
|
20240821,155200,614188720,5400,5400,5400,5400,0
|
|
20240821,155100,614188720,5400,5400,5400,5400,0
|
|
20240821,155000,614188720,5400,5400,5400,5400,0
|
|
20240821,154900,614188720,5400,5400,5400,5400,0
|
|
20240821,154800,614188720,5400,5400,5400,5400,0
|
|
20240821,154700,614188720,5400,5400,5400,5400,0
|
|
20240821,154600,614188720,5400,5400,5400,5400,0
|
|
20240821,154500,614188720,5400,5400,5400,5400,0
|
|
20240821,154400,614188720,5400,5400,5400,5400,0
|
|
20240821,154300,614188720,5400,5400,5400,5400,0
|
|
20240821,154200,614188720,5400,5400,5400,5400,0
|
|
20240821,154100,614188720,5400,5400,5400,5400,0
|
|
20240821,154000,614188720,5400,5400,5400,5400,0
|
|
20240821,153900,614188720,5400,5400,5400,5400,0
|
|
20240821,153800,614188720,5400,5400,5400,5400,0
|
|
20240821,153700,614188720,5400,5400,5400,5400,0
|
|
20240821,153600,614188720,5400,5400,5400,5400,0
|
|
20240821,153500,614188720,5400,5400,5400,5400,0
|
|
20240821,153400,614188720,5400,5400,5400,5400,0
|
|
20240821,153300,614188720,5400,5400,5400,5400,0
|
|
20240821,153200,614188720,5400,5400,5400,5400,0
|
|
20240821,153100,614188720,5400,5400,5400,5400,0
|
|
20240821,153000,614188720,5400,5400,5400,5400,1645
|
|
20240821,152900,605305720,5410,5410,5410,5410,0
|
|
20240821,152800,605305720,5410,5410,5410,5410,0
|
|
20240821,152700,605305720,5410,5410,5410,5410,0
|
|
20240821,152600,605305720,5410,5410,5410,5410,0
|
|
20240821,152500,605305720,5410,5410,5410,5410,0
|
|
20240821,152400,605305720,5410,5410,5410,5410,0
|
|
20240821,152300,605305720,5410,5410,5410,5410,0
|
|
20240821,152200,605305720,5410,5410,5410,5410,0
|
|
20240821,152100,605305720,5410,5410,5410,5410,0
|
|
20240821,152000,605305720,5410,5410,5410,5410,0
|
|
20240821,151900,605305720,5410,5410,5410,5410,0
|
|
20240821,151800,605305720,5410,5410,5410,5410,8
|
|
20240821,151700,605262440,5410,5410,5410,5410,117
|
|
20240821,151600,604629470,5410,5420,5420,5400,333
|
|
20240821,151500,602828050,5410,5410,5410,5410,200
|
|
20240821,151400,601746050,5410,5410,5410,5410,0
|
|
20240821,151300,601746050,5410,5410,5410,5410,19
|
|
20240821,151200,601643260,5430,5430,5430,5430,0
|
|
20240821,151100,601643260,5430,5430,5430,5430,0
|
|
20240821,151000,601643260,5430,5400,5430,5400,9
|
|
20240821,150900,601594580,5410,5410,5410,5410,1
|
|
20240821,150800,601589170,5410,5410,5410,5410,30
|
|
20240821,150700,601426870,5410,5410,5410,5410,1
|
|
20240821,150600,601421460,5410,5410,5410,5410,164
|
|
20240821,150500,600534220,5400,5410,5410,5400,122
|
|
20240821,150400,599875290,5410,5410,5410,5410,5
|
|
20240821,150300,599848240,5410,5410,5410,5410,149
|
|
20240821,150200,599042150,5410,5430,5430,5410,169
|
|
20240821,150100,598127480,5430,5430,5430,5430,0
|
|
20240821,150000,598127480,5430,5430,5430,5430,1
|
|
20240821,145900,598122050,5420,5420,5420,5420,0
|
|
20240821,145800,598122050,5420,5420,5420,5420,100
|
|
20240821,145700,597580050,5430,5430,5430,5430,0
|
|
20240821,145600,597580050,5430,5430,5430,5430,0
|
|
20240821,145500,597580050,5430,5430,5430,5430,0
|
|
20240821,145400,597580050,5430,5430,5430,5430,37
|
|
20240821,145300,597379140,5430,5430,5430,5430,0
|
|
20240821,145200,597379140,5430,5430,5430,5430,10
|
|
20240821,145100,597324840,5430,5410,5430,5410,1025
|
|
20240821,145000,591766020,5420,5420,5420,5420,0
|
|
20240821,144900,591766020,5420,5420,5420,5420,0
|
|
20240821,144800,591766020,5420,5420,5420,5420,0
|
|
20240821,144700,591766020,5420,5420,5420,5420,0
|
|
20240821,144600,591766020,5420,5420,5420,5420,0
|
|
20240821,144500,591766020,5420,5420,5420,5420,0
|
|
20240821,144400,591766020,5420,5420,5420,5420,1
|
|
20240821,144300,591760600,5390,5390,5390,5390,0
|
|
20240821,144200,591760600,5390,5410,5420,5390,2310
|
|
20240821,144100,579251510,5410,5410,5410,5410,185
|
|
20240821,144000,578250660,5400,5400,5400,5400,275
|
|
20240821,143900,576765660,5400,5400,5400,5400,20
|
|
20240821,143800,576657660,5400,5400,5400,5400,0
|
|
20240821,143700,576657660,5400,5400,5400,5400,168
|
|
20240821,143600,575750460,5400,5400,5400,5400,2
|
|
20240821,143500,575739660,5410,5410,5410,5410,0
|
|
20240821,143400,575739660,5410,5410,5410,5410,4
|
|
20240821,143300,575718020,5410,5410,5410,5410,0
|
|
20240821,143200,575718020,5410,5410,5410,5410,0
|
|
20240821,143100,575718020,5410,5410,5410,5410,0
|
|
20240821,143000,575718020,5410,5410,5410,5410,1
|
|
20240821,142900,575712610,5410,5410,5410,5410,0
|
|
20240821,142800,575712610,5410,5410,5410,5410,0
|
|
20240821,142700,575712610,5410,5410,5410,5410,0
|
|
20240821,142600,575712610,5410,5410,5410,5410,0
|
|
20240821,142500,575712610,5410,5410,5410,5410,158
|
|
20240821,142400,574857830,5410,5410,5410,5410,10
|
|
20240821,142300,574803730,5410,5400,5410,5400,11
|
|
20240821,142200,574744320,5400,5400,5400,5400,0
|
|
20240821,142100,574744320,5400,5400,5400,5400,0
|
|
20240821,142000,574744320,5400,5400,5400,5400,0
|
|
20240821,141900,574744320,5400,5400,5400,5400,0
|
|
20240821,141800,574744320,5400,5410,5410,5400,16
|
|
20240821,141700,574657910,5390,5400,5400,5390,48
|
|
20240821,141600,574399010,5410,5410,5410,5410,3
|
|
20240821,141500,574382780,5410,5410,5410,5410,1
|
|
20240821,141400,574377370,5400,5400,5400,5400,70
|
|
20240821,141300,573999370,5410,5410,5410,5410,50
|
|
20240821,141200,573728870,5410,5410,5410,5410,0
|
|
20240821,141100,573728870,5410,5410,5410,5410,80
|
|
20240821,141000,573296070,5410,5400,5410,5400,137
|
|
20240821,140900,572556260,5400,5400,5400,5400,0
|
|
20240821,140800,572556260,5400,5400,5400,5400,864
|
|
20240821,140700,567890660,5390,5390,5390,5390,0
|
|
20240821,140600,567890660,5390,5390,5390,5390,0
|
|
20240821,140500,567890660,5390,5390,5390,5390,1
|
|
20240821,140400,567885270,5400,5400,5400,5400,413
|
|
20240821,140300,565655070,5400,5400,5400,5400,0
|
|
20240821,140200,565655070,5400,5400,5400,5400,0
|
|
20240821,140100,565655070,5400,5400,5400,5400,103
|
|
20240821,140000,565098870,5400,5380,5400,5380,375
|
|
20240821,135900,563081350,5390,5390,5390,5390,10
|
|
20240821,135800,563027450,5400,5400,5400,5400,0
|
|
20240821,135700,563027450,5400,5390,5400,5390,79
|
|
20240821,135600,562601530,5410,5400,5410,5400,236
|
|
20240821,135500,561325070,5390,5390,5390,5390,377
|
|
20240821,135400,559293040,5410,5410,5410,5410,10
|
|
20240821,135300,559238940,5410,5410,5410,5410,0
|
|
20240821,135200,559238940,5410,5410,5410,5410,0
|
|
20240821,135100,559238940,5410,5410,5410,5410,570
|
|
20240821,135000,556155240,5410,5410,5410,5410,0
|
|
20240821,134900,556155240,5410,5410,5410,5410,0
|
|
20240821,134800,556155240,5410,5410,5410,5410,0
|
|
20240821,134700,556155240,5410,5410,5410,5410,0
|
|
20240821,134600,556155240,5410,5410,5410,5410,1
|
|
20240821,134500,556149830,5400,5410,5410,5400,24
|
|
20240821,134400,556020110,5410,5410,5410,5410,0
|
|
20240821,134300,556020110,5410,5410,5410,5410,0
|
|
20240821,134200,556020110,5410,5390,5410,5390,65
|
|
20240821,134100,555669740,5420,5420,5420,5420,0
|
|
20240821,134000,555669740,5420,5420,5420,5420,0
|
|
20240821,133900,555669740,5420,5420,5420,5420,0
|
|
20240821,133800,555669740,5420,5380,5420,5380,76
|
|
20240821,133700,555260820,5420,5420,5420,5420,0
|
|
20240821,133600,555260820,5420,5420,5420,5420,1
|
|
20240821,133500,555255400,5380,5380,5380,5380,0
|
|
20240821,133400,555255400,5380,5410,5410,5380,8097
|
|
20240821,133300,511568610,5420,5420,5420,5420,21
|
|
20240821,133200,511454790,5420,5420,5420,5420,0
|
|
20240821,133100,511454790,5420,5420,5420,5420,0
|
|
20240821,133000,511454790,5420,5420,5420,5420,0
|
|
20240821,132900,511454790,5420,5420,5420,5420,621
|
|
20240821,132800,508088970,5420,5420,5420,5420,0
|
|
20240821,132700,508088970,5420,5420,5420,5420,0
|
|
20240821,132600,508088970,5420,5420,5420,5420,0
|
|
20240821,132500,508088970,5420,5420,5420,5420,428
|
|
20240821,132400,505769210,5420,5420,5420,5420,0
|
|
20240821,132300,505769210,5420,5420,5420,5420,0
|
|
20240821,132200,505769210,5420,5420,5420,5420,0
|
|
20240821,132100,505769210,5420,5420,5420,5420,0
|
|
20240821,132000,505769210,5420,5420,5420,5420,0
|
|
20240821,131900,505769210,5420,5420,5420,5420,0
|
|
20240821,131800,505769210,5420,5420,5420,5420,0
|
|
20240821,131700,505769210,5420,5420,5420,5420,0
|
|
20240821,131600,505769210,5420,5420,5420,5420,0
|
|
20240821,131500,505769210,5420,5420,5420,5420,0
|
|
20240821,131400,505769210,5420,5420,5420,5420,0
|
|
20240821,131300,505769210,5420,5420,5420,5420,222
|
|
20240821,131200,504565970,5420,5420,5420,5420,0
|
|
20240821,131100,504565970,5420,5430,5430,5420,72
|
|
20240821,131000,504175710,5430,5430,5430,5430,11
|
|
20240821,130900,504115980,5440,5440,5440,5440,0
|
|
20240821,130800,504115980,5440,5440,5440,5440,0
|
|
20240821,130700,504115980,5440,5440,5440,5440,0
|
|
20240821,130600,504115980,5440,5440,5440,5440,100
|
|
20240821,130500,503571980,5440,5440,5440,5440,0
|
|
20240821,130400,503571980,5440,5440,5440,5440,0
|
|
20240821,130300,503571980,5440,5440,5440,5440,0
|
|
20240821,130200,503571980,5440,5440,5440,5440,0
|
|
20240821,130100,503571980,5440,5440,5440,5440,0
|
|
20240821,130000,503571980,5440,5440,5440,5440,0
|
|
20240821,125900,503571980,5440,5440,5440,5440,0
|
|
20240821,125800,503571980,5440,5440,5440,5440,0
|
|
20240821,125700,503571980,5440,5440,5440,5440,7
|
|
20240821,125600,503533900,5440,5440,5440,5440,0
|
|
20240821,125500,503533900,5440,5440,5440,5440,0
|
|
20240821,125400,503533900,5440,5440,5440,5440,7
|
|
20240821,125300,503495820,5440,5440,5440,5440,7
|
|
20240821,125200,503457740,5420,5420,5420,5420,20
|
|
20240821,125100,503349340,5440,5420,5440,5420,32
|
|
20240821,125000,503175760,5440,5440,5440,5440,0
|
|
20240821,124900,503175760,5440,5440,5440,5440,0
|
|
20240821,124800,503175760,5440,5440,5440,5440,1
|
|
20240821,124700,503170320,5420,5420,5420,5420,122
|
|
20240821,124600,502509080,5440,5440,5440,5440,0
|
|
20240821,124500,502509080,5440,5440,5440,5440,0
|
|
20240821,124400,502509080,5440,5440,5440,5440,0
|
|
20240821,124300,502509080,5440,5440,5440,5440,1
|
|
20240821,124200,502503640,5410,5440,5440,5410,705
|
|
20240821,124100,498689430,5440,5440,5440,5440,0
|
|
20240821,124000,498689430,5440,5440,5440,5440,0
|
|
20240821,123900,498689430,5440,5440,5440,5440,0
|
|
20240821,123800,498689430,5440,5440,5440,5430,21
|
|
20240821,123700,498575380,5420,5420,5420,5420,71
|
|
20240821,123600,498190560,5420,5420,5420,5420,0
|
|
20240821,123500,498190560,5420,5420,5420,5420,1000
|
|
20240821,123400,492770560,5420,5420,5420,5420,0
|
|
20240821,123300,492770560,5420,5420,5420,5420,1551
|
|
20240821,123200,484364140,5420,5420,5420,5420,0
|
|
20240821,123100,484364140,5420,5420,5420,5420,0
|
|
20240821,123000,484364140,5420,5420,5420,5420,0
|
|
20240821,122900,484364140,5420,5420,5420,5420,20
|
|
20240821,122800,484255740,5420,5420,5420,5420,50
|
|
20240821,122700,483984740,5420,5420,5420,5420,0
|
|
20240821,122600,483984740,5420,5420,5420,5420,0
|
|
20240821,122500,483984740,5420,5420,5420,5420,0
|
|
20240821,122400,483984740,5420,5420,5420,5420,867
|
|
20240821,122300,479285600,5420,5420,5420,5420,0
|
|
20240821,122200,479285600,5420,5420,5420,5420,0
|
|
20240821,122100,479285600,5420,5420,5420,5420,3
|
|
20240821,122000,479269340,5420,5430,5430,5420,378
|
|
20240821,121900,477220310,5440,5430,5440,5430,45
|
|
20240821,121800,476975950,5430,5440,5440,5430,33
|
|
20240821,121700,476796750,5430,5430,5430,5430,0
|
|
20240821,121600,476796750,5430,5440,5440,5430,15
|
|
20240821,121500,476715290,5430,5430,5430,5430,250
|
|
20240821,121400,475357790,5440,5430,5440,5430,612
|
|
20240821,121300,472034510,5430,5430,5430,5430,0
|
|
20240821,121200,472034510,5430,5430,5430,5430,103
|
|
20240821,121100,471475220,5430,5430,5430,5430,0
|
|
20240821,121000,471475220,5430,5430,5430,5430,11
|
|
20240821,120900,471415490,5430,5430,5430,5430,46
|
|
20240821,120800,471165710,5440,5440,5440,5440,10
|
|
20240821,120700,471111310,5440,5440,5440,5440,0
|
|
20240821,120600,471111310,5440,5430,5440,5430,309
|
|
20240821,120500,469433430,5430,5430,5430,5430,0
|
|
20240821,120400,469433430,5430,5430,5430,5430,0
|
|
20240821,120300,469433430,5430,5430,5430,5430,0
|
|
20240821,120200,469433430,5430,5430,5430,5430,0
|
|
20240821,120100,469433430,5430,5430,5430,5430,461
|
|
20240821,120000,466930200,5430,5430,5430,5430,3
|
|
20240821,115900,466913910,5430,5430,5430,5430,50
|
|
20240821,115800,466642410,5430,5430,5430,5430,0
|
|
20240821,115700,466642410,5430,5430,5430,5430,0
|
|
20240821,115600,466642410,5430,5430,5430,5430,0
|
|
20240821,115500,466642410,5430,5430,5430,5430,217
|
|
20240821,115400,465464100,5440,5440,5440,5440,0
|
|
20240821,115300,465464100,5440,5440,5440,5440,0
|
|
20240821,115200,465464100,5440,5440,5440,5440,0
|
|
20240821,115100,465464100,5440,5440,5440,5440,0
|
|
20240821,115000,465464100,5440,5440,5440,5440,200
|
|
20240821,114900,464376100,5440,5440,5440,5440,118
|
|
20240821,114800,463734180,5440,5440,5440,5440,100
|
|
20240821,114700,463190180,5440,5440,5440,5440,0
|
|
20240821,114600,463190180,5440,5420,5440,5420,6
|
|
20240821,114500,463157640,5420,5430,5430,5420,1367
|
|
20240821,114400,455748400,5440,5440,5440,5440,0
|
|
20240821,114300,455748400,5440,5440,5440,5440,200
|
|
20240821,114200,454660400,5440,5440,5440,5440,1
|
|
20240821,114100,454654960,5440,5440,5440,5440,0
|
|
20240821,114000,454654960,5440,5440,5440,5440,0
|
|
20240821,113900,454654960,5440,5440,5440,5440,150
|
|
20240821,113800,453838960,5440,5440,5440,5440,0
|
|
20240821,113700,453838960,5440,5440,5440,5440,0
|
|
20240821,113600,453838960,5440,5430,5440,5430,21
|
|
20240821,113500,453724920,5440,5440,5440,5440,0
|
|
20240821,113400,453724920,5440,5440,5440,5440,100
|
|
20240821,113300,453180920,5440,5440,5440,5440,0
|
|
20240821,113200,453180920,5440,5440,5440,5440,0
|
|
20240821,113100,453180920,5440,5440,5440,5440,0
|
|
20240821,113000,453180920,5440,5440,5440,5440,0
|
|
20240821,112900,453180920,5440,5420,5440,5420,1816
|
|
20240821,112800,443310750,5430,5430,5430,5430,0
|
|
20240821,112700,443310750,5430,5430,5430,5430,0
|
|
20240821,112600,443310750,5430,5430,5430,5430,0
|
|
20240821,112500,443310750,5430,5400,5430,5400,74
|
|
20240821,112400,442911120,5430,5430,5430,5430,0
|
|
20240821,112300,442911120,5430,5430,5430,5430,0
|
|
20240821,112200,442911120,5430,5430,5430,5430,1
|
|
20240821,112100,442905690,5400,5400,5400,5400,740
|
|
20240821,112000,438909690,5430,5410,5430,5410,401
|
|
20240821,111900,436740260,5410,5410,5410,5410,100
|
|
20240821,111800,436199260,5430,5430,5430,5430,0
|
|
20240821,111700,436199260,5430,5430,5430,5430,0
|
|
20240821,111600,436199260,5430,5410,5430,5410,507
|
|
20240821,111500,433456250,5430,5430,5430,5430,1
|
|
20240821,111400,433450820,5410,5410,5410,5410,65
|
|
20240821,111300,433099170,5410,5420,5420,5410,2604
|
|
20240821,111200,418995070,5430,5430,5430,5430,77
|
|
20240821,111100,418576960,5440,5440,5440,5440,0
|
|
20240821,111000,418576960,5440,5440,5440,5440,0
|
|
20240821,110900,418576960,5440,5440,5440,5440,0
|
|
20240821,110800,418576960,5440,5440,5440,5440,0
|
|
20240821,110700,418576960,5440,5440,5440,5440,40
|
|
20240821,110600,418359360,5440,5440,5440,5440,0
|
|
20240821,110500,418359360,5440,5430,5440,5420,1061
|
|
20240821,110400,412598150,5440,5440,5440,5440,1
|
|
20240821,110300,412592710,5430,5430,5430,5430,1839
|
|
20240821,110200,402606940,5440,5440,5440,5440,60
|
|
20240821,110100,402280540,5430,5430,5430,5430,0
|
|
20240821,110000,402280540,5430,5430,5430,5430,25
|
|
20240821,105900,402144790,5430,5430,5430,5430,163
|
|
20240821,105800,401259700,5440,5440,5440,5440,0
|
|
20240821,105700,401259700,5440,5440,5440,5440,56
|
|
20240821,105600,400955060,5440,5440,5440,5440,53
|
|
20240821,105500,400666740,5440,5430,5440,5430,251
|
|
20240821,105400,399301310,5440,5430,5440,5430,178
|
|
20240821,105300,398333830,5430,5430,5430,5430,0
|
|
20240821,105200,398333830,5430,5430,5430,5430,1390
|
|
20240821,105100,390786130,5440,5440,5440,5440,376
|
|
20240821,105000,388740690,5440,5440,5440,5440,0
|
|
20240821,104900,388740690,5440,5440,5440,5440,520
|
|
20240821,104800,385911890,5440,5440,5440,5440,0
|
|
20240821,104700,385911890,5440,5440,5440,5440,0
|
|
20240821,104600,385911890,5440,5440,5440,5440,105
|
|
20240821,104500,385340690,5440,5450,5450,5440,4
|
|
20240821,104400,385318900,5440,5450,5450,5440,3
|
|
20240821,104300,385302560,5440,5440,5440,5440,0
|
|
20240821,104200,385302560,5440,5440,5440,5440,475
|
|
20240821,104100,382718560,5440,5440,5440,5440,25
|
|
20240821,104000,382582560,5440,5440,5440,5440,500
|
|
20240821,103900,379862560,5440,5440,5440,5440,0
|
|
20240821,103800,379862560,5440,5440,5440,5440,0
|
|
20240821,103700,379862560,5440,5440,5440,5440,0
|
|
20240821,103600,379862560,5440,5440,5440,5440,316
|
|
20240821,103500,378143520,5440,5440,5440,5440,61
|
|
20240821,103400,377811680,5460,5440,5460,5440,322
|
|
20240821,103300,376059900,5440,5440,5440,5440,0
|
|
20240821,103200,376059900,5440,5440,5440,5440,0
|
|
20240821,103100,376059900,5440,5440,5440,5440,0
|
|
20240821,103000,376059900,5440,5450,5450,5440,45
|
|
20240821,102900,375815050,5470,5470,5470,5470,0
|
|
20240821,102800,375815050,5470,5460,5470,5460,10
|
|
20240821,102700,375760390,5470,5470,5470,5470,0
|
|
20240821,102600,375760390,5470,5470,5470,5470,50
|
|
20240821,102500,375486890,5470,5470,5470,5470,0
|
|
20240821,102400,375486890,5470,5470,5470,5470,0
|
|
20240821,102300,375486890,5470,5470,5470,5470,0
|
|
20240821,102200,375486890,5470,5470,5470,5470,521
|
|
20240821,102100,372637020,5470,5430,5470,5430,1500
|
|
20240821,102000,364464730,5430,5430,5430,5430,0
|
|
20240821,101900,364464730,5430,5430,5430,5430,647
|
|
20240821,101800,360951520,5450,5430,5450,5430,438
|
|
20240821,101700,358573060,5450,5430,5450,5430,632
|
|
20240821,101600,355137260,5430,5430,5430,5430,423
|
|
20240821,101500,352840370,5430,5430,5470,5430,7737
|
|
20240821,101400,310820080,5440,5440,5440,5440,800
|
|
20240821,101300,306468080,5440,5450,5450,5430,2918
|
|
20240821,101200,290589100,5450,5470,5470,5450,886
|
|
20240821,101100,285750320,5470,5470,5470,5470,417
|
|
20240821,101000,283469330,5460,5460,5470,5460,643
|
|
20240821,100900,279956550,5460,5480,5480,5460,528
|
|
20240821,100800,277070680,5480,5480,5480,5480,715
|
|
20240821,100700,273152480,5470,5480,5480,5470,707
|
|
20240821,100600,269279230,5480,5490,5490,5480,1786
|
|
20240821,100500,259481840,5490,5490,5500,5490,5544
|
|
20240821,100400,229029060,5490,5480,5490,5480,367
|
|
20240821,100300,227016070,5500,5500,5510,5490,552
|
|
20240821,100200,223985060,5510,5510,5510,5500,750
|
|
20240821,100100,219857910,5510,5500,5510,5500,1106
|
|
20240821,100000,213770980,5500,5490,5500,5490,3358
|
|
20240821,095900,195318450,5490,5480,5500,5470,2461
|
|
20240821,095800,181819610,5480,5450,5490,5450,5211
|
|
20240821,095700,153362360,5450,5440,5450,5440,2148
|
|
20240821,095600,141656810,5440,5440,5440,5440,7
|
|
20240821,095500,141618730,5440,5440,5440,5440,0
|
|
20240821,095400,141618730,5440,5440,5440,5440,183
|
|
20240821,095300,140623210,5440,5430,5440,5430,237
|
|
20240821,095200,139334450,5430,5430,5430,5430,258
|
|
20240821,095100,137933510,5430,5430,5430,5430,0
|
|
20240821,095000,137933510,5430,5430,5430,5430,42
|
|
20240821,094900,137705450,5440,5450,5450,5440,945
|
|
20240821,094800,132562810,5450,5430,5450,5430,527
|
|
20240821,094700,129696130,5430,5430,5430,5430,182
|
|
20240821,094600,128707870,5430,5430,5430,5430,0
|
|
20240821,094500,128707870,5430,5430,5430,5430,1262
|
|
20240821,094400,121855210,5430,5430,5430,5430,18
|
|
20240821,094300,121757470,5430,5430,5450,5420,1338
|
|
20240821,094200,114492120,5430,5420,5440,5420,1826
|
|
20240821,094100,104571310,5420,5420,5420,5410,483
|
|
20240821,094000,101953650,5420,5410,5420,5410,2001
|
|
20240821,093900,91108340,5410,5410,5410,5410,574
|
|
20240821,093800,88003000,5400,5400,5400,5400,80
|
|
20240821,093700,87571000,5400,5400,5400,5400,2
|
|
20240821,093600,87560200,5390,5390,5390,5390,60
|
|
20240821,093500,87236800,5400,5400,5400,5400,0
|
|
20240821,093400,87236800,5400,5400,5410,5390,52
|
|
20240821,093300,86956150,5410,5390,5410,5390,38
|
|
20240821,093200,86750670,5390,5390,5390,5390,2
|
|
20240821,093100,86739890,5400,5400,5400,5400,10
|
|
20240821,093000,86685890,5410,5410,5410,5410,411
|
|
20240821,092900,84462380,5400,5400,5400,5400,6
|
|
20240821,092800,84429980,5400,5400,5400,5400,0
|
|
20240821,092700,84429980,5400,5410,5410,5400,1128
|
|
20240821,092600,78336800,5410,5400,5410,5400,744
|
|
20240821,092500,74312590,5430,5420,5430,5420,1580
|
|
20240821,092400,65748320,5400,5430,5440,5400,1630
|
|
20240821,092300,56899980,5420,5400,5420,5390,4337
|
|
20240821,092200,33436540,5400,5400,5400,5400,0
|
|
20240821,092100,33436540,5400,5390,5400,5390,2665
|
|
20240821,092000,19048250,5380,5380,5380,5380,1101
|
|
20240821,091900,13124870,5350,5350,5350,5350,0
|
|
20240821,091800,13124870,5350,5350,5350,5350,0
|
|
20240821,091700,13124870,5350,5370,5380,5350,41
|
|
20240821,091600,12904520,5380,5380,5380,5380,0
|
|
20240821,091500,12904520,5380,5380,5380,5380,1
|
|
20240821,091400,12899140,5350,5350,5350,5350,214
|
|
20240821,091300,11754240,5350,5350,5350,5350,0
|
|
20240821,091200,11754240,5350,5350,5350,5350,2
|
|
20240821,091100,11743540,5350,5350,5350,5350,2
|
|
20240821,091000,11732840,5340,5340,5340,5340,112
|
|
20240821,090900,11134760,5340,5340,5340,5340,668
|
|
20240821,090800,7567640,5340,5350,5350,5340,1289
|
|
20240821,090700,684360,5340,5340,5340,5340,18
|
|
20240821,090600,588240,5340,5340,5340,5340,0
|
|
20240821,090500,588240,5340,5340,5340,5340,2
|
|
20240821,090400,577560,5340,5340,5340,5340,0
|
|
20240821,090300,577560,5340,5340,5340,5340,84
|
|
20240821,090200,129000,5340,5340,5340,5340,0
|
|
20240821,090100,129000,5340,5340,5340,5340,3
|
|
20240821,090000,112980,5380,5380,5380,5380,21
|