603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190000,291276680,5260,5260,5260,5260,1317
|
|
20240822,185900,291276680,5260,5260,5260,5260,0
|
|
20240822,185800,291276680,5260,5260,5260,5260,0
|
|
20240822,185700,291276680,5260,5260,5260,5260,0
|
|
20240822,185600,291276680,5260,5260,5260,5260,0
|
|
20240822,185500,291276680,5260,5260,5260,5260,0
|
|
20240822,185400,291276680,5260,5260,5260,5260,0
|
|
20240822,185300,291276680,5260,5260,5260,5260,0
|
|
20240822,185200,291276680,5260,5260,5260,5260,0
|
|
20240822,185100,291276680,5260,5260,5260,5260,0
|
|
20240822,185000,291276680,5260,5260,5260,5260,0
|
|
20240822,184900,291276680,5260,5260,5260,5260,0
|
|
20240822,184800,291276680,5260,5260,5260,5260,0
|
|
20240822,184700,291276680,5260,5260,5260,5260,0
|
|
20240822,184600,291276680,5260,5260,5260,5260,0
|
|
20240822,184500,291276680,5260,5260,5260,5260,0
|
|
20240822,184400,291276680,5260,5260,5260,5260,0
|
|
20240822,184300,291276680,5260,5260,5260,5260,0
|
|
20240822,184200,291276680,5260,5260,5260,5260,0
|
|
20240822,184100,291276680,5260,5260,5260,5260,0
|
|
20240822,184000,291276680,5260,5260,5260,5260,0
|
|
20240822,183900,291276680,5260,5260,5260,5260,0
|
|
20240822,183800,291276680,5260,5260,5260,5260,0
|
|
20240822,183700,291276680,5260,5260,5260,5260,0
|
|
20240822,183600,291276680,5260,5260,5260,5260,0
|
|
20240822,183500,291276680,5260,5260,5260,5260,0
|
|
20240822,183400,291276680,5260,5260,5260,5260,0
|
|
20240822,183300,291276680,5260,5260,5260,5260,0
|
|
20240822,183200,291276680,5260,5260,5260,5260,0
|
|
20240822,183100,291276680,5260,5260,5260,5260,0
|
|
20240822,183000,291276680,5260,5260,5260,5260,1317
|
|
20240822,182900,291276680,5260,5260,5260,5260,0
|
|
20240822,182800,291276680,5260,5260,5260,5260,0
|
|
20240822,182700,291276680,5260,5260,5260,5260,0
|
|
20240822,182600,291276680,5260,5260,5260,5260,0
|
|
20240822,182500,291276680,5260,5260,5260,5260,0
|
|
20240822,182400,291276680,5260,5260,5260,5260,0
|
|
20240822,182300,291276680,5260,5260,5260,5260,0
|
|
20240822,182200,291276680,5260,5260,5260,5260,0
|
|
20240822,182100,291276680,5260,5260,5260,5260,0
|
|
20240822,182000,291276680,5260,5260,5260,5260,0
|
|
20240822,181900,291276680,5260,5260,5260,5260,0
|
|
20240822,181800,291276680,5260,5260,5260,5260,0
|
|
20240822,181700,291276680,5260,5260,5260,5260,0
|
|
20240822,181600,291276680,5260,5260,5260,5260,0
|
|
20240822,181500,291276680,5260,5260,5260,5260,0
|
|
20240822,181400,291276680,5260,5260,5260,5260,0
|
|
20240822,181300,291276680,5260,5260,5260,5260,0
|
|
20240822,181200,291276680,5260,5260,5260,5260,0
|
|
20240822,181100,291276680,5260,5260,5260,5260,0
|
|
20240822,181000,291276680,5260,5260,5260,5260,0
|
|
20240822,180900,291276680,5260,5260,5260,5260,0
|
|
20240822,180800,291276680,5260,5260,5260,5260,0
|
|
20240822,180700,291276680,5260,5260,5260,5260,0
|
|
20240822,180600,291276680,5260,5260,5260,5260,0
|
|
20240822,180500,291276680,5260,5260,5260,5260,0
|
|
20240822,180400,291276680,5260,5260,5260,5260,0
|
|
20240822,180300,291276680,5260,5260,5260,5260,0
|
|
20240822,180200,291276680,5260,5260,5260,5260,0
|
|
20240822,180100,291276680,5260,5260,5260,5260,0
|
|
20240822,180000,291276680,5260,5260,5260,5260,1317
|
|
20240822,175900,291276680,5260,5260,5260,5260,0
|
|
20240822,175800,291276680,5260,5260,5260,5260,0
|
|
20240822,175700,291276680,5260,5260,5260,5260,0
|
|
20240822,175600,291276680,5260,5260,5260,5260,0
|
|
20240822,175500,291276680,5260,5260,5260,5260,0
|
|
20240822,175400,291276680,5260,5260,5260,5260,0
|
|
20240822,175300,291276680,5260,5260,5260,5260,0
|
|
20240822,175200,291276680,5260,5260,5260,5260,0
|
|
20240822,175100,291276680,5260,5260,5260,5260,0
|
|
20240822,175000,291276680,5260,5260,5260,5260,0
|
|
20240822,174900,291276680,5260,5260,5260,5260,0
|
|
20240822,174800,291276680,5260,5260,5260,5260,0
|
|
20240822,174700,291276680,5260,5260,5260,5260,0
|
|
20240822,174600,291276680,5260,5260,5260,5260,0
|
|
20240822,174500,291276680,5260,5260,5260,5260,0
|
|
20240822,174400,291276680,5260,5260,5260,5260,0
|
|
20240822,174300,291276680,5260,5260,5260,5260,0
|
|
20240822,174200,291276680,5260,5260,5260,5260,0
|
|
20240822,174100,291276680,5260,5260,5260,5260,0
|
|
20240822,174000,291276680,5260,5260,5260,5260,0
|
|
20240822,173900,291276680,5260,5260,5260,5260,0
|
|
20240822,173800,291276680,5260,5260,5260,5260,0
|
|
20240822,173700,291276680,5260,5260,5260,5260,0
|
|
20240822,173600,291276680,5260,5260,5260,5260,0
|
|
20240822,173500,291276680,5260,5260,5260,5260,0
|
|
20240822,173400,291276680,5260,5260,5260,5260,0
|
|
20240822,173300,291276680,5260,5260,5260,5260,0
|
|
20240822,173200,291276680,5260,5260,5260,5260,0
|
|
20240822,173100,291276680,5260,5260,5260,5260,0
|
|
20240822,173000,291276680,5260,5260,5260,5260,1317
|
|
20240822,172900,291276680,5260,5260,5260,5260,0
|
|
20240822,172800,291276680,5260,5260,5260,5260,0
|
|
20240822,172700,291276680,5260,5260,5260,5260,0
|
|
20240822,172600,291276680,5260,5260,5260,5260,0
|
|
20240822,172500,291276680,5260,5260,5260,5260,0
|
|
20240822,172400,291276680,5260,5260,5260,5260,0
|
|
20240822,172300,291276680,5260,5260,5260,5260,0
|
|
20240822,172200,291276680,5260,5260,5260,5260,0
|
|
20240822,172100,291276680,5260,5260,5260,5260,0
|
|
20240822,172000,291276680,5260,5260,5260,5260,0
|
|
20240822,171900,291276680,5260,5260,5260,5260,0
|
|
20240822,171800,291276680,5260,5260,5260,5260,0
|
|
20240822,171700,291276680,5260,5260,5260,5260,0
|
|
20240822,171600,291276680,5260,5260,5260,5260,0
|
|
20240822,171500,291276680,5260,5260,5260,5260,0
|
|
20240822,171400,291276680,5260,5260,5260,5260,0
|
|
20240822,171300,291276680,5260,5260,5260,5260,0
|
|
20240822,171200,291276680,5260,5260,5260,5260,0
|
|
20240822,171100,291276680,5260,5260,5260,5260,0
|
|
20240822,171000,291276680,5260,5260,5260,5260,0
|
|
20240822,170900,291276680,5260,5260,5260,5260,0
|
|
20240822,170800,291276680,5260,5260,5260,5260,0
|
|
20240822,170700,291276680,5260,5260,5260,5260,0
|
|
20240822,170600,291276680,5260,5260,5260,5260,0
|
|
20240822,170500,291276680,5260,5260,5260,5260,0
|
|
20240822,170400,291276680,5260,5260,5260,5260,0
|
|
20240822,170300,291276680,5260,5260,5260,5260,0
|
|
20240822,170200,291276680,5260,5260,5260,5260,0
|
|
20240822,170100,291276680,5260,5260,5260,5260,0
|
|
20240822,170000,291276680,5260,5260,5260,5260,1317
|
|
20240822,165900,291276680,5260,5260,5260,5260,0
|
|
20240822,165800,291276680,5260,5260,5260,5260,0
|
|
20240822,165700,291276680,5260,5260,5260,5260,0
|
|
20240822,165600,291276680,5260,5260,5260,5260,0
|
|
20240822,165500,291276680,5260,5260,5260,5260,0
|
|
20240822,165400,291276680,5260,5260,5260,5260,0
|
|
20240822,165300,291276680,5260,5260,5260,5260,0
|
|
20240822,165200,291276680,5260,5260,5260,5260,0
|
|
20240822,165100,291276680,5260,5260,5260,5260,0
|
|
20240822,165000,291276680,5260,5260,5260,5260,0
|
|
20240822,164900,291276680,5260,5260,5260,5260,0
|
|
20240822,164800,291276680,5260,5260,5260,5260,0
|
|
20240822,164700,291276680,5260,5260,5260,5260,0
|
|
20240822,164600,291276680,5260,5260,5260,5260,0
|
|
20240822,164500,291276680,5260,5260,5260,5260,0
|
|
20240822,164400,291276680,5260,5260,5260,5260,0
|
|
20240822,164300,291276680,5260,5260,5260,5260,0
|
|
20240822,164200,291276680,5260,5260,5260,5260,0
|
|
20240822,164100,291276680,5260,5260,5260,5260,0
|
|
20240822,164000,291276680,5260,5260,5260,5260,0
|
|
20240822,163900,291276680,5260,5260,5260,5260,0
|
|
20240822,163800,291276680,5260,5260,5260,5260,0
|
|
20240822,163700,291276680,5260,5260,5260,5260,0
|
|
20240822,163600,291276680,5260,5260,5260,5260,0
|
|
20240822,163500,291276680,5260,5260,5260,5260,0
|
|
20240822,163400,291276680,5260,5260,5260,5260,0
|
|
20240822,163300,291276680,5260,5260,5260,5260,0
|
|
20240822,163200,291276680,5260,5260,5260,5260,0
|
|
20240822,163100,291276680,5260,5260,5260,5260,0
|
|
20240822,163000,291276680,5260,5260,5260,5260,1317
|
|
20240822,162900,291276680,5260,5260,5260,5260,0
|
|
20240822,162800,291276680,5260,5260,5260,5260,0
|
|
20240822,162700,291276680,5260,5260,5260,5260,0
|
|
20240822,162600,291276680,5260,5260,5260,5260,0
|
|
20240822,162500,291276680,5260,5260,5260,5260,0
|
|
20240822,162400,291276680,5260,5260,5260,5260,0
|
|
20240822,162300,291276680,5260,5260,5260,5260,0
|
|
20240822,162200,291276680,5260,5260,5260,5260,0
|
|
20240822,162100,291276680,5260,5260,5260,5260,0
|
|
20240822,162000,291276680,5260,5260,5260,5260,0
|
|
20240822,161900,291276680,5260,5260,5260,5260,0
|
|
20240822,161800,291276680,5260,5260,5260,5260,0
|
|
20240822,161700,291276680,5260,5260,5260,5260,0
|
|
20240822,161600,291276680,5260,5260,5260,5260,0
|
|
20240822,161500,291276680,5260,5260,5260,5260,0
|
|
20240822,161400,291276680,5260,5260,5260,5260,0
|
|
20240822,161300,291276680,5260,5260,5260,5260,0
|
|
20240822,161200,291276680,5260,5260,5260,5260,0
|
|
20240822,161100,291276680,5260,5260,5260,5260,0
|
|
20240822,161000,291276680,5260,5260,5260,5260,0
|
|
20240822,160900,291276680,5260,5260,5260,5260,0
|
|
20240822,160800,291276680,5260,5260,5260,5260,0
|
|
20240822,160700,291276680,5260,5260,5260,5260,0
|
|
20240822,160600,291276680,5260,5260,5260,5260,0
|
|
20240822,160500,291276680,5260,5260,5260,5260,0
|
|
20240822,160400,291276680,5260,5260,5260,5260,0
|
|
20240822,160300,291276680,5260,5260,5260,5260,0
|
|
20240822,160200,291276680,5260,5260,5260,5260,0
|
|
20240822,160100,291276680,5260,5260,5260,5260,0
|
|
20240822,160000,291276680,5260,5260,5260,5260,1317
|
|
20240822,155900,291276680,5260,5260,5260,5260,0
|
|
20240822,155800,291276680,5260,5260,5260,5260,0
|
|
20240822,155700,291276680,5260,5260,5260,5260,0
|
|
20240822,155600,291276680,5260,5260,5260,5260,0
|
|
20240822,155500,291276680,5260,5260,5260,5260,0
|
|
20240822,155400,291276680,5260,5260,5260,5260,0
|
|
20240822,155300,291276680,5260,5260,5260,5260,0
|
|
20240822,155200,291276680,5260,5260,5260,5260,0
|
|
20240822,155100,291276680,5260,5260,5260,5260,0
|
|
20240822,155000,291276680,5260,5260,5260,5260,0
|
|
20240822,154900,291276680,5260,5260,5260,5260,0
|
|
20240822,154800,291276680,5260,5260,5260,5260,0
|
|
20240822,154700,291276680,5260,5260,5260,5260,0
|
|
20240822,154600,291276680,5260,5260,5260,5260,0
|
|
20240822,154500,291276680,5260,5260,5260,5260,0
|
|
20240822,154400,291276680,5260,5260,5260,5260,0
|
|
20240822,154300,291276680,5260,5260,5260,5260,0
|
|
20240822,154200,291276680,5260,5260,5260,5260,0
|
|
20240822,154100,291276680,5260,5260,5260,5260,0
|
|
20240822,154000,291276680,5260,5260,5260,5260,0
|
|
20240822,153900,291276680,5260,5260,5260,5260,0
|
|
20240822,153800,291276680,5260,5260,5260,5260,0
|
|
20240822,153700,291276680,5260,5260,5260,5260,0
|
|
20240822,153600,291276680,5260,5260,5260,5260,0
|
|
20240822,153500,291276680,5260,5260,5260,5260,0
|
|
20240822,153400,291276680,5260,5260,5260,5260,0
|
|
20240822,153300,291276680,5260,5260,5260,5260,0
|
|
20240822,153200,291276680,5260,5260,5260,5260,0
|
|
20240822,153100,291276680,5260,5260,5260,5260,0
|
|
20240822,153000,291276680,5260,5260,5260,5260,2634
|
|
20240822,152900,284349260,5280,5280,5280,5280,0
|
|
20240822,152800,284349260,5280,5280,5280,5280,0
|
|
20240822,152700,284349260,5280,5280,5280,5280,0
|
|
20240822,152600,284349260,5280,5280,5280,5280,0
|
|
20240822,152500,284349260,5280,5280,5280,5280,0
|
|
20240822,152400,284349260,5280,5280,5280,5280,0
|
|
20240822,152300,284349260,5280,5280,5280,5280,0
|
|
20240822,152200,284349260,5280,5280,5280,5280,0
|
|
20240822,152100,284349260,5280,5280,5280,5280,0
|
|
20240822,152000,284349260,5280,5280,5280,5280,0
|
|
20240822,151900,284349260,5280,5270,5280,5260,591
|
|
20240822,151800,281234670,5250,5250,5250,5250,517
|
|
20240822,151700,278520420,5250,5250,5250,5250,1
|
|
20240822,151600,278515170,5250,5250,5250,5250,263
|
|
20240822,151500,277134420,5270,5270,5270,5270,0
|
|
20240822,151400,277134420,5270,5270,5270,5270,1
|
|
20240822,151300,277129150,5260,5260,5260,5260,51
|
|
20240822,151200,276860890,5260,5260,5260,5260,134
|
|
20240822,151100,276156050,5270,5270,5270,5270,0
|
|
20240822,151000,276156050,5270,5270,5270,5270,0
|
|
20240822,150900,276156050,5270,5270,5270,5270,51
|
|
20240822,150800,275887280,5270,5270,5270,5270,0
|
|
20240822,150700,275887280,5270,5270,5270,5270,0
|
|
20240822,150600,275887280,5270,5270,5270,5270,0
|
|
20240822,150500,275887280,5270,5270,5270,5270,50
|
|
20240822,150400,275623780,5270,5270,5270,5270,95
|
|
20240822,150300,275123130,5280,5280,5280,5280,0
|
|
20240822,150200,275123130,5280,5280,5280,5280,0
|
|
20240822,150100,275123130,5280,5280,5280,5280,13
|
|
20240822,150000,275054490,5280,5280,5280,5280,0
|
|
20240822,145900,275054490,5280,5280,5280,5280,0
|
|
20240822,145800,275054490,5280,5280,5280,5280,0
|
|
20240822,145700,275054490,5280,5280,5280,5280,0
|
|
20240822,145600,275054490,5280,5280,5280,5280,0
|
|
20240822,145500,275054490,5280,5280,5280,5280,0
|
|
20240822,145400,275054490,5280,5280,5280,5280,4
|
|
20240822,145300,275033370,5280,5280,5280,5280,0
|
|
20240822,145200,275033370,5280,5280,5280,5280,0
|
|
20240822,145100,275033370,5280,5280,5280,5280,1
|
|
20240822,145000,275028090,5270,5270,5270,5270,250
|
|
20240822,144900,273710590,5280,5280,5280,5280,0
|
|
20240822,144800,273710590,5280,5280,5280,5280,0
|
|
20240822,144700,273710590,5280,5280,5280,5280,0
|
|
20240822,144600,273710590,5280,5280,5280,5280,0
|
|
20240822,144500,273710590,5280,5280,5280,5280,37
|
|
20240822,144400,273515230,5280,5270,5280,5270,100
|
|
20240822,144300,272988210,5260,5260,5260,5260,60
|
|
20240822,144200,272672610,5260,5260,5260,5260,462
|
|
20240822,144100,270242490,5260,5260,5260,5260,0
|
|
20240822,144000,270242490,5260,5260,5260,5260,0
|
|
20240822,143900,270242490,5260,5260,5260,5260,0
|
|
20240822,143800,270242490,5260,5260,5260,5260,0
|
|
20240822,143700,270242490,5260,5280,5280,5260,824
|
|
20240822,143600,265906640,5280,5280,5280,5280,0
|
|
20240822,143500,265906640,5280,5280,5280,5280,0
|
|
20240822,143400,265906640,5280,5280,5280,5280,0
|
|
20240822,143300,265906640,5280,5280,5280,5280,0
|
|
20240822,143200,265906640,5280,5280,5280,5280,0
|
|
20240822,143100,265906640,5280,5280,5280,5280,0
|
|
20240822,143000,265906640,5280,5280,5280,5280,50
|
|
20240822,142900,265642640,5280,5280,5280,5280,0
|
|
20240822,142800,265642640,5280,5280,5280,5280,0
|
|
20240822,142700,265642640,5280,5280,5280,5280,0
|
|
20240822,142600,265642640,5280,5280,5280,5280,0
|
|
20240822,142500,265642640,5280,5280,5280,5280,0
|
|
20240822,142400,265642640,5280,5280,5280,5280,0
|
|
20240822,142300,265642640,5280,5280,5280,5280,0
|
|
20240822,142200,265642640,5280,5280,5280,5280,0
|
|
20240822,142100,265642640,5280,5280,5280,5280,0
|
|
20240822,142000,265642640,5280,5280,5280,5280,0
|
|
20240822,141900,265642640,5280,5280,5280,5280,0
|
|
20240822,141800,265642640,5280,5280,5280,5280,0
|
|
20240822,141700,265642640,5280,5280,5280,5280,0
|
|
20240822,141600,265642640,5280,5280,5280,5280,0
|
|
20240822,141500,265642640,5280,5280,5280,5280,0
|
|
20240822,141400,265642640,5280,5280,5280,5280,0
|
|
20240822,141300,265642640,5280,5280,5280,5280,1
|
|
20240822,141200,265637360,5290,5290,5290,5290,82
|
|
20240822,141100,265203580,5290,5290,5290,5290,30
|
|
20240822,141000,265044880,5290,5290,5290,5290,0
|
|
20240822,140900,265044880,5290,5290,5290,5290,0
|
|
20240822,140800,265044880,5290,5290,5290,5290,1
|
|
20240822,140700,265039590,5290,5290,5290,5290,12
|
|
20240822,140600,264976110,5280,5290,5290,5280,49
|
|
20240822,140500,264716930,5290,5290,5290,5290,37
|
|
20240822,140400,264521200,5280,5280,5280,5280,0
|
|
20240822,140300,264521200,5280,5280,5280,5280,298
|
|
20240822,140200,262947760,5280,5280,5280,5280,0
|
|
20240822,140100,262947760,5280,5280,5280,5280,1
|
|
20240822,140000,262942480,5280,5280,5280,5280,23
|
|
20240822,135900,262821040,5280,5280,5280,5280,50
|
|
20240822,135800,262557040,5280,5280,5280,5280,1
|
|
20240822,135700,262551760,5270,5270,5270,5270,299
|
|
20240822,135600,260976030,5270,5270,5270,5270,0
|
|
20240822,135500,260976030,5270,5270,5270,5270,204
|
|
20240822,135400,259900950,5270,5270,5270,5270,0
|
|
20240822,135300,259900950,5270,5270,5270,5270,0
|
|
20240822,135200,259900950,5270,5270,5270,5270,0
|
|
20240822,135100,259900950,5270,5270,5270,5270,0
|
|
20240822,135000,259900950,5270,5270,5270,5270,0
|
|
20240822,134900,259900950,5270,5270,5270,5270,0
|
|
20240822,134800,259900950,5270,5270,5270,5270,1
|
|
20240822,134700,259895680,5260,5260,5260,5260,0
|
|
20240822,134600,259895680,5260,5260,5260,5260,0
|
|
20240822,134500,259895680,5260,5260,5260,5260,14
|
|
20240822,134400,259822040,5260,5260,5260,5260,6
|
|
20240822,134300,259790480,5260,5260,5260,5260,2
|
|
20240822,134200,259779960,5260,5260,5260,5260,0
|
|
20240822,134100,259779960,5260,5260,5260,5260,10
|
|
20240822,134000,259727360,5260,5260,5260,5260,67
|
|
20240822,133900,259374940,5260,5260,5260,5260,0
|
|
20240822,133800,259374940,5260,5260,5260,5260,30
|
|
20240822,133700,259217140,5260,5260,5260,5260,0
|
|
20240822,133600,259217140,5260,5260,5260,5260,0
|
|
20240822,133500,259217140,5260,5260,5260,5250,1430
|
|
20240822,133400,251708840,5260,5260,5260,5260,0
|
|
20240822,133300,251708840,5260,5260,5260,5260,0
|
|
20240822,133200,251708840,5260,5260,5260,5260,0
|
|
20240822,133100,251708840,5260,5260,5260,5260,0
|
|
20240822,133000,251708840,5260,5260,5260,5260,321
|
|
20240822,132900,250020380,5260,5260,5260,5260,0
|
|
20240822,132800,250020380,5260,5260,5260,5260,0
|
|
20240822,132700,250020380,5260,5260,5260,5260,0
|
|
20240822,132600,250020380,5260,5260,5260,5260,0
|
|
20240822,132500,250020380,5260,5260,5260,5260,337
|
|
20240822,132400,248247760,5290,5290,5290,5290,0
|
|
20240822,132300,248247760,5290,5290,5290,5290,0
|
|
20240822,132200,248247760,5290,5290,5290,5290,0
|
|
20240822,132100,248247760,5290,5290,5290,5290,0
|
|
20240822,132000,248247760,5290,5290,5290,5290,0
|
|
20240822,131900,248247760,5290,5290,5290,5290,0
|
|
20240822,131800,248247760,5290,5290,5290,5290,1
|
|
20240822,131700,248242470,5260,5260,5260,5260,0
|
|
20240822,131600,248242470,5260,5260,5260,5260,0
|
|
20240822,131500,248242470,5260,5260,5260,5260,0
|
|
20240822,131400,248242470,5260,5260,5260,5260,0
|
|
20240822,131300,248242470,5260,5260,5260,5260,0
|
|
20240822,131200,248242470,5260,5260,5260,5260,0
|
|
20240822,131100,248242470,5260,5260,5260,5260,0
|
|
20240822,131000,248242470,5260,5260,5260,5260,0
|
|
20240822,130900,248242470,5260,5260,5260,5260,0
|
|
20240822,130800,248242470,5260,5260,5260,5260,0
|
|
20240822,130700,248242470,5260,5260,5260,5260,0
|
|
20240822,130600,248242470,5260,5260,5260,5260,0
|
|
20240822,130500,248242470,5260,5260,5260,5260,0
|
|
20240822,130400,248242470,5260,5260,5260,5260,481
|
|
20240822,130300,245712410,5260,5260,5260,5260,0
|
|
20240822,130200,245712410,5260,5260,5260,5260,1
|
|
20240822,130100,245707150,5260,5260,5260,5260,0
|
|
20240822,130000,245707150,5260,5260,5260,5260,0
|
|
20240822,125900,245707150,5260,5260,5260,5260,3
|
|
20240822,125800,245691370,5260,5260,5260,5260,0
|
|
20240822,125700,245691370,5260,5260,5260,5260,0
|
|
20240822,125600,245691370,5260,5260,5260,5260,2
|
|
20240822,125500,245680850,5260,5250,5260,5240,218
|
|
20240822,125400,244538370,5250,5250,5250,5250,0
|
|
20240822,125300,244538370,5250,5250,5250,5250,0
|
|
20240822,125200,244538370,5250,5250,5250,5250,27
|
|
20240822,125100,244396620,5260,5260,5260,5260,0
|
|
20240822,125000,244396620,5260,5260,5260,5260,0
|
|
20240822,124900,244396620,5260,5260,5260,5260,0
|
|
20240822,124800,244396620,5260,5260,5260,5260,0
|
|
20240822,124700,244396620,5260,5260,5260,5260,0
|
|
20240822,124600,244396620,5260,5250,5260,5250,11
|
|
20240822,124500,244338860,5250,5250,5250,5250,15
|
|
20240822,124400,244260110,5250,5250,5250,5250,0
|
|
20240822,124300,244260110,5250,5250,5250,5250,586
|
|
20240822,124200,241183610,5260,5260,5260,5260,50
|
|
20240822,124100,240920610,5260,5260,5260,5260,0
|
|
20240822,124000,240920610,5260,5260,5260,5260,0
|
|
20240822,123900,240920610,5260,5260,5260,5260,0
|
|
20240822,123800,240920610,5260,5260,5260,5260,0
|
|
20240822,123700,240920610,5260,5260,5260,5260,48
|
|
20240822,123600,240668130,5260,5260,5260,5260,0
|
|
20240822,123500,240668130,5260,5260,5260,5260,0
|
|
20240822,123400,240668130,5260,5260,5260,5260,0
|
|
20240822,123300,240668130,5260,5260,5260,5260,0
|
|
20240822,123200,240668130,5260,5260,5260,5260,100
|
|
20240822,123100,240142130,5290,5290,5290,5290,1
|
|
20240822,123000,240136840,5290,5290,5290,5290,0
|
|
20240822,122900,240136840,5290,5290,5290,5290,0
|
|
20240822,122800,240136840,5290,5290,5290,5290,0
|
|
20240822,122700,240136840,5290,5290,5290,5290,1
|
|
20240822,122600,240131550,5290,5290,5290,5290,10
|
|
20240822,122500,240078650,5290,5290,5290,5290,0
|
|
20240822,122400,240078650,5290,5290,5290,5290,12
|
|
20240822,122300,240015170,5250,5250,5250,5250,100
|
|
20240822,122200,239490170,5250,5260,5260,5250,1500
|
|
20240822,122100,231614000,5260,5260,5260,5260,0
|
|
20240822,122000,231614000,5260,5260,5260,5260,0
|
|
20240822,121900,231614000,5260,5260,5260,5260,306
|
|
20240822,121800,230004440,5260,5260,5260,5260,600
|
|
20240822,121700,226848440,5260,5260,5260,5260,0
|
|
20240822,121600,226848440,5260,5260,5260,5260,0
|
|
20240822,121500,226848440,5260,5260,5260,5260,20
|
|
20240822,121400,226743240,5270,5270,5290,5270,26
|
|
20240822,121300,226606020,5290,5290,5290,5290,0
|
|
20240822,121200,226606020,5290,5290,5290,5290,1
|
|
20240822,121100,226600730,5260,5270,5270,5260,921
|
|
20240822,121000,221754840,5270,5270,5270,5270,0
|
|
20240822,120900,221754840,5270,5270,5270,5270,0
|
|
20240822,120800,221754840,5270,5270,5270,5270,0
|
|
20240822,120700,221754840,5270,5270,5270,5270,60
|
|
20240822,120600,221438640,5280,5290,5290,5280,100
|
|
20240822,120500,220910140,5290,5290,5290,5290,10
|
|
20240822,120400,220857240,5290,5260,5290,5260,11
|
|
20240822,120300,220799350,5290,5290,5290,5290,1
|
|
20240822,120200,220794060,5260,5280,5280,5260,3381
|
|
20240822,120100,202989000,5280,5290,5290,5280,36
|
|
20240822,120000,202798570,5290,5300,5300,5290,129
|
|
20240822,115900,202115620,5300,5300,5300,5300,1
|
|
20240822,115800,202110320,5290,5290,5290,5290,0
|
|
20240822,115700,202110320,5290,5290,5290,5290,11
|
|
20240822,115600,202052130,5280,5280,5280,5280,0
|
|
20240822,115500,202052130,5280,5280,5280,5280,1
|
|
20240822,115400,202046850,5300,5300,5300,5300,0
|
|
20240822,115300,202046850,5300,5300,5300,5300,302
|
|
20240822,115200,200446250,5300,5300,5300,5300,4
|
|
20240822,115100,200425050,5300,5300,5300,5300,0
|
|
20240822,115000,200425050,5300,5300,5300,5300,1000
|
|
20240822,114900,195125050,5300,5300,5300,5300,0
|
|
20240822,114800,195125050,5300,5300,5300,5300,0
|
|
20240822,114700,195125050,5300,5300,5300,5300,0
|
|
20240822,114600,195125050,5300,5300,5300,5300,102
|
|
20240822,114500,194584450,5300,5300,5300,5300,0
|
|
20240822,114400,194584450,5300,5300,5300,5300,37
|
|
20240822,114300,194388350,5300,5300,5300,5300,10
|
|
20240822,114200,194335350,5300,5300,5300,5300,1
|
|
20240822,114100,194330050,5270,5270,5270,5270,0
|
|
20240822,114000,194330050,5270,5270,5270,5270,0
|
|
20240822,113900,194330050,5270,5270,5270,5270,0
|
|
20240822,113800,194330050,5270,5270,5270,5270,0
|
|
20240822,113700,194330050,5270,5270,5270,5270,0
|
|
20240822,113600,194330050,5270,5270,5270,5270,0
|
|
20240822,113500,194330050,5270,5270,5270,5270,0
|
|
20240822,113400,194330050,5270,5270,5270,5270,0
|
|
20240822,113300,194330050,5270,5270,5270,5270,0
|
|
20240822,113200,194330050,5270,5280,5280,5270,93
|
|
20240822,113100,193839920,5260,5270,5270,5260,3009
|
|
20240822,113000,177982550,5280,5300,5300,5280,68
|
|
20240822,112900,177623010,5300,5300,5300,5300,0
|
|
20240822,112800,177623010,5300,5300,5300,5300,2
|
|
20240822,112700,177612410,5300,5300,5300,5300,50
|
|
20240822,112600,177347410,5290,5300,5300,5290,27
|
|
20240822,112500,177204320,5300,5300,5300,5300,125
|
|
20240822,112400,176541820,5300,5260,5300,5260,1972
|
|
20240822,112300,166090980,5270,5270,5270,5270,1981
|
|
20240822,112200,155651110,5280,5290,5290,5270,1753
|
|
20240822,112100,146397020,5300,5290,5300,5290,202
|
|
20240822,112000,145326440,5300,5290,5300,5290,322
|
|
20240822,111900,143623040,5300,5320,5320,5300,2548
|
|
20240822,111800,130113310,5320,5320,5320,5320,60
|
|
20240822,111700,129794110,5320,5330,5330,5320,22
|
|
20240822,111600,129676870,5330,5330,5330,5330,70
|
|
20240822,111500,129303770,5330,5330,5330,5330,2
|
|
20240822,111400,129293110,5310,5310,5310,5310,0
|
|
20240822,111300,129293110,5310,5330,5330,5310,928
|
|
20240822,111200,124355610,5330,5330,5330,5330,0
|
|
20240822,111100,124355610,5330,5330,5330,5330,0
|
|
20240822,111000,124355610,5330,5330,5330,5330,0
|
|
20240822,110900,124355610,5330,5330,5330,5330,1700
|
|
20240822,110800,115294610,5330,5330,5330,5330,0
|
|
20240822,110700,115294610,5330,5330,5330,5330,0
|
|
20240822,110600,115294610,5330,5330,5330,5330,0
|
|
20240822,110500,115294610,5330,5330,5330,5330,0
|
|
20240822,110400,115294610,5330,5330,5330,5330,33
|
|
20240822,110300,115118720,5340,5340,5340,5340,0
|
|
20240822,110200,115118720,5340,5350,5350,5340,44
|
|
20240822,110100,114883390,5350,5350,5350,5350,0
|
|
20240822,110000,114883390,5350,5350,5350,5350,0
|
|
20240822,105900,114883390,5350,5350,5350,5350,18
|
|
20240822,105800,114787090,5350,5350,5350,5350,0
|
|
20240822,105700,114787090,5350,5350,5350,5350,30
|
|
20240822,105600,114626590,5340,5340,5340,5340,0
|
|
20240822,105500,114626590,5340,5340,5340,5340,505
|
|
20240822,105400,111929890,5340,5340,5340,5340,100
|
|
20240822,105300,111395890,5340,5340,5340,5340,0
|
|
20240822,105200,111395890,5340,5340,5340,5340,0
|
|
20240822,105100,111395890,5340,5340,5340,5340,10
|
|
20240822,105000,111342490,5340,5340,5340,5340,0
|
|
20240822,104900,111342490,5340,5340,5340,5340,0
|
|
20240822,104800,111342490,5340,5340,5340,5340,0
|
|
20240822,104700,111342490,5340,5340,5340,5340,0
|
|
20240822,104600,111342490,5340,5340,5340,5340,70
|
|
20240822,104500,110968690,5350,5350,5350,5350,15
|
|
20240822,104400,110888440,5350,5350,5350,5350,0
|
|
20240822,104300,110888440,5350,5350,5350,5350,6
|
|
20240822,104200,110856340,5330,5340,5340,5330,439
|
|
20240822,104100,108516370,5330,5330,5330,5330,0
|
|
20240822,104000,108516370,5330,5330,5330,5330,143
|
|
20240822,103900,107754180,5330,5330,5330,5330,185
|
|
20240822,103800,106768130,5330,5330,5330,5330,0
|
|
20240822,103700,106768130,5330,5330,5330,5330,199
|
|
20240822,103600,105707460,5330,5330,5330,5330,0
|
|
20240822,103500,105707460,5330,5340,5340,5330,431
|
|
20240822,103400,103410210,5350,5350,5350,5350,0
|
|
20240822,103300,103410210,5350,5340,5350,5340,2542
|
|
20240822,103200,89833430,5350,5350,5350,5350,51
|
|
20240822,103100,89560580,5350,5340,5350,5340,7
|
|
20240822,103000,89523190,5350,5350,5350,5350,0
|
|
20240822,102900,89523190,5350,5350,5350,5350,15
|
|
20240822,102800,89442940,5360,5360,5360,5360,0
|
|
20240822,102700,89442940,5360,5360,5360,5360,10
|
|
20240822,102600,89389340,5360,5360,5360,5360,1
|
|
20240822,102500,89383980,5350,5350,5350,5350,0
|
|
20240822,102400,89383980,5350,5350,5350,5350,0
|
|
20240822,102300,89383980,5350,5350,5350,5350,0
|
|
20240822,102200,89383980,5350,5350,5350,5350,0
|
|
20240822,102100,89383980,5350,5350,5350,5350,0
|
|
20240822,102000,89383980,5350,5360,5360,5350,153
|
|
20240822,101900,88565400,5360,5360,5360,5360,0
|
|
20240822,101800,88565400,5360,5360,5360,5360,200
|
|
20240822,101700,87493400,5360,5350,5360,5350,3
|
|
20240822,101600,87477330,5350,5350,5350,5350,0
|
|
20240822,101500,87477330,5350,5350,5350,5350,307
|
|
20240822,101400,85834880,5360,5350,5360,5350,366
|
|
20240822,101300,83876250,5350,5360,5360,5350,1256
|
|
20240822,101200,77156400,5360,5360,5360,5360,25
|
|
20240822,101100,77022400,5350,5350,5350,5350,50
|
|
20240822,101000,76754900,5350,5360,5360,5350,769
|
|
20240822,100900,72634650,5360,5360,5360,5360,100
|
|
20240822,100800,72098650,5360,5360,5360,5360,4
|
|
20240822,100700,72077210,5360,5360,5360,5360,10
|
|
20240822,100600,72023610,5360,5360,5360,5360,30
|
|
20240822,100500,71862810,5360,5360,5360,5360,1
|
|
20240822,100400,71857450,5360,5360,5360,5360,1015
|
|
20240822,100300,66417050,5370,5370,5370,5370,0
|
|
20240822,100200,66417050,5370,5370,5370,5370,87
|
|
20240822,100100,65949860,5370,5370,5370,5370,413
|
|
20240822,100000,63732050,5370,5370,5370,5370,0
|
|
20240822,095900,63732050,5370,5370,5370,5370,884
|
|
20240822,095800,58984970,5380,5380,5380,5380,0
|
|
20240822,095700,58984970,5380,5380,5380,5380,629
|
|
20240822,095600,55600950,5380,5380,5380,5380,0
|
|
20240822,095500,55600950,5380,5380,5380,5380,0
|
|
20240822,095400,55600950,5380,5380,5380,5380,0
|
|
20240822,095300,55600950,5380,5380,5380,5380,0
|
|
20240822,095200,55600950,5380,5380,5380,5380,36
|
|
20240822,095100,55407270,5390,5390,5390,5390,0
|
|
20240822,095000,55407270,5390,5390,5390,5390,0
|
|
20240822,094900,55407270,5390,5390,5390,5390,0
|
|
20240822,094800,55407270,5390,5390,5390,5390,0
|
|
20240822,094700,55407270,5390,5390,5390,5390,20
|
|
20240822,094600,55299470,5390,5390,5390,5390,2
|
|
20240822,094500,55288690,5390,5390,5390,5390,6
|
|
20240822,094400,55256350,5390,5390,5390,5390,0
|
|
20240822,094300,55256350,5390,5390,5390,5390,2
|
|
20240822,094200,55245570,5380,5380,5380,5380,0
|
|
20240822,094100,55245570,5380,5380,5380,5380,79
|
|
20240822,094000,54820550,5380,5390,5390,5380,105
|
|
20240822,093900,54255630,5370,5390,5390,5370,196
|
|
20240822,093800,53203010,5390,5390,5390,5390,1
|
|
20240822,093700,53197620,5390,5390,5390,5390,0
|
|
20240822,093600,53197620,5390,5390,5390,5390,6
|
|
20240822,093500,53165280,5360,5360,5360,5360,0
|
|
20240822,093400,53165280,5360,5360,5360,5360,0
|
|
20240822,093300,53165280,5360,5380,5380,5360,718
|
|
20240822,093200,49304880,5390,5390,5390,5390,23
|
|
20240822,093100,49180910,5390,5390,5390,5390,0
|
|
20240822,093000,49180910,5390,5390,5390,5390,50
|
|
20240822,092900,48911410,5380,5370,5380,5370,641
|
|
20240822,092800,45464470,5380,5380,5380,5380,495
|
|
20240822,092700,42801370,5380,5390,5390,5380,19
|
|
20240822,092600,42699140,5380,5390,5390,5380,1541
|
|
20240822,092500,34403620,5390,5400,5400,5390,1046
|
|
20240822,092400,28755470,5400,5400,5400,5400,4
|
|
20240822,092300,28733870,5400,5400,5400,5400,0
|
|
20240822,092200,28733870,5400,5400,5400,5400,168
|
|
20240822,092100,27826670,5400,5400,5400,5400,181
|
|
20240822,092000,26849270,5400,5400,5400,5400,821
|
|
20240822,091900,22415870,5420,5420,5420,5420,0
|
|
20240822,091800,22415870,5420,5420,5420,5420,0
|
|
20240822,091700,22415870,5420,5400,5420,5400,116
|
|
20240822,091600,21789270,5420,5420,5420,5420,247
|
|
20240822,091500,20450530,5430,5430,5430,5430,0
|
|
20240822,091400,20450530,5430,5430,5430,5430,0
|
|
20240822,091300,20450530,5430,5430,5430,5430,0
|
|
20240822,091200,20450530,5430,5430,5430,5430,0
|
|
20240822,091100,20450530,5430,5430,5430,5430,0
|
|
20240822,091000,20450530,5430,5430,5430,5430,0
|
|
20240822,090900,20450530,5430,5430,5430,5380,10
|
|
20240822,090800,20396580,5380,5420,5430,5380,543
|
|
20240822,090700,17455090,5420,5420,5420,5420,1
|
|
20240822,090600,17449670,5420,5420,5420,5420,251
|
|
20240822,090500,16089250,5430,5430,5430,5430,1
|
|
20240822,090400,16083820,5410,5370,5410,5370,633
|
|
20240822,090300,12660610,5370,5410,5410,5370,309
|
|
20240822,090200,11001240,5370,5390,5390,5370,200
|
|
20240822,090100,9925560,5390,5390,5390,5390,0
|
|
20240822,090000,9925560,5390,5370,5390,5370,1848
|