636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,193300,1915929320,5580,5580,5580,5580,5365
|
|
20240814,193200,1915929320,5580,5580,5580,5580,0
|
|
20240814,193100,1915929320,5580,5580,5580,5580,0
|
|
20240814,193000,1915929320,5580,5580,5580,5580,0
|
|
20240814,192900,1915929320,5580,5580,5580,5580,0
|
|
20240814,192800,1915929320,5580,5580,5580,5580,0
|
|
20240814,192700,1915929320,5580,5580,5580,5580,0
|
|
20240814,192600,1915929320,5580,5580,5580,5580,0
|
|
20240814,192500,1915929320,5580,5580,5580,5580,0
|
|
20240814,192400,1915929320,5580,5580,5580,5580,0
|
|
20240814,192300,1915929320,5580,5580,5580,5580,0
|
|
20240814,192200,1915929320,5580,5580,5580,5580,0
|
|
20240814,192100,1915929320,5580,5580,5580,5580,0
|
|
20240814,192000,1915929320,5580,5580,5580,5580,0
|
|
20240814,191900,1915929320,5580,5580,5580,5580,0
|
|
20240814,191800,1915929320,5580,5580,5580,5580,0
|
|
20240814,191700,1915929320,5580,5580,5580,5580,0
|
|
20240814,191600,1915929320,5580,5580,5580,5580,0
|
|
20240814,191500,1915929320,5580,5580,5580,5580,0
|
|
20240814,191400,1915929320,5580,5580,5580,5580,0
|
|
20240814,191300,1915929320,5580,5580,5580,5580,0
|
|
20240814,191200,1915929320,5580,5580,5580,5580,0
|
|
20240814,191100,1915929320,5580,5580,5580,5580,0
|
|
20240814,191000,1915929320,5580,5580,5580,5580,0
|
|
20240814,190900,1915929320,5580,5580,5580,5580,0
|
|
20240814,190800,1915929320,5580,5580,5580,5580,0
|
|
20240814,190700,1915929320,5580,5580,5580,5580,0
|
|
20240814,190600,1915929320,5580,5580,5580,5580,0
|
|
20240814,190500,1915929320,5580,5580,5580,5580,0
|
|
20240814,190400,1915929320,5580,5580,5580,5580,0
|
|
20240814,190300,1915929320,5580,5580,5580,5580,5365
|
|
20240814,190200,1915929320,5580,5580,5580,5580,0
|
|
20240814,190100,1915929320,5580,5580,5580,5580,0
|
|
20240814,190000,1915929320,5580,5580,5580,5580,0
|
|
20240814,185900,1915929320,5580,5580,5580,5580,0
|
|
20240814,185800,1915929320,5580,5580,5580,5580,0
|
|
20240814,185700,1915929320,5580,5580,5580,5580,0
|
|
20240814,185600,1915929320,5580,5580,5580,5580,0
|
|
20240814,185500,1915929320,5580,5580,5580,5580,0
|
|
20240814,185400,1915929320,5580,5580,5580,5580,0
|
|
20240814,185300,1915929320,5580,5580,5580,5580,0
|
|
20240814,185200,1915929320,5580,5580,5580,5580,0
|
|
20240814,185100,1915929320,5580,5580,5580,5580,0
|
|
20240814,185000,1915929320,5580,5580,5580,5580,0
|
|
20240814,184900,1915929320,5580,5580,5580,5580,0
|
|
20240814,184800,1915929320,5580,5580,5580,5580,0
|
|
20240814,184700,1915929320,5580,5580,5580,5580,0
|
|
20240814,184600,1915929320,5580,5580,5580,5580,0
|
|
20240814,184500,1915929320,5580,5580,5580,5580,0
|
|
20240814,184400,1915929320,5580,5580,5580,5580,0
|
|
20240814,184300,1915929320,5580,5580,5580,5580,0
|
|
20240814,184200,1915929320,5580,5580,5580,5580,0
|
|
20240814,184100,1915929320,5580,5580,5580,5580,0
|
|
20240814,184000,1915929320,5580,5580,5580,5580,0
|
|
20240814,183900,1915929320,5580,5580,5580,5580,0
|
|
20240814,183800,1915929320,5580,5580,5580,5580,0
|
|
20240814,183700,1915929320,5580,5580,5580,5580,0
|
|
20240814,183600,1915929320,5580,5580,5580,5580,0
|
|
20240814,183500,1915929320,5580,5580,5580,5580,0
|
|
20240814,183400,1915929320,5580,5580,5580,5580,0
|
|
20240814,183300,1915929320,5580,5580,5580,5580,5365
|
|
20240814,183200,1915929320,5580,5580,5580,5580,0
|
|
20240814,183100,1915929320,5580,5580,5580,5580,0
|
|
20240814,183000,1915929320,5580,5580,5580,5580,0
|
|
20240814,182900,1915929320,5580,5580,5580,5580,0
|
|
20240814,182800,1915929320,5580,5580,5580,5580,0
|
|
20240814,182700,1915929320,5580,5580,5580,5580,0
|
|
20240814,182600,1915929320,5580,5580,5580,5580,0
|
|
20240814,182500,1915929320,5580,5580,5580,5580,0
|
|
20240814,182400,1915929320,5580,5580,5580,5580,0
|
|
20240814,182300,1915929320,5580,5580,5580,5580,0
|
|
20240814,182200,1915929320,5580,5580,5580,5580,0
|
|
20240814,182100,1915929320,5580,5580,5580,5580,0
|
|
20240814,182000,1915929320,5580,5580,5580,5580,0
|
|
20240814,181900,1915929320,5580,5580,5580,5580,0
|
|
20240814,181800,1915929320,5580,5580,5580,5580,0
|
|
20240814,181700,1915929320,5580,5580,5580,5580,0
|
|
20240814,181600,1915929320,5580,5580,5580,5580,0
|
|
20240814,181500,1915929320,5580,5580,5580,5580,0
|
|
20240814,181400,1915929320,5580,5580,5580,5580,0
|
|
20240814,181300,1915929320,5580,5580,5580,5580,0
|
|
20240814,181200,1915929320,5580,5580,5580,5580,0
|
|
20240814,181100,1915929320,5580,5580,5580,5580,0
|
|
20240814,181000,1915929320,5580,5580,5580,5580,0
|
|
20240814,180900,1915929320,5580,5580,5580,5580,0
|
|
20240814,180800,1915929320,5580,5580,5580,5580,0
|
|
20240814,180700,1915929320,5580,5580,5580,5580,0
|
|
20240814,180600,1915929320,5580,5580,5580,5580,0
|
|
20240814,180500,1915929320,5580,5580,5580,5580,0
|
|
20240814,180400,1915929320,5580,5580,5580,5580,0
|
|
20240814,180300,1915929320,5580,5580,5580,5580,5365
|
|
20240814,180200,1915929320,5580,5580,5580,5580,0
|
|
20240814,180100,1915929320,5580,5580,5580,5580,0
|
|
20240814,180000,1915929320,5580,5580,5580,5580,0
|
|
20240814,175900,1915929320,5580,5580,5580,5580,0
|
|
20240814,175800,1915929320,5580,5580,5580,5580,0
|
|
20240814,175700,1915929320,5580,5580,5580,5580,0
|
|
20240814,175600,1915929320,5580,5580,5580,5580,0
|
|
20240814,175500,1915929320,5580,5580,5580,5580,0
|
|
20240814,175400,1915929320,5580,5580,5580,5580,0
|
|
20240814,175300,1915929320,5580,5580,5580,5580,0
|
|
20240814,175200,1915929320,5580,5580,5580,5580,0
|
|
20240814,175100,1915929320,5580,5580,5580,5580,0
|
|
20240814,175000,1915929320,5580,5580,5580,5580,0
|
|
20240814,174900,1915929320,5580,5580,5580,5580,0
|
|
20240814,174800,1915929320,5580,5580,5580,5580,0
|
|
20240814,174700,1915929320,5580,5580,5580,5580,0
|
|
20240814,174600,1915929320,5580,5580,5580,5580,0
|
|
20240814,174500,1915929320,5580,5580,5580,5580,0
|
|
20240814,174400,1915929320,5580,5580,5580,5580,0
|
|
20240814,174300,1915929320,5580,5580,5580,5580,0
|
|
20240814,174200,1915929320,5580,5580,5580,5580,0
|
|
20240814,174100,1915929320,5580,5580,5580,5580,0
|
|
20240814,174000,1915929320,5580,5580,5580,5580,0
|
|
20240814,173900,1915929320,5580,5580,5580,5580,0
|
|
20240814,173800,1915929320,5580,5580,5580,5580,0
|
|
20240814,173700,1915929320,5580,5580,5580,5580,0
|
|
20240814,173600,1915929320,5580,5580,5580,5580,0
|
|
20240814,173500,1915929320,5580,5580,5580,5580,0
|
|
20240814,173400,1915929320,5580,5580,5580,5580,0
|
|
20240814,173300,1915929320,5580,5580,5580,5580,5365
|
|
20240814,173200,1915929320,5580,5580,5580,5580,0
|
|
20240814,173100,1915929320,5580,5580,5580,5580,0
|
|
20240814,173000,1915929320,5580,5580,5580,5580,0
|
|
20240814,172900,1915929320,5580,5580,5580,5580,0
|
|
20240814,172800,1915929320,5580,5580,5580,5580,0
|
|
20240814,172700,1915929320,5580,5580,5580,5580,0
|
|
20240814,172600,1915929320,5580,5580,5580,5580,0
|
|
20240814,172500,1915929320,5580,5580,5580,5580,0
|
|
20240814,172400,1915929320,5580,5580,5580,5580,0
|
|
20240814,172300,1915929320,5580,5580,5580,5580,0
|
|
20240814,172200,1915929320,5580,5580,5580,5580,0
|
|
20240814,172100,1915929320,5580,5580,5580,5580,0
|
|
20240814,172000,1915929320,5580,5580,5580,5580,0
|
|
20240814,171900,1915929320,5580,5580,5580,5580,0
|
|
20240814,171800,1915929320,5580,5580,5580,5580,0
|
|
20240814,171700,1915929320,5580,5580,5580,5580,0
|
|
20240814,171600,1915929320,5580,5580,5580,5580,0
|
|
20240814,171500,1915929320,5580,5580,5580,5580,0
|
|
20240814,171400,1915929320,5580,5580,5580,5580,0
|
|
20240814,171300,1915929320,5580,5580,5580,5580,0
|
|
20240814,171200,1915929320,5580,5580,5580,5580,0
|
|
20240814,171100,1915929320,5580,5580,5580,5580,0
|
|
20240814,171000,1915929320,5580,5580,5580,5580,0
|
|
20240814,170900,1915929320,5580,5580,5580,5580,0
|
|
20240814,170800,1915929320,5580,5580,5580,5580,0
|
|
20240814,170700,1915929320,5580,5580,5580,5580,0
|
|
20240814,170600,1915929320,5580,5580,5580,5580,0
|
|
20240814,170500,1915929320,5580,5580,5580,5580,0
|
|
20240814,170400,1915929320,5580,5580,5580,5580,0
|
|
20240814,170300,1915929320,5580,5580,5580,5580,5365
|
|
20240814,170200,1915929320,5580,5580,5580,5580,0
|
|
20240814,170100,1915929320,5580,5580,5580,5580,0
|
|
20240814,170000,1915929320,5580,5580,5580,5580,0
|
|
20240814,165900,1915929320,5580,5580,5580,5580,0
|
|
20240814,165800,1915929320,5580,5580,5580,5580,0
|
|
20240814,165700,1915929320,5580,5580,5580,5580,0
|
|
20240814,165600,1915929320,5580,5580,5580,5580,0
|
|
20240814,165500,1915929320,5580,5580,5580,5580,0
|
|
20240814,165400,1915929320,5580,5580,5580,5580,0
|
|
20240814,165300,1915929320,5580,5580,5580,5580,0
|
|
20240814,165200,1915929320,5580,5580,5580,5580,0
|
|
20240814,165100,1915929320,5580,5580,5580,5580,0
|
|
20240814,165000,1915929320,5580,5580,5580,5580,0
|
|
20240814,164900,1915929320,5580,5580,5580,5580,0
|
|
20240814,164800,1915929320,5580,5580,5580,5580,0
|
|
20240814,164700,1915929320,5580,5580,5580,5580,0
|
|
20240814,164600,1915929320,5580,5580,5580,5580,0
|
|
20240814,164500,1915929320,5580,5580,5580,5580,0
|
|
20240814,164400,1915929320,5580,5580,5580,5580,0
|
|
20240814,164300,1915929320,5580,5580,5580,5580,0
|
|
20240814,164200,1915929320,5580,5580,5580,5580,0
|
|
20240814,164100,1915929320,5580,5580,5580,5580,0
|
|
20240814,164000,1915929320,5580,5580,5580,5580,0
|
|
20240814,163900,1915929320,5580,5580,5580,5580,0
|
|
20240814,163800,1915929320,5580,5580,5580,5580,0
|
|
20240814,163700,1915929320,5580,5580,5580,5580,0
|
|
20240814,163600,1915929320,5580,5580,5580,5580,0
|
|
20240814,163500,1915929320,5580,5580,5580,5580,0
|
|
20240814,163400,1915929320,5580,5580,5580,5580,0
|
|
20240814,163300,1915929320,5580,5580,5580,5580,5365
|
|
20240814,163200,1915929320,5580,5580,5580,5580,0
|
|
20240814,163100,1915929320,5580,5580,5580,5580,0
|
|
20240814,163000,1915929320,5580,5580,5580,5580,0
|
|
20240814,162900,1915929320,5580,5580,5580,5580,0
|
|
20240814,162800,1915929320,5580,5580,5580,5580,0
|
|
20240814,162700,1915929320,5580,5580,5580,5580,0
|
|
20240814,162600,1915929320,5580,5580,5580,5580,0
|
|
20240814,162500,1915929320,5580,5580,5580,5580,0
|
|
20240814,162400,1915929320,5580,5580,5580,5580,0
|
|
20240814,162300,1915929320,5580,5580,5580,5580,0
|
|
20240814,162200,1915929320,5580,5580,5580,5580,0
|
|
20240814,162100,1915929320,5580,5580,5580,5580,0
|
|
20240814,162000,1915929320,5580,5580,5580,5580,0
|
|
20240814,161900,1915929320,5580,5580,5580,5580,0
|
|
20240814,161800,1915929320,5580,5580,5580,5580,0
|
|
20240814,161700,1915929320,5580,5580,5580,5580,0
|
|
20240814,161600,1915929320,5580,5580,5580,5580,0
|
|
20240814,161500,1915929320,5580,5580,5580,5580,0
|
|
20240814,161400,1915929320,5580,5580,5580,5580,0
|
|
20240814,161300,1915929320,5580,5580,5580,5580,0
|
|
20240814,161200,1915929320,5580,5580,5580,5580,0
|
|
20240814,161100,1915929320,5580,5580,5580,5580,0
|
|
20240814,161000,1915929320,5580,5580,5580,5580,0
|
|
20240814,160900,1915929320,5580,5580,5580,5580,0
|
|
20240814,160800,1915929320,5580,5580,5580,5580,0
|
|
20240814,160700,1915929320,5580,5580,5580,5580,0
|
|
20240814,160600,1915929320,5580,5580,5580,5580,0
|
|
20240814,160500,1915929320,5580,5580,5580,5580,0
|
|
20240814,160400,1915929320,5580,5580,5580,5580,0
|
|
20240814,160300,1915929320,5580,5580,5580,5580,5365
|
|
20240814,160200,1915929320,5580,5580,5580,5580,0
|
|
20240814,160100,1915929320,5580,5580,5580,5580,0
|
|
20240814,160000,1915929320,5580,5580,5580,5580,0
|
|
20240814,155900,1915929320,5580,5580,5580,5580,0
|
|
20240814,155800,1915929320,5580,5580,5580,5580,0
|
|
20240814,155700,1915929320,5580,5580,5580,5580,0
|
|
20240814,155600,1915929320,5580,5580,5580,5580,0
|
|
20240814,155500,1915929320,5580,5580,5580,5580,0
|
|
20240814,155400,1915929320,5580,5580,5580,5580,0
|
|
20240814,155300,1915929320,5580,5580,5580,5580,0
|
|
20240814,155200,1915929320,5580,5580,5580,5580,0
|
|
20240814,155100,1915929320,5580,5580,5580,5580,0
|
|
20240814,155000,1915929320,5580,5580,5580,5580,0
|
|
20240814,154900,1915929320,5580,5580,5580,5580,0
|
|
20240814,154800,1915929320,5580,5580,5580,5580,0
|
|
20240814,154700,1915929320,5580,5580,5580,5580,0
|
|
20240814,154600,1915929320,5580,5580,5580,5580,0
|
|
20240814,154500,1915929320,5580,5580,5580,5580,0
|
|
20240814,154400,1915929320,5580,5580,5580,5580,0
|
|
20240814,154300,1915929320,5580,5580,5580,5580,0
|
|
20240814,154200,1915929320,5580,5580,5580,5580,0
|
|
20240814,154100,1915929320,5580,5580,5580,5580,0
|
|
20240814,154000,1915929320,5580,5580,5580,5580,0
|
|
20240814,153900,1915929320,5580,5580,5580,5580,0
|
|
20240814,153800,1915929320,5580,5580,5580,5580,0
|
|
20240814,153700,1915929320,5580,5580,5580,5580,0
|
|
20240814,153600,1915929320,5580,5580,5580,5580,0
|
|
20240814,153500,1915929320,5580,5580,5580,5580,0
|
|
20240814,153400,1915929320,5580,5580,5580,5580,0
|
|
20240814,153300,1915929320,5580,5580,5580,5580,5365
|
|
20240814,153200,1915929320,5580,5580,5580,5580,0
|
|
20240814,153100,1915929320,5580,5580,5580,5580,0
|
|
20240814,153000,1915929320,5580,5580,5580,5580,5365
|
|
20240814,152900,1885992620,5550,5550,5550,5550,0
|
|
20240814,152800,1885992620,5550,5550,5550,5550,0
|
|
20240814,152700,1885992620,5550,5550,5550,5550,0
|
|
20240814,152600,1885992620,5550,5550,5550,5550,0
|
|
20240814,152500,1885992620,5550,5550,5550,5550,0
|
|
20240814,152400,1885992620,5550,5550,5550,5550,0
|
|
20240814,152300,1885992620,5550,5550,5550,5550,0
|
|
20240814,152200,1885992620,5550,5550,5550,5550,0
|
|
20240814,152100,1885992620,5550,5550,5550,5550,0
|
|
20240814,152000,1885992620,5550,5550,5550,5550,0
|
|
20240814,151900,1885992620,5550,5550,5570,5550,1429
|
|
20240814,151800,1878061390,5550,5550,5550,5550,116
|
|
20240814,151700,1877417590,5580,5550,5580,5550,146
|
|
20240814,151600,1876607260,5580,5560,5580,5540,2008
|
|
20240814,151500,1865459030,5570,5550,5570,5550,1299
|
|
20240814,151400,1858243600,5570,5570,5570,5570,1
|
|
20240814,151300,1858238030,5550,5570,5570,5550,500
|
|
20240814,151200,1855458860,5580,5580,5580,5580,0
|
|
20240814,151100,1855458860,5580,5580,5580,5570,641
|
|
20240814,151000,1851882490,5580,5580,5580,5560,289
|
|
20240814,150900,1850275250,5580,5570,5580,5570,1590
|
|
20240814,150800,1841409050,5560,5550,5560,5550,701
|
|
20240814,150700,1837511500,5570,5570,5570,5570,655
|
|
20240814,150600,1833863150,5570,5570,5570,5570,32
|
|
20240814,150500,1833684910,5550,5560,5560,5550,2330
|
|
20240814,150400,1820742600,5590,5590,5590,5590,4
|
|
20240814,150300,1820720240,5590,5590,5590,5590,457
|
|
20240814,150200,1818165610,5560,5560,5590,5560,544
|
|
20240814,150100,1815138580,5580,5580,5580,5560,849
|
|
20240814,150000,1810415960,5590,5590,5590,5590,0
|
|
20240814,145900,1810415960,5590,5590,5590,5590,120
|
|
20240814,145800,1809745160,5600,5580,5600,5560,1815
|
|
20240814,145700,1799636520,5590,5600,5600,5590,130
|
|
20240814,145600,1798908530,5600,5600,5600,5600,60
|
|
20240814,145500,1798572530,5600,5600,5600,5570,569
|
|
20240814,145400,1795386400,5600,5600,5600,5570,1707
|
|
20240814,145300,1785851340,5600,5580,5600,5580,1313
|
|
20240814,145200,1778505680,5580,5570,5590,5570,962
|
|
20240814,145100,1773142580,5570,5590,5590,5570,5140
|
|
20240814,145000,1744482260,5590,5610,5630,5590,3951
|
|
20240814,144900,1722367460,5630,5630,5630,5610,196
|
|
20240814,144800,1721267530,5630,5650,5650,5620,1784
|
|
20240814,144700,1711203610,5650,5640,5670,5620,12142
|
|
20240814,144600,1642569800,5640,5600,5650,5590,4179
|
|
20240814,144500,1619114260,5610,5630,5660,5600,4538
|
|
20240814,144400,1593579380,5610,5690,5720,5600,23007
|
|
20240814,144300,1462766500,5700,5570,5700,5570,16935
|
|
20240814,144200,1367000850,5550,5550,5550,5550,50
|
|
20240814,144100,1366723350,5550,5550,5550,5550,0
|
|
20240814,144000,1366723350,5550,5550,5550,5550,0
|
|
20240814,143900,1366723350,5550,5550,5550,5550,1
|
|
20240814,143800,1366717800,5550,5550,5550,5550,1
|
|
20240814,143700,1366712250,5550,5550,5550,5550,0
|
|
20240814,143600,1366712250,5550,5560,5560,5550,61
|
|
20240814,143500,1366373690,5580,5570,5580,5570,5
|
|
20240814,143400,1366345800,5540,5540,5540,5540,0
|
|
20240814,143300,1366345800,5540,5540,5540,5540,0
|
|
20240814,143200,1366345800,5540,5540,5540,5540,0
|
|
20240814,143100,1366345800,5540,5540,5540,5540,0
|
|
20240814,143000,1366345800,5540,5540,5540,5540,201
|
|
20240814,142900,1365232260,5560,5570,5570,5560,156
|
|
20240814,142800,1364363440,5570,5570,5570,5570,653
|
|
20240814,142700,1360726230,5570,5570,5590,5570,2835
|
|
20240814,142600,1344909660,5570,5570,5570,5570,0
|
|
20240814,142500,1344909660,5570,5560,5570,5560,2
|
|
20240814,142400,1344898530,5550,5550,5550,5550,19
|
|
20240814,142300,1344793080,5540,5540,5540,5540,1
|
|
20240814,142200,1344787540,5530,5530,5530,5530,234
|
|
20240814,142100,1343493520,5530,5530,5530,5530,0
|
|
20240814,142000,1343493520,5530,5520,5530,5520,22
|
|
20240814,141900,1343371870,5520,5520,5520,5520,0
|
|
20240814,141800,1343371870,5520,5510,5520,5500,3382
|
|
20240814,141700,1324762570,5510,5510,5510,5510,0
|
|
20240814,141600,1324762570,5510,5510,5510,5510,200
|
|
20240814,141500,1323660570,5500,5500,5500,5500,0
|
|
20240814,141400,1323660570,5500,5500,5500,5500,200
|
|
20240814,141300,1322560570,5500,5500,5500,5500,36
|
|
20240814,141200,1322362570,5530,5530,5530,5530,89
|
|
20240814,141100,1321870400,5500,5500,5500,5500,0
|
|
20240814,141000,1321870400,5500,5500,5500,5500,564
|
|
20240814,140900,1318768400,5500,5500,5500,5500,0
|
|
20240814,140800,1318768400,5500,5500,5500,5500,0
|
|
20240814,140700,1318768400,5500,5500,5500,5500,0
|
|
20240814,140600,1318768400,5500,5500,5500,5500,1122
|
|
20240814,140500,1312597400,5530,5530,5530,5530,132
|
|
20240814,140400,1311867440,5500,5530,5530,5500,5193
|
|
20240814,140300,1283299130,5530,5530,5530,5530,0
|
|
20240814,140200,1283299130,5530,5500,5530,5500,51
|
|
20240814,140100,1283018600,5530,5530,5530,5530,0
|
|
20240814,140000,1283018600,5530,5530,5530,5530,0
|
|
20240814,135900,1283018600,5530,5510,5530,5510,5
|
|
20240814,135800,1282991000,5500,5500,5500,5500,1193
|
|
20240814,135700,1276429500,5510,5510,5510,5510,111
|
|
20240814,135600,1275817890,5510,5510,5510,5510,38
|
|
20240814,135500,1275608510,5510,5510,5510,5510,0
|
|
20240814,135400,1275608510,5510,5520,5520,5510,150
|
|
20240814,135300,1274781510,5510,5510,5510,5510,0
|
|
20240814,135200,1274781510,5510,5510,5520,5510,191
|
|
20240814,135100,1273728600,5530,5530,5530,5530,0
|
|
20240814,135000,1273728600,5530,5530,5530,5530,0
|
|
20240814,134900,1273728600,5530,5530,5530,5530,0
|
|
20240814,134800,1273728600,5530,5510,5530,5510,880
|
|
20240814,134700,1268874050,5500,5500,5500,5500,501
|
|
20240814,134600,1266118550,5500,5490,5510,5480,4109
|
|
20240814,134500,1243540470,5490,5490,5490,5480,1642
|
|
20240814,134400,1234527890,5500,5510,5510,5500,2802
|
|
20240814,134300,1219111230,5510,5510,5510,5510,376
|
|
20240814,134200,1217039470,5510,5510,5510,5510,500
|
|
20240814,134100,1214284470,5510,5520,5520,5510,638
|
|
20240814,134000,1210765370,5530,5530,5530,5530,1742
|
|
20240814,133900,1201132110,5540,5540,5540,5540,49
|
|
20240814,133800,1200860650,5540,5540,5540,5540,297
|
|
20240814,133700,1199215270,5550,5550,5550,5550,1
|
|
20240814,133600,1199209720,5530,5530,5530,5530,0
|
|
20240814,133500,1199209720,5530,5530,5530,5530,0
|
|
20240814,133400,1199209720,5530,5530,5530,5530,200
|
|
20240814,133300,1198103720,5530,5530,5530,5530,0
|
|
20240814,133200,1198103720,5530,5550,5550,5530,3503
|
|
20240814,133100,1178677260,5550,5550,5550,5550,0
|
|
20240814,133000,1178677260,5550,5550,5550,5550,0
|
|
20240814,132900,1178677260,5550,5550,5550,5550,12
|
|
20240814,132800,1178610660,5570,5570,5570,5570,35
|
|
20240814,132700,1178415710,5570,5570,5570,5570,0
|
|
20240814,132600,1178415710,5570,5560,5570,5560,997
|
|
20240814,132500,1172867390,5560,5560,5560,5560,0
|
|
20240814,132400,1172867390,5560,5560,5560,5560,1
|
|
20240814,132300,1172861830,5560,5560,5570,5560,3
|
|
20240814,132200,1172845140,5550,5550,5550,5550,0
|
|
20240814,132100,1172845140,5550,5550,5550,5550,0
|
|
20240814,132000,1172845140,5550,5550,5550,5550,133
|
|
20240814,131900,1172106990,5560,5580,5580,5560,68
|
|
20240814,131800,1171728890,5560,5560,5560,5560,42
|
|
20240814,131700,1171495370,5560,5570,5570,5560,185
|
|
20240814,131600,1170466760,5560,5560,5560,5560,0
|
|
20240814,131500,1170466760,5560,5560,5560,5560,0
|
|
20240814,131400,1170466760,5560,5560,5560,5560,0
|
|
20240814,131300,1170466760,5560,5560,5560,5560,2124
|
|
20240814,131200,1158657320,5560,5560,5560,5560,9
|
|
20240814,131100,1158607280,5560,5560,5560,5560,0
|
|
20240814,131000,1158607280,5560,5560,5560,5560,507
|
|
20240814,130900,1155788360,5550,5550,5550,5550,7
|
|
20240814,130800,1155749510,5550,5550,5550,5550,0
|
|
20240814,130700,1155749510,5550,5550,5550,5550,2
|
|
20240814,130600,1155738410,5560,5560,5560,5560,0
|
|
20240814,130500,1155738410,5560,5560,5560,5560,0
|
|
20240814,130400,1155738410,5560,5560,5560,5560,50
|
|
20240814,130300,1155460410,5550,5570,5570,5550,174
|
|
20240814,130200,1154492420,5550,5550,5550,5550,0
|
|
20240814,130100,1154492420,5550,5550,5550,5550,105
|
|
20240814,130000,1153909670,5550,5560,5560,5550,1011
|
|
20240814,125900,1148291860,5570,5570,5570,5570,0
|
|
20240814,125800,1148291860,5570,5570,5570,5570,0
|
|
20240814,125700,1148291860,5570,5570,5570,5570,200
|
|
20240814,125600,1147177860,5560,5560,5560,5560,366
|
|
20240814,125500,1145142900,5570,5580,5580,5570,520
|
|
20240814,125400,1142246470,5580,5580,5580,5580,40
|
|
20240814,125300,1142023270,5580,5580,5580,5580,60
|
|
20240814,125200,1141688470,5570,5570,5570,5570,130
|
|
20240814,125100,1140964370,5580,5580,5580,5580,1737
|
|
20240814,125000,1131271910,5580,5590,5590,5580,20
|
|
20240814,124900,1131160190,5580,5580,5580,5580,0
|
|
20240814,124800,1131160190,5580,5580,5580,5580,0
|
|
20240814,124700,1131160190,5580,5580,5580,5580,0
|
|
20240814,124600,1131160190,5580,5580,5580,5580,0
|
|
20240814,124500,1131160190,5580,5580,5580,5580,0
|
|
20240814,124400,1131160190,5580,5580,5580,5580,0
|
|
20240814,124300,1131160190,5580,5580,5580,5580,0
|
|
20240814,124200,1131160190,5580,5580,5580,5580,0
|
|
20240814,124100,1131160190,5580,5580,5580,5580,0
|
|
20240814,124000,1131160190,5580,5580,5580,5580,0
|
|
20240814,123900,1131160190,5580,5580,5580,5580,200
|
|
20240814,123800,1130044190,5590,5590,5590,5590,0
|
|
20240814,123700,1130044190,5590,5590,5590,5590,0
|
|
20240814,123600,1130044190,5590,5590,5590,5590,513
|
|
20240814,123500,1127176520,5590,5590,5590,5590,142
|
|
20240814,123400,1126382740,5600,5600,5600,5600,0
|
|
20240814,123300,1126382740,5600,5600,5600,5600,60
|
|
20240814,123200,1126046740,5620,5620,5620,5620,2
|
|
20240814,123100,1126035500,5610,5610,5610,5610,0
|
|
20240814,123000,1126035500,5610,5610,5610,5610,828
|
|
20240814,122900,1121390420,5590,5590,5590,5590,0
|
|
20240814,122800,1121390420,5590,5590,5590,5590,0
|
|
20240814,122700,1121390420,5590,5590,5590,5590,0
|
|
20240814,122600,1121390420,5590,5590,5590,5590,0
|
|
20240814,122500,1121390420,5590,5590,5590,5590,0
|
|
20240814,122400,1121390420,5590,5590,5590,5590,0
|
|
20240814,122300,1121390420,5590,5590,5590,5590,0
|
|
20240814,122200,1121390420,5590,5590,5590,5590,0
|
|
20240814,122100,1121390420,5590,5590,5590,5590,0
|
|
20240814,122000,1121390420,5590,5590,5590,5590,255
|
|
20240814,121900,1119964970,5600,5600,5600,5600,0
|
|
20240814,121800,1119964970,5600,5600,5600,5600,0
|
|
20240814,121700,1119964970,5600,5600,5600,5600,50
|
|
20240814,121600,1119684970,5600,5600,5600,5600,100
|
|
20240814,121500,1119124970,5590,5590,5590,5590,0
|
|
20240814,121400,1119124970,5590,5590,5590,5590,0
|
|
20240814,121300,1119124970,5590,5590,5590,5590,479
|
|
20240814,121200,1116447360,5610,5610,5610,5610,0
|
|
20240814,121100,1116447360,5610,5610,5610,5610,0
|
|
20240814,121000,1116447360,5610,5610,5610,5610,0
|
|
20240814,120900,1116447360,5610,5610,5610,5610,0
|
|
20240814,120800,1116447360,5610,5610,5610,5610,20
|
|
20240814,120700,1116335160,5610,5610,5610,5610,0
|
|
20240814,120600,1116335160,5610,5610,5610,5610,0
|
|
20240814,120500,1116335160,5610,5610,5610,5610,60
|
|
20240814,120400,1115998560,5600,5600,5600,5600,0
|
|
20240814,120300,1115998560,5600,5600,5600,5600,0
|
|
20240814,120200,1115998560,5600,5600,5600,5600,1
|
|
20240814,120100,1115992960,5580,5580,5580,5580,200
|
|
20240814,120000,1114876960,5590,5590,5590,5590,1000
|
|
20240814,115900,1109286960,5600,5630,5630,5600,22605
|
|
20240814,115800,982614830,5640,5640,5640,5640,0
|
|
20240814,115700,982614830,5640,5640,5640,5640,10
|
|
20240814,115600,982558430,5640,5640,5640,5640,0
|
|
20240814,115500,982558430,5640,5640,5640,5640,64
|
|
20240814,115400,982197470,5650,5650,5650,5650,111
|
|
20240814,115300,981570320,5650,5640,5650,5640,87
|
|
20240814,115200,981079150,5640,5640,5640,5640,296
|
|
20240814,115100,979409710,5640,5640,5640,5640,49
|
|
20240814,115000,979133350,5640,5640,5640,5640,99
|
|
20240814,114900,978574990,5630,5630,5630,5620,1858
|
|
20240814,114800,968114850,5630,5630,5630,5630,44
|
|
20240814,114700,967867130,5630,5630,5630,5630,30
|
|
20240814,114600,967698230,5630,5630,5630,5630,50
|
|
20240814,114500,967416730,5630,5630,5630,5630,30
|
|
20240814,114400,967247830,5630,5630,5630,5630,1025
|
|
20240814,114300,961477080,5630,5630,5630,5630,450
|
|
20240814,114200,958943580,5620,5620,5620,5620,4376
|
|
20240814,114100,934350460,5620,5620,5620,5620,46
|
|
20240814,114000,934091940,5620,5620,5620,5620,8
|
|
20240814,113900,934046980,5620,5620,5620,5620,0
|
|
20240814,113800,934046980,5620,5620,5620,5620,0
|
|
20240814,113700,934046980,5620,5620,5620,5620,17
|
|
20240814,113600,933951440,5620,5620,5620,5620,11
|
|
20240814,113500,933889620,5620,5620,5620,5620,47
|
|
20240814,113400,933625480,5620,5620,5620,5620,31
|
|
20240814,113300,933451260,5600,5600,5600,5600,0
|
|
20240814,113200,933451260,5600,5620,5620,5600,46
|
|
20240814,113100,933193160,5620,5620,5620,5620,26
|
|
20240814,113000,933047040,5620,5620,5620,5620,27
|
|
20240814,112900,932895300,5600,5600,5600,5600,0
|
|
20240814,112800,932895300,5600,5600,5600,5600,260
|
|
20240814,112700,931439300,5600,5610,5610,5600,218
|
|
20240814,112600,930218130,5610,5610,5610,5610,56
|
|
20240814,112500,929903970,5620,5620,5620,5620,51
|
|
20240814,112400,929617350,5610,5610,5610,5610,0
|
|
20240814,112300,929617350,5610,5610,5610,5610,2
|
|
20240814,112200,929606130,5610,5620,5620,5610,349
|
|
20240814,112100,927648040,5610,5620,5620,5610,22
|
|
20240814,112000,927524420,5600,5600,5600,5600,0
|
|
20240814,111900,927524420,5600,5600,5600,5600,20
|
|
20240814,111800,927412420,5600,5600,5600,5600,0
|
|
20240814,111700,927412420,5600,5610,5610,5600,276
|
|
20240814,111600,925866130,5610,5610,5610,5610,18
|
|
20240814,111500,925765150,5610,5610,5610,5610,54
|
|
20240814,111400,925462210,5610,5610,5610,5600,289
|
|
20240814,111300,923842520,5620,5620,5620,5620,0
|
|
20240814,111200,923842520,5620,5620,5620,5620,0
|
|
20240814,111100,923842520,5620,5620,5620,5620,0
|
|
20240814,111000,923842520,5620,5610,5620,5610,229
|
|
20240814,110900,922556240,5610,5610,5610,5610,2
|
|
20240814,110800,922545020,5600,5600,5600,5600,0
|
|
20240814,110700,922545020,5600,5600,5600,5600,0
|
|
20240814,110600,922545020,5600,5590,5600,5580,1356
|
|
20240814,110500,914960830,5590,5590,5590,5590,0
|
|
20240814,110400,914960830,5590,5590,5590,5590,0
|
|
20240814,110300,914960830,5590,5590,5590,5590,0
|
|
20240814,110200,914960830,5590,5590,5590,5590,5
|
|
20240814,110100,914932880,5600,5600,5600,5600,382
|
|
20240814,110000,912793680,5600,5590,5600,5590,1379
|
|
20240814,105900,905085060,5580,5620,5620,5580,2402
|
|
20240814,105800,891666840,5620,5620,5620,5620,11
|
|
20240814,105700,891605020,5590,5590,5590,5590,0
|
|
20240814,105600,891605020,5590,5590,5590,5590,50
|
|
20240814,105500,891325520,5590,5590,5590,5590,200
|
|
20240814,105400,890207520,5620,5620,5620,5620,14
|
|
20240814,105300,890128840,5600,5590,5600,5590,5962
|
|
20240814,105200,856800250,5590,5590,5590,5590,130
|
|
20240814,105100,856073550,5600,5600,5600,5600,0
|
|
20240814,105000,856073550,5600,5600,5600,5600,0
|
|
20240814,104900,856073550,5600,5590,5600,5590,2
|
|
20240814,104800,856062360,5600,5600,5600,5600,0
|
|
20240814,104700,856062360,5600,5610,5610,5600,2350
|
|
20240814,104600,842895310,5630,5620,5630,5610,432
|
|
20240814,104500,840464480,5630,5630,5630,5630,1
|
|
20240814,104400,840458850,5610,5610,5610,5610,0
|
|
20240814,104300,840458850,5610,5610,5610,5610,1
|
|
20240814,104200,840453240,5630,5630,5630,5630,37
|
|
20240814,104100,840244930,5630,5630,5630,5630,0
|
|
20240814,104000,840244930,5630,5630,5630,5630,2
|
|
20240814,103900,840233670,5630,5630,5630,5630,47
|
|
20240814,103800,839969060,5630,5630,5630,5630,274
|
|
20240814,103700,838426440,5630,5630,5630,5630,0
|
|
20240814,103600,838426440,5630,5630,5630,5630,0
|
|
20240814,103500,838426440,5630,5630,5630,5630,1
|
|
20240814,103400,838420810,5630,5610,5630,5610,3
|
|
20240814,103300,838403950,5600,5600,5600,5600,3
|
|
20240814,103200,838387150,5600,5630,5630,5600,465
|
|
20240814,103100,835776970,5630,5620,5630,5620,80
|
|
20240814,103000,835326620,5610,5610,5610,5610,5
|
|
20240814,102900,835298570,5610,5630,5630,5610,254
|
|
20240814,102800,833873570,5630,5630,5630,5630,0
|
|
20240814,102700,833873570,5630,5630,5630,5630,0
|
|
20240814,102600,833873570,5630,5630,5630,5630,0
|
|
20240814,102500,833873570,5630,5630,5630,5630,1
|
|
20240814,102400,833867940,5600,5600,5600,5600,0
|
|
20240814,102300,833867940,5600,5600,5610,5590,1857
|
|
20240814,102200,823480750,5600,5600,5600,5600,0
|
|
20240814,102100,823480750,5600,5600,5600,5600,100
|
|
20240814,102000,822920750,5600,5600,5600,5600,1010
|
|
20240814,101900,817264750,5600,5620,5620,5600,850
|
|
20240814,101800,812496130,5640,5640,5640,5640,0
|
|
20240814,101700,812496130,5640,5630,5640,5630,202
|
|
20240814,101600,811356880,5620,5620,5620,5620,106
|
|
20240814,101500,810761160,5610,5610,5610,5610,0
|
|
20240814,101400,810761160,5610,5640,5640,5610,3626
|
|
20240814,101300,790399740,5660,5660,5660,5660,1
|
|
20240814,101200,790394080,5650,5660,5660,5650,944
|
|
20240814,101100,785058120,5660,5660,5660,5660,0
|
|
20240814,101000,785058120,5660,5660,5660,5660,92
|
|
20240814,100900,784537400,5660,5660,5660,5660,2
|
|
20240814,100800,784526080,5660,5660,5660,5660,43
|
|
20240814,100700,784282700,5670,5640,5670,5640,2006
|
|
20240814,100600,772909780,5640,5640,5640,5640,100
|
|
20240814,100500,772345780,5660,5650,5660,5650,331
|
|
20240814,100400,770475320,5640,5640,5640,5640,7
|
|
20240814,100300,770435840,5660,5640,5660,5640,144
|
|
20240814,100200,769623640,5650,5650,5650,5650,16
|
|
20240814,100100,769533240,5660,5670,5670,5660,752
|
|
20240814,100000,765269410,5670,5650,5670,5640,24
|
|
20240814,095900,765133820,5650,5650,5680,5640,1214
|
|
20240814,095800,758263580,5650,5650,5660,5650,1555
|
|
20240814,095700,749477710,5650,5640,5650,5640,574
|
|
20240814,095600,746234910,5640,5640,5650,5640,670
|
|
20240814,095500,742456050,5640,5640,5650,5640,617
|
|
20240814,095400,738970340,5640,5640,5640,5630,2544
|
|
20240814,095300,724643490,5640,5640,5650,5640,610
|
|
20240814,095200,721202090,5640,5640,5640,5640,766
|
|
20240814,095100,716881850,5640,5650,5650,5640,514
|
|
20240814,095000,713978000,5650,5670,5670,5630,5782
|
|
20240814,094900,681342570,5690,5670,5700,5650,5314
|
|
20240814,094800,651226220,5680,5720,5740,5680,14516
|
|
20240814,094700,568154000,5680,5600,5720,5600,17962
|
|
20240814,094600,466407340,5600,5580,5610,5570,4729
|
|
20240814,094500,439940930,5580,5580,5590,5570,2713
|
|
20240814,094400,424802720,5570,5570,5570,5560,185
|
|
20240814,094300,423772760,5580,5570,5580,5570,631
|
|
20240814,094200,420256090,5580,5580,5580,5580,4203
|
|
20240814,094100,396803350,5590,5580,5600,5580,2238
|
|
20240814,094000,384288320,5580,5570,5580,5570,499
|
|
20240814,093900,381506000,5580,5560,5580,5560,223
|
|
20240814,093800,380262260,5560,5540,5590,5540,8072
|
|
20240814,093700,335201490,5530,5530,5540,5530,446
|
|
20240814,093600,332732810,5530,5530,5530,5530,23
|
|
20240814,093500,332605620,5540,5540,5540,5540,298
|
|
20240814,093400,330954700,5530,5520,5530,5520,481
|
|
20240814,093300,328294990,5530,5530,5530,5530,678
|
|
20240814,093200,324545650,5540,5560,5560,5540,6473
|
|
20240814,093100,288606550,5560,5570,5570,5560,181
|
|
20240814,093000,287599190,5570,5570,5570,5570,110
|
|
20240814,092900,286986490,5570,5610,5610,5570,522
|
|
20240814,092800,284077940,5610,5590,5610,5570,5045
|
|
20240814,092700,255825380,5590,5590,5590,5580,665
|
|
20240814,092600,252114370,5590,5560,5590,5560,601
|
|
20240814,092500,248768750,5550,5560,5560,5550,39
|
|
20240814,092400,248551950,5590,5550,5590,5550,3376
|
|
20240814,092300,229708990,5590,5540,5590,5540,2049
|
|
20240814,092200,218328160,5540,5540,5540,5530,277
|
|
20240814,092100,216793830,5530,5510,5550,5510,326
|
|
20240814,092000,214988850,5520,5520,5520,5520,0
|
|
20240814,091900,214988850,5520,5500,5520,5500,1249
|
|
20240814,091800,208097400,5500,5490,5500,5490,1059
|
|
20240814,091700,202273400,5480,5460,5480,5460,110
|
|
20240814,091600,201671400,5460,5500,5500,5460,2003
|
|
20240814,091500,190712140,5470,5510,5510,5470,9462
|
|
20240814,091400,138769150,5510,5500,5510,5500,1553
|
|
20240814,091300,130227210,5500,5510,5530,5500,7196
|
|
20240814,091200,90577170,5510,5510,5510,5510,22
|
|
20240814,091100,90455950,5510,5510,5510,5510,23
|
|
20240814,091000,90329220,5510,5510,5510,5510,484
|
|
20240814,090900,87662380,5510,5520,5520,5510,90
|
|
20240814,090800,87165800,5530,5530,5530,5520,936
|
|
20240814,090700,81994610,5540,5530,5540,5520,6086
|
|
20240814,090600,48383160,5540,5500,5550,5500,963
|
|
20240814,090500,43055270,5500,5500,5510,5500,234
|
|
20240814,090400,41767960,5510,5510,5510,5510,62
|
|
20240814,090300,41426340,5500,5520,5520,5500,190
|
|
20240814,090200,40381320,5500,5520,5520,5500,2965
|
|
20240814,090100,24042030,5520,5520,5520,5510,980
|
|
20240814,090000,18633820,5520,5530,5540,5520,3370
|