677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,201400,557411940,5400,5400,5400,5400,3524
|
|
20240807,201300,557411940,5400,5400,5400,5400,0
|
|
20240807,201200,557411940,5400,5400,5400,5400,0
|
|
20240807,201100,557411940,5400,5400,5400,5400,0
|
|
20240807,201000,557411940,5400,5400,5400,5400,0
|
|
20240807,200900,557411940,5400,5400,5400,5400,0
|
|
20240807,200800,557411940,5400,5400,5400,5400,0
|
|
20240807,200700,557411940,5400,5400,5400,5400,0
|
|
20240807,200600,557411940,5400,5400,5400,5400,0
|
|
20240807,200500,557411940,5400,5400,5400,5400,0
|
|
20240807,200400,557411940,5400,5400,5400,5400,0
|
|
20240807,200300,557411940,5400,5400,5400,5400,0
|
|
20240807,200200,557411940,5400,5400,5400,5400,0
|
|
20240807,200100,557411940,5400,5400,5400,5400,0
|
|
20240807,200000,557411940,5400,5400,5400,5400,0
|
|
20240807,195900,557411940,5400,5400,5400,5400,0
|
|
20240807,195800,557411940,5400,5400,5400,5400,0
|
|
20240807,195700,557411940,5400,5400,5400,5400,0
|
|
20240807,195600,557411940,5400,5400,5400,5400,0
|
|
20240807,195500,557411940,5400,5400,5400,5400,0
|
|
20240807,195400,557411940,5400,5400,5400,5400,0
|
|
20240807,195300,557411940,5400,5400,5400,5400,0
|
|
20240807,195200,557411940,5400,5400,5400,5400,0
|
|
20240807,195100,557411940,5400,5400,5400,5400,0
|
|
20240807,195000,557411940,5400,5400,5400,5400,0
|
|
20240807,194900,557411940,5400,5400,5400,5400,0
|
|
20240807,194800,557411940,5400,5400,5400,5400,0
|
|
20240807,194700,557411940,5400,5400,5400,5400,0
|
|
20240807,194600,557411940,5400,5400,5400,5400,0
|
|
20240807,194500,557411940,5400,5400,5400,5400,0
|
|
20240807,194400,557411940,5400,5400,5400,5400,3524
|
|
20240807,194300,557411940,5400,5400,5400,5400,0
|
|
20240807,194200,557411940,5400,5400,5400,5400,0
|
|
20240807,194100,557411940,5400,5400,5400,5400,0
|
|
20240807,194000,557411940,5400,5400,5400,5400,0
|
|
20240807,193900,557411940,5400,5400,5400,5400,0
|
|
20240807,193800,557411940,5400,5400,5400,5400,0
|
|
20240807,193700,557411940,5400,5400,5400,5400,0
|
|
20240807,193600,557411940,5400,5400,5400,5400,0
|
|
20240807,193500,557411940,5400,5400,5400,5400,0
|
|
20240807,193400,557411940,5400,5400,5400,5400,0
|
|
20240807,193300,557411940,5400,5400,5400,5400,0
|
|
20240807,193200,557411940,5400,5400,5400,5400,0
|
|
20240807,193100,557411940,5400,5400,5400,5400,0
|
|
20240807,193000,557411940,5400,5400,5400,5400,0
|
|
20240807,192900,557411940,5400,5400,5400,5400,0
|
|
20240807,192800,557411940,5400,5400,5400,5400,0
|
|
20240807,192700,557411940,5400,5400,5400,5400,0
|
|
20240807,192600,557411940,5400,5400,5400,5400,0
|
|
20240807,192500,557411940,5400,5400,5400,5400,0
|
|
20240807,192400,557411940,5400,5400,5400,5400,0
|
|
20240807,192300,557411940,5400,5400,5400,5400,0
|
|
20240807,192200,557411940,5400,5400,5400,5400,0
|
|
20240807,192100,557411940,5400,5400,5400,5400,0
|
|
20240807,192000,557411940,5400,5400,5400,5400,0
|
|
20240807,191900,557411940,5400,5400,5400,5400,0
|
|
20240807,191800,557411940,5400,5400,5400,5400,0
|
|
20240807,191700,557411940,5400,5400,5400,5400,0
|
|
20240807,191600,557411940,5400,5400,5400,5400,0
|
|
20240807,191500,557411940,5400,5400,5400,5400,0
|
|
20240807,191400,557411940,5400,5400,5400,5400,3524
|
|
20240807,191300,557411940,5400,5400,5400,5400,0
|
|
20240807,191200,557411940,5400,5400,5400,5400,0
|
|
20240807,191100,557411940,5400,5400,5400,5400,0
|
|
20240807,191000,557411940,5400,5400,5400,5400,0
|
|
20240807,190900,557411940,5400,5400,5400,5400,0
|
|
20240807,190800,557411940,5400,5400,5400,5400,0
|
|
20240807,190700,557411940,5400,5400,5400,5400,0
|
|
20240807,190600,557411940,5400,5400,5400,5400,0
|
|
20240807,190500,557411940,5400,5400,5400,5400,0
|
|
20240807,190400,557411940,5400,5400,5400,5400,0
|
|
20240807,190300,557411940,5400,5400,5400,5400,0
|
|
20240807,190200,557411940,5400,5400,5400,5400,0
|
|
20240807,190100,557411940,5400,5400,5400,5400,0
|
|
20240807,190000,557411940,5400,5400,5400,5400,0
|
|
20240807,185900,557411940,5400,5400,5400,5400,0
|
|
20240807,185800,557411940,5400,5400,5400,5400,0
|
|
20240807,185700,557411940,5400,5400,5400,5400,0
|
|
20240807,185600,557411940,5400,5400,5400,5400,0
|
|
20240807,185500,557411940,5400,5400,5400,5400,0
|
|
20240807,185400,557411940,5400,5400,5400,5400,0
|
|
20240807,185300,557411940,5400,5400,5400,5400,0
|
|
20240807,185200,557411940,5400,5400,5400,5400,0
|
|
20240807,185100,557411940,5400,5400,5400,5400,0
|
|
20240807,185000,557411940,5400,5400,5400,5400,0
|
|
20240807,184900,557411940,5400,5400,5400,5400,0
|
|
20240807,184800,557411940,5400,5400,5400,5400,0
|
|
20240807,184700,557411940,5400,5400,5400,5400,0
|
|
20240807,184600,557411940,5400,5400,5400,5400,0
|
|
20240807,184500,557411940,5400,5400,5400,5400,0
|
|
20240807,184400,557411940,5400,5400,5400,5400,3524
|
|
20240807,184300,557411940,5400,5400,5400,5400,0
|
|
20240807,184200,557411940,5400,5400,5400,5400,0
|
|
20240807,184100,557411940,5400,5400,5400,5400,0
|
|
20240807,184000,557411940,5400,5400,5400,5400,0
|
|
20240807,183900,557411940,5400,5400,5400,5400,0
|
|
20240807,183800,557411940,5400,5400,5400,5400,0
|
|
20240807,183700,557411940,5400,5400,5400,5400,0
|
|
20240807,183600,557411940,5400,5400,5400,5400,0
|
|
20240807,183500,557411940,5400,5400,5400,5400,0
|
|
20240807,183400,557411940,5400,5400,5400,5400,0
|
|
20240807,183300,557411940,5400,5400,5400,5400,0
|
|
20240807,183200,557411940,5400,5400,5400,5400,0
|
|
20240807,183100,557411940,5400,5400,5400,5400,0
|
|
20240807,183000,557411940,5400,5400,5400,5400,0
|
|
20240807,182900,557411940,5400,5400,5400,5400,0
|
|
20240807,182800,557411940,5400,5400,5400,5400,0
|
|
20240807,182700,557411940,5400,5400,5400,5400,0
|
|
20240807,182600,557411940,5400,5400,5400,5400,0
|
|
20240807,182500,557411940,5400,5400,5400,5400,0
|
|
20240807,182400,557411940,5400,5400,5400,5400,0
|
|
20240807,182300,557411940,5400,5400,5400,5400,0
|
|
20240807,182200,557411940,5400,5400,5400,5400,0
|
|
20240807,182100,557411940,5400,5400,5400,5400,0
|
|
20240807,182000,557411940,5400,5400,5400,5400,0
|
|
20240807,181900,557411940,5400,5400,5400,5400,0
|
|
20240807,181800,557411940,5400,5400,5400,5400,0
|
|
20240807,181700,557411940,5400,5400,5400,5400,0
|
|
20240807,181600,557411940,5400,5400,5400,5400,0
|
|
20240807,181500,557411940,5400,5400,5400,5400,0
|
|
20240807,181400,557411940,5400,5400,5400,5400,3524
|
|
20240807,181300,557411940,5400,5400,5400,5400,0
|
|
20240807,181200,557411940,5400,5400,5400,5400,0
|
|
20240807,181100,557411940,5400,5400,5400,5400,0
|
|
20240807,181000,557411940,5400,5400,5400,5400,0
|
|
20240807,180900,557411940,5400,5400,5400,5400,0
|
|
20240807,180800,557411940,5400,5400,5400,5400,0
|
|
20240807,180700,557411940,5400,5400,5400,5400,0
|
|
20240807,180600,557411940,5400,5400,5400,5400,0
|
|
20240807,180500,557411940,5400,5400,5400,5400,0
|
|
20240807,180400,557411940,5400,5400,5400,5400,0
|
|
20240807,180300,557411940,5400,5400,5400,5400,0
|
|
20240807,180200,557411940,5400,5400,5400,5400,0
|
|
20240807,180100,557411940,5400,5400,5400,5400,0
|
|
20240807,180000,557411940,5400,5400,5400,5400,0
|
|
20240807,175900,557411940,5400,5400,5400,5400,0
|
|
20240807,175800,557411940,5400,5400,5400,5400,0
|
|
20240807,175700,557411940,5400,5400,5400,5400,0
|
|
20240807,175600,557411940,5400,5400,5400,5400,0
|
|
20240807,175500,557411940,5400,5400,5400,5400,0
|
|
20240807,175400,557411940,5400,5400,5400,5400,0
|
|
20240807,175300,557411940,5400,5400,5400,5400,0
|
|
20240807,175200,557411940,5400,5400,5400,5400,0
|
|
20240807,175100,557411940,5400,5400,5400,5400,0
|
|
20240807,175000,557411940,5400,5400,5400,5400,0
|
|
20240807,174900,557411940,5400,5400,5400,5400,0
|
|
20240807,174800,557411940,5400,5400,5400,5400,0
|
|
20240807,174700,557411940,5400,5400,5400,5400,0
|
|
20240807,174600,557411940,5400,5400,5400,5400,0
|
|
20240807,174500,557411940,5400,5400,5400,5400,0
|
|
20240807,174400,557411940,5400,5400,5400,5400,3524
|
|
20240807,174300,557411940,5400,5400,5400,5400,0
|
|
20240807,174200,557411940,5400,5400,5400,5400,0
|
|
20240807,174100,557411940,5400,5400,5400,5400,0
|
|
20240807,174000,557411940,5400,5400,5400,5400,0
|
|
20240807,173900,557411940,5400,5400,5400,5400,0
|
|
20240807,173800,557411940,5400,5400,5400,5400,0
|
|
20240807,173700,557411940,5400,5400,5400,5400,0
|
|
20240807,173600,557411940,5400,5400,5400,5400,0
|
|
20240807,173500,557411940,5400,5400,5400,5400,0
|
|
20240807,173400,557411940,5400,5400,5400,5400,0
|
|
20240807,173300,557411940,5400,5400,5400,5400,0
|
|
20240807,173200,557411940,5400,5400,5400,5400,0
|
|
20240807,173100,557411940,5400,5400,5400,5400,0
|
|
20240807,173000,557411940,5400,5400,5400,5400,0
|
|
20240807,172900,557411940,5400,5400,5400,5400,0
|
|
20240807,172800,557411940,5400,5400,5400,5400,0
|
|
20240807,172700,557411940,5400,5400,5400,5400,0
|
|
20240807,172600,557411940,5400,5400,5400,5400,0
|
|
20240807,172500,557411940,5400,5400,5400,5400,0
|
|
20240807,172400,557411940,5400,5400,5400,5400,0
|
|
20240807,172300,557411940,5400,5400,5400,5400,0
|
|
20240807,172200,557411940,5400,5400,5400,5400,0
|
|
20240807,172100,557411940,5400,5400,5400,5400,0
|
|
20240807,172000,557411940,5400,5400,5400,5400,0
|
|
20240807,171900,557411940,5400,5400,5400,5400,0
|
|
20240807,171800,557411940,5400,5400,5400,5400,0
|
|
20240807,171700,557411940,5400,5400,5400,5400,0
|
|
20240807,171600,557411940,5400,5400,5400,5400,0
|
|
20240807,171500,557411940,5400,5400,5400,5400,0
|
|
20240807,171400,557411940,5400,5400,5400,5400,3524
|
|
20240807,171300,557411940,5400,5400,5400,5400,0
|
|
20240807,171200,557411940,5400,5400,5400,5400,0
|
|
20240807,171100,557411940,5400,5400,5400,5400,0
|
|
20240807,171000,557411940,5400,5400,5400,5400,0
|
|
20240807,170900,557411940,5400,5400,5400,5400,0
|
|
20240807,170800,557411940,5400,5400,5400,5400,0
|
|
20240807,170700,557411940,5400,5400,5400,5400,0
|
|
20240807,170600,557411940,5400,5400,5400,5400,0
|
|
20240807,170500,557411940,5400,5400,5400,5400,0
|
|
20240807,170400,557411940,5400,5400,5400,5400,0
|
|
20240807,170300,557411940,5400,5400,5400,5400,0
|
|
20240807,170200,557411940,5400,5400,5400,5400,0
|
|
20240807,170100,557411940,5400,5400,5400,5400,0
|
|
20240807,170000,557411940,5400,5400,5400,5400,0
|
|
20240807,165900,557411940,5400,5400,5400,5400,0
|
|
20240807,165800,557411940,5400,5400,5400,5400,0
|
|
20240807,165700,557411940,5400,5400,5400,5400,0
|
|
20240807,165600,557411940,5400,5400,5400,5400,0
|
|
20240807,165500,557411940,5400,5400,5400,5400,0
|
|
20240807,165400,557411940,5400,5400,5400,5400,0
|
|
20240807,165300,557411940,5400,5400,5400,5400,0
|
|
20240807,165200,557411940,5400,5400,5400,5400,0
|
|
20240807,165100,557411940,5400,5400,5400,5400,0
|
|
20240807,165000,557411940,5400,5400,5400,5400,0
|
|
20240807,164900,557411940,5400,5400,5400,5400,0
|
|
20240807,164800,557411940,5400,5400,5400,5400,0
|
|
20240807,164700,557411940,5400,5400,5400,5400,0
|
|
20240807,164600,557411940,5400,5400,5400,5400,0
|
|
20240807,164500,557411940,5400,5400,5400,5400,0
|
|
20240807,164400,557411940,5400,5400,5400,5400,3524
|
|
20240807,164300,557411940,5400,5400,5400,5400,0
|
|
20240807,164200,557411940,5400,5400,5400,5400,0
|
|
20240807,164100,557411940,5400,5400,5400,5400,0
|
|
20240807,164000,557411940,5400,5400,5400,5400,0
|
|
20240807,163900,557411940,5400,5400,5400,5400,0
|
|
20240807,163800,557411940,5400,5400,5400,5400,0
|
|
20240807,163700,557411940,5400,5400,5400,5400,0
|
|
20240807,163600,557411940,5400,5400,5400,5400,0
|
|
20240807,163500,557411940,5400,5400,5400,5400,0
|
|
20240807,163400,557411940,5400,5400,5400,5400,0
|
|
20240807,163300,557411940,5400,5400,5400,5400,0
|
|
20240807,163200,557411940,5400,5400,5400,5400,0
|
|
20240807,163100,557411940,5400,5400,5400,5400,0
|
|
20240807,163000,557411940,5400,5400,5400,5400,0
|
|
20240807,162900,557411940,5400,5400,5400,5400,0
|
|
20240807,162800,557411940,5400,5400,5400,5400,0
|
|
20240807,162700,557411940,5400,5400,5400,5400,0
|
|
20240807,162600,557411940,5400,5400,5400,5400,0
|
|
20240807,162500,557411940,5400,5400,5400,5400,0
|
|
20240807,162400,557411940,5400,5400,5400,5400,0
|
|
20240807,162300,557411940,5400,5400,5400,5400,0
|
|
20240807,162200,557411940,5400,5400,5400,5400,0
|
|
20240807,162100,557411940,5400,5400,5400,5400,0
|
|
20240807,162000,557411940,5400,5400,5400,5400,0
|
|
20240807,161900,557411940,5400,5400,5400,5400,0
|
|
20240807,161800,557411940,5400,5400,5400,5400,0
|
|
20240807,161700,557411940,5400,5400,5400,5400,0
|
|
20240807,161600,557411940,5400,5400,5400,5400,0
|
|
20240807,161500,557411940,5400,5400,5400,5400,0
|
|
20240807,161400,557411940,5400,5400,5400,5400,3524
|
|
20240807,161300,557411940,5400,5400,5400,5400,0
|
|
20240807,161200,557411940,5400,5400,5400,5400,0
|
|
20240807,161100,557411940,5400,5400,5400,5400,0
|
|
20240807,161000,557411940,5400,5400,5400,5400,0
|
|
20240807,160900,557411940,5400,5400,5400,5400,0
|
|
20240807,160800,557411940,5400,5400,5400,5400,0
|
|
20240807,160700,557411940,5400,5400,5400,5400,0
|
|
20240807,160600,557411940,5400,5400,5400,5400,0
|
|
20240807,160500,557411940,5400,5400,5400,5400,0
|
|
20240807,160400,557411940,5400,5400,5400,5400,0
|
|
20240807,160300,557411940,5400,5400,5400,5400,0
|
|
20240807,160200,557411940,5400,5400,5400,5400,0
|
|
20240807,160100,557411940,5400,5400,5400,5400,0
|
|
20240807,160000,557411940,5400,5400,5400,5400,0
|
|
20240807,155900,557411940,5400,5400,5400,5400,0
|
|
20240807,155800,557411940,5400,5400,5400,5400,0
|
|
20240807,155700,557411940,5400,5400,5400,5400,0
|
|
20240807,155600,557411940,5400,5400,5400,5400,0
|
|
20240807,155500,557411940,5400,5400,5400,5400,0
|
|
20240807,155400,557411940,5400,5400,5400,5400,0
|
|
20240807,155300,557411940,5400,5400,5400,5400,0
|
|
20240807,155200,557411940,5400,5400,5400,5400,0
|
|
20240807,155100,557411940,5400,5400,5400,5400,0
|
|
20240807,155000,557411940,5400,5400,5400,5400,0
|
|
20240807,154900,557411940,5400,5400,5400,5400,0
|
|
20240807,154800,557411940,5400,5400,5400,5400,0
|
|
20240807,154700,557411940,5400,5400,5400,5400,0
|
|
20240807,154600,557411940,5400,5400,5400,5400,0
|
|
20240807,154500,557411940,5400,5400,5400,5400,0
|
|
20240807,154400,557411940,5400,5400,5400,5400,3524
|
|
20240807,154300,557411940,5400,5400,5400,5400,0
|
|
20240807,154200,557411940,5400,5400,5400,5400,0
|
|
20240807,154100,557411940,5400,5400,5400,5400,0
|
|
20240807,154000,557411940,5400,5400,5400,5400,0
|
|
20240807,153900,557411940,5400,5400,5400,5400,0
|
|
20240807,153800,557411940,5400,5400,5400,5400,0
|
|
20240807,153700,557411940,5400,5400,5400,5400,0
|
|
20240807,153600,557411940,5400,5400,5400,5400,0
|
|
20240807,153500,557411940,5400,5400,5400,5400,0
|
|
20240807,153400,557411940,5400,5400,5400,5400,0
|
|
20240807,153300,557411940,5400,5400,5400,5400,0
|
|
20240807,153200,557411940,5400,5400,5400,5400,0
|
|
20240807,153100,557411940,5400,5400,5400,5400,0
|
|
20240807,153000,557411940,5400,5400,5400,5400,3524
|
|
20240807,152900,538382340,5400,5400,5400,5400,0
|
|
20240807,152800,538382340,5400,5400,5400,5400,0
|
|
20240807,152700,538382340,5400,5400,5400,5400,0
|
|
20240807,152600,538382340,5400,5400,5400,5400,0
|
|
20240807,152500,538382340,5400,5400,5400,5400,0
|
|
20240807,152400,538382340,5400,5400,5400,5400,0
|
|
20240807,152300,538382340,5400,5400,5400,5400,0
|
|
20240807,152200,538382340,5400,5400,5400,5400,0
|
|
20240807,152100,538382340,5400,5400,5400,5400,0
|
|
20240807,152000,538382340,5400,5400,5400,5400,0
|
|
20240807,151900,538382340,5400,5400,5400,5400,563
|
|
20240807,151800,535342140,5390,5390,5390,5390,73
|
|
20240807,151700,534948670,5420,5400,5420,5390,1181
|
|
20240807,151600,528577470,5420,5420,5420,5420,3
|
|
20240807,151500,528561210,5410,5410,5410,5410,170
|
|
20240807,151400,527641510,5410,5410,5410,5410,692
|
|
20240807,151300,523897790,5410,5410,5420,5410,538
|
|
20240807,151200,520983210,5410,5420,5420,5400,1293
|
|
20240807,151100,513996130,5430,5430,5430,5430,1
|
|
20240807,151000,513990700,5420,5420,5420,5420,27
|
|
20240807,150900,513844360,5440,5440,5440,5440,14
|
|
20240807,150800,513768200,5440,5440,5440,5440,0
|
|
20240807,150700,513768200,5440,5420,5440,5400,2438
|
|
20240807,150600,500578540,5420,5420,5420,5420,0
|
|
20240807,150500,500578540,5420,5430,5430,5420,151
|
|
20240807,150400,499758620,5430,5410,5430,5410,754
|
|
20240807,150300,495678580,5420,5420,5420,5420,25
|
|
20240807,150200,495543080,5420,5420,5420,5420,6
|
|
20240807,150100,495510560,5420,5420,5420,5420,408
|
|
20240807,150000,493299200,5430,5430,5430,5430,0
|
|
20240807,145900,493299200,5430,5430,5430,5430,1
|
|
20240807,145800,493293770,5440,5440,5440,5440,20
|
|
20240807,145700,493184970,5420,5420,5420,5420,100
|
|
20240807,145600,492642970,5420,5420,5420,5420,1700
|
|
20240807,145500,483428970,5450,5450,5450,5450,800
|
|
20240807,145400,479068970,5450,5450,5450,5450,1600
|
|
20240807,145300,470348970,5420,5420,5420,5420,0
|
|
20240807,145200,470348970,5420,5420,5420,5420,0
|
|
20240807,145100,470348970,5420,5420,5420,5420,0
|
|
20240807,145000,470348970,5420,5420,5420,5420,0
|
|
20240807,144900,470348970,5420,5430,5430,5420,100
|
|
20240807,144800,469806870,5460,5460,5460,5460,0
|
|
20240807,144700,469806870,5460,5460,5460,5460,0
|
|
20240807,144600,469806870,5460,5460,5460,5460,0
|
|
20240807,144500,469806870,5460,5460,5460,5460,14
|
|
20240807,144400,469730430,5460,5460,5460,5460,0
|
|
20240807,144300,469730430,5460,5460,5460,5460,0
|
|
20240807,144200,469730430,5460,5460,5460,5460,1
|
|
20240807,144100,469724970,5410,5420,5420,5410,1253
|
|
20240807,144000,462946230,5420,5420,5420,5420,3
|
|
20240807,143900,462929970,5420,5430,5430,5420,1364
|
|
20240807,143800,455533580,5430,5430,5430,5430,0
|
|
20240807,143700,455533580,5430,5450,5450,5430,1083
|
|
20240807,143600,449638470,5450,5450,5450,5450,357
|
|
20240807,143500,447692820,5450,5450,5450,5450,521
|
|
20240807,143400,444853370,5460,5460,5460,5460,1
|
|
20240807,143300,444847910,5440,5440,5440,5440,0
|
|
20240807,143200,444847910,5440,5440,5440,5440,0
|
|
20240807,143100,444847910,5440,5440,5440,5440,20
|
|
20240807,143000,444739110,5440,5450,5450,5440,10
|
|
20240807,142900,444684620,5450,5450,5450,5450,5
|
|
20240807,142800,444657370,5440,5440,5440,5440,0
|
|
20240807,142700,444657370,5440,5440,5440,5440,1
|
|
20240807,142600,444651930,5450,5450,5450,5450,0
|
|
20240807,142500,444651930,5450,5450,5450,5450,0
|
|
20240807,142400,444651930,5450,5450,5450,5450,51
|
|
20240807,142300,444373980,5450,5450,5450,5450,0
|
|
20240807,142200,444373980,5450,5450,5450,5450,0
|
|
20240807,142100,444373980,5450,5450,5450,5450,100
|
|
20240807,142000,443828980,5450,5450,5450,5450,443
|
|
20240807,141900,441414630,5450,5450,5450,5450,515
|
|
20240807,141800,438607880,5440,5440,5440,5440,0
|
|
20240807,141700,438607880,5440,5440,5440,5440,731
|
|
20240807,141600,434631240,5430,5430,5430,5430,0
|
|
20240807,141500,434631240,5430,5430,5430,5430,0
|
|
20240807,141400,434631240,5430,5430,5430,5430,125
|
|
20240807,141300,433952490,5430,5430,5430,5430,92
|
|
20240807,141200,433452930,5430,5430,5430,5430,0
|
|
20240807,141100,433452930,5430,5430,5430,5430,1441
|
|
20240807,141000,425628300,5430,5430,5430,5430,477
|
|
20240807,140900,423038190,5430,5430,5430,5430,0
|
|
20240807,140800,423038190,5430,5430,5430,5430,0
|
|
20240807,140700,423038190,5430,5430,5430,5430,0
|
|
20240807,140600,423038190,5430,5430,5430,5430,0
|
|
20240807,140500,423038190,5430,5430,5430,5430,0
|
|
20240807,140400,423038190,5430,5430,5430,5430,1
|
|
20240807,140300,423032760,5390,5390,5390,5390,0
|
|
20240807,140200,423032760,5390,5390,5390,5390,0
|
|
20240807,140100,423032760,5390,5400,5400,5390,72
|
|
20240807,140000,422644670,5400,5420,5420,5400,2000
|
|
20240807,135900,411834980,5430,5430,5430,5430,400
|
|
20240807,135800,409662980,5430,5430,5430,5430,0
|
|
20240807,135700,409662980,5430,5430,5430,5430,0
|
|
20240807,135600,409662980,5430,5430,5430,5430,0
|
|
20240807,135500,409662980,5430,5430,5430,5430,600
|
|
20240807,135400,406404980,5430,5430,5430,5430,0
|
|
20240807,135300,406404980,5430,5430,5430,5430,600
|
|
20240807,135200,403146980,5450,5450,5450,5450,3
|
|
20240807,135100,403130630,5430,5430,5430,5430,63
|
|
20240807,135000,402788540,5440,5440,5440,5440,0
|
|
20240807,134900,402788540,5440,5440,5440,5440,0
|
|
20240807,134800,402788540,5440,5450,5450,5440,57
|
|
20240807,134700,402478400,5450,5450,5450,5450,0
|
|
20240807,134600,402478400,5450,5450,5450,5450,149
|
|
20240807,134500,401666350,5420,5420,5420,5420,0
|
|
20240807,134400,401666350,5420,5420,5420,5420,0
|
|
20240807,134300,401666350,5420,5420,5420,5420,0
|
|
20240807,134200,401666350,5420,5420,5420,5420,0
|
|
20240807,134100,401666350,5420,5430,5430,5420,1245
|
|
20240807,134000,394915280,5440,5440,5440,5440,491
|
|
20240807,133900,392244240,5450,5450,5450,5450,0
|
|
20240807,133800,392244240,5450,5450,5450,5450,0
|
|
20240807,133700,392244240,5450,5450,5450,5450,243
|
|
20240807,133600,390919890,5450,5450,5450,5450,0
|
|
20240807,133500,390919890,5450,5450,5450,5450,20
|
|
20240807,133400,390810890,5450,5450,5450,5450,179
|
|
20240807,133300,389835340,5450,5460,5460,5450,972
|
|
20240807,133200,384537910,5450,5450,5450,5450,0
|
|
20240807,133100,384537910,5450,5450,5450,5450,0
|
|
20240807,133000,384537910,5450,5450,5450,5450,0
|
|
20240807,132900,384537910,5450,5450,5450,5450,0
|
|
20240807,132800,384537910,5450,5450,5450,5450,0
|
|
20240807,132700,384537910,5450,5450,5450,5450,1000
|
|
20240807,132600,379087910,5460,5460,5460,5460,0
|
|
20240807,132500,379087910,5460,5460,5460,5460,96
|
|
20240807,132400,378563750,5450,5450,5450,5450,366
|
|
20240807,132300,376569050,5450,5450,5450,5450,51
|
|
20240807,132200,376291100,5450,5450,5450,5450,0
|
|
20240807,132100,376291100,5450,5450,5450,5450,161
|
|
20240807,132000,375413650,5450,5450,5450,5450,400
|
|
20240807,131900,373233650,5450,5450,5450,5450,0
|
|
20240807,131800,373233650,5450,5450,5450,5450,610
|
|
20240807,131700,369909150,5450,5450,5450,5450,100
|
|
20240807,131600,369364150,5450,5450,5450,5450,90
|
|
20240807,131500,368873650,5450,5450,5450,5450,0
|
|
20240807,131400,368873650,5450,5450,5450,5450,502
|
|
20240807,131300,366137750,5450,5460,5460,5450,520
|
|
20240807,131200,363303550,5460,5460,5460,5460,0
|
|
20240807,131100,363303550,5460,5460,5460,5460,161
|
|
20240807,131000,362424490,5460,5480,5480,5460,58
|
|
20240807,130900,362107790,5470,5470,5470,5460,1354
|
|
20240807,130800,354704950,5480,5480,5480,5480,38
|
|
20240807,130700,354496710,5490,5490,5490,5490,0
|
|
20240807,130600,354496710,5490,5490,5490,5490,0
|
|
20240807,130500,354496710,5490,5490,5490,5490,0
|
|
20240807,130400,354496710,5490,5490,5490,5490,0
|
|
20240807,130300,354496710,5490,5490,5490,5490,0
|
|
20240807,130200,354496710,5490,5490,5490,5490,1
|
|
20240807,130100,354491220,5480,5480,5480,5480,1
|
|
20240807,130000,354485740,5490,5490,5490,5490,1
|
|
20240807,125900,354480250,5490,5490,5490,5490,0
|
|
20240807,125800,354480250,5490,5480,5490,5480,36
|
|
20240807,125700,354282660,5470,5470,5470,5470,25
|
|
20240807,125600,354145910,5480,5480,5480,5480,0
|
|
20240807,125500,354145910,5480,5480,5480,5480,0
|
|
20240807,125400,354145910,5480,5480,5480,5480,0
|
|
20240807,125300,354145910,5480,5480,5480,5480,0
|
|
20240807,125200,354145910,5480,5480,5480,5480,0
|
|
20240807,125100,354145910,5480,5480,5480,5480,5000
|
|
20240807,125000,326745910,5480,5480,5480,5480,0
|
|
20240807,124900,326745910,5480,5480,5480,5480,0
|
|
20240807,124800,326745910,5480,5480,5480,5480,0
|
|
20240807,124700,326745910,5480,5480,5480,5480,0
|
|
20240807,124600,326745910,5480,5480,5480,5480,0
|
|
20240807,124500,326745910,5480,5460,5480,5460,570
|
|
20240807,124400,323632310,5470,5470,5470,5470,0
|
|
20240807,124300,323632310,5470,5470,5470,5470,15
|
|
20240807,124200,323550260,5460,5460,5460,5460,489
|
|
20240807,124100,320880320,5470,5470,5470,5470,25
|
|
20240807,124000,320743570,5470,5480,5480,5470,342
|
|
20240807,123900,318872650,5480,5470,5480,5470,52
|
|
20240807,123800,318587710,5470,5470,5470,5470,25
|
|
20240807,123700,318450960,5490,5490,5490,5490,0
|
|
20240807,123600,318450960,5490,5490,5490,5490,0
|
|
20240807,123500,318450960,5490,5490,5490,5490,0
|
|
20240807,123400,318450960,5490,5490,5490,5490,0
|
|
20240807,123300,318450960,5490,5490,5490,5490,0
|
|
20240807,123200,318450960,5490,5490,5490,5490,6
|
|
20240807,123100,318418020,5480,5480,5480,5480,0
|
|
20240807,123000,318418020,5480,5480,5480,5480,0
|
|
20240807,122900,318418020,5480,5470,5480,5470,771
|
|
20240807,122800,314199820,5480,5480,5480,5480,0
|
|
20240807,122700,314199820,5480,5480,5480,5480,0
|
|
20240807,122600,314199820,5480,5480,5480,5480,243
|
|
20240807,122500,312868180,5480,5480,5480,5480,0
|
|
20240807,122400,312868180,5480,5480,5480,5480,134
|
|
20240807,122300,312133860,5480,5480,5480,5480,0
|
|
20240807,122200,312133860,5480,5480,5480,5480,0
|
|
20240807,122100,312133860,5480,5480,5480,5480,0
|
|
20240807,122000,312133860,5480,5480,5480,5480,0
|
|
20240807,121900,312133860,5480,5480,5480,5480,1060
|
|
20240807,121800,306325060,5490,5480,5490,5480,1214
|
|
20240807,121700,299662340,5490,5490,5490,5490,5
|
|
20240807,121600,299634890,5480,5480,5480,5480,0
|
|
20240807,121500,299634890,5480,5480,5480,5480,0
|
|
20240807,121400,299634890,5480,5480,5480,5480,1
|
|
20240807,121300,299629410,5490,5490,5490,5490,51
|
|
20240807,121200,299349420,5490,5490,5490,5490,0
|
|
20240807,121100,299349420,5490,5490,5490,5490,0
|
|
20240807,121000,299349420,5490,5490,5490,5490,18
|
|
20240807,120900,299250600,5490,5490,5490,5490,0
|
|
20240807,120800,299250600,5490,5490,5490,5490,0
|
|
20240807,120700,299250600,5490,5490,5490,5490,1
|
|
20240807,120600,299245110,5490,5490,5490,5490,0
|
|
20240807,120500,299245110,5490,5490,5490,5490,0
|
|
20240807,120400,299245110,5490,5490,5490,5490,50
|
|
20240807,120300,298970610,5490,5490,5490,5490,49
|
|
20240807,120200,298701600,5490,5490,5490,5490,1
|
|
20240807,120100,298696110,5490,5490,5490,5490,0
|
|
20240807,120000,298696110,5490,5480,5490,5480,212
|
|
20240807,115900,297532350,5480,5480,5480,5480,2
|
|
20240807,115800,297521390,5470,5470,5470,5470,265
|
|
20240807,115700,296071840,5470,5470,5470,5470,0
|
|
20240807,115600,296071840,5470,5470,5470,5470,0
|
|
20240807,115500,296071840,5470,5470,5470,5470,0
|
|
20240807,115400,296071840,5470,5470,5470,5470,90
|
|
20240807,115300,295579540,5470,5480,5480,5470,136
|
|
20240807,115200,294835610,5480,5480,5480,5480,0
|
|
20240807,115100,294835610,5480,5480,5480,5480,22
|
|
20240807,115000,294715050,5470,5470,5470,5470,6
|
|
20240807,114900,294682230,5470,5470,5470,5470,0
|
|
20240807,114800,294682230,5470,5480,5480,5470,952
|
|
20240807,114700,289474590,5500,5500,5500,5500,2355
|
|
20240807,114600,276522090,5500,5500,5500,5500,1001
|
|
20240807,114500,271016590,5490,5490,5490,5490,0
|
|
20240807,114400,271016590,5490,5500,5500,5490,51
|
|
20240807,114300,270736590,5490,5490,5490,5490,0
|
|
20240807,114200,270736590,5490,5490,5490,5490,0
|
|
20240807,114100,270736590,5490,5490,5490,5490,1039
|
|
20240807,114000,265032480,5490,5460,5490,5460,2344
|
|
20240807,113900,252180650,5460,5460,5460,5460,19
|
|
20240807,113800,252076910,5460,5460,5460,5460,0
|
|
20240807,113700,252076910,5460,5450,5460,5450,219
|
|
20240807,113600,250881320,5450,5440,5450,5440,76
|
|
20240807,113500,250467220,5450,5450,5450,5450,0
|
|
20240807,113400,250467220,5450,5450,5450,5450,0
|
|
20240807,113300,250467220,5450,5460,5460,5430,1592
|
|
20240807,113200,241796680,5460,5460,5460,5460,0
|
|
20240807,113100,241796680,5460,5460,5460,5460,3
|
|
20240807,113000,241780300,5460,5460,5460,5460,1171
|
|
20240807,112900,235386640,5470,5470,5470,5470,0
|
|
20240807,112800,235386640,5470,5470,5470,5470,8
|
|
20240807,112700,235342880,5470,5460,5470,5460,528
|
|
20240807,112600,232457720,5460,5460,5460,5460,0
|
|
20240807,112500,232457720,5460,5460,5460,5460,71
|
|
20240807,112400,232070060,5470,5470,5470,5470,3
|
|
20240807,112300,232053650,5470,5470,5470,5470,296
|
|
20240807,112200,230434530,5470,5470,5470,5470,20
|
|
20240807,112100,230325130,5470,5470,5470,5470,9
|
|
20240807,112000,230275900,5470,5470,5470,5470,23
|
|
20240807,111900,230150090,5460,5460,5460,5460,0
|
|
20240807,111800,230150090,5460,5460,5460,5460,0
|
|
20240807,111700,230150090,5460,5460,5460,5460,0
|
|
20240807,111600,230150090,5460,5460,5460,5460,14
|
|
20240807,111500,230073650,5460,5460,5460,5460,20
|
|
20240807,111400,229964450,5460,5460,5460,5460,3
|
|
20240807,111300,229948070,5460,5460,5460,5460,203
|
|
20240807,111200,228839690,5450,5450,5450,5450,56
|
|
20240807,111100,228534490,5450,5450,5450,5450,0
|
|
20240807,111000,228534490,5450,5450,5450,5450,1
|
|
20240807,110900,228529040,5440,5440,5440,5440,150
|
|
20240807,110800,227713040,5430,5430,5430,5430,300
|
|
20240807,110700,226084040,5410,5410,5410,5410,0
|
|
20240807,110600,226084040,5410,5410,5410,5410,500
|
|
20240807,110500,223379040,5420,5420,5420,5420,917
|
|
20240807,110400,218408900,5430,5430,5430,5430,0
|
|
20240807,110300,218408900,5430,5440,5440,5430,434
|
|
20240807,110200,216050170,5450,5450,5450,5450,0
|
|
20240807,110100,216050170,5450,5460,5460,5450,51
|
|
20240807,110000,215771720,5460,5480,5480,5460,88
|
|
20240807,105900,215290480,5480,5480,5480,5480,200
|
|
20240807,105800,214194480,5480,5440,5480,5440,3274
|
|
20240807,105700,196291870,5440,5450,5450,5440,42
|
|
20240807,105600,196063250,5450,5450,5450,5450,5
|
|
20240807,105500,196036000,5450,5450,5450,5450,0
|
|
20240807,105400,196036000,5450,5450,5450,5450,23
|
|
20240807,105300,195910650,5460,5460,5460,5460,0
|
|
20240807,105200,195910650,5460,5460,5460,5460,40
|
|
20240807,105100,195692250,5460,5460,5460,5460,38
|
|
20240807,105000,195484770,5460,5430,5460,5430,203
|
|
20240807,104900,194380430,5440,5440,5440,5440,9
|
|
20240807,104800,194331470,5450,5450,5450,5450,1560
|
|
20240807,104700,185829470,5450,5450,5450,5450,503
|
|
20240807,104600,183088120,5450,5440,5450,5440,790
|
|
20240807,104500,178789710,5440,5440,5440,5440,0
|
|
20240807,104400,178789710,5440,5440,5440,5440,500
|
|
20240807,104300,176069710,5430,5430,5430,5430,96
|
|
20240807,104200,175548430,5430,5430,5430,5430,1003
|
|
20240807,104100,170102140,5420,5420,5420,5420,620
|
|
20240807,104000,166741740,5410,5410,5410,5410,583
|
|
20240807,103900,163587710,5410,5410,5410,5410,60
|
|
20240807,103800,163263110,5400,5400,5400,5400,151
|
|
20240807,103700,162447710,5410,5410,5410,5410,0
|
|
20240807,103600,162447710,5410,5410,5410,5410,0
|
|
20240807,103500,162447710,5410,5410,5410,5410,46
|
|
20240807,103400,162198850,5410,5410,5410,5410,0
|
|
20240807,103300,162198850,5410,5400,5410,5400,35
|
|
20240807,103200,162009830,5410,5400,5410,5400,2
|
|
20240807,103100,161999020,5410,5410,5410,5410,0
|
|
20240807,103000,161999020,5410,5410,5410,5410,0
|
|
20240807,102900,161999020,5410,5410,5410,5410,0
|
|
20240807,102800,161999020,5410,5370,5410,5370,2044
|
|
20240807,102700,150969240,5350,5350,5350,5350,0
|
|
20240807,102600,150969240,5350,5350,5350,5350,0
|
|
20240807,102500,150969240,5350,5360,5360,5350,500
|
|
20240807,102400,148293240,5370,5370,5370,5370,0
|
|
20240807,102300,148293240,5370,5370,5370,5370,0
|
|
20240807,102200,148293240,5370,5370,5370,5370,5
|
|
20240807,102100,148266390,5370,5370,5370,5370,27
|
|
20240807,102000,148121400,5370,5360,5370,5360,385
|
|
20240807,101900,146053960,5360,5360,5360,5360,0
|
|
20240807,101800,146053960,5360,5360,5360,5360,0
|
|
20240807,101700,146053960,5360,5360,5360,5360,956
|
|
20240807,101600,140929800,5350,5350,5350,5350,0
|
|
20240807,101500,140929800,5350,5350,5350,5350,774
|
|
20240807,101400,136788900,5360,5360,5360,5360,0
|
|
20240807,101300,136788900,5360,5360,5360,5360,3
|
|
20240807,101200,136772820,5350,5360,5360,5350,208
|
|
20240807,101100,135659940,5350,5350,5350,5350,0
|
|
20240807,101000,135659940,5350,5360,5360,5350,2
|
|
20240807,100900,135649230,5360,5360,5360,5360,0
|
|
20240807,100800,135649230,5360,5360,5360,5360,433
|
|
20240807,100700,133328350,5370,5370,5370,5370,0
|
|
20240807,100600,133328350,5370,5390,5390,5370,266
|
|
20240807,100500,131899330,5380,5380,5380,5380,140
|
|
20240807,100400,131146130,5380,5380,5380,5380,10
|
|
20240807,100300,131092330,5370,5370,5370,5370,899
|
|
20240807,100200,126264700,5370,5360,5370,5350,46
|
|
20240807,100100,126018380,5360,5390,5390,5360,112
|
|
20240807,100000,125417890,5390,5390,5390,5390,34
|
|
20240807,095900,125234630,5390,5380,5390,5380,254
|
|
20240807,095800,123868100,5380,5350,5380,5350,601
|
|
20240807,095700,120652720,5350,5350,5350,5350,0
|
|
20240807,095600,120652720,5350,5350,5350,5350,5
|
|
20240807,095500,120625970,5350,5350,5350,5350,198
|
|
20240807,095400,119566670,5360,5360,5360,5360,0
|
|
20240807,095300,119566670,5360,5390,5400,5360,185
|
|
20240807,095200,118574320,5390,5390,5390,5390,0
|
|
20240807,095100,118574320,5390,5390,5390,5380,1556
|
|
20240807,095000,110195030,5380,5380,5380,5380,0
|
|
20240807,094900,110195030,5380,5380,5380,5380,120
|
|
20240807,094800,109549430,5380,5380,5380,5380,0
|
|
20240807,094700,109549430,5380,5380,5380,5380,10
|
|
20240807,094600,109495630,5390,5390,5390,5390,784
|
|
20240807,094500,105269870,5400,5400,5400,5400,0
|
|
20240807,094400,105269870,5400,5400,5410,5400,2869
|
|
20240807,094300,89775350,5400,5400,5400,5400,0
|
|
20240807,094200,89775350,5400,5390,5400,5390,596
|
|
20240807,094100,86560910,5390,5390,5390,5390,301
|
|
20240807,094000,84938520,5390,5390,5390,5390,200
|
|
20240807,093900,83860520,5390,5380,5390,5380,789
|
|
20240807,093800,79615500,5380,5380,5380,5380,0
|
|
20240807,093700,79615500,5380,5390,5390,5380,262
|
|
20240807,093600,78205920,5390,5390,5390,5390,0
|
|
20240807,093500,78205920,5390,5390,5390,5390,18
|
|
20240807,093400,78108900,5380,5390,5390,5380,81
|
|
20240807,093300,77672330,5380,5380,5380,5380,0
|
|
20240807,093200,77672330,5380,5380,5380,5380,20
|
|
20240807,093100,77564730,5380,5380,5380,5380,163
|
|
20240807,093000,76687790,5380,5380,5380,5380,0
|
|
20240807,092900,76687790,5380,5380,5380,5380,72
|
|
20240807,092800,76300430,5330,5330,5330,5330,0
|
|
20240807,092700,76300430,5330,5370,5380,5330,720
|
|
20240807,092600,72438970,5310,5380,5390,5310,1893
|
|
20240807,092500,62284500,5390,5390,5390,5370,23
|
|
20240807,092400,62160570,5390,5390,5390,5390,0
|
|
20240807,092300,62160570,5390,5390,5390,5390,22
|
|
20240807,092200,62041990,5390,5390,5390,5390,14
|
|
20240807,092100,61966530,5390,5410,5410,5390,1382
|
|
20240807,092000,54504560,5400,5400,5400,5400,31
|
|
20240807,091900,54337160,5400,5430,5430,5400,1844
|
|
20240807,091800,44347840,5430,5430,5440,5430,17
|
|
20240807,091700,44255520,5440,5440,5440,5440,2
|
|
20240807,091600,44244640,5440,5440,5440,5440,2
|
|
20240807,091500,44233760,5440,5440,5440,5440,0
|
|
20240807,091400,44233760,5440,5420,5440,5410,1270
|
|
20240807,091300,37347430,5420,5450,5450,5420,22
|
|
20240807,091200,37228130,5450,5450,5450,5450,0
|
|
20240807,091100,37228130,5450,5450,5450,5450,50
|
|
20240807,091000,36955630,5450,5420,5450,5420,22
|
|
20240807,090900,36835790,5420,5420,5420,5420,2
|
|
20240807,090800,36824950,5460,5460,5460,5460,1
|
|
20240807,090700,36819490,5420,5420,5420,5420,0
|
|
20240807,090600,36819490,5420,5420,5420,5420,157
|
|
20240807,090500,35968550,5420,5400,5420,5400,1172
|
|
20240807,090400,29636310,5400,5410,5410,5400,102
|
|
20240807,090300,29084510,5370,5420,5420,5370,4395
|
|
20240807,090200,5473350,5420,5420,5420,5420,111
|
|
20240807,090100,4871730,5400,5400,5400,5400,575
|
|
20240807,090000,1766730,5370,5370,5370,5370,329
|