683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,202000,554057760,5650,5650,5650,5650,4032
|
|
20240822,201900,554057760,5650,5650,5650,5650,0
|
|
20240822,201800,554057760,5650,5650,5650,5650,0
|
|
20240822,201700,554057760,5650,5650,5650,5650,0
|
|
20240822,201600,554057760,5650,5650,5650,5650,0
|
|
20240822,201500,554057760,5650,5650,5650,5650,0
|
|
20240822,201400,554057760,5650,5650,5650,5650,0
|
|
20240822,201300,554057760,5650,5650,5650,5650,0
|
|
20240822,201200,554057760,5650,5650,5650,5650,0
|
|
20240822,201100,554057760,5650,5650,5650,5650,0
|
|
20240822,201000,554057760,5650,5650,5650,5650,0
|
|
20240822,200900,554057760,5650,5650,5650,5650,0
|
|
20240822,200800,554057760,5650,5650,5650,5650,0
|
|
20240822,200700,554057760,5650,5650,5650,5650,0
|
|
20240822,200600,554057760,5650,5650,5650,5650,0
|
|
20240822,200500,554057760,5650,5650,5650,5650,0
|
|
20240822,200400,554057760,5650,5650,5650,5650,0
|
|
20240822,200300,554057760,5650,5650,5650,5650,0
|
|
20240822,200200,554057760,5650,5650,5650,5650,0
|
|
20240822,200100,554057760,5650,5650,5650,5650,0
|
|
20240822,200000,554057760,5650,5650,5650,5650,0
|
|
20240822,195900,554057760,5650,5650,5650,5650,0
|
|
20240822,195800,554057760,5650,5650,5650,5650,0
|
|
20240822,195700,554057760,5650,5650,5650,5650,0
|
|
20240822,195600,554057760,5650,5650,5650,5650,0
|
|
20240822,195500,554057760,5650,5650,5650,5650,0
|
|
20240822,195400,554057760,5650,5650,5650,5650,0
|
|
20240822,195300,554057760,5650,5650,5650,5650,0
|
|
20240822,195200,554057760,5650,5650,5650,5650,0
|
|
20240822,195100,554057760,5650,5650,5650,5650,0
|
|
20240822,195000,554057760,5650,5650,5650,5650,4032
|
|
20240822,194900,554057760,5650,5650,5650,5650,0
|
|
20240822,194800,554057760,5650,5650,5650,5650,0
|
|
20240822,194700,554057760,5650,5650,5650,5650,0
|
|
20240822,194600,554057760,5650,5650,5650,5650,0
|
|
20240822,194500,554057760,5650,5650,5650,5650,0
|
|
20240822,194400,554057760,5650,5650,5650,5650,0
|
|
20240822,194300,554057760,5650,5650,5650,5650,0
|
|
20240822,194200,554057760,5650,5650,5650,5650,0
|
|
20240822,194100,554057760,5650,5650,5650,5650,0
|
|
20240822,194000,554057760,5650,5650,5650,5650,0
|
|
20240822,193900,554057760,5650,5650,5650,5650,0
|
|
20240822,193800,554057760,5650,5650,5650,5650,0
|
|
20240822,193700,554057760,5650,5650,5650,5650,0
|
|
20240822,193600,554057760,5650,5650,5650,5650,0
|
|
20240822,193500,554057760,5650,5650,5650,5650,0
|
|
20240822,193400,554057760,5650,5650,5650,5650,0
|
|
20240822,193300,554057760,5650,5650,5650,5650,0
|
|
20240822,193200,554057760,5650,5650,5650,5650,0
|
|
20240822,193100,554057760,5650,5650,5650,5650,0
|
|
20240822,193000,554057760,5650,5650,5650,5650,0
|
|
20240822,192900,554057760,5650,5650,5650,5650,0
|
|
20240822,192800,554057760,5650,5650,5650,5650,0
|
|
20240822,192700,554057760,5650,5650,5650,5650,0
|
|
20240822,192600,554057760,5650,5650,5650,5650,0
|
|
20240822,192500,554057760,5650,5650,5650,5650,0
|
|
20240822,192400,554057760,5650,5650,5650,5650,0
|
|
20240822,192300,554057760,5650,5650,5650,5650,0
|
|
20240822,192200,554057760,5650,5650,5650,5650,0
|
|
20240822,192100,554057760,5650,5650,5650,5650,0
|
|
20240822,192000,554057760,5650,5650,5650,5650,4032
|
|
20240822,191900,554057760,5650,5650,5650,5650,0
|
|
20240822,191800,554057760,5650,5650,5650,5650,0
|
|
20240822,191700,554057760,5650,5650,5650,5650,0
|
|
20240822,191600,554057760,5650,5650,5650,5650,0
|
|
20240822,191500,554057760,5650,5650,5650,5650,0
|
|
20240822,191400,554057760,5650,5650,5650,5650,0
|
|
20240822,191300,554057760,5650,5650,5650,5650,0
|
|
20240822,191200,554057760,5650,5650,5650,5650,0
|
|
20240822,191100,554057760,5650,5650,5650,5650,0
|
|
20240822,191000,554057760,5650,5650,5650,5650,0
|
|
20240822,190900,554057760,5650,5650,5650,5650,0
|
|
20240822,190800,554057760,5650,5650,5650,5650,0
|
|
20240822,190700,554057760,5650,5650,5650,5650,0
|
|
20240822,190600,554057760,5650,5650,5650,5650,0
|
|
20240822,190500,554057760,5650,5650,5650,5650,0
|
|
20240822,190400,554057760,5650,5650,5650,5650,0
|
|
20240822,190300,554057760,5650,5650,5650,5650,0
|
|
20240822,190200,554057760,5650,5650,5650,5650,0
|
|
20240822,190100,554057760,5650,5650,5650,5650,0
|
|
20240822,190000,554057760,5650,5650,5650,5650,0
|
|
20240822,185900,554057760,5650,5650,5650,5650,0
|
|
20240822,185800,554057760,5650,5650,5650,5650,0
|
|
20240822,185700,554057760,5650,5650,5650,5650,0
|
|
20240822,185600,554057760,5650,5650,5650,5650,0
|
|
20240822,185500,554057760,5650,5650,5650,5650,0
|
|
20240822,185400,554057760,5650,5650,5650,5650,0
|
|
20240822,185300,554057760,5650,5650,5650,5650,0
|
|
20240822,185200,554057760,5650,5650,5650,5650,0
|
|
20240822,185100,554057760,5650,5650,5650,5650,0
|
|
20240822,185000,554057760,5650,5650,5650,5650,4032
|
|
20240822,184900,554057760,5650,5650,5650,5650,0
|
|
20240822,184800,554057760,5650,5650,5650,5650,0
|
|
20240822,184700,554057760,5650,5650,5650,5650,0
|
|
20240822,184600,554057760,5650,5650,5650,5650,0
|
|
20240822,184500,554057760,5650,5650,5650,5650,0
|
|
20240822,184400,554057760,5650,5650,5650,5650,0
|
|
20240822,184300,554057760,5650,5650,5650,5650,0
|
|
20240822,184200,554057760,5650,5650,5650,5650,0
|
|
20240822,184100,554057760,5650,5650,5650,5650,0
|
|
20240822,184000,554057760,5650,5650,5650,5650,0
|
|
20240822,183900,554057760,5650,5650,5650,5650,0
|
|
20240822,183800,554057760,5650,5650,5650,5650,0
|
|
20240822,183700,554057760,5650,5650,5650,5650,0
|
|
20240822,183600,554057760,5650,5650,5650,5650,0
|
|
20240822,183500,554057760,5650,5650,5650,5650,0
|
|
20240822,183400,554057760,5650,5650,5650,5650,0
|
|
20240822,183300,554057760,5650,5650,5650,5650,0
|
|
20240822,183200,554057760,5650,5650,5650,5650,0
|
|
20240822,183100,554057760,5650,5650,5650,5650,0
|
|
20240822,183000,554057760,5650,5650,5650,5650,0
|
|
20240822,182900,554057760,5650,5650,5650,5650,0
|
|
20240822,182800,554057760,5650,5650,5650,5650,0
|
|
20240822,182700,554057760,5650,5650,5650,5650,0
|
|
20240822,182600,554057760,5650,5650,5650,5650,0
|
|
20240822,182500,554057760,5650,5650,5650,5650,0
|
|
20240822,182400,554057760,5650,5650,5650,5650,0
|
|
20240822,182300,554057760,5650,5650,5650,5650,0
|
|
20240822,182200,554057760,5650,5650,5650,5650,0
|
|
20240822,182100,554057760,5650,5650,5650,5650,0
|
|
20240822,182000,554057760,5650,5650,5650,5650,4032
|
|
20240822,181900,554057760,5650,5650,5650,5650,0
|
|
20240822,181800,554057760,5650,5650,5650,5650,0
|
|
20240822,181700,554057760,5650,5650,5650,5650,0
|
|
20240822,181600,554057760,5650,5650,5650,5650,0
|
|
20240822,181500,554057760,5650,5650,5650,5650,0
|
|
20240822,181400,554057760,5650,5650,5650,5650,0
|
|
20240822,181300,554057760,5650,5650,5650,5650,0
|
|
20240822,181200,554057760,5650,5650,5650,5650,0
|
|
20240822,181100,554057760,5650,5650,5650,5650,0
|
|
20240822,181000,554057760,5650,5650,5650,5650,0
|
|
20240822,180900,554057760,5650,5650,5650,5650,0
|
|
20240822,180800,554057760,5650,5650,5650,5650,0
|
|
20240822,180700,554057760,5650,5650,5650,5650,0
|
|
20240822,180600,554057760,5650,5650,5650,5650,0
|
|
20240822,180500,554057760,5650,5650,5650,5650,0
|
|
20240822,180400,554057760,5650,5650,5650,5650,0
|
|
20240822,180300,554057760,5650,5650,5650,5650,0
|
|
20240822,180200,554057760,5650,5650,5650,5650,0
|
|
20240822,180100,554057760,5650,5650,5650,5650,0
|
|
20240822,180000,554057760,5650,5650,5650,5650,0
|
|
20240822,175900,554057760,5650,5650,5650,5650,0
|
|
20240822,175800,554057760,5650,5650,5650,5650,0
|
|
20240822,175700,554057760,5650,5650,5650,5650,0
|
|
20240822,175600,554057760,5650,5650,5650,5650,0
|
|
20240822,175500,554057760,5650,5650,5650,5650,0
|
|
20240822,175400,554057760,5650,5650,5650,5650,0
|
|
20240822,175300,554057760,5650,5650,5650,5650,0
|
|
20240822,175200,554057760,5650,5650,5650,5650,0
|
|
20240822,175100,554057760,5650,5650,5650,5650,0
|
|
20240822,175000,554057760,5650,5650,5650,5650,4032
|
|
20240822,174900,554057760,5650,5650,5650,5650,0
|
|
20240822,174800,554057760,5650,5650,5650,5650,0
|
|
20240822,174700,554057760,5650,5650,5650,5650,0
|
|
20240822,174600,554057760,5650,5650,5650,5650,0
|
|
20240822,174500,554057760,5650,5650,5650,5650,0
|
|
20240822,174400,554057760,5650,5650,5650,5650,0
|
|
20240822,174300,554057760,5650,5650,5650,5650,0
|
|
20240822,174200,554057760,5650,5650,5650,5650,0
|
|
20240822,174100,554057760,5650,5650,5650,5650,0
|
|
20240822,174000,554057760,5650,5650,5650,5650,0
|
|
20240822,173900,554057760,5650,5650,5650,5650,0
|
|
20240822,173800,554057760,5650,5650,5650,5650,0
|
|
20240822,173700,554057760,5650,5650,5650,5650,0
|
|
20240822,173600,554057760,5650,5650,5650,5650,0
|
|
20240822,173500,554057760,5650,5650,5650,5650,0
|
|
20240822,173400,554057760,5650,5650,5650,5650,0
|
|
20240822,173300,554057760,5650,5650,5650,5650,0
|
|
20240822,173200,554057760,5650,5650,5650,5650,0
|
|
20240822,173100,554057760,5650,5650,5650,5650,0
|
|
20240822,173000,554057760,5650,5650,5650,5650,0
|
|
20240822,172900,554057760,5650,5650,5650,5650,0
|
|
20240822,172800,554057760,5650,5650,5650,5650,0
|
|
20240822,172700,554057760,5650,5650,5650,5650,0
|
|
20240822,172600,554057760,5650,5650,5650,5650,0
|
|
20240822,172500,554057760,5650,5650,5650,5650,0
|
|
20240822,172400,554057760,5650,5650,5650,5650,0
|
|
20240822,172300,554057760,5650,5650,5650,5650,0
|
|
20240822,172200,554057760,5650,5650,5650,5650,0
|
|
20240822,172100,554057760,5650,5650,5650,5650,0
|
|
20240822,172000,554057760,5650,5650,5650,5650,4032
|
|
20240822,171900,554057760,5650,5650,5650,5650,0
|
|
20240822,171800,554057760,5650,5650,5650,5650,0
|
|
20240822,171700,554057760,5650,5650,5650,5650,0
|
|
20240822,171600,554057760,5650,5650,5650,5650,0
|
|
20240822,171500,554057760,5650,5650,5650,5650,0
|
|
20240822,171400,554057760,5650,5650,5650,5650,0
|
|
20240822,171300,554057760,5650,5650,5650,5650,0
|
|
20240822,171200,554057760,5650,5650,5650,5650,0
|
|
20240822,171100,554057760,5650,5650,5650,5650,0
|
|
20240822,171000,554057760,5650,5650,5650,5650,0
|
|
20240822,170900,554057760,5650,5650,5650,5650,0
|
|
20240822,170800,554057760,5650,5650,5650,5650,0
|
|
20240822,170700,554057760,5650,5650,5650,5650,0
|
|
20240822,170600,554057760,5650,5650,5650,5650,0
|
|
20240822,170500,554057760,5650,5650,5650,5650,0
|
|
20240822,170400,554057760,5650,5650,5650,5650,0
|
|
20240822,170300,554057760,5650,5650,5650,5650,0
|
|
20240822,170200,554057760,5650,5650,5650,5650,0
|
|
20240822,170100,554057760,5650,5650,5650,5650,0
|
|
20240822,170000,554057760,5650,5650,5650,5650,0
|
|
20240822,165900,554057760,5650,5650,5650,5650,0
|
|
20240822,165800,554057760,5650,5650,5650,5650,0
|
|
20240822,165700,554057760,5650,5650,5650,5650,0
|
|
20240822,165600,554057760,5650,5650,5650,5650,0
|
|
20240822,165500,554057760,5650,5650,5650,5650,0
|
|
20240822,165400,554057760,5650,5650,5650,5650,0
|
|
20240822,165300,554057760,5650,5650,5650,5650,0
|
|
20240822,165200,554057760,5650,5650,5650,5650,0
|
|
20240822,165100,554057760,5650,5650,5650,5650,0
|
|
20240822,165000,554057760,5650,5650,5650,5650,4032
|
|
20240822,164900,554057760,5650,5650,5650,5650,0
|
|
20240822,164800,554057760,5650,5650,5650,5650,0
|
|
20240822,164700,554057760,5650,5650,5650,5650,0
|
|
20240822,164600,554057760,5650,5650,5650,5650,0
|
|
20240822,164500,554057760,5650,5650,5650,5650,0
|
|
20240822,164400,554057760,5650,5650,5650,5650,0
|
|
20240822,164300,554057760,5650,5650,5650,5650,0
|
|
20240822,164200,554057760,5650,5650,5650,5650,0
|
|
20240822,164100,554057760,5650,5650,5650,5650,0
|
|
20240822,164000,554057760,5650,5650,5650,5650,0
|
|
20240822,163900,554057760,5650,5650,5650,5650,0
|
|
20240822,163800,554057760,5650,5650,5650,5650,0
|
|
20240822,163700,554057760,5650,5650,5650,5650,0
|
|
20240822,163600,554057760,5650,5650,5650,5650,0
|
|
20240822,163500,554057760,5650,5650,5650,5650,0
|
|
20240822,163400,554057760,5650,5650,5650,5650,0
|
|
20240822,163300,554057760,5650,5650,5650,5650,0
|
|
20240822,163200,554057760,5650,5650,5650,5650,0
|
|
20240822,163100,554057760,5650,5650,5650,5650,0
|
|
20240822,163000,554057760,5650,5650,5650,5650,0
|
|
20240822,162900,554057760,5650,5650,5650,5650,0
|
|
20240822,162800,554057760,5650,5650,5650,5650,0
|
|
20240822,162700,554057760,5650,5650,5650,5650,0
|
|
20240822,162600,554057760,5650,5650,5650,5650,0
|
|
20240822,162500,554057760,5650,5650,5650,5650,0
|
|
20240822,162400,554057760,5650,5650,5650,5650,0
|
|
20240822,162300,554057760,5650,5650,5650,5650,0
|
|
20240822,162200,554057760,5650,5650,5650,5650,0
|
|
20240822,162100,554057760,5650,5650,5650,5650,0
|
|
20240822,162000,554057760,5650,5650,5650,5650,4032
|
|
20240822,161900,554057760,5650,5650,5650,5650,0
|
|
20240822,161800,554057760,5650,5650,5650,5650,0
|
|
20240822,161700,554057760,5650,5650,5650,5650,0
|
|
20240822,161600,554057760,5650,5650,5650,5650,0
|
|
20240822,161500,554057760,5650,5650,5650,5650,0
|
|
20240822,161400,554057760,5650,5650,5650,5650,0
|
|
20240822,161300,554057760,5650,5650,5650,5650,0
|
|
20240822,161200,554057760,5650,5650,5650,5650,0
|
|
20240822,161100,554057760,5650,5650,5650,5650,0
|
|
20240822,161000,554057760,5650,5650,5650,5650,0
|
|
20240822,160900,554057760,5650,5650,5650,5650,0
|
|
20240822,160800,554057760,5650,5650,5650,5650,0
|
|
20240822,160700,554057760,5650,5650,5650,5650,0
|
|
20240822,160600,554057760,5650,5650,5650,5650,0
|
|
20240822,160500,554057760,5650,5650,5650,5650,0
|
|
20240822,160400,554057760,5650,5650,5650,5650,0
|
|
20240822,160300,554057760,5650,5650,5650,5650,0
|
|
20240822,160200,554057760,5650,5650,5650,5650,0
|
|
20240822,160100,554057760,5650,5650,5650,5650,0
|
|
20240822,160000,554057760,5650,5650,5650,5650,0
|
|
20240822,155900,554057760,5650,5650,5650,5650,0
|
|
20240822,155800,554057760,5650,5650,5650,5650,0
|
|
20240822,155700,554057760,5650,5650,5650,5650,0
|
|
20240822,155600,554057760,5650,5650,5650,5650,0
|
|
20240822,155500,554057760,5650,5650,5650,5650,0
|
|
20240822,155400,554057760,5650,5650,5650,5650,0
|
|
20240822,155300,554057760,5650,5650,5650,5650,0
|
|
20240822,155200,554057760,5650,5650,5650,5650,0
|
|
20240822,155100,554057760,5650,5650,5650,5650,0
|
|
20240822,155000,554057760,5650,5650,5650,5650,4032
|
|
20240822,154900,554057760,5650,5650,5650,5650,0
|
|
20240822,154800,554057760,5650,5650,5650,5650,0
|
|
20240822,154700,554057760,5650,5650,5650,5650,0
|
|
20240822,154600,554057760,5650,5650,5650,5650,0
|
|
20240822,154500,554057760,5650,5650,5650,5650,0
|
|
20240822,154400,554057760,5650,5650,5650,5650,0
|
|
20240822,154300,554057760,5650,5650,5650,5650,0
|
|
20240822,154200,554057760,5650,5650,5650,5650,0
|
|
20240822,154100,554057760,5650,5650,5650,5650,0
|
|
20240822,154000,554057760,5650,5650,5650,5650,0
|
|
20240822,153900,554057760,5650,5650,5650,5650,0
|
|
20240822,153800,554057760,5650,5650,5650,5650,0
|
|
20240822,153700,554057760,5650,5650,5650,5650,0
|
|
20240822,153600,554057760,5650,5650,5650,5650,0
|
|
20240822,153500,554057760,5650,5650,5650,5650,0
|
|
20240822,153400,554057760,5650,5650,5650,5650,0
|
|
20240822,153300,554057760,5650,5650,5650,5650,0
|
|
20240822,153200,554057760,5650,5650,5650,5650,0
|
|
20240822,153100,554057760,5650,5650,5650,5650,0
|
|
20240822,153000,554057760,5650,5650,5650,5650,4032
|
|
20240822,152900,531276960,5610,5610,5610,5610,0
|
|
20240822,152800,531276960,5610,5610,5610,5610,0
|
|
20240822,152700,531276960,5610,5610,5610,5610,0
|
|
20240822,152600,531276960,5610,5610,5610,5610,0
|
|
20240822,152500,531276960,5610,5610,5610,5610,0
|
|
20240822,152400,531276960,5610,5610,5610,5610,0
|
|
20240822,152300,531276960,5610,5610,5610,5610,0
|
|
20240822,152200,531276960,5610,5610,5610,5610,0
|
|
20240822,152100,531276960,5610,5610,5610,5610,0
|
|
20240822,152000,531276960,5610,5610,5610,5610,0
|
|
20240822,151900,531276960,5610,5620,5650,5610,1298
|
|
20240822,151800,523973000,5620,5610,5620,5610,336
|
|
20240822,151700,522088020,5620,5620,5620,5620,0
|
|
20240822,151600,522088020,5620,5610,5620,5610,27
|
|
20240822,151500,521936530,5620,5620,5620,5620,0
|
|
20240822,151400,521936530,5620,5620,5620,5620,22
|
|
20240822,151300,521812890,5630,5630,5630,5610,504
|
|
20240822,151200,518984110,5630,5630,5630,5630,2
|
|
20240822,151100,518972850,5620,5620,5620,5620,80
|
|
20240822,151000,518523250,5630,5640,5640,5610,2284
|
|
20240822,150900,505687860,5620,5620,5620,5620,0
|
|
20240822,150800,505687860,5620,5620,5620,5620,1001
|
|
20240822,150700,500062240,5620,5620,5620,5620,1
|
|
20240822,150600,500056620,5630,5630,5630,5630,0
|
|
20240822,150500,500056620,5630,5630,5630,5630,10
|
|
20240822,150400,500000320,5630,5620,5630,5620,526
|
|
20240822,150300,497044180,5620,5620,5620,5620,2
|
|
20240822,150200,497032940,5610,5610,5610,5610,250
|
|
20240822,150100,495630440,5620,5620,5620,5620,0
|
|
20240822,150000,495630440,5620,5620,5620,5620,0
|
|
20240822,145900,495630440,5620,5610,5620,5610,213
|
|
20240822,145800,494435490,5610,5620,5620,5610,1241
|
|
20240822,145700,487461150,5640,5620,5640,5620,918
|
|
20240822,145600,482301950,5610,5610,5610,5610,507
|
|
20240822,145500,479457680,5610,5610,5610,5610,0
|
|
20240822,145400,479457680,5610,5610,5610,5610,0
|
|
20240822,145300,479457680,5610,5610,5610,5610,0
|
|
20240822,145200,479457680,5610,5610,5610,5610,0
|
|
20240822,145100,479457680,5610,5610,5670,5600,1500
|
|
20240822,145000,471026140,5610,5620,5620,5610,49
|
|
20240822,144900,470751240,5620,5600,5620,5600,338
|
|
20240822,144800,468854600,5600,5600,5600,5600,240
|
|
20240822,144700,467510600,5620,5620,5620,5620,0
|
|
20240822,144600,467510600,5620,5610,5620,5610,101
|
|
20240822,144500,466943980,5620,5620,5620,5620,2
|
|
20240822,144400,466932740,5610,5610,5610,5610,15
|
|
20240822,144300,466848590,5620,5620,5620,5620,0
|
|
20240822,144200,466848590,5620,5620,5620,5620,141
|
|
20240822,144100,466056170,5620,5610,5620,5610,3
|
|
20240822,144000,466039320,5620,5620,5620,5620,0
|
|
20240822,143900,466039320,5620,5620,5620,5620,0
|
|
20240822,143800,466039320,5620,5620,5620,5620,0
|
|
20240822,143700,466039320,5620,5620,5620,5620,0
|
|
20240822,143600,466039320,5620,5620,5620,5620,0
|
|
20240822,143500,466039320,5620,5620,5620,5620,0
|
|
20240822,143400,466039320,5620,5620,5620,5620,0
|
|
20240822,143300,466039320,5620,5620,5620,5620,0
|
|
20240822,143200,466039320,5620,5620,5620,5620,0
|
|
20240822,143100,466039320,5620,5620,5620,5620,0
|
|
20240822,143000,466039320,5620,5610,5620,5610,2
|
|
20240822,142900,466028090,5610,5640,5640,5610,177
|
|
20240822,142800,465031910,5640,5640,5640,5640,127
|
|
20240822,142700,464315630,5620,5610,5670,5610,799
|
|
20240822,142600,459823040,5590,5590,5590,5590,963
|
|
20240822,142500,454439870,5580,5580,5580,5580,0
|
|
20240822,142400,454439870,5580,5580,5580,5580,617
|
|
20240822,142300,450997010,5570,5570,5570,5570,0
|
|
20240822,142200,450997010,5570,5570,5570,5570,0
|
|
20240822,142100,450997010,5570,5570,5570,5570,1
|
|
20240822,142000,450991440,5580,5580,5580,5580,0
|
|
20240822,141900,450991440,5580,5580,5580,5580,0
|
|
20240822,141800,450991440,5580,5580,5580,5580,0
|
|
20240822,141700,450991440,5580,5580,5580,5580,0
|
|
20240822,141600,450991440,5580,5580,5580,5580,0
|
|
20240822,141500,450991440,5580,5580,5580,5580,50
|
|
20240822,141400,450712440,5580,5580,5580,5580,2
|
|
20240822,141300,450701280,5570,5570,5570,5570,0
|
|
20240822,141200,450701280,5570,5570,5570,5570,0
|
|
20240822,141100,450701280,5570,5570,5570,5570,0
|
|
20240822,141000,450701280,5570,5570,5570,5570,0
|
|
20240822,140900,450701280,5570,5570,5570,5570,0
|
|
20240822,140800,450701280,5570,5570,5570,5570,20
|
|
20240822,140700,450589880,5570,5570,5570,5570,0
|
|
20240822,140600,450589880,5570,5570,5570,5570,8
|
|
20240822,140500,450545320,5570,5570,5570,5570,0
|
|
20240822,140400,450545320,5570,5570,5570,5570,50
|
|
20240822,140300,450266820,5570,5570,5570,5570,0
|
|
20240822,140200,450266820,5570,5570,5570,5570,0
|
|
20240822,140100,450266820,5570,5570,5570,5570,0
|
|
20240822,140000,450266820,5570,5570,5570,5570,300
|
|
20240822,135900,448595820,5580,5580,5580,5580,0
|
|
20240822,135800,448595820,5580,5580,5580,5580,0
|
|
20240822,135700,448595820,5580,5580,5580,5580,2
|
|
20240822,135600,448584660,5570,5570,5570,5570,0
|
|
20240822,135500,448584660,5570,5570,5570,5570,32
|
|
20240822,135400,448406420,5580,5580,5580,5580,20
|
|
20240822,135300,448294820,5580,5580,5580,5580,0
|
|
20240822,135200,448294820,5580,5580,5580,5580,0
|
|
20240822,135100,448294820,5580,5570,5580,5570,50
|
|
20240822,135000,448016300,5580,5580,5580,5580,0
|
|
20240822,134900,448016300,5580,5580,5580,5580,0
|
|
20240822,134800,448016300,5580,5580,5580,5580,0
|
|
20240822,134700,448016300,5580,5580,5580,5580,122
|
|
20240822,134600,447335540,5580,5580,5580,5580,0
|
|
20240822,134500,447335540,5580,5550,5580,5550,14
|
|
20240822,134400,447257720,5550,5550,5550,5550,0
|
|
20240822,134300,447257720,5550,5550,5550,5550,0
|
|
20240822,134200,447257720,5550,5550,5550,5550,100
|
|
20240822,134100,446702720,5550,5560,5560,5550,1700
|
|
20240822,134000,437267650,5560,5590,5600,5560,1326
|
|
20240822,133900,429887210,5600,5600,5600,5600,0
|
|
20240822,133800,429887210,5600,5600,5600,5600,0
|
|
20240822,133700,429887210,5600,5610,5610,5600,44
|
|
20240822,133600,429640790,5600,5600,5600,5600,20
|
|
20240822,133500,429528790,5610,5610,5610,5610,0
|
|
20240822,133400,429528790,5610,5610,5610,5610,0
|
|
20240822,133300,429528790,5610,5610,5610,5610,0
|
|
20240822,133200,429528790,5610,5610,5610,5610,0
|
|
20240822,133100,429528790,5610,5610,5610,5610,0
|
|
20240822,133000,429528790,5610,5610,5610,5610,2
|
|
20240822,132900,429517570,5590,5590,5590,5590,0
|
|
20240822,132800,429517570,5590,5590,5590,5590,0
|
|
20240822,132700,429517570,5590,5590,5590,5590,0
|
|
20240822,132600,429517570,5590,5590,5590,5590,200
|
|
20240822,132500,428399570,5610,5610,5610,5610,0
|
|
20240822,132400,428399570,5610,5610,5610,5610,0
|
|
20240822,132300,428399570,5610,5610,5610,5610,0
|
|
20240822,132200,428399570,5610,5610,5610,5610,1
|
|
20240822,132100,428393960,5610,5610,5610,5610,28
|
|
20240822,132000,428236880,5610,5610,5610,5610,32
|
|
20240822,131900,428057360,5600,5600,5600,5600,146
|
|
20240822,131800,427239760,5590,5590,5590,5590,0
|
|
20240822,131700,427239760,5590,5590,5590,5590,0
|
|
20240822,131600,427239760,5590,5590,5590,5590,60
|
|
20240822,131500,426904360,5590,5590,5590,5590,0
|
|
20240822,131400,426904360,5590,5590,5590,5590,0
|
|
20240822,131300,426904360,5590,5590,5590,5590,0
|
|
20240822,131200,426904360,5590,5590,5590,5590,0
|
|
20240822,131100,426904360,5590,5590,5590,5590,74
|
|
20240822,131000,426490700,5590,5590,5590,5590,0
|
|
20240822,130900,426490700,5590,5590,5590,5590,0
|
|
20240822,130800,426490700,5590,5590,5590,5590,0
|
|
20240822,130700,426490700,5590,5580,5590,5580,4
|
|
20240822,130600,426468360,5590,5590,5590,5590,25
|
|
20240822,130500,426328610,5590,5590,5590,5590,0
|
|
20240822,130400,426328610,5590,5590,5590,5590,21
|
|
20240822,130300,426211220,5590,5590,5590,5590,164
|
|
20240822,130200,425294460,5590,5590,5590,5590,57
|
|
20240822,130100,424975830,5580,5580,5580,5580,0
|
|
20240822,130000,424975830,5580,5580,5580,5580,0
|
|
20240822,125900,424975830,5580,5580,5580,5580,0
|
|
20240822,125800,424975830,5580,5580,5580,5580,30
|
|
20240822,125700,424808430,5580,5580,5580,5580,0
|
|
20240822,125600,424808430,5580,5580,5580,5580,0
|
|
20240822,125500,424808430,5580,5580,5580,5580,0
|
|
20240822,125400,424808430,5580,5580,5580,5580,0
|
|
20240822,125300,424808430,5580,5580,5580,5580,61
|
|
20240822,125200,424468050,5570,5570,5570,5570,44
|
|
20240822,125100,424222970,5560,5560,5560,5560,42
|
|
20240822,125000,423989450,5560,5560,5560,5560,0
|
|
20240822,124900,423989450,5560,5560,5560,5560,0
|
|
20240822,124800,423989450,5560,5560,5560,5560,0
|
|
20240822,124700,423989450,5560,5560,5560,5560,50
|
|
20240822,124600,423711450,5550,5550,5550,5550,551
|
|
20240822,124500,420653400,5530,5530,5530,5530,0
|
|
20240822,124400,420653400,5530,5540,5540,5530,470
|
|
20240822,124300,418050400,5540,5540,5540,5530,34
|
|
20240822,124200,417862050,5540,5550,5550,5540,272
|
|
20240822,124100,416354520,5530,5530,5530,5530,0
|
|
20240822,124000,416354520,5530,5510,5530,5500,2775
|
|
20240822,123900,401039190,5500,5570,5570,5500,10549
|
|
20240822,123800,342719440,5580,5580,5580,5580,2
|
|
20240822,123700,342708280,5560,5560,5560,5560,0
|
|
20240822,123600,342708280,5560,5560,5560,5560,0
|
|
20240822,123500,342708280,5560,5560,5560,5560,10
|
|
20240822,123400,342652680,5580,5560,5580,5560,968
|
|
20240822,123300,337270090,5570,5570,5570,5570,2
|
|
20240822,123200,337258950,5560,5560,5560,5560,0
|
|
20240822,123100,337258950,5560,5560,5560,5560,0
|
|
20240822,123000,337258950,5560,5560,5560,5560,0
|
|
20240822,122900,337258950,5560,5580,5580,5560,800
|
|
20240822,122800,332805660,5590,5590,5590,5590,0
|
|
20240822,122700,332805660,5590,5590,5590,5590,0
|
|
20240822,122600,332805660,5590,5590,5590,5590,0
|
|
20240822,122500,332805660,5590,5590,5590,5590,0
|
|
20240822,122400,332805660,5590,5590,5590,5590,0
|
|
20240822,122300,332805660,5590,5590,5590,5590,0
|
|
20240822,122200,332805660,5590,5590,5590,5590,1
|
|
20240822,122100,332800070,5570,5570,5570,5570,1
|
|
20240822,122000,332794500,5570,5570,5570,5570,109
|
|
20240822,121900,332187370,5570,5570,5570,5570,0
|
|
20240822,121800,332187370,5570,5570,5570,5570,100
|
|
20240822,121700,331630370,5580,5580,5580,5580,307
|
|
20240822,121600,329917310,5590,5590,5590,5590,0
|
|
20240822,121500,329917310,5590,5590,5590,5590,640
|
|
20240822,121400,326339710,5610,5610,5610,5610,0
|
|
20240822,121300,326339710,5610,5610,5610,5610,0
|
|
20240822,121200,326339710,5610,5610,5610,5610,0
|
|
20240822,121100,326339710,5610,5610,5610,5610,0
|
|
20240822,121000,326339710,5610,5610,5610,5610,0
|
|
20240822,120900,326339710,5610,5610,5610,5610,0
|
|
20240822,120800,326339710,5610,5610,5610,5610,0
|
|
20240822,120700,326339710,5610,5610,5610,5610,2
|
|
20240822,120600,326328490,5610,5610,5610,5610,0
|
|
20240822,120500,326328490,5610,5610,5610,5610,0
|
|
20240822,120400,326328490,5610,5600,5610,5600,2
|
|
20240822,120300,326317280,5600,5600,5600,5600,0
|
|
20240822,120200,326317280,5600,5600,5600,5600,0
|
|
20240822,120100,326317280,5600,5590,5600,5590,270
|
|
20240822,120000,324807280,5600,5600,5600,5600,179
|
|
20240822,115900,323804880,5600,5570,5600,5570,4105
|
|
20240822,115800,300867220,5580,5580,5580,5580,0
|
|
20240822,115700,300867220,5580,5580,5580,5580,0
|
|
20240822,115600,300867220,5580,5580,5580,5580,0
|
|
20240822,115500,300867220,5580,5580,5580,5580,0
|
|
20240822,115400,300867220,5580,5580,5580,5580,14
|
|
20240822,115300,300789100,5580,5580,5580,5580,0
|
|
20240822,115200,300789100,5580,5580,5580,5580,0
|
|
20240822,115100,300789100,5580,5580,5580,5580,0
|
|
20240822,115000,300789100,5580,5580,5580,5580,0
|
|
20240822,114900,300789100,5580,5580,5580,5580,217
|
|
20240822,114800,299578240,5570,5570,5570,5570,0
|
|
20240822,114700,299578240,5570,5570,5570,5570,100
|
|
20240822,114600,299021240,5570,5570,5570,5570,1
|
|
20240822,114500,299015670,5570,5570,5570,5570,0
|
|
20240822,114400,299015670,5570,5570,5570,5570,0
|
|
20240822,114300,299015670,5570,5570,5570,5570,8
|
|
20240822,114200,298971110,5560,5570,5570,5560,1300
|
|
20240822,114100,291734930,5590,5590,5590,5590,0
|
|
20240822,114000,291734930,5590,5590,5590,5590,1
|
|
20240822,113900,291729340,5570,5570,5570,5570,0
|
|
20240822,113800,291729340,5570,5570,5570,5570,0
|
|
20240822,113700,291729340,5570,5570,5570,5570,1
|
|
20240822,113600,291723770,5570,5570,5570,5570,250
|
|
20240822,113500,290331270,5570,5570,5570,5570,18
|
|
20240822,113400,290231010,5570,5570,5570,5570,0
|
|
20240822,113300,290231010,5570,5570,5570,5570,300
|
|
20240822,113200,288560010,5570,5570,5570,5570,0
|
|
20240822,113100,288560010,5570,5560,5570,5560,804
|
|
20240822,113000,284086730,5570,5570,5570,5570,0
|
|
20240822,112900,284086730,5570,5570,5570,5570,0
|
|
20240822,112800,284086730,5570,5570,5570,5570,421
|
|
20240822,112700,281741760,5570,5570,5570,5570,3000
|
|
20240822,112600,265031760,5590,5590,5590,5590,0
|
|
20240822,112500,265031760,5590,5590,5590,5590,1
|
|
20240822,112400,265026170,5580,5600,5600,5580,87
|
|
20240822,112300,264539410,5560,5580,5580,5560,420
|
|
20240822,112200,262196210,5570,5600,5610,5570,2504
|
|
20240822,112100,248221540,5620,5620,5620,5620,0
|
|
20240822,112000,248221540,5620,5640,5640,5610,355
|
|
20240822,111900,246228280,5600,5600,5600,5600,300
|
|
20240822,111800,244548280,5600,5600,5600,5600,0
|
|
20240822,111700,244548280,5600,5600,5600,5600,0
|
|
20240822,111600,244548280,5600,5600,5600,5600,0
|
|
20240822,111500,244548280,5600,5600,5600,5600,1168
|
|
20240822,111400,238007480,5610,5610,5610,5610,0
|
|
20240822,111300,238007480,5610,5610,5610,5610,0
|
|
20240822,111200,238007480,5610,5610,5610,5610,109
|
|
20240822,111100,237395990,5620,5620,5620,5620,121
|
|
20240822,111000,236715970,5610,5610,5610,5610,897
|
|
20240822,110900,231683800,5630,5630,5630,5630,1405
|
|
20240822,110800,223773650,5630,5630,5630,5630,0
|
|
20240822,110700,223773650,5630,5630,5630,5630,0
|
|
20240822,110600,223773650,5630,5630,5630,5630,0
|
|
20240822,110500,223773650,5630,5630,5630,5630,0
|
|
20240822,110400,223773650,5630,5630,5630,5630,0
|
|
20240822,110300,223773650,5630,5630,5630,5630,0
|
|
20240822,110200,223773650,5630,5630,5630,5630,0
|
|
20240822,110100,223773650,5630,5630,5630,5630,0
|
|
20240822,110000,223773650,5630,5610,5630,5610,5
|
|
20240822,105900,223745560,5630,5630,5630,5630,17
|
|
20240822,105800,223649850,5610,5610,5610,5610,7
|
|
20240822,105700,223610580,5620,5620,5620,5620,0
|
|
20240822,105600,223610580,5620,5620,5620,5620,1
|
|
20240822,105500,223604960,5610,5610,5610,5610,6
|
|
20240822,105400,223571300,5610,5610,5610,5610,0
|
|
20240822,105300,223571300,5610,5610,5610,5610,0
|
|
20240822,105200,223571300,5610,5610,5610,5610,9
|
|
20240822,105100,223520810,5630,5630,5630,5630,1
|
|
20240822,105000,223515180,5610,5610,5610,5610,0
|
|
20240822,104900,223515180,5610,5610,5610,5610,0
|
|
20240822,104800,223515180,5610,5610,5610,5610,78
|
|
20240822,104700,223077600,5620,5620,5620,5620,0
|
|
20240822,104600,223077600,5620,5620,5620,5620,0
|
|
20240822,104500,223077600,5620,5620,5620,5620,0
|
|
20240822,104400,223077600,5620,5620,5620,5620,1
|
|
20240822,104300,223071980,5610,5610,5610,5610,0
|
|
20240822,104200,223071980,5610,5610,5610,5610,50
|
|
20240822,104100,222791480,5610,5610,5610,5610,0
|
|
20240822,104000,222791480,5610,5610,5610,5610,0
|
|
20240822,103900,222791480,5610,5610,5610,5610,0
|
|
20240822,103800,222791480,5610,5610,5610,5610,7
|
|
20240822,103700,222752210,5610,5610,5610,5610,0
|
|
20240822,103600,222752210,5610,5610,5610,5610,0
|
|
20240822,103500,222752210,5610,5610,5610,5610,670
|
|
20240822,103400,218993510,5610,5610,5610,5610,0
|
|
20240822,103300,218993510,5610,5610,5610,5610,0
|
|
20240822,103200,218993510,5610,5610,5610,5610,0
|
|
20240822,103100,218993510,5610,5610,5610,5610,0
|
|
20240822,103000,218993510,5610,5610,5610,5610,95
|
|
20240822,102900,218460560,5600,5600,5600,5600,1636
|
|
20240822,102800,209298960,5600,5600,5600,5600,0
|
|
20240822,102700,209298960,5600,5600,5600,5600,134
|
|
20240822,102600,208548560,5600,5580,5600,5570,1167
|
|
20240822,102500,202040610,5580,5580,5580,5580,0
|
|
20240822,102400,202040610,5580,5600,5600,5580,2913
|
|
20240822,102300,185757470,5600,5600,5600,5600,4
|
|
20240822,102200,185735070,5610,5610,5610,5610,0
|
|
20240822,102100,185735070,5610,5610,5610,5610,173
|
|
20240822,102000,184764540,5610,5610,5610,5610,0
|
|
20240822,101900,184764540,5610,5610,5610,5610,18
|
|
20240822,101800,184663560,5610,5600,5610,5600,222
|
|
20240822,101700,183418640,5620,5620,5620,5620,0
|
|
20240822,101600,183418640,5620,5620,5620,5620,0
|
|
20240822,101500,183418640,5620,5620,5620,5620,380
|
|
20240822,101400,181283040,5600,5610,5610,5600,277
|
|
20240822,101300,179731820,5610,5610,5610,5610,16
|
|
20240822,101200,179642060,5610,5600,5610,5600,482
|
|
20240822,101100,176942850,5610,5610,5610,5610,1
|
|
20240822,101000,176937240,5620,5630,5630,5610,1766
|
|
20240822,100900,167029930,5620,5620,5620,5620,1
|
|
20240822,100800,167024310,5620,5620,5620,5620,0
|
|
20240822,100700,167024310,5620,5620,5620,5620,17
|
|
20240822,100600,166928770,5600,5600,5600,5600,3
|
|
20240822,100500,166911970,5620,5620,5620,5620,17
|
|
20240822,100400,166816430,5620,5610,5620,5610,54
|
|
20240822,100300,166513400,5610,5610,5610,5610,0
|
|
20240822,100200,166513400,5610,5600,5610,5600,784
|
|
20240822,100100,162121260,5630,5620,5630,5620,732
|
|
20240822,100000,158003910,5640,5620,5640,5620,377
|
|
20240822,095900,155882200,5600,5600,5600,5600,203
|
|
20240822,095800,154745400,5600,5600,5600,5600,0
|
|
20240822,095700,154745400,5600,5610,5610,5600,1780
|
|
20240822,095600,144772150,5610,5610,5610,5610,0
|
|
20240822,095500,144772150,5610,5620,5620,5610,340
|
|
20240822,095400,142863350,5620,5630,5630,5620,26
|
|
20240822,095300,142717170,5630,5620,5630,5620,383
|
|
20240822,095200,140561710,5630,5630,5630,5630,0
|
|
20240822,095100,140561710,5630,5620,5700,5620,451
|
|
20240822,095000,138020360,5620,5620,5620,5620,0
|
|
20240822,094900,138020360,5620,5610,5620,5610,317
|
|
20240822,094800,136241920,5590,5590,5590,5590,850
|
|
20240822,094700,131490420,5590,5590,5600,5590,323
|
|
20240822,094600,129684650,5600,5600,5600,5590,1124
|
|
20240822,094500,123391450,5600,5600,5610,5600,8
|
|
20240822,094400,123346630,5610,5620,5620,5610,4
|
|
20240822,094300,123324180,5620,5620,5620,5620,2
|
|
20240822,094200,123312940,5620,5630,5630,5620,26
|
|
20240822,094100,123166760,5630,5620,5630,5620,2696
|
|
20240822,094000,108003830,5620,5620,5620,5620,0
|
|
20240822,093900,108003830,5620,5620,5620,5620,277
|
|
20240822,093800,106447090,5620,5610,5620,5610,181
|
|
20240822,093700,105431430,5600,5600,5600,5600,1
|
|
20240822,093600,105425830,5610,5610,5610,5610,1113
|
|
20240822,093500,99181900,5600,5610,5610,5600,946
|
|
20240822,093400,93882910,5610,5610,5610,5610,164
|
|
20240822,093300,92962870,5610,5620,5620,5610,977
|
|
20240822,093200,87481800,5620,5620,5620,5620,4
|
|
20240822,093100,87459320,5610,5610,5610,5610,50
|
|
20240822,093000,87178820,5610,5640,5640,5610,1419
|
|
20240822,092900,79216230,5620,5620,5620,5620,600
|
|
20240822,092800,75844230,5640,5640,5640,5640,1
|
|
20240822,092700,75838590,5630,5640,5640,5630,462
|
|
20240822,092600,73236410,5650,5650,5650,5650,0
|
|
20240822,092500,73236410,5650,5650,5650,5650,1
|
|
20240822,092400,73230760,5640,5640,5640,5640,0
|
|
20240822,092300,73230760,5640,5640,5640,5640,0
|
|
20240822,092200,73230760,5640,5640,5640,5640,0
|
|
20240822,092100,73230760,5640,5650,5650,5640,100
|
|
20240822,092000,72666330,5660,5660,5660,5660,810
|
|
20240822,091900,68081730,5660,5660,5660,5660,0
|
|
20240822,091800,68081730,5660,5660,5660,5660,0
|
|
20240822,091700,68081730,5660,5670,5670,5660,1536
|
|
20240822,091600,59384690,5660,5660,5660,5660,0
|
|
20240822,091500,59384690,5660,5670,5670,5660,37
|
|
20240822,091400,59174960,5660,5660,5660,5660,0
|
|
20240822,091300,59174960,5660,5660,5660,5660,0
|
|
20240822,091200,59174960,5660,5660,5660,5660,619
|
|
20240822,091100,55671420,5650,5660,5660,5650,1090
|
|
20240822,091000,49502030,5650,5630,5650,5630,1879
|
|
20240822,090900,38908350,5620,5640,5640,5610,1062
|
|
20240822,090800,32935180,5640,5630,5640,5630,91
|
|
20240822,090700,32421950,5630,5700,5700,5630,4812
|
|
20240822,090600,5124780,5700,5700,5700,5700,152
|
|
20240822,090500,4258380,5690,5690,5690,5690,0
|
|
20240822,090400,4258380,5690,5690,5690,5690,0
|
|
20240822,090300,4258380,5690,5690,5690,5690,0
|
|
20240822,090200,4258380,5690,5710,5710,5690,297
|
|
20240822,090100,2567780,5740,5740,5740,5740,101
|
|
20240822,090000,1988040,5710,5750,5750,5710,346
|