604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190100,986044720,5680,5680,5680,5680,4992
|
|
20240809,190000,986044720,5680,5680,5680,5680,0
|
|
20240809,185900,986044720,5680,5680,5680,5680,0
|
|
20240809,185800,986044720,5680,5680,5680,5680,0
|
|
20240809,185700,986044720,5680,5680,5680,5680,0
|
|
20240809,185600,986044720,5680,5680,5680,5680,0
|
|
20240809,185500,986044720,5680,5680,5680,5680,0
|
|
20240809,185400,986044720,5680,5680,5680,5680,0
|
|
20240809,185300,986044720,5680,5680,5680,5680,0
|
|
20240809,185200,986044720,5680,5680,5680,5680,0
|
|
20240809,185100,986044720,5680,5680,5680,5680,0
|
|
20240809,185000,986044720,5680,5680,5680,5680,0
|
|
20240809,184900,986044720,5680,5680,5680,5680,0
|
|
20240809,184800,986044720,5680,5680,5680,5680,0
|
|
20240809,184700,986044720,5680,5680,5680,5680,0
|
|
20240809,184600,986044720,5680,5680,5680,5680,0
|
|
20240809,184500,986044720,5680,5680,5680,5680,0
|
|
20240809,184400,986044720,5680,5680,5680,5680,0
|
|
20240809,184300,986044720,5680,5680,5680,5680,0
|
|
20240809,184200,986044720,5680,5680,5680,5680,0
|
|
20240809,184100,986044720,5680,5680,5680,5680,0
|
|
20240809,184000,986044720,5680,5680,5680,5680,0
|
|
20240809,183900,986044720,5680,5680,5680,5680,0
|
|
20240809,183800,986044720,5680,5680,5680,5680,0
|
|
20240809,183700,986044720,5680,5680,5680,5680,0
|
|
20240809,183600,986044720,5680,5680,5680,5680,0
|
|
20240809,183500,986044720,5680,5680,5680,5680,0
|
|
20240809,183400,986044720,5680,5680,5680,5680,0
|
|
20240809,183300,986044720,5680,5680,5680,5680,0
|
|
20240809,183200,986044720,5680,5680,5680,5680,0
|
|
20240809,183100,986044720,5680,5680,5680,5680,4992
|
|
20240809,183000,986044720,5680,5680,5680,5680,0
|
|
20240809,182900,986044720,5680,5680,5680,5680,0
|
|
20240809,182800,986044720,5680,5680,5680,5680,0
|
|
20240809,182700,986044720,5680,5680,5680,5680,0
|
|
20240809,182600,986044720,5680,5680,5680,5680,0
|
|
20240809,182500,986044720,5680,5680,5680,5680,0
|
|
20240809,182400,986044720,5680,5680,5680,5680,0
|
|
20240809,182300,986044720,5680,5680,5680,5680,0
|
|
20240809,182200,986044720,5680,5680,5680,5680,0
|
|
20240809,182100,986044720,5680,5680,5680,5680,0
|
|
20240809,182000,986044720,5680,5680,5680,5680,0
|
|
20240809,181900,986044720,5680,5680,5680,5680,0
|
|
20240809,181800,986044720,5680,5680,5680,5680,0
|
|
20240809,181700,986044720,5680,5680,5680,5680,0
|
|
20240809,181600,986044720,5680,5680,5680,5680,0
|
|
20240809,181500,986044720,5680,5680,5680,5680,0
|
|
20240809,181400,986044720,5680,5680,5680,5680,0
|
|
20240809,181300,986044720,5680,5680,5680,5680,0
|
|
20240809,181200,986044720,5680,5680,5680,5680,0
|
|
20240809,181100,986044720,5680,5680,5680,5680,0
|
|
20240809,181000,986044720,5680,5680,5680,5680,0
|
|
20240809,180900,986044720,5680,5680,5680,5680,0
|
|
20240809,180800,986044720,5680,5680,5680,5680,0
|
|
20240809,180700,986044720,5680,5680,5680,5680,0
|
|
20240809,180600,986044720,5680,5680,5680,5680,0
|
|
20240809,180500,986044720,5680,5680,5680,5680,0
|
|
20240809,180400,986044720,5680,5680,5680,5680,0
|
|
20240809,180300,986044720,5680,5680,5680,5680,0
|
|
20240809,180200,986044720,5680,5680,5680,5680,0
|
|
20240809,180100,986044720,5680,5680,5680,5680,4992
|
|
20240809,180000,986044720,5680,5680,5680,5680,0
|
|
20240809,175900,986044720,5680,5680,5680,5680,0
|
|
20240809,175800,986044720,5680,5680,5680,5680,0
|
|
20240809,175700,986044720,5680,5680,5680,5680,0
|
|
20240809,175600,986044720,5680,5680,5680,5680,0
|
|
20240809,175500,986044720,5680,5680,5680,5680,0
|
|
20240809,175400,986044720,5680,5680,5680,5680,0
|
|
20240809,175300,986044720,5680,5680,5680,5680,0
|
|
20240809,175200,986044720,5680,5680,5680,5680,0
|
|
20240809,175100,986044720,5680,5680,5680,5680,0
|
|
20240809,175000,986044720,5680,5680,5680,5680,0
|
|
20240809,174900,986044720,5680,5680,5680,5680,0
|
|
20240809,174800,986044720,5680,5680,5680,5680,0
|
|
20240809,174700,986044720,5680,5680,5680,5680,0
|
|
20240809,174600,986044720,5680,5680,5680,5680,0
|
|
20240809,174500,986044720,5680,5680,5680,5680,0
|
|
20240809,174400,986044720,5680,5680,5680,5680,0
|
|
20240809,174300,986044720,5680,5680,5680,5680,0
|
|
20240809,174200,986044720,5680,5680,5680,5680,0
|
|
20240809,174100,986044720,5680,5680,5680,5680,0
|
|
20240809,174000,986044720,5680,5680,5680,5680,0
|
|
20240809,173900,986044720,5680,5680,5680,5680,0
|
|
20240809,173800,986044720,5680,5680,5680,5680,0
|
|
20240809,173700,986044720,5680,5680,5680,5680,0
|
|
20240809,173600,986044720,5680,5680,5680,5680,0
|
|
20240809,173500,986044720,5680,5680,5680,5680,0
|
|
20240809,173400,986044720,5680,5680,5680,5680,0
|
|
20240809,173300,986044720,5680,5680,5680,5680,0
|
|
20240809,173200,986044720,5680,5680,5680,5680,0
|
|
20240809,173100,986044720,5680,5680,5680,5680,4992
|
|
20240809,173000,986044720,5680,5680,5680,5680,0
|
|
20240809,172900,986044720,5680,5680,5680,5680,0
|
|
20240809,172800,986044720,5680,5680,5680,5680,0
|
|
20240809,172700,986044720,5680,5680,5680,5680,0
|
|
20240809,172600,986044720,5680,5680,5680,5680,0
|
|
20240809,172500,986044720,5680,5680,5680,5680,0
|
|
20240809,172400,986044720,5680,5680,5680,5680,0
|
|
20240809,172300,986044720,5680,5680,5680,5680,0
|
|
20240809,172200,986044720,5680,5680,5680,5680,0
|
|
20240809,172100,986044720,5680,5680,5680,5680,0
|
|
20240809,172000,986044720,5680,5680,5680,5680,0
|
|
20240809,171900,986044720,5680,5680,5680,5680,0
|
|
20240809,171800,986044720,5680,5680,5680,5680,0
|
|
20240809,171700,986044720,5680,5680,5680,5680,0
|
|
20240809,171600,986044720,5680,5680,5680,5680,0
|
|
20240809,171500,986044720,5680,5680,5680,5680,0
|
|
20240809,171400,986044720,5680,5680,5680,5680,0
|
|
20240809,171300,986044720,5680,5680,5680,5680,0
|
|
20240809,171200,986044720,5680,5680,5680,5680,0
|
|
20240809,171100,986044720,5680,5680,5680,5680,0
|
|
20240809,171000,986044720,5680,5680,5680,5680,0
|
|
20240809,170900,986044720,5680,5680,5680,5680,0
|
|
20240809,170800,986044720,5680,5680,5680,5680,0
|
|
20240809,170700,986044720,5680,5680,5680,5680,0
|
|
20240809,170600,986044720,5680,5680,5680,5680,0
|
|
20240809,170500,986044720,5680,5680,5680,5680,0
|
|
20240809,170400,986044720,5680,5680,5680,5680,0
|
|
20240809,170300,986044720,5680,5680,5680,5680,0
|
|
20240809,170200,986044720,5680,5680,5680,5680,0
|
|
20240809,170100,986044720,5680,5680,5680,5680,4992
|
|
20240809,170000,986044720,5680,5680,5680,5680,0
|
|
20240809,165900,986044720,5680,5680,5680,5680,0
|
|
20240809,165800,986044720,5680,5680,5680,5680,0
|
|
20240809,165700,986044720,5680,5680,5680,5680,0
|
|
20240809,165600,986044720,5680,5680,5680,5680,0
|
|
20240809,165500,986044720,5680,5680,5680,5680,0
|
|
20240809,165400,986044720,5680,5680,5680,5680,0
|
|
20240809,165300,986044720,5680,5680,5680,5680,0
|
|
20240809,165200,986044720,5680,5680,5680,5680,0
|
|
20240809,165100,986044720,5680,5680,5680,5680,0
|
|
20240809,165000,986044720,5680,5680,5680,5680,0
|
|
20240809,164900,986044720,5680,5680,5680,5680,0
|
|
20240809,164800,986044720,5680,5680,5680,5680,0
|
|
20240809,164700,986044720,5680,5680,5680,5680,0
|
|
20240809,164600,986044720,5680,5680,5680,5680,0
|
|
20240809,164500,986044720,5680,5680,5680,5680,0
|
|
20240809,164400,986044720,5680,5680,5680,5680,0
|
|
20240809,164300,986044720,5680,5680,5680,5680,0
|
|
20240809,164200,986044720,5680,5680,5680,5680,0
|
|
20240809,164100,986044720,5680,5680,5680,5680,0
|
|
20240809,164000,986044720,5680,5680,5680,5680,0
|
|
20240809,163900,986044720,5680,5680,5680,5680,0
|
|
20240809,163800,986044720,5680,5680,5680,5680,0
|
|
20240809,163700,986044720,5680,5680,5680,5680,0
|
|
20240809,163600,986044720,5680,5680,5680,5680,0
|
|
20240809,163500,986044720,5680,5680,5680,5680,0
|
|
20240809,163400,986044720,5680,5680,5680,5680,0
|
|
20240809,163300,986044720,5680,5680,5680,5680,0
|
|
20240809,163200,986044720,5680,5680,5680,5680,0
|
|
20240809,163100,986044720,5680,5680,5680,5680,4992
|
|
20240809,163000,986044720,5680,5680,5680,5680,0
|
|
20240809,162900,986044720,5680,5680,5680,5680,0
|
|
20240809,162800,986044720,5680,5680,5680,5680,0
|
|
20240809,162700,986044720,5680,5680,5680,5680,0
|
|
20240809,162600,986044720,5680,5680,5680,5680,0
|
|
20240809,162500,986044720,5680,5680,5680,5680,0
|
|
20240809,162400,986044720,5680,5680,5680,5680,0
|
|
20240809,162300,986044720,5680,5680,5680,5680,0
|
|
20240809,162200,986044720,5680,5680,5680,5680,0
|
|
20240809,162100,986044720,5680,5680,5680,5680,0
|
|
20240809,162000,986044720,5680,5680,5680,5680,0
|
|
20240809,161900,986044720,5680,5680,5680,5680,0
|
|
20240809,161800,986044720,5680,5680,5680,5680,0
|
|
20240809,161700,986044720,5680,5680,5680,5680,0
|
|
20240809,161600,986044720,5680,5680,5680,5680,0
|
|
20240809,161500,986044720,5680,5680,5680,5680,0
|
|
20240809,161400,986044720,5680,5680,5680,5680,0
|
|
20240809,161300,986044720,5680,5680,5680,5680,0
|
|
20240809,161200,986044720,5680,5680,5680,5680,0
|
|
20240809,161100,986044720,5680,5680,5680,5680,0
|
|
20240809,161000,986044720,5680,5680,5680,5680,0
|
|
20240809,160900,986044720,5680,5680,5680,5680,0
|
|
20240809,160800,986044720,5680,5680,5680,5680,0
|
|
20240809,160700,986044720,5680,5680,5680,5680,0
|
|
20240809,160600,986044720,5680,5680,5680,5680,0
|
|
20240809,160500,986044720,5680,5680,5680,5680,0
|
|
20240809,160400,986044720,5680,5680,5680,5680,0
|
|
20240809,160300,986044720,5680,5680,5680,5680,0
|
|
20240809,160200,986044720,5680,5680,5680,5680,0
|
|
20240809,160100,986044720,5680,5680,5680,5680,4992
|
|
20240809,160000,986044720,5680,5680,5680,5680,0
|
|
20240809,155900,986044720,5680,5680,5680,5680,0
|
|
20240809,155800,986044720,5680,5680,5680,5680,0
|
|
20240809,155700,986044720,5680,5680,5680,5680,0
|
|
20240809,155600,986044720,5680,5680,5680,5680,0
|
|
20240809,155500,986044720,5680,5680,5680,5680,0
|
|
20240809,155400,986044720,5680,5680,5680,5680,0
|
|
20240809,155300,986044720,5680,5680,5680,5680,0
|
|
20240809,155200,986044720,5680,5680,5680,5680,0
|
|
20240809,155100,986044720,5680,5680,5680,5680,0
|
|
20240809,155000,986044720,5680,5680,5680,5680,0
|
|
20240809,154900,986044720,5680,5680,5680,5680,0
|
|
20240809,154800,986044720,5680,5680,5680,5680,0
|
|
20240809,154700,986044720,5680,5680,5680,5680,0
|
|
20240809,154600,986044720,5680,5680,5680,5680,0
|
|
20240809,154500,986044720,5680,5680,5680,5680,0
|
|
20240809,154400,986044720,5680,5680,5680,5680,0
|
|
20240809,154300,986044720,5680,5680,5680,5680,0
|
|
20240809,154200,986044720,5680,5680,5680,5680,0
|
|
20240809,154100,986044720,5680,5680,5680,5680,0
|
|
20240809,154000,986044720,5680,5680,5680,5680,0
|
|
20240809,153900,986044720,5680,5680,5680,5680,0
|
|
20240809,153800,986044720,5680,5680,5680,5680,0
|
|
20240809,153700,986044720,5680,5680,5680,5680,0
|
|
20240809,153600,986044720,5680,5680,5680,5680,0
|
|
20240809,153500,986044720,5680,5680,5680,5680,0
|
|
20240809,153400,986044720,5680,5680,5680,5680,0
|
|
20240809,153300,986044720,5680,5680,5680,5680,0
|
|
20240809,153200,986044720,5680,5680,5680,5680,0
|
|
20240809,153100,986044720,5680,5680,5680,5680,4992
|
|
20240809,153000,986044720,5680,5680,5680,5680,4992
|
|
20240809,152900,957690160,5700,5700,5700,5700,0
|
|
20240809,152800,957690160,5700,5700,5700,5700,0
|
|
20240809,152700,957690160,5700,5700,5700,5700,0
|
|
20240809,152600,957690160,5700,5700,5700,5700,0
|
|
20240809,152500,957690160,5700,5700,5700,5700,0
|
|
20240809,152400,957690160,5700,5700,5700,5700,0
|
|
20240809,152300,957690160,5700,5700,5700,5700,0
|
|
20240809,152200,957690160,5700,5700,5700,5700,0
|
|
20240809,152100,957690160,5700,5700,5700,5700,0
|
|
20240809,152000,957690160,5700,5700,5700,5700,0
|
|
20240809,151900,957690160,5700,5690,5700,5680,1420
|
|
20240809,151800,949615440,5690,5690,5700,5690,2031
|
|
20240809,151700,938057020,5700,5710,5710,5690,580
|
|
20240809,151600,934756430,5700,5710,5710,5700,98
|
|
20240809,151500,934197710,5700,5710,5710,5700,119
|
|
20240809,151400,933519030,5710,5710,5710,5700,275
|
|
20240809,151300,931949130,5710,5710,5710,5710,42
|
|
20240809,151200,931709310,5710,5710,5710,5710,40
|
|
20240809,151100,931480910,5710,5700,5710,5700,65
|
|
20240809,151000,931109830,5700,5700,5700,5690,907
|
|
20240809,150900,925940930,5700,5700,5700,5700,556
|
|
20240809,150800,922771730,5700,5700,5700,5690,145
|
|
20240809,150700,921946240,5700,5700,5700,5700,36
|
|
20240809,150600,921741040,5700,5700,5700,5690,40
|
|
20240809,150500,921513050,5700,5700,5700,5700,107
|
|
20240809,150400,920903150,5700,5700,5700,5700,312
|
|
20240809,150300,919124750,5700,5700,5700,5700,300
|
|
20240809,150200,917414750,5700,5700,5700,5700,29
|
|
20240809,150100,917249450,5700,5690,5700,5690,234
|
|
20240809,150000,915917210,5700,5700,5700,5700,6
|
|
20240809,145900,915883010,5710,5700,5710,5700,241
|
|
20240809,145800,914507310,5700,5710,5710,5700,1602
|
|
20240809,145700,905375810,5710,5710,5710,5710,418
|
|
20240809,145600,902989030,5710,5720,5720,5710,5
|
|
20240809,145500,902960440,5720,5710,5720,5710,214
|
|
20240809,145400,901738430,5710,5710,5710,5710,269
|
|
20240809,145300,900202440,5710,5710,5710,5710,2
|
|
20240809,145200,900191020,5710,5710,5710,5710,168
|
|
20240809,145100,899231740,5710,5710,5710,5710,41
|
|
20240809,145000,898997630,5710,5710,5710,5710,119
|
|
20240809,144900,898318140,5710,5700,5710,5700,621
|
|
20240809,144800,894773430,5700,5720,5720,5700,41
|
|
20240809,144700,894538930,5710,5720,5720,5710,215
|
|
20240809,144600,893310780,5710,5710,5710,5710,535
|
|
20240809,144500,890255930,5710,5710,5710,5710,59
|
|
20240809,144400,889919040,5700,5700,5710,5700,45
|
|
20240809,144300,889662130,5710,5710,5710,5710,7
|
|
20240809,144200,889622160,5700,5700,5700,5700,56
|
|
20240809,144100,889302960,5710,5710,5710,5710,10
|
|
20240809,144000,889245860,5710,5700,5710,5700,66
|
|
20240809,143900,888869240,5710,5710,5710,5710,0
|
|
20240809,143800,888869240,5710,5720,5720,5710,72
|
|
20240809,143700,888458110,5700,5720,5720,5700,209
|
|
20240809,143600,887266030,5720,5720,5720,5710,231
|
|
20240809,143500,885946710,5710,5710,5710,5710,1
|
|
20240809,143400,885941000,5710,5710,5710,5710,60
|
|
20240809,143300,885598400,5720,5720,5720,5720,40
|
|
20240809,143200,885369600,5720,5710,5720,5700,1065
|
|
20240809,143100,879297270,5700,5700,5710,5700,8722
|
|
20240809,143000,829550740,5710,5710,5710,5710,1865
|
|
20240809,142900,818901590,5720,5720,5720,5720,157
|
|
20240809,142800,818003550,5720,5720,5720,5720,1
|
|
20240809,142700,817997830,5710,5720,5720,5710,120
|
|
20240809,142600,817311440,5720,5720,5720,5710,43
|
|
20240809,142500,817065490,5710,5710,5710,5710,1
|
|
20240809,142400,817059780,5720,5720,5720,5720,0
|
|
20240809,142300,817059780,5720,5720,5720,5720,0
|
|
20240809,142200,817059780,5720,5720,5720,5720,40
|
|
20240809,142100,816830980,5720,5710,5720,5710,292
|
|
20240809,142000,815163650,5710,5710,5710,5710,862
|
|
20240809,141900,810241630,5720,5720,5720,5720,40
|
|
20240809,141800,810012830,5710,5720,5720,5710,2
|
|
20240809,141700,810001400,5720,5720,5720,5710,118
|
|
20240809,141600,809327440,5720,5720,5720,5720,52
|
|
20240809,141500,809030000,5720,5720,5720,5720,41
|
|
20240809,141400,808795480,5720,5720,5720,5720,1
|
|
20240809,141300,808789760,5720,5710,5720,5700,1339
|
|
20240809,141200,801156190,5720,5720,5720,5720,0
|
|
20240809,141100,801156190,5720,5720,5720,5720,40
|
|
20240809,141000,800927390,5720,5710,5720,5710,2
|
|
20240809,140900,800915960,5700,5710,5710,5700,500
|
|
20240809,140800,798061720,5720,5720,5720,5720,39
|
|
20240809,140700,797838640,5710,5710,5710,5700,541
|
|
20240809,140600,794754630,5710,5710,5710,5710,176
|
|
20240809,140500,793749670,5710,5710,5710,5710,0
|
|
20240809,140400,793749670,5710,5720,5720,5710,132
|
|
20240809,140300,792995520,5710,5710,5710,5710,2512
|
|
20240809,140200,778652000,5730,5720,5730,5720,13
|
|
20240809,140100,778577540,5710,5710,5710,5710,50
|
|
20240809,140000,778292040,5730,5720,5730,5720,117
|
|
20240809,135900,777621660,5720,5710,5720,5710,28
|
|
20240809,135800,777461580,5720,5720,5720,5720,30
|
|
20240809,135700,777289980,5720,5730,5730,5710,1060
|
|
20240809,135600,771227240,5730,5730,5730,5730,27
|
|
20240809,135500,771072530,5730,5730,5730,5730,1
|
|
20240809,135400,771066800,5730,5730,5730,5730,101
|
|
20240809,135300,770488070,5730,5720,5730,5720,761
|
|
20240809,135200,766134460,5720,5730,5730,5720,1931
|
|
20240809,135100,755089030,5730,5730,5730,5730,1001
|
|
20240809,135000,749353300,5720,5730,5740,5720,882
|
|
20240809,134900,744299180,5740,5740,5740,5740,22
|
|
20240809,134800,744172900,5740,5740,5740,5740,1
|
|
20240809,134700,744167160,5730,5730,5730,5730,173
|
|
20240809,134600,743175870,5740,5740,5740,5740,40
|
|
20240809,134500,742946270,5740,5740,5740,5740,14
|
|
20240809,134400,742865910,5740,5730,5740,5730,728
|
|
20240809,134300,738694460,5740,5740,5740,5740,157
|
|
20240809,134200,737793280,5740,5740,5740,5740,63
|
|
20240809,134100,737431660,5750,5750,5750,5750,1
|
|
20240809,134000,737425910,5740,5740,5740,5740,1644
|
|
20240809,133900,727989350,5740,5740,5740,5740,41
|
|
20240809,133800,727754010,5740,5740,5740,5740,0
|
|
20240809,133700,727754010,5740,5740,5740,5740,2
|
|
20240809,133600,727742530,5740,5740,5740,5740,5
|
|
20240809,133500,727713830,5740,5730,5740,5730,41
|
|
20240809,133400,727478500,5740,5740,5740,5740,0
|
|
20240809,133300,727478500,5740,5740,5740,5740,2
|
|
20240809,133200,727467020,5730,5730,5730,5730,1
|
|
20240809,133100,727461290,5740,5740,5740,5740,41
|
|
20240809,133000,727225950,5730,5740,5740,5730,2
|
|
20240809,132900,727214480,5730,5730,5730,5730,106
|
|
20240809,132800,726607100,5740,5730,5740,5720,3623
|
|
20240809,132700,705842180,5730,5740,5740,5730,49
|
|
20240809,132600,705561160,5750,5750,5750,5740,1220
|
|
20240809,132500,698558330,5750,5750,5750,5750,22
|
|
20240809,132400,698431830,5750,5750,5750,5740,1102
|
|
20240809,132300,692105950,5750,5750,5750,5750,710
|
|
20240809,132200,688023450,5750,5750,5750,5750,24
|
|
20240809,132100,687885450,5760,5760,5760,5760,41
|
|
20240809,132000,687649290,5760,5760,5760,5760,6
|
|
20240809,131900,687614730,5760,5760,5760,5760,1
|
|
20240809,131800,687608970,5760,5750,5760,5750,2
|
|
20240809,131700,687597460,5760,5760,5760,5760,39
|
|
20240809,131600,687372820,5750,5750,5750,5750,400
|
|
20240809,131500,685072820,5760,5760,5760,5760,201
|
|
20240809,131400,683915060,5750,5750,5750,5750,0
|
|
20240809,131300,683915060,5750,5750,5760,5750,43
|
|
20240809,131200,683667410,5750,5750,5750,5750,1
|
|
20240809,131100,683661660,5760,5750,5760,5750,203
|
|
20240809,131000,682494380,5750,5750,5750,5750,463
|
|
20240809,130900,679832130,5740,5740,5740,5740,1
|
|
20240809,130800,679826390,5750,5760,5760,5750,1337
|
|
20240809,130700,672138630,5750,5750,5750,5750,681
|
|
20240809,130600,668222880,5760,5760,5760,5760,41
|
|
20240809,130500,667986720,5750,5750,5750,5750,0
|
|
20240809,130400,667986720,5750,5760,5760,5750,306
|
|
20240809,130300,666226430,5760,5760,5760,5760,1
|
|
20240809,130200,666220670,5760,5760,5760,5760,45
|
|
20240809,130100,665961470,5760,5760,5760,5760,1
|
|
20240809,130000,665955710,5750,5760,5760,5750,3
|
|
20240809,125900,665938440,5760,5760,5760,5760,128
|
|
20240809,125800,665201160,5760,5770,5770,5760,968
|
|
20240809,125700,659624480,5770,5770,5770,5770,0
|
|
20240809,125600,659624480,5770,5770,5770,5770,0
|
|
20240809,125500,659624480,5770,5760,5770,5760,109
|
|
20240809,125400,658995910,5760,5760,5760,5760,1
|
|
20240809,125300,658990150,5770,5770,5770,5770,216
|
|
20240809,125200,657743830,5770,5760,5770,5760,51
|
|
20240809,125100,657449570,5770,5770,5770,5770,0
|
|
20240809,125000,657449570,5770,5760,5770,5760,3
|
|
20240809,124900,657432270,5770,5770,5770,5770,379
|
|
20240809,124800,655245440,5780,5770,5780,5770,300
|
|
20240809,124700,653514050,5780,5780,5780,5780,5
|
|
20240809,124600,653485150,5770,5770,5770,5770,0
|
|
20240809,124500,653485150,5770,5770,5770,5770,6
|
|
20240809,124400,653450530,5780,5770,5780,5770,440
|
|
20240809,124300,650911330,5770,5770,5770,5770,1
|
|
20240809,124200,650905560,5780,5780,5780,5780,0
|
|
20240809,124100,650905560,5780,5780,5780,5780,39
|
|
20240809,124000,650680140,5780,5780,5780,5770,152
|
|
20240809,123900,649802440,5780,5780,5780,5780,19
|
|
20240809,123800,649692620,5790,5780,5790,5780,3
|
|
20240809,123700,649675270,5780,5780,5780,5780,42
|
|
20240809,123600,649432510,5780,5780,5780,5780,0
|
|
20240809,123500,649432510,5780,5780,5780,5780,1
|
|
20240809,123400,649426730,5770,5770,5770,5770,1
|
|
20240809,123300,649420960,5780,5780,5780,5780,39
|
|
20240809,123200,649195540,5780,5780,5780,5780,0
|
|
20240809,123100,649195540,5780,5780,5780,5780,1
|
|
20240809,123000,649189760,5770,5780,5780,5770,57
|
|
20240809,122900,648860470,5780,5780,5780,5780,0
|
|
20240809,122800,648860470,5780,5780,5780,5780,0
|
|
20240809,122700,648860470,5780,5780,5780,5770,96
|
|
20240809,122600,648305830,5780,5780,5780,5780,39
|
|
20240809,122500,648080410,5790,5790,5790,5790,0
|
|
20240809,122400,648080410,5790,5790,5790,5790,3
|
|
20240809,122300,648063040,5790,5780,5790,5770,90
|
|
20240809,122200,647542370,5780,5770,5780,5770,150
|
|
20240809,122100,646675620,5770,5770,5780,5770,1001
|
|
20240809,122000,640891860,5770,5770,5770,5770,32
|
|
20240809,121900,640707220,5770,5770,5770,5770,39
|
|
20240809,121800,640482190,5770,5770,5770,5770,229
|
|
20240809,121700,639160860,5770,5770,5770,5770,0
|
|
20240809,121600,639160860,5770,5770,5770,5770,3
|
|
20240809,121500,639143550,5770,5770,5770,5770,40
|
|
20240809,121400,638912750,5770,5770,5770,5770,614
|
|
20240809,121300,635369970,5770,5770,5780,5770,446
|
|
20240809,121200,632796340,5770,5770,5770,5770,96
|
|
20240809,121100,632242420,5780,5780,5780,5780,1
|
|
20240809,121000,632236640,5770,5770,5770,5770,1
|
|
20240809,120900,632230870,5780,5780,5780,5780,22
|
|
20240809,120800,632103710,5780,5770,5780,5770,333
|
|
20240809,120700,630178980,5760,5760,5760,5750,301
|
|
20240809,120600,628448150,5750,5770,5770,5750,1822
|
|
20240809,120500,617962220,5780,5780,5780,5780,0
|
|
20240809,120400,617962220,5780,5780,5790,5780,59
|
|
20240809,120300,617621030,5790,5790,5790,5790,1
|
|
20240809,120200,617615240,5770,5770,5790,5770,402
|
|
20240809,120100,615295680,5780,5780,5800,5780,829
|
|
20240809,120000,610492880,5760,5780,5790,5760,3595
|
|
20240809,115900,589697230,5780,5780,5780,5780,4
|
|
20240809,115800,589674110,5770,5770,5770,5770,76
|
|
20240809,115700,589235590,5770,5770,5770,5770,159
|
|
20240809,115600,588318160,5770,5770,5770,5770,341
|
|
20240809,115500,586350590,5770,5760,5770,5760,3
|
|
20240809,115400,586333290,5770,5770,5770,5760,311
|
|
20240809,115300,584541020,5760,5770,5770,5760,1180
|
|
20240809,115200,577742420,5770,5770,5770,5770,2
|
|
20240809,115100,577730880,5770,5760,5770,5760,2
|
|
20240809,115000,577719350,5770,5770,5770,5770,40
|
|
20240809,114900,577488550,5760,5760,5760,5760,12
|
|
20240809,114800,577419430,5760,5760,5760,5760,13
|
|
20240809,114700,577344550,5770,5770,5770,5770,1
|
|
20240809,114600,577338780,5770,5760,5770,5760,11832
|
|
20240809,114500,509186060,5770,5770,5770,5770,4
|
|
20240809,114400,509162980,5770,5770,5770,5770,0
|
|
20240809,114300,509162980,5770,5770,5770,5770,40
|
|
20240809,114200,508932180,5760,5760,5760,5760,502
|
|
20240809,114100,506040660,5760,5770,5770,5760,3
|
|
20240809,114000,506023360,5770,5770,5770,5770,41
|
|
20240809,113900,505786790,5770,5770,5770,5770,46
|
|
20240809,113800,505521370,5780,5770,5780,5770,507
|
|
20240809,113700,502595920,5780,5770,5780,5770,473
|
|
20240809,113600,499866590,5770,5770,5770,5770,101
|
|
20240809,113500,499283820,5770,5770,5770,5770,146
|
|
20240809,113400,498441400,5770,5770,5770,5770,100
|
|
20240809,113300,497864400,5770,5770,5770,5760,1029
|
|
20240809,113200,491927080,5770,5770,5770,5770,151
|
|
20240809,113100,491055810,5770,5770,5770,5770,1
|
|
20240809,113000,491050040,5770,5770,5770,5770,9
|
|
20240809,112900,490998110,5770,5770,5770,5770,2
|
|
20240809,112800,490986570,5770,5770,5770,5770,40
|
|
20240809,112700,490755770,5770,5760,5770,5760,11
|
|
20240809,112600,490692310,5770,5770,5770,5770,173
|
|
20240809,112500,489694100,5780,5780,5780,5780,42
|
|
20240809,112400,489451340,5770,5770,5770,5770,4
|
|
20240809,112300,489428260,5780,5780,5780,5780,2
|
|
20240809,112200,489416700,5780,5770,5780,5770,3
|
|
20240809,112100,489399380,5770,5770,5780,5770,59
|
|
20240809,112000,489058560,5780,5780,5780,5770,3
|
|
20240809,111900,489041230,5780,5780,5780,5780,1645
|
|
20240809,111800,479533130,5770,5770,5770,5770,48
|
|
20240809,111700,479256170,5770,5770,5770,5770,40
|
|
20240809,111600,479025370,5770,5770,5770,5770,41
|
|
20240809,111500,478788800,5770,5770,5770,5760,65
|
|
20240809,111400,478414070,5770,5780,5780,5770,46
|
|
20240809,111300,478148260,5770,5770,5770,5770,21
|
|
20240809,111200,478027090,5760,5760,5760,5760,300
|
|
20240809,111100,476299090,5780,5760,5780,5760,2
|
|
20240809,111000,476287550,5780,5770,5780,5770,2079
|
|
20240809,110900,464289600,5770,5770,5770,5770,388
|
|
20240809,110800,462050840,5770,5770,5770,5770,1
|
|
20240809,110700,462045070,5770,5760,5770,5760,2
|
|
20240809,110600,462033540,5770,5770,5770,5770,41
|
|
20240809,110500,461796970,5770,5770,5770,5770,1
|
|
20240809,110400,461791200,5770,5770,5770,5770,100
|
|
20240809,110300,461214200,5770,5770,5770,5770,129
|
|
20240809,110200,460469870,5770,5770,5770,5770,0
|
|
20240809,110100,460469870,5770,5770,5770,5770,111
|
|
20240809,110000,459829400,5770,5770,5770,5770,30
|
|
20240809,105900,459656300,5770,5760,5780,5760,1552
|
|
20240809,105800,450713360,5780,5770,5780,5770,814
|
|
20240809,105700,446016440,5770,5770,5770,5770,254
|
|
20240809,105600,444550860,5770,5780,5780,5770,545
|
|
20240809,105500,441405810,5780,5760,5780,5760,1253
|
|
20240809,105400,434175860,5770,5770,5770,5770,2
|
|
20240809,105300,434164320,5770,5770,5770,5770,11
|
|
20240809,105200,434100850,5760,5770,5770,5760,569
|
|
20240809,105100,430820820,5770,5770,5770,5770,2101
|
|
20240809,105000,418698050,5770,5770,5770,5770,8
|
|
20240809,104900,418651890,5770,5770,5770,5770,0
|
|
20240809,104800,418651890,5770,5770,5770,5770,224
|
|
20240809,104700,417359410,5770,5760,5770,5760,464
|
|
20240809,104600,414684760,5770,5770,5770,5770,3503
|
|
20240809,104500,394472450,5770,5770,5770,5770,1175
|
|
20240809,104400,387692700,5770,5770,5770,5770,10
|
|
20240809,104300,387635000,5770,5770,5770,5760,510
|
|
20240809,104200,384693000,5770,5760,5770,5760,584
|
|
20240809,104100,381329140,5770,5770,5770,5770,92
|
|
20240809,104000,380798300,5770,5760,5770,5760,660
|
|
20240809,103900,376996690,5760,5760,5770,5760,2064
|
|
20240809,103800,365108020,5760,5760,5770,5760,187
|
|
20240809,103700,364030890,5760,5760,5760,5760,302
|
|
20240809,103600,362291370,5770,5760,5770,5760,1359
|
|
20240809,103500,354463470,5760,5760,5760,5750,62
|
|
20240809,103400,354106360,5760,5760,5760,5760,46
|
|
20240809,103300,353841400,5760,5750,5760,5750,104
|
|
20240809,103200,353242370,5750,5750,5760,5740,225
|
|
20240809,103100,351950250,5760,5750,5760,5750,250
|
|
20240809,103000,350511000,5760,5750,5760,5740,397
|
|
20240809,102900,348229730,5750,5750,5750,5750,232
|
|
20240809,102800,346895730,5750,5750,5750,5750,0
|
|
20240809,102700,346895730,5750,5750,5760,5750,202
|
|
20240809,102600,345733800,5750,5760,5760,5750,6041
|
|
20240809,102500,310997940,5760,5760,5760,5760,211
|
|
20240809,102400,309782580,5760,5760,5760,5750,859
|
|
20240809,102300,304840110,5760,5760,5760,5760,41
|
|
20240809,102200,304603950,5760,5760,5760,5760,5
|
|
20240809,102100,304575150,5750,5760,5760,5750,30
|
|
20240809,102000,304402450,5760,5760,5760,5760,2
|
|
20240809,101900,304390930,5760,5760,5760,5750,366
|
|
20240809,101800,302285160,5760,5760,5760,5760,0
|
|
20240809,101700,302285160,5760,5760,5760,5760,22
|
|
20240809,101600,302158440,5760,5760,5760,5760,57
|
|
20240809,101500,301830120,5760,5760,5760,5760,10
|
|
20240809,101400,301772520,5750,5760,5760,5750,475
|
|
20240809,101300,299041070,5770,5760,5770,5750,1185
|
|
20240809,101200,292214460,5760,5770,5770,5750,7743
|
|
20240809,101100,247615730,5770,5770,5770,5770,1
|
|
20240809,101000,247609960,5770,5770,5770,5770,6
|
|
20240809,100900,247575340,5770,5770,5770,5770,182
|
|
20240809,100800,246525200,5780,5780,5780,5770,72
|
|
20240809,100700,246109340,5780,5780,5780,5780,1
|
|
20240809,100600,246103560,5780,5780,5780,5780,0
|
|
20240809,100500,246103560,5780,5770,5780,5770,247
|
|
20240809,100400,244676250,5770,5780,5780,5770,238
|
|
20240809,100300,243300880,5770,5770,5780,5770,27
|
|
20240809,100200,243145070,5780,5780,5780,5780,102
|
|
20240809,100100,242555510,5780,5770,5780,5770,558
|
|
20240809,100000,239330660,5760,5770,5770,5760,2413
|
|
20240809,095900,225408250,5760,5760,5760,5760,106
|
|
20240809,095800,224797690,5750,5760,5760,5750,730
|
|
20240809,095700,220597550,5750,5760,5760,5750,4
|
|
20240809,095600,220574540,5760,5760,5760,5760,0
|
|
20240809,095500,220574540,5760,5760,5760,5760,3
|
|
20240809,095400,220557260,5750,5760,5760,5750,660
|
|
20240809,095300,216761870,5760,5760,5760,5760,101
|
|
20240809,095200,216180110,5760,5750,5760,5750,51
|
|
20240809,095100,215886850,5760,5760,5760,5760,2
|
|
20240809,095000,215875330,5760,5750,5760,5750,50
|
|
20240809,094900,215587430,5750,5750,5750,5750,77
|
|
20240809,094800,215144680,5750,5750,5750,5750,198
|
|
20240809,094700,214006180,5750,5750,5750,5740,1118
|
|
20240809,094600,207587880,5750,5750,5750,5750,6
|
|
20240809,094500,207553380,5750,5750,5750,5750,1
|
|
20240809,094400,207547630,5750,5750,5750,5750,108
|
|
20240809,094300,206926630,5740,5750,5750,5740,1576
|
|
20240809,094200,197879630,5760,5750,5760,5750,412
|
|
20240809,094100,195510620,5750,5750,5750,5750,136
|
|
20240809,094000,194728620,5760,5750,5760,5750,56
|
|
20240809,093900,194406430,5750,5750,5750,5750,101
|
|
20240809,093800,193825680,5750,5750,5750,5750,403
|
|
20240809,093700,191508430,5750,5750,5750,5750,134
|
|
20240809,093600,190737930,5750,5760,5760,5750,101
|
|
20240809,093500,190156780,5750,5760,5760,5750,623
|
|
20240809,093400,186574500,5750,5760,5760,5750,159
|
|
20240809,093300,185658740,5760,5760,5760,5760,120
|
|
20240809,093200,184967540,5760,5750,5760,5750,550
|
|
20240809,093100,181801410,5750,5750,5750,5750,0
|
|
20240809,093000,181801410,5750,5760,5760,5750,54
|
|
20240809,092900,181490880,5760,5760,5760,5760,65
|
|
20240809,092800,181116480,5750,5750,5750,5750,0
|
|
20240809,092700,181116480,5750,5760,5760,5750,57
|
|
20240809,092600,180788700,5760,5760,5760,5760,56
|
|
20240809,092500,180466140,5760,5760,5770,5760,88
|
|
20240809,092400,179959250,5760,5760,5760,5750,126
|
|
20240809,092300,179233500,5760,5760,5760,5760,32
|
|
20240809,092200,179049180,5760,5760,5760,5760,183
|
|
20240809,092100,177995100,5770,5760,5770,5760,417
|
|
20240809,092000,175592020,5770,5760,5770,5760,460
|
|
20240809,091900,172942320,5760,5750,5760,5750,1333
|
|
20240809,091800,165264260,5750,5760,5770,5750,441
|
|
20240809,091700,162725550,5750,5750,5750,5750,202
|
|
20240809,091600,161564050,5750,5750,5760,5750,1062
|
|
20240809,091500,155450170,5760,5760,5760,5750,41
|
|
20240809,091400,155214090,5750,5750,5750,5750,414
|
|
20240809,091300,152833590,5740,5750,5750,5740,1631
|
|
20240809,091200,143470140,5750,5750,5750,5740,619
|
|
20240809,091100,139911220,5740,5740,5740,5740,347
|
|
20240809,091000,137919440,5740,5740,5740,5730,148
|
|
20240809,090900,137070440,5740,5740,5740,5730,2319
|
|
20240809,090800,123760170,5740,5740,5740,5740,64
|
|
20240809,090700,123392810,5730,5730,5730,5720,320
|
|
20240809,090600,121559490,5720,5720,5720,5720,259
|
|
20240809,090500,120078010,5710,5730,5730,5700,4527
|
|
20240809,090400,94177520,5730,5750,5750,5730,1557
|
|
20240809,090300,85235610,5740,5760,5760,5740,1631
|
|
20240809,090200,75848560,5750,5750,5780,5750,2107
|
|
20240809,090100,63720790,5730,5760,5760,5730,2594
|
|
20240809,090000,48819040,5760,5730,5770,5730,8133
|