603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,190000,592314180,5900,5900,5900,5900,5101
|
|
20240816,185900,592314180,5900,5900,5900,5900,0
|
|
20240816,185800,592314180,5900,5900,5900,5900,0
|
|
20240816,185700,592314180,5900,5900,5900,5900,0
|
|
20240816,185600,592314180,5900,5900,5900,5900,0
|
|
20240816,185500,592314180,5900,5900,5900,5900,0
|
|
20240816,185400,592314180,5900,5900,5900,5900,0
|
|
20240816,185300,592314180,5900,5900,5900,5900,0
|
|
20240816,185200,592314180,5900,5900,5900,5900,0
|
|
20240816,185100,592314180,5900,5900,5900,5900,0
|
|
20240816,185000,592314180,5900,5900,5900,5900,0
|
|
20240816,184900,592314180,5900,5900,5900,5900,0
|
|
20240816,184800,592314180,5900,5900,5900,5900,0
|
|
20240816,184700,592314180,5900,5900,5900,5900,0
|
|
20240816,184600,592314180,5900,5900,5900,5900,0
|
|
20240816,184500,592314180,5900,5900,5900,5900,0
|
|
20240816,184400,592314180,5900,5900,5900,5900,0
|
|
20240816,184300,592314180,5900,5900,5900,5900,0
|
|
20240816,184200,592314180,5900,5900,5900,5900,0
|
|
20240816,184100,592314180,5900,5900,5900,5900,0
|
|
20240816,184000,592314180,5900,5900,5900,5900,0
|
|
20240816,183900,592314180,5900,5900,5900,5900,0
|
|
20240816,183800,592314180,5900,5900,5900,5900,0
|
|
20240816,183700,592314180,5900,5900,5900,5900,0
|
|
20240816,183600,592314180,5900,5900,5900,5900,0
|
|
20240816,183500,592314180,5900,5900,5900,5900,0
|
|
20240816,183400,592314180,5900,5900,5900,5900,0
|
|
20240816,183300,592314180,5900,5900,5900,5900,0
|
|
20240816,183200,592314180,5900,5900,5900,5900,0
|
|
20240816,183100,592314180,5900,5900,5900,5900,0
|
|
20240816,183000,592314180,5900,5900,5900,5900,5101
|
|
20240816,182900,592314180,5900,5900,5900,5900,0
|
|
20240816,182800,592314180,5900,5900,5900,5900,0
|
|
20240816,182700,592314180,5900,5900,5900,5900,0
|
|
20240816,182600,592314180,5900,5900,5900,5900,0
|
|
20240816,182500,592314180,5900,5900,5900,5900,0
|
|
20240816,182400,592314180,5900,5900,5900,5900,0
|
|
20240816,182300,592314180,5900,5900,5900,5900,0
|
|
20240816,182200,592314180,5900,5900,5900,5900,0
|
|
20240816,182100,592314180,5900,5900,5900,5900,0
|
|
20240816,182000,592314180,5900,5900,5900,5900,0
|
|
20240816,181900,592314180,5900,5900,5900,5900,0
|
|
20240816,181800,592314180,5900,5900,5900,5900,0
|
|
20240816,181700,592314180,5900,5900,5900,5900,0
|
|
20240816,181600,592314180,5900,5900,5900,5900,0
|
|
20240816,181500,592314180,5900,5900,5900,5900,0
|
|
20240816,181400,592314180,5900,5900,5900,5900,0
|
|
20240816,181300,592314180,5900,5900,5900,5900,0
|
|
20240816,181200,592314180,5900,5900,5900,5900,0
|
|
20240816,181100,592314180,5900,5900,5900,5900,0
|
|
20240816,181000,592314180,5900,5900,5900,5900,0
|
|
20240816,180900,592314180,5900,5900,5900,5900,0
|
|
20240816,180800,592314180,5900,5900,5900,5900,0
|
|
20240816,180700,592314180,5900,5900,5900,5900,0
|
|
20240816,180600,592314180,5900,5900,5900,5900,0
|
|
20240816,180500,592314180,5900,5900,5900,5900,0
|
|
20240816,180400,592314180,5900,5900,5900,5900,0
|
|
20240816,180300,592314180,5900,5900,5900,5900,0
|
|
20240816,180200,592314180,5900,5900,5900,5900,0
|
|
20240816,180100,592314180,5900,5900,5900,5900,0
|
|
20240816,180000,592314180,5900,5900,5900,5900,5101
|
|
20240816,175900,592314180,5900,5900,5900,5900,0
|
|
20240816,175800,592314180,5900,5900,5900,5900,0
|
|
20240816,175700,592314180,5900,5900,5900,5900,0
|
|
20240816,175600,592314180,5900,5900,5900,5900,0
|
|
20240816,175500,592314180,5900,5900,5900,5900,0
|
|
20240816,175400,592314180,5900,5900,5900,5900,0
|
|
20240816,175300,592314180,5900,5900,5900,5900,0
|
|
20240816,175200,592314180,5900,5900,5900,5900,0
|
|
20240816,175100,592314180,5900,5900,5900,5900,0
|
|
20240816,175000,592314180,5900,5900,5900,5900,0
|
|
20240816,174900,592314180,5900,5900,5900,5900,0
|
|
20240816,174800,592314180,5900,5900,5900,5900,0
|
|
20240816,174700,592314180,5900,5900,5900,5900,0
|
|
20240816,174600,592314180,5900,5900,5900,5900,0
|
|
20240816,174500,592314180,5900,5900,5900,5900,0
|
|
20240816,174400,592314180,5900,5900,5900,5900,0
|
|
20240816,174300,592314180,5900,5900,5900,5900,0
|
|
20240816,174200,592314180,5900,5900,5900,5900,0
|
|
20240816,174100,592314180,5900,5900,5900,5900,0
|
|
20240816,174000,592314180,5900,5900,5900,5900,0
|
|
20240816,173900,592314180,5900,5900,5900,5900,0
|
|
20240816,173800,592314180,5900,5900,5900,5900,0
|
|
20240816,173700,592314180,5900,5900,5900,5900,0
|
|
20240816,173600,592314180,5900,5900,5900,5900,0
|
|
20240816,173500,592314180,5900,5900,5900,5900,0
|
|
20240816,173400,592314180,5900,5900,5900,5900,0
|
|
20240816,173300,592314180,5900,5900,5900,5900,0
|
|
20240816,173200,592314180,5900,5900,5900,5900,0
|
|
20240816,173100,592314180,5900,5900,5900,5900,0
|
|
20240816,173000,592314180,5900,5900,5900,5900,5101
|
|
20240816,172900,592314180,5900,5900,5900,5900,0
|
|
20240816,172800,592314180,5900,5900,5900,5900,0
|
|
20240816,172700,592314180,5900,5900,5900,5900,0
|
|
20240816,172600,592314180,5900,5900,5900,5900,0
|
|
20240816,172500,592314180,5900,5900,5900,5900,0
|
|
20240816,172400,592314180,5900,5900,5900,5900,0
|
|
20240816,172300,592314180,5900,5900,5900,5900,0
|
|
20240816,172200,592314180,5900,5900,5900,5900,0
|
|
20240816,172100,592314180,5900,5900,5900,5900,0
|
|
20240816,172000,592314180,5900,5900,5900,5900,0
|
|
20240816,171900,592314180,5900,5900,5900,5900,0
|
|
20240816,171800,592314180,5900,5900,5900,5900,0
|
|
20240816,171700,592314180,5900,5900,5900,5900,0
|
|
20240816,171600,592314180,5900,5900,5900,5900,0
|
|
20240816,171500,592314180,5900,5900,5900,5900,0
|
|
20240816,171400,592314180,5900,5900,5900,5900,0
|
|
20240816,171300,592314180,5900,5900,5900,5900,0
|
|
20240816,171200,592314180,5900,5900,5900,5900,0
|
|
20240816,171100,592314180,5900,5900,5900,5900,0
|
|
20240816,171000,592314180,5900,5900,5900,5900,0
|
|
20240816,170900,592314180,5900,5900,5900,5900,0
|
|
20240816,170800,592314180,5900,5900,5900,5900,0
|
|
20240816,170700,592314180,5900,5900,5900,5900,0
|
|
20240816,170600,592314180,5900,5900,5900,5900,0
|
|
20240816,170500,592314180,5900,5900,5900,5900,0
|
|
20240816,170400,592314180,5900,5900,5900,5900,0
|
|
20240816,170300,592314180,5900,5900,5900,5900,0
|
|
20240816,170200,592314180,5900,5900,5900,5900,0
|
|
20240816,170100,592314180,5900,5900,5900,5900,0
|
|
20240816,170000,592314180,5900,5900,5900,5900,5101
|
|
20240816,165900,592314180,5900,5900,5900,5900,0
|
|
20240816,165800,592314180,5900,5900,5900,5900,0
|
|
20240816,165700,592314180,5900,5900,5900,5900,0
|
|
20240816,165600,592314180,5900,5900,5900,5900,0
|
|
20240816,165500,592314180,5900,5900,5900,5900,0
|
|
20240816,165400,592314180,5900,5900,5900,5900,0
|
|
20240816,165300,592314180,5900,5900,5900,5900,0
|
|
20240816,165200,592314180,5900,5900,5900,5900,0
|
|
20240816,165100,592314180,5900,5900,5900,5900,0
|
|
20240816,165000,592314180,5900,5900,5900,5900,0
|
|
20240816,164900,592314180,5900,5900,5900,5900,0
|
|
20240816,164800,592314180,5900,5900,5900,5900,0
|
|
20240816,164700,592314180,5900,5900,5900,5900,0
|
|
20240816,164600,592314180,5900,5900,5900,5900,0
|
|
20240816,164500,592314180,5900,5900,5900,5900,0
|
|
20240816,164400,592314180,5900,5900,5900,5900,0
|
|
20240816,164300,592314180,5900,5900,5900,5900,0
|
|
20240816,164200,592314180,5900,5900,5900,5900,0
|
|
20240816,164100,592314180,5900,5900,5900,5900,0
|
|
20240816,164000,592314180,5900,5900,5900,5900,0
|
|
20240816,163900,592314180,5900,5900,5900,5900,0
|
|
20240816,163800,592314180,5900,5900,5900,5900,0
|
|
20240816,163700,592314180,5900,5900,5900,5900,0
|
|
20240816,163600,592314180,5900,5900,5900,5900,0
|
|
20240816,163500,592314180,5900,5900,5900,5900,0
|
|
20240816,163400,592314180,5900,5900,5900,5900,0
|
|
20240816,163300,592314180,5900,5900,5900,5900,0
|
|
20240816,163200,592314180,5900,5900,5900,5900,0
|
|
20240816,163100,592314180,5900,5900,5900,5900,0
|
|
20240816,163000,592314180,5900,5900,5900,5900,5101
|
|
20240816,162900,592314180,5900,5900,5900,5900,0
|
|
20240816,162800,592314180,5900,5900,5900,5900,0
|
|
20240816,162700,592314180,5900,5900,5900,5900,0
|
|
20240816,162600,592314180,5900,5900,5900,5900,0
|
|
20240816,162500,592314180,5900,5900,5900,5900,0
|
|
20240816,162400,592314180,5900,5900,5900,5900,0
|
|
20240816,162300,592314180,5900,5900,5900,5900,0
|
|
20240816,162200,592314180,5900,5900,5900,5900,0
|
|
20240816,162100,592314180,5900,5900,5900,5900,0
|
|
20240816,162000,592314180,5900,5900,5900,5900,0
|
|
20240816,161900,592314180,5900,5900,5900,5900,0
|
|
20240816,161800,592314180,5900,5900,5900,5900,0
|
|
20240816,161700,592314180,5900,5900,5900,5900,0
|
|
20240816,161600,592314180,5900,5900,5900,5900,0
|
|
20240816,161500,592314180,5900,5900,5900,5900,0
|
|
20240816,161400,592314180,5900,5900,5900,5900,0
|
|
20240816,161300,592314180,5900,5900,5900,5900,0
|
|
20240816,161200,592314180,5900,5900,5900,5900,0
|
|
20240816,161100,592314180,5900,5900,5900,5900,0
|
|
20240816,161000,592314180,5900,5900,5900,5900,0
|
|
20240816,160900,592314180,5900,5900,5900,5900,0
|
|
20240816,160800,592314180,5900,5900,5900,5900,0
|
|
20240816,160700,592314180,5900,5900,5900,5900,0
|
|
20240816,160600,592314180,5900,5900,5900,5900,0
|
|
20240816,160500,592314180,5900,5900,5900,5900,0
|
|
20240816,160400,592314180,5900,5900,5900,5900,0
|
|
20240816,160300,592314180,5900,5900,5900,5900,0
|
|
20240816,160200,592314180,5900,5900,5900,5900,0
|
|
20240816,160100,592314180,5900,5900,5900,5900,0
|
|
20240816,160000,592314180,5900,5900,5900,5900,5101
|
|
20240816,155900,592314180,5900,5900,5900,5900,0
|
|
20240816,155800,592314180,5900,5900,5900,5900,0
|
|
20240816,155700,592314180,5900,5900,5900,5900,0
|
|
20240816,155600,592314180,5900,5900,5900,5900,0
|
|
20240816,155500,592314180,5900,5900,5900,5900,0
|
|
20240816,155400,592314180,5900,5900,5900,5900,0
|
|
20240816,155300,592314180,5900,5900,5900,5900,0
|
|
20240816,155200,592314180,5900,5900,5900,5900,0
|
|
20240816,155100,592314180,5900,5900,5900,5900,0
|
|
20240816,155000,592314180,5900,5900,5900,5900,0
|
|
20240816,154900,592314180,5900,5900,5900,5900,0
|
|
20240816,154800,592314180,5900,5900,5900,5900,0
|
|
20240816,154700,592314180,5900,5900,5900,5900,0
|
|
20240816,154600,592314180,5900,5900,5900,5900,0
|
|
20240816,154500,592314180,5900,5900,5900,5900,0
|
|
20240816,154400,592314180,5900,5900,5900,5900,0
|
|
20240816,154300,592314180,5900,5900,5900,5900,0
|
|
20240816,154200,592314180,5900,5900,5900,5900,0
|
|
20240816,154100,592314180,5900,5900,5900,5900,0
|
|
20240816,154000,592314180,5900,5900,5900,5900,0
|
|
20240816,153900,592314180,5900,5900,5900,5900,0
|
|
20240816,153800,592314180,5900,5900,5900,5900,0
|
|
20240816,153700,592314180,5900,5900,5900,5900,0
|
|
20240816,153600,592314180,5900,5900,5900,5900,0
|
|
20240816,153500,592314180,5900,5900,5900,5900,0
|
|
20240816,153400,592314180,5900,5900,5900,5900,0
|
|
20240816,153300,592314180,5900,5900,5900,5900,0
|
|
20240816,153200,592314180,5900,5900,5900,5900,0
|
|
20240816,153100,592314180,5900,5900,5900,5900,0
|
|
20240816,153000,592314180,5900,5900,5900,5900,10202
|
|
20240816,152900,562218280,5940,5940,5940,5940,0
|
|
20240816,152800,562218280,5940,5940,5940,5940,0
|
|
20240816,152700,562218280,5940,5940,5940,5940,0
|
|
20240816,152600,562218280,5940,5940,5940,5940,0
|
|
20240816,152500,562218280,5940,5940,5940,5940,0
|
|
20240816,152400,562218280,5940,5940,5940,5940,0
|
|
20240816,152300,562218280,5940,5940,5940,5940,0
|
|
20240816,152200,562218280,5940,5940,5940,5940,0
|
|
20240816,152100,562218280,5940,5940,5940,5940,0
|
|
20240816,152000,562218280,5940,5940,5940,5940,0
|
|
20240816,151900,562218280,5940,5930,5940,5920,1732
|
|
20240816,151800,551942530,5930,5930,5930,5920,4
|
|
20240816,151700,551918820,5920,5920,5920,5920,597
|
|
20240816,151600,548384580,5920,5930,5930,5920,404
|
|
20240816,151500,545992890,5930,5920,5930,5920,938
|
|
20240816,151400,540439260,5920,5930,5930,5920,14
|
|
20240816,151300,540356320,5920,5910,5930,5910,121
|
|
20240816,151200,539640810,5930,5920,5930,5920,712
|
|
20240816,151100,535425580,5920,5920,5920,5920,1090
|
|
20240816,151000,528972780,5920,5920,5920,5910,7
|
|
20240816,150900,528931350,5920,5920,5920,5910,486
|
|
20240816,150800,526058780,5920,5920,5920,5910,23
|
|
20240816,150700,525922640,5930,5930,5930,5930,4
|
|
20240816,150600,525898920,5930,5930,5930,5910,26
|
|
20240816,150500,525744940,5930,5930,5930,5930,38
|
|
20240816,150400,525519600,5930,5930,5930,5930,25
|
|
20240816,150300,525371350,5930,5930,5930,5930,3
|
|
20240816,150200,525353560,5930,5930,5930,5930,3
|
|
20240816,150100,525335770,5930,5920,5930,5920,23
|
|
20240816,150000,525199410,5920,5920,5920,5920,23
|
|
20240816,145900,525063250,5920,5930,5930,5920,74
|
|
20240816,145800,524624980,5930,5910,5930,5910,759
|
|
20240816,145700,520131230,5920,5930,5930,5920,5
|
|
20240816,145600,520101620,5930,5920,5930,5920,644
|
|
20240816,145500,516288670,5920,5910,5920,5910,2474
|
|
20240816,145400,501642600,5920,5920,5920,5910,57
|
|
20240816,145300,501305170,5920,5920,5920,5920,4
|
|
20240816,145200,501281490,5920,5920,5920,5920,437
|
|
20240816,145100,498694450,5920,5920,5920,5920,7
|
|
20240816,145000,498653010,5920,5910,5920,5910,186
|
|
20240816,144900,497553590,5920,5920,5920,5910,241
|
|
20240816,144800,496129060,5910,5910,5910,5910,2
|
|
20240816,144700,496117240,5920,5910,5920,5910,12
|
|
20240816,144600,496046250,5920,5920,5920,5920,19
|
|
20240816,144500,495933770,5920,5920,5920,5920,7
|
|
20240816,144400,495892330,5920,5920,5920,5910,6
|
|
20240816,144300,495856820,5920,5910,5920,5910,91
|
|
20240816,144200,495318920,5920,5920,5920,5920,2
|
|
20240816,144100,495307080,5920,5920,5920,5910,59
|
|
20240816,144000,494958300,5920,5920,5920,5920,69
|
|
20240816,143900,494549820,5920,5920,5920,5910,93
|
|
20240816,143800,494000090,5920,5920,5920,5910,7
|
|
20240816,143700,493958670,5920,5920,5920,5910,436
|
|
20240816,143600,491381550,5920,5920,5920,5920,4
|
|
20240816,143500,491357870,5920,5920,5920,5920,4
|
|
20240816,143400,491334190,5910,5920,5920,5910,31
|
|
20240816,143300,491150680,5920,5920,5920,5910,64
|
|
20240816,143200,490772400,5920,5920,5920,5910,744
|
|
20240816,143100,486374770,5920,5920,5920,5920,2
|
|
20240816,143000,486362930,5920,5920,5920,5920,4
|
|
20240816,142900,486339250,5920,5920,5920,5910,6
|
|
20240816,142800,486303740,5920,5920,5920,5910,375
|
|
20240816,142700,484083890,5920,5920,5920,5920,16
|
|
20240816,142600,483989170,5920,5920,5920,5910,1704
|
|
20240816,142500,473901540,5920,5920,5920,5920,3
|
|
20240816,142400,473883780,5910,5920,5920,5910,6
|
|
20240816,142300,473848270,5920,5920,5920,5920,3
|
|
20240816,142200,473830510,5920,5920,5920,5920,87
|
|
20240816,142100,473315470,5920,5920,5920,5920,5
|
|
20240816,142000,473285870,5920,5920,5920,5910,11
|
|
20240816,141900,473220770,5900,5920,5920,5900,4
|
|
20240816,141800,473197110,5920,5920,5920,5910,1152
|
|
20240816,141700,466388620,5920,5920,5920,5920,16
|
|
20240816,141600,466293900,5920,5920,5920,5920,3
|
|
20240816,141500,466276140,5920,5920,5920,5920,5
|
|
20240816,141400,466246540,5910,5920,5920,5910,17
|
|
20240816,141300,466146010,5920,5920,5920,5920,6
|
|
20240816,141200,466110490,5920,5920,5920,5920,11
|
|
20240816,141100,466045370,5920,5920,5920,5920,5
|
|
20240816,141000,466015770,5920,5910,5920,5910,107
|
|
20240816,140900,465382360,5920,5920,5920,5910,46
|
|
20240816,140800,465110450,5920,5920,5920,5920,4
|
|
20240816,140700,465086770,5910,5920,5920,5910,22
|
|
20240816,140600,464956720,5920,5910,5920,5910,328
|
|
20240816,140500,463018220,5920,5910,5920,5910,5
|
|
20240816,140400,462988630,5920,5920,5920,5920,5
|
|
20240816,140300,462959030,5920,5920,5920,5910,108
|
|
20240816,140200,462320710,5920,5920,5920,5910,41
|
|
20240816,140100,462078350,5920,5920,5920,5920,1
|
|
20240816,140000,462072430,5920,5900,5920,5900,5
|
|
20240816,135900,462042850,5910,5920,5920,5910,135
|
|
20240816,135800,461244970,5920,5920,5920,5910,28
|
|
20240816,135700,461079440,5920,5920,5920,5920,6
|
|
20240816,135600,461043920,5920,5920,5920,5920,4
|
|
20240816,135500,461020240,5920,5900,5920,5900,1002
|
|
20240816,135400,455108420,5920,5920,5920,5920,55
|
|
20240816,135300,454782820,5910,5910,5910,5910,299
|
|
20240816,135200,453015730,5910,5910,5910,5910,5
|
|
20240816,135100,452986180,5910,5910,5910,5910,53
|
|
20240816,135000,452672950,5910,5920,5920,5910,3
|
|
20240816,134900,452655200,5920,5920,5920,5920,3
|
|
20240816,134800,452637440,5920,5920,5920,5920,4
|
|
20240816,134700,452613760,5920,5920,5920,5920,7
|
|
20240816,134600,452572320,5920,5920,5920,5920,3
|
|
20240816,134500,452554560,5920,5900,5920,5900,87
|
|
20240816,134400,452040950,5900,5910,5910,5900,1173
|
|
20240816,134300,445109480,5920,5920,5920,5920,6
|
|
20240816,134200,445073960,5920,5920,5920,5920,4
|
|
20240816,134100,445050280,5920,5920,5920,5920,23
|
|
20240816,134000,444914120,5920,5920,5920,5920,3
|
|
20240816,133900,444896360,5920,5920,5920,5920,720
|
|
20240816,133800,440633960,5920,5920,5920,5920,1
|
|
20240816,133700,440628040,5920,5910,5920,5910,664
|
|
20240816,133600,436703790,5910,5910,5910,5910,2
|
|
20240816,133500,436691970,5910,5910,5910,5900,18
|
|
20240816,133400,436585600,5910,5910,5910,5910,6
|
|
20240816,133300,436550140,5910,5910,5910,5910,5
|
|
20240816,133200,436520590,5900,5900,5910,5900,6
|
|
20240816,133100,436485180,5910,5910,5910,5910,6
|
|
20240816,133000,436449720,5910,5910,5910,5910,2
|
|
20240816,132900,436437900,5910,5910,5910,5910,2
|
|
20240816,132800,436426080,5910,5910,5910,5910,6
|
|
20240816,132700,436390620,5910,5910,5910,5910,3
|
|
20240816,132600,436372890,5910,5910,5910,5910,53
|
|
20240816,132500,436059660,5910,5910,5910,5910,8
|
|
20240816,132400,436012380,5910,5910,5910,5910,77
|
|
20240816,132300,435557310,5910,5910,5910,5910,3
|
|
20240816,132200,435539580,5910,5910,5910,5910,147
|
|
20240816,132100,434670810,5910,5910,5910,5900,38
|
|
20240816,132000,434446590,5910,5910,5910,5900,266
|
|
20240816,131900,432874780,5900,5910,5910,5900,231
|
|
20240816,131800,431509850,5910,5900,5910,5900,83
|
|
20240816,131700,431020100,5910,5910,5910,5910,2
|
|
20240816,131600,431008280,5910,5910,5910,5910,57
|
|
20240816,131500,430671410,5910,5910,5910,5910,2
|
|
20240816,131400,430659590,5910,5910,5910,5910,4
|
|
20240816,131300,430635950,5920,5920,5920,5920,1
|
|
20240816,131200,430630030,5910,5910,5910,5910,60
|
|
20240816,131100,430275430,5910,5910,5910,5910,1
|
|
20240816,131000,430269520,5910,5910,5910,5910,510
|
|
20240816,130900,427255420,5910,5900,5910,5900,57
|
|
20240816,130800,426919100,5900,5900,5900,5900,337
|
|
20240816,130700,424930800,5910,5910,5910,5910,2
|
|
20240816,130600,424918980,5910,5910,5910,5900,487
|
|
20240816,130500,422045660,5900,5910,5910,5900,80
|
|
20240816,130400,421573460,5910,5910,5910,5910,2
|
|
20240816,130300,421561640,5910,5910,5910,5910,3
|
|
20240816,130200,421543910,5910,5910,5910,5910,26
|
|
20240816,130100,421390250,5910,5910,5910,5910,0
|
|
20240816,130000,421390250,5910,5910,5910,5910,0
|
|
20240816,125900,421390250,5910,5910,5910,5910,0
|
|
20240816,125800,421390250,5910,5910,5910,5910,247
|
|
20240816,125700,419930480,5910,5910,5910,5910,1
|
|
20240816,125600,419924570,5900,5900,5900,5900,0
|
|
20240816,125500,419924570,5900,5900,5900,5900,1
|
|
20240816,125400,419918670,5910,5910,5910,5910,188
|
|
20240816,125300,418807590,5910,5910,5910,5910,0
|
|
20240816,125200,418807590,5910,5910,5910,5910,0
|
|
20240816,125100,418807590,5910,5910,5910,5910,100
|
|
20240816,125000,418216590,5910,5900,5910,5900,1587
|
|
20240816,124900,408852700,5900,5900,5900,5890,52
|
|
20240816,124800,408546240,5900,5900,5900,5900,0
|
|
20240816,124700,408546240,5900,5900,5900,5900,27
|
|
20240816,124600,408386940,5890,5890,5890,5890,0
|
|
20240816,124500,408386940,5890,5900,5900,5890,51
|
|
20240816,124400,408086200,5900,5900,5900,5900,56
|
|
20240816,124300,407755800,5900,5900,5900,5900,1
|
|
20240816,124200,407749900,5890,5890,5890,5890,0
|
|
20240816,124100,407749900,5890,5890,5890,5890,0
|
|
20240816,124000,407749900,5890,5900,5900,5890,2
|
|
20240816,123900,407738110,5900,5900,5900,5900,0
|
|
20240816,123800,407738110,5900,5900,5900,5900,0
|
|
20240816,123700,407738110,5900,5900,5900,5900,0
|
|
20240816,123600,407738110,5900,5890,5900,5890,128
|
|
20240816,123500,406983800,5890,5900,5900,5890,2
|
|
20240816,123400,406972010,5900,5900,5900,5900,0
|
|
20240816,123300,406972010,5900,5900,5900,5900,1
|
|
20240816,123200,406966110,5890,5900,5900,5890,1119
|
|
20240816,123100,400374010,5890,5890,5890,5890,0
|
|
20240816,123000,400374010,5890,5900,5900,5890,60
|
|
20240816,122900,400020020,5900,5890,5900,5890,109
|
|
20240816,122800,399377920,5900,5900,5900,5900,0
|
|
20240816,122700,399377920,5900,5900,5900,5900,0
|
|
20240816,122600,399377920,5900,5900,5900,5900,2
|
|
20240816,122500,399366120,5900,5900,5900,5900,30
|
|
20240816,122400,399189120,5900,5900,5900,5900,0
|
|
20240816,122300,399189120,5900,5900,5900,5900,1
|
|
20240816,122200,399183220,5900,5900,5900,5900,19
|
|
20240816,122100,399071120,5890,5890,5890,5890,0
|
|
20240816,122000,399071120,5890,5890,5890,5890,2
|
|
20240816,121900,399059340,5890,5900,5900,5890,521
|
|
20240816,121800,395985700,5910,5910,5910,5910,1
|
|
20240816,121700,395979790,5910,5910,5910,5910,10
|
|
20240816,121600,395920690,5910,5910,5910,5910,12
|
|
20240816,121500,395849770,5910,5920,5920,5910,135
|
|
20240816,121400,395050920,5920,5920,5920,5920,0
|
|
20240816,121300,395050920,5920,5920,5920,5920,0
|
|
20240816,121200,395050920,5920,5920,5920,5910,83
|
|
20240816,121100,394559870,5920,5920,5920,5920,1
|
|
20240816,121000,394553950,5910,5910,5910,5910,0
|
|
20240816,120900,394553950,5910,5920,5920,5910,60
|
|
20240816,120800,394198760,5910,5910,5910,5910,18
|
|
20240816,120700,394092380,5920,5910,5920,5900,1159
|
|
20240816,120600,387233690,5910,5920,5920,5910,62
|
|
20240816,120500,386867240,5920,5920,5920,5920,10
|
|
20240816,120400,386808040,5900,5910,5910,5900,41
|
|
20240816,120300,386566120,5910,5910,5920,5910,1030
|
|
20240816,120200,380469110,5910,5910,5910,5910,59
|
|
20240816,120100,380120420,5910,5900,5910,5900,22
|
|
20240816,120000,379990580,5900,5890,5900,5890,21
|
|
20240816,115900,379866880,5900,5900,5900,5900,1
|
|
20240816,115800,379860980,5890,5890,5890,5890,1
|
|
20240816,115700,379855090,5910,5900,5910,5900,1001
|
|
20240816,115600,373939650,5900,5900,5900,5890,118
|
|
20240816,115500,373244080,5900,5890,5900,5890,32
|
|
20240816,115400,373055290,5900,5900,5900,5900,0
|
|
20240816,115300,373055290,5900,5900,5900,5900,0
|
|
20240816,115200,373055290,5900,5900,5900,5900,1
|
|
20240816,115100,373049390,5910,5910,5910,5910,1
|
|
20240816,115000,373043480,5890,5890,5910,5890,281
|
|
20240816,114900,371387150,5910,5890,5910,5890,302
|
|
20240816,114800,369605220,5880,5890,5890,5880,194
|
|
20240816,114700,368464490,5890,5900,5900,5890,224
|
|
20240816,114600,367143890,5900,5890,5900,5890,133
|
|
20240816,114500,366360510,5880,5880,5880,5880,1
|
|
20240816,114400,366354630,5880,5890,5890,5880,659
|
|
20240816,114300,362479120,5890,5890,5890,5890,59
|
|
20240816,114200,362131610,5900,5900,5900,5900,100
|
|
20240816,114100,361541610,5900,5880,5900,5880,45
|
|
20240816,114000,361276940,5890,5890,5890,5890,11
|
|
20240816,113900,361212150,5890,5890,5890,5890,0
|
|
20240816,113800,361212150,5890,5890,5890,5890,103
|
|
20240816,113700,360605480,5890,5890,5890,5890,5
|
|
20240816,113600,360576030,5890,5890,5890,5870,915
|
|
20240816,113500,355195550,5880,5880,5880,5880,10
|
|
20240816,113400,355136750,5880,5880,5880,5880,874
|
|
20240816,113300,349997630,5890,5890,5890,5890,11
|
|
20240816,113200,349932840,5890,5890,5890,5890,60
|
|
20240816,113100,349579440,5890,5890,5890,5890,0
|
|
20240816,113000,349579440,5890,5890,5890,5890,50
|
|
20240816,112900,349284940,5890,5880,5890,5880,125
|
|
20240816,112800,348549690,5880,5880,5880,5880,500
|
|
20240816,112700,345609690,5880,5880,5880,5880,132
|
|
20240816,112600,344833530,5880,5880,5880,5880,1
|
|
20240816,112500,344827650,5890,5890,5890,5890,0
|
|
20240816,112400,344827650,5890,5880,5890,5880,2949
|
|
20240816,112300,327487510,5890,5890,5890,5890,947
|
|
20240816,112200,321909680,5890,5890,5890,5890,1019
|
|
20240816,112100,315907770,5890,5900,5900,5890,97
|
|
20240816,112000,315336310,5890,5900,5900,5890,601
|
|
20240816,111900,311796410,5890,5910,5910,5890,3
|
|
20240816,111800,311778700,5890,5890,5890,5890,0
|
|
20240816,111700,311778700,5890,5910,5910,5890,3018
|
|
20240816,111600,293989380,5900,5910,5910,5900,19
|
|
20240816,111500,293877100,5900,5910,5910,5900,42
|
|
20240816,111400,293629220,5900,5900,5900,5900,15
|
|
20240816,111300,293540720,5900,5910,5910,5900,294
|
|
20240816,111200,291804440,5910,5910,5910,5910,0
|
|
20240816,111100,291804440,5910,5910,5910,5900,4
|
|
20240816,111000,291780810,5900,5910,5910,5900,11
|
|
20240816,110900,291715880,5910,5910,5910,5910,0
|
|
20240816,110800,291715880,5910,5910,5910,5910,11
|
|
20240816,110700,291650870,5910,5910,5910,5910,1
|
|
20240816,110600,291644960,5900,5900,5900,5900,51
|
|
20240816,110500,291344060,5910,5900,5910,5900,210
|
|
20240816,110400,290104960,5910,5910,5910,5910,5
|
|
20240816,110300,290075410,5910,5900,5910,5900,2
|
|
20240816,110200,290063600,5910,5910,5910,5910,1
|
|
20240816,110100,290057690,5910,5910,5910,5910,2
|
|
20240816,110000,290045870,5910,5910,5910,5910,179
|
|
20240816,105900,288987980,5900,5910,5910,5900,101
|
|
20240816,105800,288392070,5910,5910,5910,5910,60
|
|
20240816,105700,288037470,5910,5910,5910,5910,2
|
|
20240816,105600,288025650,5900,5910,5910,5900,61
|
|
20240816,105500,287665150,5910,5910,5910,5910,9
|
|
20240816,105400,287611960,5920,5910,5920,5910,194
|
|
20240816,105300,286465410,5910,5910,5910,5910,161
|
|
20240816,105200,285513900,5910,5910,5910,5910,0
|
|
20240816,105100,285513900,5910,5910,5910,5910,77
|
|
20240816,105000,285058830,5910,5910,5910,5910,304
|
|
20240816,104900,283262190,5920,5920,5920,5920,0
|
|
20240816,104800,283262190,5920,5920,5920,5920,100
|
|
20240816,104700,282670190,5920,5910,5920,5910,3
|
|
20240816,104600,282652440,5920,5920,5920,5920,0
|
|
20240816,104500,282652440,5920,5920,5920,5920,11
|
|
20240816,104400,282587320,5920,5920,5920,5920,0
|
|
20240816,104300,282587320,5920,5920,5920,5920,2
|
|
20240816,104200,282575480,5910,5910,5910,5910,0
|
|
20240816,104100,282575480,5910,5920,5920,5910,414
|
|
20240816,104000,280128600,5920,5920,5920,5920,0
|
|
20240816,103900,280128600,5920,5920,5920,5920,26
|
|
20240816,103800,279974680,5920,5920,5920,5920,49
|
|
20240816,103700,279684600,5920,5920,5920,5920,50
|
|
20240816,103600,279388600,5920,5920,5920,5920,0
|
|
20240816,103500,279388600,5920,5920,5920,5920,5
|
|
20240816,103400,279359000,5920,5920,5920,5920,2
|
|
20240816,103300,279347160,5910,5910,5910,5910,46
|
|
20240816,103200,279075300,5910,5910,5910,5910,1124
|
|
20240816,103100,272432460,5900,5900,5900,5900,140
|
|
20240816,103000,271606460,5910,5910,5910,5910,0
|
|
20240816,102900,271606460,5910,5900,5910,5900,46
|
|
20240816,102800,271335040,5900,5900,5900,5900,0
|
|
20240816,102700,271335040,5900,5900,5900,5900,331
|
|
20240816,102600,269382140,5910,5900,5910,5900,400
|
|
20240816,102500,267021140,5910,5910,5910,5900,50
|
|
20240816,102400,266726070,5910,5900,5910,5900,349
|
|
20240816,102300,264663790,5910,5910,5910,5910,0
|
|
20240816,102200,264663790,5910,5900,5910,5900,883
|
|
20240816,102100,259446730,5910,5910,5910,5910,2
|
|
20240816,102000,259434910,5910,5900,5910,5900,920
|
|
20240816,101900,254006900,5900,5900,5900,5900,37
|
|
20240816,101800,253788600,5910,5900,5910,5900,101
|
|
20240816,101700,253192690,5900,5900,5900,5900,37
|
|
20240816,101600,252974390,5920,5900,5920,5900,48
|
|
20240816,101500,252691170,5920,5920,5920,5920,0
|
|
20240816,101400,252691170,5920,5920,5920,5900,234
|
|
20240816,101300,251307380,5910,5920,5920,5910,40
|
|
20240816,101200,251070970,5910,5900,5910,5900,245
|
|
20240816,101100,249623400,5920,5900,5920,5900,46
|
|
20240816,101000,249351890,5900,5900,5900,5900,0
|
|
20240816,100900,249351890,5900,5900,5910,5900,261
|
|
20240816,100800,247810790,5910,5900,5910,5900,211
|
|
20240816,100700,246564120,5910,5910,5910,5910,102
|
|
20240816,100600,245961300,5910,5900,5910,5900,45
|
|
20240816,100500,245695790,5900,5900,5900,5900,1
|
|
20240816,100400,245689890,5900,5910,5910,5900,32
|
|
20240816,100300,245501080,5920,5920,5920,5900,44
|
|
20240816,100200,245241420,5920,5910,5920,5910,253
|
|
20240816,100100,243746180,5920,5900,5920,5900,534
|
|
20240816,100000,240590490,5910,5900,5910,5900,42
|
|
20240816,095900,240342620,5900,5900,5900,5900,41
|
|
20240816,095800,240100720,5900,5900,5910,5900,79
|
|
20240816,095700,239634610,5910,5910,5910,5910,1
|
|
20240816,095600,239628700,5890,5910,5910,5890,154
|
|
20240816,095500,238719540,5900,5880,5910,5880,1332
|
|
20240816,095400,230873670,5890,5880,5890,5880,222
|
|
20240816,095300,229568290,5880,5900,5900,5880,3454
|
|
20240816,095200,209230280,5900,5890,5910,5890,1462
|
|
20240816,095100,200614560,5890,5900,5900,5890,367
|
|
20240816,095000,198449530,5900,5910,5910,5900,767
|
|
20240816,094900,193921460,5920,5920,5920,5920,5
|
|
20240816,094800,193891860,5920,5910,5920,5900,38
|
|
20240816,094700,193667630,5910,5910,5910,5900,1229
|
|
20240816,094600,186411400,5920,5920,5920,5920,1059
|
|
20240816,094500,180142120,5920,5910,5920,5900,488
|
|
20240816,094400,177256410,5920,5900,5920,5900,86
|
|
20240816,094300,176748950,5900,5900,5900,5900,344
|
|
20240816,094200,174719350,5900,5900,5900,5900,383
|
|
20240816,094100,172459650,5910,5910,5920,5900,1228
|
|
20240816,094000,165212090,5920,5900,5920,5900,150
|
|
20240816,093900,164325030,5920,5920,5920,5920,18
|
|
20240816,093800,164218470,5920,5910,5920,5900,1036
|
|
20240816,093700,158105990,5920,5920,5920,5900,161
|
|
20240816,093600,157153610,5920,5910,5920,5910,571
|
|
20240816,093500,153777820,5930,5910,5930,5910,1238
|
|
20240816,093400,146461220,5910,5920,5930,5910,203
|
|
20240816,093300,145259470,5920,5930,5930,5920,233
|
|
20240816,093200,143879890,5930,5940,5950,5920,296
|
|
20240816,093100,142124350,5940,5940,5940,5940,4350
|
|
20240816,093000,116285350,5940,5930,5940,5920,392
|
|
20240816,092900,113961190,5920,5920,5920,5920,133
|
|
20240816,092800,113173830,5930,5920,5930,5920,576
|
|
20240816,092700,109763900,5920,5930,5930,5920,257
|
|
20240816,092600,108240600,5940,5920,5940,5920,86
|
|
20240816,092500,107730280,5920,5920,5920,5910,1015
|
|
20240816,092400,101725080,5920,5920,5920,5920,540
|
|
20240816,092300,98528280,5940,5940,5940,5940,138
|
|
20240816,092200,97708560,5920,5950,5950,5920,94
|
|
20240816,092100,97150310,5960,5920,5960,5910,5879
|
|
20240816,092000,62361750,5930,5920,5930,5920,52
|
|
20240816,091900,62053410,5940,5920,5940,5920,1046
|
|
20240816,091800,55856290,5930,5940,5940,5930,885
|
|
20240816,091700,50604750,5940,5950,5950,5940,1493
|
|
20240816,091600,41721780,5950,5930,5950,5930,43
|
|
20240816,091500,41466770,5930,5930,5930,5930,39
|
|
20240816,091400,41235500,5930,5930,5930,5930,48
|
|
20240816,091300,40950860,5930,5940,5940,5930,794
|
|
20240816,091200,36237110,5940,5940,5940,5940,785
|
|
20240816,091100,31574210,5940,5940,5950,5940,148
|
|
20240816,091000,30695080,5950,5950,5950,5950,33
|
|
20240816,090900,30498730,5960,5950,5960,5950,179
|
|
20240816,090800,29433160,5950,5950,5950,5950,183
|
|
20240816,090700,28344310,5950,5950,5950,5950,69
|
|
20240816,090600,27933760,5950,5960,5960,5950,89
|
|
20240816,090500,27404190,5960,5950,5970,5950,274
|
|
20240816,090400,25771510,5950,5970,5970,5950,123
|
|
20240816,090300,25037810,5960,5960,5960,5960,572
|
|
20240816,090200,21628690,5960,5970,5970,5960,187
|
|
20240816,090100,20512310,5960,5950,5960,5950,90
|
|
20240816,090000,19976290,5940,5960,5970,5940,3353
|