603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,190000,652882470,5750,5750,5750,5750,20502
|
|
20240830,185900,652882470,5750,5750,5750,5750,0
|
|
20240830,185800,652882470,5750,5750,5750,5750,0
|
|
20240830,185700,652882470,5750,5750,5750,5750,0
|
|
20240830,185600,652882470,5750,5750,5750,5750,0
|
|
20240830,185500,652882470,5750,5750,5750,5750,0
|
|
20240830,185400,652882470,5750,5750,5750,5750,0
|
|
20240830,185300,652882470,5750,5750,5750,5750,0
|
|
20240830,185200,652882470,5750,5750,5750,5750,0
|
|
20240830,185100,652882470,5750,5750,5750,5750,0
|
|
20240830,185000,652882470,5750,5750,5750,5750,0
|
|
20240830,184900,652882470,5750,5750,5750,5750,0
|
|
20240830,184800,652882470,5750,5750,5750,5750,0
|
|
20240830,184700,652882470,5750,5750,5750,5750,0
|
|
20240830,184600,652882470,5750,5750,5750,5750,0
|
|
20240830,184500,652882470,5750,5750,5750,5750,0
|
|
20240830,184400,652882470,5750,5750,5750,5750,0
|
|
20240830,184300,652882470,5750,5750,5750,5750,0
|
|
20240830,184200,652882470,5750,5750,5750,5750,0
|
|
20240830,184100,652882470,5750,5750,5750,5750,0
|
|
20240830,184000,652882470,5750,5750,5750,5750,0
|
|
20240830,183900,652882470,5750,5750,5750,5750,0
|
|
20240830,183800,652882470,5750,5750,5750,5750,0
|
|
20240830,183700,652882470,5750,5750,5750,5750,0
|
|
20240830,183600,652882470,5750,5750,5750,5750,0
|
|
20240830,183500,652882470,5750,5750,5750,5750,0
|
|
20240830,183400,652882470,5750,5750,5750,5750,0
|
|
20240830,183300,652882470,5750,5750,5750,5750,0
|
|
20240830,183200,652882470,5750,5750,5750,5750,0
|
|
20240830,183100,652882470,5750,5750,5750,5750,0
|
|
20240830,183000,652882470,5750,5750,5750,5750,20502
|
|
20240830,182900,652882470,5750,5750,5750,5750,0
|
|
20240830,182800,652882470,5750,5750,5750,5750,0
|
|
20240830,182700,652882470,5750,5750,5750,5750,0
|
|
20240830,182600,652882470,5750,5750,5750,5750,0
|
|
20240830,182500,652882470,5750,5750,5750,5750,0
|
|
20240830,182400,652882470,5750,5750,5750,5750,0
|
|
20240830,182300,652882470,5750,5750,5750,5750,0
|
|
20240830,182200,652882470,5750,5750,5750,5750,0
|
|
20240830,182100,652882470,5750,5750,5750,5750,0
|
|
20240830,182000,652882470,5750,5750,5750,5750,0
|
|
20240830,181900,652882470,5750,5750,5750,5750,0
|
|
20240830,181800,652882470,5750,5750,5750,5750,0
|
|
20240830,181700,652882470,5750,5750,5750,5750,0
|
|
20240830,181600,652882470,5750,5750,5750,5750,0
|
|
20240830,181500,652882470,5750,5750,5750,5750,0
|
|
20240830,181400,652882470,5750,5750,5750,5750,0
|
|
20240830,181300,652882470,5750,5750,5750,5750,0
|
|
20240830,181200,652882470,5750,5750,5750,5750,0
|
|
20240830,181100,652882470,5750,5750,5750,5750,0
|
|
20240830,181000,652882470,5750,5750,5750,5750,0
|
|
20240830,180900,652882470,5750,5750,5750,5750,0
|
|
20240830,180800,652882470,5750,5750,5750,5750,0
|
|
20240830,180700,652882470,5750,5750,5750,5750,0
|
|
20240830,180600,652882470,5750,5750,5750,5750,0
|
|
20240830,180500,652882470,5750,5750,5750,5750,0
|
|
20240830,180400,652882470,5750,5750,5750,5750,0
|
|
20240830,180300,652882470,5750,5750,5750,5750,0
|
|
20240830,180200,652882470,5750,5750,5750,5750,0
|
|
20240830,180100,652882470,5750,5750,5750,5750,0
|
|
20240830,180000,652882470,5750,5750,5750,5750,20502
|
|
20240830,175900,652882470,5750,5750,5750,5750,0
|
|
20240830,175800,652882470,5750,5750,5750,5750,0
|
|
20240830,175700,652882470,5750,5750,5750,5750,0
|
|
20240830,175600,652882470,5750,5750,5750,5750,0
|
|
20240830,175500,652882470,5750,5750,5750,5750,0
|
|
20240830,175400,652882470,5750,5750,5750,5750,0
|
|
20240830,175300,652882470,5750,5750,5750,5750,0
|
|
20240830,175200,652882470,5750,5750,5750,5750,0
|
|
20240830,175100,652882470,5750,5750,5750,5750,0
|
|
20240830,175000,652882470,5750,5750,5750,5750,0
|
|
20240830,174900,652882470,5750,5750,5750,5750,0
|
|
20240830,174800,652882470,5750,5750,5750,5750,0
|
|
20240830,174700,652882470,5750,5750,5750,5750,0
|
|
20240830,174600,652882470,5750,5750,5750,5750,0
|
|
20240830,174500,652882470,5750,5750,5750,5750,0
|
|
20240830,174400,652882470,5750,5750,5750,5750,0
|
|
20240830,174300,652882470,5750,5750,5750,5750,0
|
|
20240830,174200,652882470,5750,5750,5750,5750,0
|
|
20240830,174100,652882470,5750,5750,5750,5750,0
|
|
20240830,174000,652882470,5750,5750,5750,5750,0
|
|
20240830,173900,652882470,5750,5750,5750,5750,0
|
|
20240830,173800,652882470,5750,5750,5750,5750,0
|
|
20240830,173700,652882470,5750,5750,5750,5750,0
|
|
20240830,173600,652882470,5750,5750,5750,5750,0
|
|
20240830,173500,652882470,5750,5750,5750,5750,0
|
|
20240830,173400,652882470,5750,5750,5750,5750,0
|
|
20240830,173300,652882470,5750,5750,5750,5750,0
|
|
20240830,173200,652882470,5750,5750,5750,5750,0
|
|
20240830,173100,652882470,5750,5750,5750,5750,0
|
|
20240830,173000,652882470,5750,5750,5750,5750,20502
|
|
20240830,172900,652882470,5750,5750,5750,5750,0
|
|
20240830,172800,652882470,5750,5750,5750,5750,0
|
|
20240830,172700,652882470,5750,5750,5750,5750,0
|
|
20240830,172600,652882470,5750,5750,5750,5750,0
|
|
20240830,172500,652882470,5750,5750,5750,5750,0
|
|
20240830,172400,652882470,5750,5750,5750,5750,0
|
|
20240830,172300,652882470,5750,5750,5750,5750,0
|
|
20240830,172200,652882470,5750,5750,5750,5750,0
|
|
20240830,172100,652882470,5750,5750,5750,5750,0
|
|
20240830,172000,652882470,5750,5750,5750,5750,0
|
|
20240830,171900,652882470,5750,5750,5750,5750,0
|
|
20240830,171800,652882470,5750,5750,5750,5750,0
|
|
20240830,171700,652882470,5750,5750,5750,5750,0
|
|
20240830,171600,652882470,5750,5750,5750,5750,0
|
|
20240830,171500,652882470,5750,5750,5750,5750,0
|
|
20240830,171400,652882470,5750,5750,5750,5750,0
|
|
20240830,171300,652882470,5750,5750,5750,5750,0
|
|
20240830,171200,652882470,5750,5750,5750,5750,0
|
|
20240830,171100,652882470,5750,5750,5750,5750,0
|
|
20240830,171000,652882470,5750,5750,5750,5750,0
|
|
20240830,170900,652882470,5750,5750,5750,5750,0
|
|
20240830,170800,652882470,5750,5750,5750,5750,0
|
|
20240830,170700,652882470,5750,5750,5750,5750,0
|
|
20240830,170600,652882470,5750,5750,5750,5750,0
|
|
20240830,170500,652882470,5750,5750,5750,5750,0
|
|
20240830,170400,652882470,5750,5750,5750,5750,0
|
|
20240830,170300,652882470,5750,5750,5750,5750,0
|
|
20240830,170200,652882470,5750,5750,5750,5750,0
|
|
20240830,170100,652882470,5750,5750,5750,5750,0
|
|
20240830,170000,652882470,5750,5750,5750,5750,20502
|
|
20240830,165900,652882470,5750,5750,5750,5750,0
|
|
20240830,165800,652882470,5750,5750,5750,5750,0
|
|
20240830,165700,652882470,5750,5750,5750,5750,0
|
|
20240830,165600,652882470,5750,5750,5750,5750,0
|
|
20240830,165500,652882470,5750,5750,5750,5750,0
|
|
20240830,165400,652882470,5750,5750,5750,5750,0
|
|
20240830,165300,652882470,5750,5750,5750,5750,0
|
|
20240830,165200,652882470,5750,5750,5750,5750,0
|
|
20240830,165100,652882470,5750,5750,5750,5750,0
|
|
20240830,165000,652882470,5750,5750,5750,5750,0
|
|
20240830,164900,652882470,5750,5750,5750,5750,0
|
|
20240830,164800,652882470,5750,5750,5750,5750,0
|
|
20240830,164700,652882470,5750,5750,5750,5750,0
|
|
20240830,164600,652882470,5750,5750,5750,5750,0
|
|
20240830,164500,652882470,5750,5750,5750,5750,0
|
|
20240830,164400,652882470,5750,5750,5750,5750,0
|
|
20240830,164300,652882470,5750,5750,5750,5750,0
|
|
20240830,164200,652882470,5750,5750,5750,5750,0
|
|
20240830,164100,652882470,5750,5750,5750,5750,0
|
|
20240830,164000,652882470,5750,5750,5750,5750,0
|
|
20240830,163900,652882470,5750,5750,5750,5750,0
|
|
20240830,163800,652882470,5750,5750,5750,5750,0
|
|
20240830,163700,652882470,5750,5750,5750,5750,0
|
|
20240830,163600,652882470,5750,5750,5750,5750,0
|
|
20240830,163500,652882470,5750,5750,5750,5750,0
|
|
20240830,163400,652882470,5750,5750,5750,5750,0
|
|
20240830,163300,652882470,5750,5750,5750,5750,0
|
|
20240830,163200,652882470,5750,5750,5750,5750,0
|
|
20240830,163100,652882470,5750,5750,5750,5750,0
|
|
20240830,163000,652882470,5750,5750,5750,5750,20502
|
|
20240830,162900,652882470,5750,5750,5750,5750,0
|
|
20240830,162800,652882470,5750,5750,5750,5750,0
|
|
20240830,162700,652882470,5750,5750,5750,5750,0
|
|
20240830,162600,652882470,5750,5750,5750,5750,0
|
|
20240830,162500,652882470,5750,5750,5750,5750,0
|
|
20240830,162400,652882470,5750,5750,5750,5750,0
|
|
20240830,162300,652882470,5750,5750,5750,5750,0
|
|
20240830,162200,652882470,5750,5750,5750,5750,0
|
|
20240830,162100,652882470,5750,5750,5750,5750,0
|
|
20240830,162000,652882470,5750,5750,5750,5750,0
|
|
20240830,161900,652882470,5750,5750,5750,5750,0
|
|
20240830,161800,652882470,5750,5750,5750,5750,0
|
|
20240830,161700,652882470,5750,5750,5750,5750,0
|
|
20240830,161600,652882470,5750,5750,5750,5750,0
|
|
20240830,161500,652882470,5750,5750,5750,5750,0
|
|
20240830,161400,652882470,5750,5750,5750,5750,0
|
|
20240830,161300,652882470,5750,5750,5750,5750,0
|
|
20240830,161200,652882470,5750,5750,5750,5750,0
|
|
20240830,161100,652882470,5750,5750,5750,5750,0
|
|
20240830,161000,652882470,5750,5750,5750,5750,0
|
|
20240830,160900,652882470,5750,5750,5750,5750,0
|
|
20240830,160800,652882470,5750,5750,5750,5750,0
|
|
20240830,160700,652882470,5750,5750,5750,5750,0
|
|
20240830,160600,652882470,5750,5750,5750,5750,0
|
|
20240830,160500,652882470,5750,5750,5750,5750,0
|
|
20240830,160400,652882470,5750,5750,5750,5750,0
|
|
20240830,160300,652882470,5750,5750,5750,5750,0
|
|
20240830,160200,652882470,5750,5750,5750,5750,0
|
|
20240830,160100,652882470,5750,5750,5750,5750,0
|
|
20240830,160000,652882470,5750,5750,5750,5750,20502
|
|
20240830,155900,652882470,5750,5750,5750,5750,0
|
|
20240830,155800,652882470,5750,5750,5750,5750,0
|
|
20240830,155700,652882470,5750,5750,5750,5750,0
|
|
20240830,155600,652882470,5750,5750,5750,5750,0
|
|
20240830,155500,652882470,5750,5750,5750,5750,0
|
|
20240830,155400,652882470,5750,5750,5750,5750,0
|
|
20240830,155300,652882470,5750,5750,5750,5750,0
|
|
20240830,155200,652882470,5750,5750,5750,5750,0
|
|
20240830,155100,652882470,5750,5750,5750,5750,0
|
|
20240830,155000,652882470,5750,5750,5750,5750,0
|
|
20240830,154900,652882470,5750,5750,5750,5750,0
|
|
20240830,154800,652882470,5750,5750,5750,5750,0
|
|
20240830,154700,652882470,5750,5750,5750,5750,0
|
|
20240830,154600,652882470,5750,5750,5750,5750,0
|
|
20240830,154500,652882470,5750,5750,5750,5750,0
|
|
20240830,154400,652882470,5750,5750,5750,5750,0
|
|
20240830,154300,652882470,5750,5750,5750,5750,0
|
|
20240830,154200,652882470,5750,5750,5750,5750,0
|
|
20240830,154100,652882470,5750,5750,5750,5750,0
|
|
20240830,154000,652882470,5750,5750,5750,5750,0
|
|
20240830,153900,652882470,5750,5750,5750,5750,0
|
|
20240830,153800,652882470,5750,5750,5750,5750,0
|
|
20240830,153700,652882470,5750,5750,5750,5750,0
|
|
20240830,153600,652882470,5750,5750,5750,5750,0
|
|
20240830,153500,652882470,5750,5750,5750,5750,0
|
|
20240830,153400,652882470,5750,5750,5750,5750,0
|
|
20240830,153300,652882470,5750,5750,5750,5750,0
|
|
20240830,153200,652882470,5750,5750,5750,5750,0
|
|
20240830,153100,652882470,5750,5750,5750,5750,0
|
|
20240830,153000,652882470,5750,5750,5750,5750,41004
|
|
20240830,152900,534995970,5700,5700,5700,5700,0
|
|
20240830,152800,534995970,5700,5700,5700,5700,0
|
|
20240830,152700,534995970,5700,5700,5700,5700,0
|
|
20240830,152600,534995970,5700,5700,5700,5700,0
|
|
20240830,152500,534995970,5700,5700,5700,5700,0
|
|
20240830,152400,534995970,5700,5700,5700,5700,0
|
|
20240830,152300,534995970,5700,5700,5700,5700,0
|
|
20240830,152200,534995970,5700,5700,5700,5700,0
|
|
20240830,152100,534995970,5700,5700,5700,5700,0
|
|
20240830,152000,534995970,5700,5700,5700,5700,0
|
|
20240830,151900,534995970,5700,5720,5730,5700,2228
|
|
20240830,151800,522243070,5720,5710,5720,5710,565
|
|
20240830,151700,519012070,5690,5690,5720,5690,446
|
|
20240830,151600,516461960,5720,5710,5720,5690,835
|
|
20240830,151500,511686230,5690,5690,5720,5690,594
|
|
20240830,151400,508289940,5690,5710,5720,5690,557
|
|
20240830,151300,505104970,5690,5700,5720,5680,540
|
|
20240830,151200,502018980,5680,5710,5710,5680,604
|
|
20240830,151100,498571490,5680,5680,5710,5680,557
|
|
20240830,151000,495391880,5680,5710,5720,5680,1010
|
|
20240830,150900,489617800,5710,5710,5710,5680,238
|
|
20240830,150800,488259030,5710,5710,5710,5690,164
|
|
20240830,150700,487322730,5680,5680,5710,5680,251
|
|
20240830,150600,485891740,5710,5690,5710,5690,2281
|
|
20240830,150500,472909910,5710,5700,5710,5690,2779
|
|
20240830,150400,457066120,5690,5680,5700,5680,194
|
|
20240830,150300,455961400,5690,5690,5700,5690,481
|
|
20240830,150200,453222410,5700,5680,5700,5680,1038
|
|
20240830,150100,447311290,5680,5680,5700,5680,226
|
|
20240830,150000,446023410,5700,5700,5700,5680,240
|
|
20240830,145900,444655760,5700,5690,5700,5680,2191
|
|
20240830,145800,432189380,5670,5670,5690,5670,661
|
|
20240830,145700,428433770,5690,5690,5690,5670,41
|
|
20240830,145600,428200620,5690,5690,5690,5670,132
|
|
20240830,145500,427450060,5670,5680,5690,5670,539
|
|
20240830,145400,424388910,5670,5670,5690,5670,1607
|
|
20240830,145300,415261370,5690,5680,5690,5670,1079
|
|
20240830,145200,409132000,5680,5670,5680,5670,1909
|
|
20240830,145100,398289140,5670,5670,5680,5670,64
|
|
20240830,145000,397925760,5680,5670,5680,5670,272
|
|
20240830,144900,396382800,5670,5680,5680,5670,209
|
|
20240830,144800,395197030,5670,5670,5680,5670,224
|
|
20240830,144700,393926850,5680,5680,5680,5670,133
|
|
20240830,144600,393171660,5680,5680,5680,5670,411
|
|
20240830,144500,390837260,5670,5670,5670,5670,232
|
|
20240830,144400,389521820,5680,5670,5680,5670,64
|
|
20240830,144300,389158830,5680,5660,5680,5660,666
|
|
20240830,144200,385382760,5670,5670,5670,5660,34
|
|
20240830,144100,385190060,5670,5670,5680,5670,1649
|
|
20240830,144000,375838820,5670,5680,5680,5670,535
|
|
20240830,143900,372800270,5680,5680,5680,5670,283
|
|
20240830,143800,371194000,5680,5670,5680,5670,17
|
|
20240830,143700,371097510,5670,5680,5680,5670,35
|
|
20240830,143600,370898960,5670,5660,5680,5660,410
|
|
20240830,143500,368574080,5670,5670,5670,5660,35
|
|
20240830,143400,368375880,5670,5670,5670,5660,19
|
|
20240830,143300,368268220,5660,5670,5670,5660,104
|
|
20240830,143200,367678800,5660,5660,5670,5660,107
|
|
20240830,143100,367072250,5670,5670,5670,5660,99
|
|
20240830,143000,366511180,5670,5670,5670,5660,233
|
|
20240830,142900,365190140,5660,5660,5670,5660,25
|
|
20240830,142800,365048540,5670,5660,5670,5660,92
|
|
20240830,142700,364527150,5660,5670,5670,5660,117
|
|
20240830,142600,363863830,5660,5660,5670,5660,109
|
|
20240830,142500,363246130,5670,5660,5670,5660,17
|
|
20240830,142400,363149810,5650,5660,5670,5650,278
|
|
20240830,142300,361575950,5660,5660,5670,5660,88
|
|
20240830,142200,361077130,5660,5650,5660,5640,1628
|
|
20240830,142100,351863900,5640,5660,5660,5640,44
|
|
20240830,142000,351615450,5650,5660,5660,5650,31
|
|
20240830,141900,351440200,5640,5640,5640,5640,26
|
|
20240830,141800,351293560,5660,5650,5660,5640,377
|
|
20240830,141700,349163480,5650,5660,5660,5650,1445
|
|
20240830,141600,340994120,5660,5650,5660,5650,17
|
|
20240830,141500,340897970,5660,5650,5660,5650,20
|
|
20240830,141400,340784840,5660,5660,5660,5650,39
|
|
20240830,141300,340564360,5650,5650,5660,5650,103
|
|
20240830,141200,339982220,5660,5650,5660,5650,58
|
|
20240830,141100,339654420,5650,5650,5650,5650,116
|
|
20240830,141000,338999020,5640,5650,5660,5640,86
|
|
20240830,140900,338513050,5650,5660,5660,5650,8102
|
|
20240830,140800,292736650,5660,5650,5660,5650,63
|
|
20240830,140700,292380320,5650,5660,5660,5650,26
|
|
20240830,140600,292233320,5650,5660,5660,5650,1027
|
|
20240830,140500,286430570,5660,5660,5660,5650,39
|
|
20240830,140400,286210080,5660,5660,5670,5650,3884
|
|
20240830,140300,264226650,5670,5660,5670,5660,845
|
|
20240830,140200,259441750,5670,5670,5670,5660,23
|
|
20240830,140100,259311410,5670,5670,5680,5670,549
|
|
20240830,140000,256198400,5680,5680,5680,5670,162
|
|
20240830,135900,255278310,5680,5670,5680,5670,452
|
|
20240830,135800,252715200,5670,5670,5690,5670,76
|
|
20240830,135700,252283980,5680,5670,5680,5670,1179
|
|
20240830,135600,245587520,5670,5680,5680,5670,34
|
|
20240830,135500,245394470,5670,5670,5680,5670,34
|
|
20240830,135400,245201490,5670,5680,5680,5670,45
|
|
20240830,135300,244946140,5670,5680,5680,5670,26
|
|
20240830,135200,244798530,5670,5670,5680,5670,35
|
|
20240830,135100,244599980,5670,5670,5680,5670,33
|
|
20240830,135000,244412680,5680,5670,5680,5670,27
|
|
20240830,134900,244259400,5680,5670,5680,5660,142
|
|
20240830,134800,243454130,5680,5660,5680,5660,42
|
|
20240830,134700,243215850,5660,5670,5680,5660,845
|
|
20240830,134600,238416980,5670,5680,5680,5660,55
|
|
20240830,134500,238105100,5660,5660,5680,5660,55
|
|
20240830,134400,237793340,5660,5680,5680,5660,30
|
|
20240830,134300,237623080,5660,5660,5680,5660,142
|
|
20240830,134200,236817020,5680,5670,5680,5660,76
|
|
20240830,134100,236385850,5680,5680,5680,5660,118
|
|
20240830,134000,235716270,5660,5680,5680,5660,36
|
|
20240830,133900,235512310,5660,5660,5680,5660,15
|
|
20240830,133800,235427390,5680,5660,5680,5660,74
|
|
20240830,133700,235007570,5680,5660,5680,5660,18
|
|
20240830,133600,234905490,5660,5660,5680,5660,94
|
|
20240830,133500,234372650,5680,5660,5680,5660,16
|
|
20240830,133400,234281910,5680,5660,5680,5660,43
|
|
20240830,133300,234037810,5660,5670,5680,5660,160
|
|
20240830,133200,233131740,5680,5670,5680,5670,17
|
|
20240830,133100,233035250,5670,5670,5680,5670,36
|
|
20240830,133000,232831030,5670,5680,5680,5670,118
|
|
20240830,132900,232161330,5660,5660,5660,5660,15
|
|
20240830,132800,232076430,5660,5660,5660,5660,25
|
|
20240830,132700,231934930,5660,5660,5660,5660,26
|
|
20240830,132600,231787770,5660,5670,5680,5660,324
|
|
20240830,132500,229950750,5660,5660,5660,5660,7
|
|
20240830,132400,229911130,5660,5670,5680,5660,4660
|
|
20240830,132300,203465000,5660,5660,5670,5660,974
|
|
20240830,132200,197951160,5670,5670,5670,5660,29
|
|
20240830,132100,197786980,5670,5670,5670,5660,37
|
|
20240830,132000,197577260,5660,5660,5660,5660,387
|
|
20240830,131900,195386840,5670,5670,5670,5660,60
|
|
20240830,131800,195046890,5660,5670,5670,5660,194
|
|
20240830,131700,193946990,5660,5660,5670,5660,191
|
|
20240830,131600,192864340,5670,5660,5670,5660,83
|
|
20240830,131500,192394340,5660,5660,5660,5660,25
|
|
20240830,131400,192252840,5660,5660,5660,5660,14
|
|
20240830,131300,192173600,5670,5660,5670,5660,15
|
|
20240830,131200,192088620,5670,5660,5670,5660,26
|
|
20240830,131100,191941450,5660,5670,5670,5660,61
|
|
20240830,131000,191595660,5660,5670,5670,5660,34
|
|
20240830,130900,191403210,5660,5660,5660,5660,7
|
|
20240830,130800,191363590,5660,5660,5670,5660,182
|
|
20240830,130700,190331920,5660,5660,5660,5660,14
|
|
20240830,130600,190252680,5660,5670,5670,5660,57
|
|
20240830,130500,189929560,5660,5670,5670,5660,53
|
|
20240830,130400,189629300,5660,5660,5660,5660,14
|
|
20240830,130300,189550060,5660,5670,5670,5660,30
|
|
20240830,130200,189380210,5660,5670,5670,5660,17
|
|
20240830,130100,189283890,5660,5660,5660,5660,32
|
|
20240830,130000,189102770,5670,5670,5670,5660,71
|
|
20240830,125900,188700270,5660,5660,5670,5660,59
|
|
20240830,125800,188365990,5660,5660,5670,5660,50
|
|
20240830,125700,188082640,5660,5660,5660,5660,7
|
|
20240830,125600,188043020,5660,5660,5660,5660,25
|
|
20240830,125500,187901520,5660,5660,5670,5660,42
|
|
20240830,125400,187663520,5670,5660,5670,5660,26
|
|
20240830,125300,187516350,5660,5660,5660,5660,7
|
|
20240830,125200,187476730,5660,5660,5670,5660,313
|
|
20240830,125100,185702350,5670,5670,5670,5660,224
|
|
20240830,125000,184434360,5670,5670,5670,5660,224
|
|
20240830,124900,183166450,5660,5660,5660,5660,25
|
|
20240830,124800,183024950,5660,5670,5670,5660,42
|
|
20240830,124700,182786960,5660,5660,5660,5660,1250
|
|
20240830,124600,175711960,5660,5660,5660,5660,354
|
|
20240830,124500,173708320,5660,5670,5670,5660,108
|
|
20240830,124400,173096980,5670,5670,5670,5660,61
|
|
20240830,124300,172751180,5670,5660,5670,5660,325
|
|
20240830,124200,170908680,5660,5660,5670,5660,52
|
|
20240830,124100,170613980,5670,5670,5670,5660,47
|
|
20240830,124000,170347560,5660,5660,5660,5660,26
|
|
20240830,123900,170200400,5660,5660,5660,5660,15
|
|
20240830,123800,170115500,5670,5670,5670,5660,69
|
|
20240830,123700,169724530,5660,5670,5670,5660,71
|
|
20240830,123600,169322030,5660,5660,5660,5660,32
|
|
20240830,123500,169140910,5660,5660,5660,5660,7
|
|
20240830,123400,169101290,5670,5660,5670,5660,143
|
|
20240830,123300,168291550,5660,5660,5660,5660,32
|
|
20240830,123200,168110430,5670,5660,5670,5660,28
|
|
20240830,123100,167951920,5660,5670,5670,5660,148
|
|
20240830,123000,167112840,5660,5660,5660,5660,11
|
|
20240830,122900,167050580,5660,5660,5660,5660,233
|
|
20240830,122800,165731800,5660,5670,5670,5660,12
|
|
20240830,122700,165663830,5660,5660,5670,5660,34
|
|
20240830,122600,165471300,5660,5660,5660,5660,14
|
|
20240830,122500,165392060,5660,5660,5660,5660,25
|
|
20240830,122400,165250560,5660,5670,5670,5660,111
|
|
20240830,122300,164622260,5660,5670,5670,5660,2136
|
|
20240830,122200,152511210,5670,5690,5690,5670,260
|
|
20240830,122100,151036670,5670,5670,5670,5670,7
|
|
20240830,122000,150996980,5670,5670,5690,5670,49
|
|
20240830,121900,150718810,5670,5690,5690,5670,19
|
|
20240830,121800,150610860,5690,5680,5690,5670,229
|
|
20240830,121700,149309180,5670,5670,5680,5670,52
|
|
20240830,121600,149014140,5670,5670,5670,5670,7
|
|
20240830,121500,148974450,5680,5670,5680,5670,39
|
|
20240830,121400,148753180,5670,5670,5680,5670,26
|
|
20240830,121300,148605640,5670,5680,5680,5670,29
|
|
20240830,121200,148441170,5680,5670,5680,5670,44
|
|
20240830,121100,148191330,5670,5670,5690,5670,494
|
|
20240830,121000,145382460,5690,5680,5700,5670,123
|
|
20240830,120900,144682670,5680,5670,5680,5670,73
|
|
20240830,120800,144268290,5690,5670,5690,5670,21
|
|
20240830,120700,144148940,5670,5670,5670,5670,14
|
|
20240830,120600,144069560,5670,5690,5700,5670,623
|
|
20240830,120500,140520710,5670,5680,5690,5670,20
|
|
20240830,120400,140407060,5670,5670,5680,5670,34
|
|
20240830,120300,140214270,5680,5670,5680,5670,115
|
|
20240830,120200,139561640,5670,5670,5670,5670,7
|
|
20240830,120100,139521950,5670,5670,5680,5670,56
|
|
20240830,120000,139204200,5680,5670,5680,5670,369
|
|
20240830,115900,137111960,5670,5670,5670,5670,26
|
|
20240830,115800,136964540,5670,5670,5670,5670,14
|
|
20240830,115700,136885160,5680,5670,5680,5670,372
|
|
20240830,115600,134772450,5670,5670,5670,5670,7
|
|
20240830,115500,134732760,5670,5670,5680,5670,56
|
|
20240830,115400,134415010,5670,5670,5670,5670,7
|
|
20240830,115300,134375320,5670,5670,5670,5670,7
|
|
20240830,115200,134335630,5670,5670,5680,5670,53
|
|
20240830,115100,134034920,5670,5680,5680,5670,277
|
|
20240830,115000,132461630,5680,5670,5680,5670,26
|
|
20240830,114900,132314200,5670,5670,5670,5670,15
|
|
20240830,114800,132229150,5690,5670,5690,5670,28
|
|
20240830,114700,132070350,5670,5680,5680,5670,240
|
|
20240830,114600,130707220,5680,5680,5680,5680,7
|
|
20240830,114500,130667460,5680,5680,5690,5680,42
|
|
20240830,114400,130428810,5690,5680,5690,5680,177
|
|
20240830,114300,129421750,5680,5680,5680,5680,25
|
|
20240830,114200,129279750,5680,5680,5680,5680,14
|
|
20240830,114100,129200230,5680,5680,5680,5680,1670
|
|
20240830,114000,119714630,5680,5680,5680,5680,7
|
|
20240830,113900,119674870,5680,5680,5680,5680,56
|
|
20240830,113800,119356790,5680,5680,5680,5680,7
|
|
20240830,113700,119317030,5680,5680,5690,5680,247
|
|
20240830,113600,117911700,5680,5680,5680,5680,32
|
|
20240830,113500,117729940,5680,5680,5680,5680,57
|
|
20240830,113400,117406180,5710,5690,5710,5690,337
|
|
20240830,113300,115488630,5690,5690,5690,5690,19
|
|
20240830,113200,115380520,5690,5710,5710,5690,38
|
|
20240830,113100,115164080,5690,5690,5690,5690,7
|
|
20240830,113000,115124250,5690,5700,5700,5690,89
|
|
20240830,112900,114617280,5710,5710,5710,5710,15
|
|
20240830,112800,114531630,5700,5700,5700,5700,900
|
|
20240830,112700,109401630,5710,5710,5710,5710,38
|
|
20240830,112600,109184650,5710,5710,5710,5710,26
|
|
20240830,112500,109036190,5700,5700,5700,5700,20
|
|
20240830,112400,108922190,5710,5710,5710,5710,5
|
|
20240830,112300,108893640,5710,5700,5710,5700,8
|
|
20240830,112200,108847970,5710,5710,5710,5710,34
|
|
20240830,112100,108653830,5700,5710,5710,5700,25
|
|
20240830,112000,108511180,5710,5710,5710,5710,0
|
|
20240830,111900,108511180,5710,5710,5710,5710,22
|
|
20240830,111800,108385560,5710,5710,5710,5710,26
|
|
20240830,111700,108237100,5710,5710,5710,5710,402
|
|
20240830,111600,105941680,5700,5710,5710,5700,11
|
|
20240830,111500,105878900,5710,5710,5710,5710,31
|
|
20240830,111400,105701890,5710,5710,5710,5710,12
|
|
20240830,111300,105633370,5710,5710,5710,5710,14
|
|
20240830,111200,105553430,5700,5710,5710,5700,30
|
|
20240830,111100,105382140,5710,5710,5710,5710,20
|
|
20240830,111000,105267940,5710,5710,5710,5710,0
|
|
20240830,110900,105267940,5710,5710,5710,5710,16
|
|
20240830,110800,105176580,5710,5710,5710,5710,27
|
|
20240830,110700,105022410,5710,5710,5710,5710,19
|
|
20240830,110600,104913920,5710,5710,5710,5710,11
|
|
20240830,110500,104851110,5710,5710,5710,5710,27
|
|
20240830,110400,104696940,5710,5710,5710,5710,9
|
|
20240830,110300,104645550,5710,5710,5710,5710,0
|
|
20240830,110200,104645550,5710,5710,5710,5710,17
|
|
20240830,110100,104548480,5710,5710,5710,5710,12
|
|
20240830,110000,104479960,5710,5710,5710,5700,209
|
|
20240830,105900,103286600,5710,5710,5710,5710,10
|
|
20240830,105800,103229500,5700,5700,5700,5700,50
|
|
20240830,105700,102944500,5710,5710,5710,5710,12
|
|
20240830,105600,102875980,5710,5710,5710,5710,13
|
|
20240830,105500,102801750,5710,5710,5710,5710,0
|
|
20240830,105400,102801750,5710,5710,5710,5710,13
|
|
20240830,105300,102727520,5710,5700,5710,5700,14
|
|
20240830,105200,102647590,5710,5710,5710,5710,0
|
|
20240830,105100,102647590,5710,5710,5710,5710,233
|
|
20240830,105000,101317160,5720,5710,5720,5710,4
|
|
20240830,104900,101294310,5720,5720,5720,5720,38
|
|
20240830,104800,101076950,5710,5710,5710,5710,50
|
|
20240830,104700,100791450,5720,5720,5720,5720,20
|
|
20240830,104600,100677050,5720,5720,5720,5720,0
|
|
20240830,104500,100677050,5720,5720,5720,5720,16
|
|
20240830,104400,100585530,5720,5710,5720,5710,32
|
|
20240830,104300,100402520,5720,5720,5720,5720,7
|
|
20240830,104200,100362480,5720,5710,5720,5710,24
|
|
20240830,104100,100225300,5720,5710,5720,5710,216
|
|
20240830,104000,98991780,5720,5720,5720,5720,38
|
|
20240830,103900,98774420,5720,5720,5720,5720,27
|
|
20240830,103800,98619980,5720,5720,5720,5720,12
|
|
20240830,103700,98551340,5720,5720,5720,5720,77
|
|
20240830,103600,98110900,5720,5710,5720,5710,26
|
|
20240830,103500,97962200,5720,5720,5720,5720,6
|
|
20240830,103400,97927880,5720,5720,5720,5720,4
|
|
20240830,103300,97905000,5720,5720,5720,5720,3
|
|
20240830,103200,97887840,5720,5720,5720,5720,10
|
|
20240830,103100,97830640,5720,5710,5720,5710,23
|
|
20240830,103000,97699110,5720,5720,5720,5720,16
|
|
20240830,102900,97607590,5720,5720,5720,5720,14
|
|
20240830,102800,97527510,5720,5720,5720,5720,0
|
|
20240830,102700,97527510,5720,5710,5720,5710,661
|
|
20240830,102600,93753100,5710,5710,5710,5710,26
|
|
20240830,102500,93604640,5710,5710,5710,5710,4
|
|
20240830,102400,93581800,5710,5700,5710,5700,243
|
|
20240830,102300,92196660,5700,5700,5700,5700,1694
|
|
20240830,102200,82540860,5700,5690,5700,5690,3300
|
|
20240830,102100,63730880,5690,5690,5690,5690,49
|
|
20240830,102000,63452070,5700,5700,5700,5700,0
|
|
20240830,101900,63452070,5700,5700,5700,5700,0
|
|
20240830,101800,63452070,5700,5700,5700,5700,25
|
|
20240830,101700,63309570,5700,5690,5700,5690,14
|
|
20240830,101600,63229900,5700,5700,5700,5700,614
|
|
20240830,101500,59730100,5680,5680,5680,5680,1
|
|
20240830,101400,59724420,5700,5700,5700,5700,2
|
|
20240830,101300,59713020,5700,5680,5700,5680,466
|
|
20240830,101200,57065140,5700,5700,5700,5700,13
|
|
20240830,101100,56991040,5700,5700,5700,5680,113
|
|
20240830,101000,56349140,5700,5700,5700,5700,0
|
|
20240830,100900,56349140,5700,5700,5700,5700,0
|
|
20240830,100800,56349140,5700,5700,5700,5700,0
|
|
20240830,100700,56349140,5700,5690,5700,5690,2
|
|
20240830,100600,56337750,5690,5690,5700,5690,38
|
|
20240830,100500,56121520,5700,5700,5700,5700,22
|
|
20240830,100400,55996120,5690,5690,5690,5690,0
|
|
20240830,100300,55996120,5690,5690,5690,5690,359
|
|
20240830,100200,53953410,5680,5690,5690,5680,102
|
|
20240830,100100,53374030,5680,5690,5690,5680,101
|
|
20240830,100000,52800340,5690,5690,5690,5690,0
|
|
20240830,095900,52800340,5690,5690,5690,5690,27
|
|
20240830,095800,52646710,5690,5690,5690,5690,0
|
|
20240830,095700,52646710,5690,5690,5690,5690,0
|
|
20240830,095600,52646710,5690,5690,5690,5690,18
|
|
20240830,095500,52544290,5690,5690,5690,5690,0
|
|
20240830,095400,52544290,5690,5690,5690,5690,0
|
|
20240830,095300,52544290,5690,5690,5690,5690,0
|
|
20240830,095200,52544290,5690,5690,5690,5680,109
|
|
20240830,095100,51925080,5690,5690,5690,5690,1
|
|
20240830,095000,51919390,5680,5680,5680,5680,92
|
|
20240830,094900,51396830,5680,5680,5680,5680,21
|
|
20240830,094800,51277550,5690,5690,5690,5690,27
|
|
20240830,094700,51123920,5690,5690,5690,5690,0
|
|
20240830,094600,51123920,5690,5690,5690,5690,0
|
|
20240830,094500,51123920,5690,5690,5690,5690,0
|
|
20240830,094400,51123920,5690,5680,5690,5670,998
|
|
20240830,094300,45462660,5690,5690,5690,5690,12
|
|
20240830,094200,45394380,5690,5680,5690,5680,61
|
|
20240830,094100,45047780,5690,5690,5690,5690,2
|
|
20240830,094000,45036400,5700,5700,5700,5700,2
|
|
20240830,093900,45025000,5700,5680,5700,5680,127
|
|
20240830,093800,44303120,5700,5700,5700,5700,9
|
|
20240830,093700,44251820,5690,5710,5710,5690,51
|
|
20240830,093600,43961610,5700,5700,5700,5700,0
|
|
20240830,093500,43961610,5700,5710,5710,5700,131
|
|
20240830,093400,43214860,5710,5710,5710,5710,115
|
|
20240830,093300,42558210,5710,5690,5710,5690,813
|
|
20240830,093200,37924290,5690,5690,5700,5690,18
|
|
20240830,093100,37821790,5680,5700,5700,5680,304
|
|
20240830,093000,36094990,5700,5700,5700,5700,8
|
|
20240830,092900,36049390,5690,5690,5690,5690,771
|
|
20240830,092800,31662400,5670,5670,5670,5670,0
|
|
20240830,092700,31662400,5670,5670,5670,5670,1
|
|
20240830,092600,31656730,5670,5670,5670,5670,21
|
|
20240830,092500,31537660,5680,5680,5680,5680,5
|
|
20240830,092400,31509260,5680,5680,5680,5680,0
|
|
20240830,092300,31509260,5680,5680,5680,5680,428
|
|
20240830,092200,29078220,5680,5680,5680,5680,1
|
|
20240830,092100,29072540,5680,5680,5680,5680,300
|
|
20240830,092000,27368540,5690,5700,5710,5680,290
|
|
20240830,091900,25718910,5690,5690,5690,5690,0
|
|
20240830,091800,25718910,5690,5710,5720,5690,128
|
|
20240830,091700,24988110,5710,5710,5710,5710,1
|
|
20240830,091600,24982400,5700,5700,5700,5700,0
|
|
20240830,091500,24982400,5700,5700,5700,5700,87
|
|
20240830,091400,24486500,5700,5680,5700,5680,322
|
|
20240830,091300,22657140,5690,5690,5690,5690,0
|
|
20240830,091200,22657140,5690,5680,5690,5680,436
|
|
20240830,091100,20180300,5700,5710,5710,5700,84
|
|
20240830,091000,19701490,5700,5700,5700,5700,316
|
|
20240830,090900,17900290,5700,5710,5710,5700,186
|
|
20240830,090800,16840070,5720,5700,5720,5700,1954
|
|
20240830,090700,5693590,5720,5710,5720,5710,68
|
|
20240830,090600,5305260,5680,5680,5680,5680,0
|
|
20240830,090500,5305260,5680,5680,5680,5680,208
|
|
20240830,090400,4123820,5680,5680,5680,5680,3
|
|
20240830,090300,4106780,5680,5700,5700,5680,122
|
|
20240830,090200,3413800,5680,5680,5680,5680,0
|
|
20240830,090100,3413800,5680,5680,5680,5680,0
|
|
20240830,090000,3413800,5680,5700,5700,5680,599
|