630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192700,4248557110,5640,5640,5640,5640,5124
|
|
20240813,192600,4248557110,5640,5640,5640,5640,0
|
|
20240813,192500,4248557110,5640,5640,5640,5640,0
|
|
20240813,192400,4248557110,5640,5640,5640,5640,0
|
|
20240813,192300,4248557110,5640,5640,5640,5640,0
|
|
20240813,192200,4248557110,5640,5640,5640,5640,0
|
|
20240813,192100,4248557110,5640,5640,5640,5640,0
|
|
20240813,192000,4248557110,5640,5640,5640,5640,0
|
|
20240813,191900,4248557110,5640,5640,5640,5640,0
|
|
20240813,191800,4248557110,5640,5640,5640,5640,0
|
|
20240813,191700,4248557110,5640,5640,5640,5640,0
|
|
20240813,191600,4248557110,5640,5640,5640,5640,0
|
|
20240813,191500,4248557110,5640,5640,5640,5640,0
|
|
20240813,191400,4248557110,5640,5640,5640,5640,0
|
|
20240813,191300,4248557110,5640,5640,5640,5640,0
|
|
20240813,191200,4248557110,5640,5640,5640,5640,0
|
|
20240813,191100,4248557110,5640,5640,5640,5640,0
|
|
20240813,191000,4248557110,5640,5640,5640,5640,0
|
|
20240813,190900,4248557110,5640,5640,5640,5640,0
|
|
20240813,190800,4248557110,5640,5640,5640,5640,0
|
|
20240813,190700,4248557110,5640,5640,5640,5640,0
|
|
20240813,190600,4248557110,5640,5640,5640,5640,0
|
|
20240813,190500,4248557110,5640,5640,5640,5640,0
|
|
20240813,190400,4248557110,5640,5640,5640,5640,0
|
|
20240813,190300,4248557110,5640,5640,5640,5640,0
|
|
20240813,190200,4248557110,5640,5640,5640,5640,0
|
|
20240813,190100,4248557110,5640,5640,5640,5640,0
|
|
20240813,190000,4248557110,5640,5640,5640,5640,0
|
|
20240813,185900,4248557110,5640,5640,5640,5640,0
|
|
20240813,185800,4248557110,5640,5640,5640,5640,0
|
|
20240813,185700,4248557110,5640,5640,5640,5640,5124
|
|
20240813,185600,4248557110,5640,5640,5640,5640,0
|
|
20240813,185500,4248557110,5640,5640,5640,5640,0
|
|
20240813,185400,4248557110,5640,5640,5640,5640,0
|
|
20240813,185300,4248557110,5640,5640,5640,5640,0
|
|
20240813,185200,4248557110,5640,5640,5640,5640,0
|
|
20240813,185100,4248557110,5640,5640,5640,5640,0
|
|
20240813,185000,4248557110,5640,5640,5640,5640,0
|
|
20240813,184900,4248557110,5640,5640,5640,5640,0
|
|
20240813,184800,4248557110,5640,5640,5640,5640,0
|
|
20240813,184700,4248557110,5640,5640,5640,5640,0
|
|
20240813,184600,4248557110,5640,5640,5640,5640,0
|
|
20240813,184500,4248557110,5640,5640,5640,5640,0
|
|
20240813,184400,4248557110,5640,5640,5640,5640,0
|
|
20240813,184300,4248557110,5640,5640,5640,5640,0
|
|
20240813,184200,4248557110,5640,5640,5640,5640,0
|
|
20240813,184100,4248557110,5640,5640,5640,5640,0
|
|
20240813,184000,4248557110,5640,5640,5640,5640,0
|
|
20240813,183900,4248557110,5640,5640,5640,5640,0
|
|
20240813,183800,4248557110,5640,5640,5640,5640,0
|
|
20240813,183700,4248557110,5640,5640,5640,5640,0
|
|
20240813,183600,4248557110,5640,5640,5640,5640,0
|
|
20240813,183500,4248557110,5640,5640,5640,5640,0
|
|
20240813,183400,4248557110,5640,5640,5640,5640,0
|
|
20240813,183300,4248557110,5640,5640,5640,5640,0
|
|
20240813,183200,4248557110,5640,5640,5640,5640,0
|
|
20240813,183100,4248557110,5640,5640,5640,5640,0
|
|
20240813,183000,4248557110,5640,5640,5640,5640,0
|
|
20240813,182900,4248557110,5640,5640,5640,5640,0
|
|
20240813,182800,4248557110,5640,5640,5640,5640,0
|
|
20240813,182700,4248557110,5640,5640,5640,5640,5124
|
|
20240813,182600,4248557110,5640,5640,5640,5640,0
|
|
20240813,182500,4248557110,5640,5640,5640,5640,0
|
|
20240813,182400,4248557110,5640,5640,5640,5640,0
|
|
20240813,182300,4248557110,5640,5640,5640,5640,0
|
|
20240813,182200,4248557110,5640,5640,5640,5640,0
|
|
20240813,182100,4248557110,5640,5640,5640,5640,0
|
|
20240813,182000,4248557110,5640,5640,5640,5640,0
|
|
20240813,181900,4248557110,5640,5640,5640,5640,0
|
|
20240813,181800,4248557110,5640,5640,5640,5640,0
|
|
20240813,181700,4248557110,5640,5640,5640,5640,0
|
|
20240813,181600,4248557110,5640,5640,5640,5640,0
|
|
20240813,181500,4248557110,5640,5640,5640,5640,0
|
|
20240813,181400,4248557110,5640,5640,5640,5640,0
|
|
20240813,181300,4248557110,5640,5640,5640,5640,0
|
|
20240813,181200,4248557110,5640,5640,5640,5640,0
|
|
20240813,181100,4248557110,5640,5640,5640,5640,0
|
|
20240813,181000,4248557110,5640,5640,5640,5640,0
|
|
20240813,180900,4248557110,5640,5640,5640,5640,0
|
|
20240813,180800,4248557110,5640,5640,5640,5640,0
|
|
20240813,180700,4248557110,5640,5640,5640,5640,0
|
|
20240813,180600,4248557110,5640,5640,5640,5640,0
|
|
20240813,180500,4248557110,5640,5640,5640,5640,0
|
|
20240813,180400,4248557110,5640,5640,5640,5640,0
|
|
20240813,180300,4248557110,5640,5640,5640,5640,0
|
|
20240813,180200,4248557110,5640,5640,5640,5640,0
|
|
20240813,180100,4248557110,5640,5640,5640,5640,0
|
|
20240813,180000,4248557110,5640,5640,5640,5640,0
|
|
20240813,175900,4248557110,5640,5640,5640,5640,0
|
|
20240813,175800,4248557110,5640,5640,5640,5640,0
|
|
20240813,175700,4248557110,5640,5640,5640,5640,5124
|
|
20240813,175600,4248557110,5640,5640,5640,5640,0
|
|
20240813,175500,4248557110,5640,5640,5640,5640,0
|
|
20240813,175400,4248557110,5640,5640,5640,5640,0
|
|
20240813,175300,4248557110,5640,5640,5640,5640,0
|
|
20240813,175200,4248557110,5640,5640,5640,5640,0
|
|
20240813,175100,4248557110,5640,5640,5640,5640,0
|
|
20240813,175000,4248557110,5640,5640,5640,5640,0
|
|
20240813,174900,4248557110,5640,5640,5640,5640,0
|
|
20240813,174800,4248557110,5640,5640,5640,5640,0
|
|
20240813,174700,4248557110,5640,5640,5640,5640,0
|
|
20240813,174600,4248557110,5640,5640,5640,5640,0
|
|
20240813,174500,4248557110,5640,5640,5640,5640,0
|
|
20240813,174400,4248557110,5640,5640,5640,5640,0
|
|
20240813,174300,4248557110,5640,5640,5640,5640,0
|
|
20240813,174200,4248557110,5640,5640,5640,5640,0
|
|
20240813,174100,4248557110,5640,5640,5640,5640,0
|
|
20240813,174000,4248557110,5640,5640,5640,5640,0
|
|
20240813,173900,4248557110,5640,5640,5640,5640,0
|
|
20240813,173800,4248557110,5640,5640,5640,5640,0
|
|
20240813,173700,4248557110,5640,5640,5640,5640,0
|
|
20240813,173600,4248557110,5640,5640,5640,5640,0
|
|
20240813,173500,4248557110,5640,5640,5640,5640,0
|
|
20240813,173400,4248557110,5640,5640,5640,5640,0
|
|
20240813,173300,4248557110,5640,5640,5640,5640,0
|
|
20240813,173200,4248557110,5640,5640,5640,5640,0
|
|
20240813,173100,4248557110,5640,5640,5640,5640,0
|
|
20240813,173000,4248557110,5640,5640,5640,5640,0
|
|
20240813,172900,4248557110,5640,5640,5640,5640,0
|
|
20240813,172800,4248557110,5640,5640,5640,5640,0
|
|
20240813,172700,4248557110,5640,5640,5640,5640,5124
|
|
20240813,172600,4248557110,5640,5640,5640,5640,0
|
|
20240813,172500,4248557110,5640,5640,5640,5640,0
|
|
20240813,172400,4248557110,5640,5640,5640,5640,0
|
|
20240813,172300,4248557110,5640,5640,5640,5640,0
|
|
20240813,172200,4248557110,5640,5640,5640,5640,0
|
|
20240813,172100,4248557110,5640,5640,5640,5640,0
|
|
20240813,172000,4248557110,5640,5640,5640,5640,0
|
|
20240813,171900,4248557110,5640,5640,5640,5640,0
|
|
20240813,171800,4248557110,5640,5640,5640,5640,0
|
|
20240813,171700,4248557110,5640,5640,5640,5640,0
|
|
20240813,171600,4248557110,5640,5640,5640,5640,0
|
|
20240813,171500,4248557110,5640,5640,5640,5640,0
|
|
20240813,171400,4248557110,5640,5640,5640,5640,0
|
|
20240813,171300,4248557110,5640,5640,5640,5640,0
|
|
20240813,171200,4248557110,5640,5640,5640,5640,0
|
|
20240813,171100,4248557110,5640,5640,5640,5640,0
|
|
20240813,171000,4248557110,5640,5640,5640,5640,0
|
|
20240813,170900,4248557110,5640,5640,5640,5640,0
|
|
20240813,170800,4248557110,5640,5640,5640,5640,0
|
|
20240813,170700,4248557110,5640,5640,5640,5640,0
|
|
20240813,170600,4248557110,5640,5640,5640,5640,0
|
|
20240813,170500,4248557110,5640,5640,5640,5640,0
|
|
20240813,170400,4248557110,5640,5640,5640,5640,0
|
|
20240813,170300,4248557110,5640,5640,5640,5640,0
|
|
20240813,170200,4248557110,5640,5640,5640,5640,0
|
|
20240813,170100,4248557110,5640,5640,5640,5640,0
|
|
20240813,170000,4248557110,5640,5640,5640,5640,0
|
|
20240813,165900,4248557110,5640,5640,5640,5640,0
|
|
20240813,165800,4248557110,5640,5640,5640,5640,0
|
|
20240813,165700,4248557110,5640,5640,5640,5640,5124
|
|
20240813,165600,4248557110,5640,5640,5640,5640,0
|
|
20240813,165500,4248557110,5640,5640,5640,5640,0
|
|
20240813,165400,4248557110,5640,5640,5640,5640,0
|
|
20240813,165300,4248557110,5640,5640,5640,5640,0
|
|
20240813,165200,4248557110,5640,5640,5640,5640,0
|
|
20240813,165100,4248557110,5640,5640,5640,5640,0
|
|
20240813,165000,4248557110,5640,5640,5640,5640,0
|
|
20240813,164900,4248557110,5640,5640,5640,5640,0
|
|
20240813,164800,4248557110,5640,5640,5640,5640,0
|
|
20240813,164700,4248557110,5640,5640,5640,5640,0
|
|
20240813,164600,4248557110,5640,5640,5640,5640,0
|
|
20240813,164500,4248557110,5640,5640,5640,5640,0
|
|
20240813,164400,4248557110,5640,5640,5640,5640,0
|
|
20240813,164300,4248557110,5640,5640,5640,5640,0
|
|
20240813,164200,4248557110,5640,5640,5640,5640,0
|
|
20240813,164100,4248557110,5640,5640,5640,5640,0
|
|
20240813,164000,4248557110,5640,5640,5640,5640,0
|
|
20240813,163900,4248557110,5640,5640,5640,5640,0
|
|
20240813,163800,4248557110,5640,5640,5640,5640,0
|
|
20240813,163700,4248557110,5640,5640,5640,5640,0
|
|
20240813,163600,4248557110,5640,5640,5640,5640,0
|
|
20240813,163500,4248557110,5640,5640,5640,5640,0
|
|
20240813,163400,4248557110,5640,5640,5640,5640,0
|
|
20240813,163300,4248557110,5640,5640,5640,5640,0
|
|
20240813,163200,4248557110,5640,5640,5640,5640,0
|
|
20240813,163100,4248557110,5640,5640,5640,5640,0
|
|
20240813,163000,4248557110,5640,5640,5640,5640,0
|
|
20240813,162900,4248557110,5640,5640,5640,5640,0
|
|
20240813,162800,4248557110,5640,5640,5640,5640,0
|
|
20240813,162700,4248557110,5640,5640,5640,5640,5124
|
|
20240813,162600,4248557110,5640,5640,5640,5640,0
|
|
20240813,162500,4248557110,5640,5640,5640,5640,0
|
|
20240813,162400,4248557110,5640,5640,5640,5640,0
|
|
20240813,162300,4248557110,5640,5640,5640,5640,0
|
|
20240813,162200,4248557110,5640,5640,5640,5640,0
|
|
20240813,162100,4248557110,5640,5640,5640,5640,0
|
|
20240813,162000,4248557110,5640,5640,5640,5640,0
|
|
20240813,161900,4248557110,5640,5640,5640,5640,0
|
|
20240813,161800,4248557110,5640,5640,5640,5640,0
|
|
20240813,161700,4248557110,5640,5640,5640,5640,0
|
|
20240813,161600,4248557110,5640,5640,5640,5640,0
|
|
20240813,161500,4248557110,5640,5640,5640,5640,0
|
|
20240813,161400,4248557110,5640,5640,5640,5640,0
|
|
20240813,161300,4248557110,5640,5640,5640,5640,0
|
|
20240813,161200,4248557110,5640,5640,5640,5640,0
|
|
20240813,161100,4248557110,5640,5640,5640,5640,0
|
|
20240813,161000,4248557110,5640,5640,5640,5640,0
|
|
20240813,160900,4248557110,5640,5640,5640,5640,0
|
|
20240813,160800,4248557110,5640,5640,5640,5640,0
|
|
20240813,160700,4248557110,5640,5640,5640,5640,0
|
|
20240813,160600,4248557110,5640,5640,5640,5640,0
|
|
20240813,160500,4248557110,5640,5640,5640,5640,0
|
|
20240813,160400,4248557110,5640,5640,5640,5640,0
|
|
20240813,160300,4248557110,5640,5640,5640,5640,0
|
|
20240813,160200,4248557110,5640,5640,5640,5640,0
|
|
20240813,160100,4248557110,5640,5640,5640,5640,0
|
|
20240813,160000,4248557110,5640,5640,5640,5640,0
|
|
20240813,155900,4248557110,5640,5640,5640,5640,0
|
|
20240813,155800,4248557110,5640,5640,5640,5640,0
|
|
20240813,155700,4248557110,5640,5640,5640,5640,5124
|
|
20240813,155600,4248557110,5640,5640,5640,5640,0
|
|
20240813,155500,4248557110,5640,5640,5640,5640,0
|
|
20240813,155400,4248557110,5640,5640,5640,5640,0
|
|
20240813,155300,4248557110,5640,5640,5640,5640,0
|
|
20240813,155200,4248557110,5640,5640,5640,5640,0
|
|
20240813,155100,4248557110,5640,5640,5640,5640,0
|
|
20240813,155000,4248557110,5640,5640,5640,5640,0
|
|
20240813,154900,4248557110,5640,5640,5640,5640,0
|
|
20240813,154800,4248557110,5640,5640,5640,5640,0
|
|
20240813,154700,4248557110,5640,5640,5640,5640,0
|
|
20240813,154600,4248557110,5640,5640,5640,5640,0
|
|
20240813,154500,4248557110,5640,5640,5640,5640,0
|
|
20240813,154400,4248557110,5640,5640,5640,5640,0
|
|
20240813,154300,4248557110,5640,5640,5640,5640,0
|
|
20240813,154200,4248557110,5640,5640,5640,5640,0
|
|
20240813,154100,4248557110,5640,5640,5640,5640,0
|
|
20240813,154000,4248557110,5640,5640,5640,5640,0
|
|
20240813,153900,4248557110,5640,5640,5640,5640,0
|
|
20240813,153800,4248557110,5640,5640,5640,5640,0
|
|
20240813,153700,4248557110,5640,5640,5640,5640,0
|
|
20240813,153600,4248557110,5640,5640,5640,5640,0
|
|
20240813,153500,4248557110,5640,5640,5640,5640,0
|
|
20240813,153400,4248557110,5640,5640,5640,5640,0
|
|
20240813,153300,4248557110,5640,5640,5640,5640,0
|
|
20240813,153200,4248557110,5640,5640,5640,5640,0
|
|
20240813,153100,4248557110,5640,5640,5640,5640,0
|
|
20240813,153000,4248557110,5640,5640,5640,5640,5124
|
|
20240813,152900,4219657750,5660,5660,5660,5660,0
|
|
20240813,152800,4219657750,5660,5660,5660,5660,0
|
|
20240813,152700,4219657750,5660,5660,5660,5660,0
|
|
20240813,152600,4219657750,5660,5660,5660,5660,0
|
|
20240813,152500,4219657750,5660,5660,5660,5660,0
|
|
20240813,152400,4219657750,5660,5660,5660,5660,0
|
|
20240813,152300,4219657750,5660,5660,5660,5660,0
|
|
20240813,152200,4219657750,5660,5660,5660,5660,0
|
|
20240813,152100,4219657750,5660,5660,5660,5660,0
|
|
20240813,152000,4219657750,5660,5660,5660,5660,0
|
|
20240813,151900,4219657750,5660,5680,5680,5650,434
|
|
20240813,151800,4217204920,5660,5650,5690,5650,347
|
|
20240813,151700,4215233300,5650,5670,5690,5650,1412
|
|
20240813,151600,4207232460,5660,5650,5660,5650,289
|
|
20240813,151500,4205599230,5660,5680,5680,5650,2307
|
|
20240813,151400,4192527360,5690,5670,5690,5660,3955
|
|
20240813,151300,4170096520,5690,5680,5700,5670,6127
|
|
20240813,151200,4135285950,5680,5680,5680,5680,0
|
|
20240813,151100,4135285950,5680,5660,5690,5640,5351
|
|
20240813,151000,4105000380,5650,5680,5680,5640,592
|
|
20240813,150900,4101642860,5680,5610,5680,5610,3637
|
|
20240813,150800,4081084210,5630,5620,5630,5610,1490
|
|
20240813,150700,4072696120,5620,5630,5630,5610,1459
|
|
20240813,150600,4064498370,5630,5630,5630,5630,268
|
|
20240813,150500,4062989530,5630,5650,5650,5610,1238
|
|
20240813,150400,4056029080,5640,5670,5670,5620,342
|
|
20240813,150300,4054099750,5670,5630,5670,5630,779
|
|
20240813,150200,4049689490,5630,5630,5630,5610,1802
|
|
20240813,150100,4039568250,5630,5600,5630,5600,2084
|
|
20240813,150000,4027846460,5600,5600,5600,5600,131
|
|
20240813,145900,4027112860,5600,5600,5600,5600,438
|
|
20240813,145800,4024660060,5600,5600,5600,5590,1230
|
|
20240813,145700,4017783110,5590,5590,5600,5590,334
|
|
20240813,145600,4015914050,5590,5600,5600,5590,1150
|
|
20240813,145500,4009474550,5600,5600,5600,5600,10
|
|
20240813,145400,4009418550,5600,5590,5600,5580,1885
|
|
20240813,145300,3998889780,5590,5610,5610,5590,1412
|
|
20240813,145200,3990993240,5610,5600,5610,5600,367
|
|
20240813,145100,3988934740,5600,5610,5620,5600,1484
|
|
20240813,145000,3980598220,5600,5590,5600,5590,185
|
|
20240813,144900,3979562560,5590,5600,5600,5590,707
|
|
20240813,144800,3975603490,5580,5580,5580,5580,1
|
|
20240813,144700,3975597910,5590,5580,5590,5580,143
|
|
20240813,144600,3974799790,5580,5570,5580,5570,1639
|
|
20240813,144500,3965665510,5570,5580,5580,5570,802
|
|
20240813,144400,3961196400,5590,5590,5590,5580,65
|
|
20240813,144300,3960833680,5580,5580,5580,5580,46
|
|
20240813,144200,3960577000,5580,5590,5590,5580,252
|
|
20240813,144100,3959170830,5580,5580,5580,5580,1
|
|
20240813,144000,3959165250,5580,5580,5580,5580,171
|
|
20240813,143900,3958211070,5580,5580,5580,5580,108
|
|
20240813,143800,3957608430,5590,5580,5590,5580,500
|
|
20240813,143700,3954813520,5580,5580,5580,5580,1296
|
|
20240813,143600,3947581840,5590,5600,5600,5590,1394
|
|
20240813,143500,3939786890,5590,5610,5610,5590,285
|
|
20240813,143400,3938193670,5600,5600,5610,5600,2236
|
|
20240813,143300,3925663340,5590,5580,5590,5580,856
|
|
20240813,143200,3920878770,5580,5570,5580,5560,694
|
|
20240813,143100,3917014890,5570,5560,5580,5560,222
|
|
20240813,143000,3915778310,5570,5560,5570,5560,226
|
|
20240813,142900,3914520050,5560,5570,5570,5560,515
|
|
20240813,142800,3911651510,5570,5570,5570,5550,503
|
|
20240813,142700,3908849820,5570,5560,5570,5550,2766
|
|
20240813,142600,3893473350,5560,5570,5570,5560,1521
|
|
20240813,142500,3885006590,5570,5560,5570,5560,309
|
|
20240813,142400,3883286530,5560,5540,5560,5540,1145
|
|
20240813,142300,3876933850,5550,5540,5550,5530,1173
|
|
20240813,142200,3870437190,5550,5530,5550,5530,881
|
|
20240813,142100,3865563650,5530,5560,5560,5530,257
|
|
20240813,142000,3864139390,5560,5540,5560,5520,1457
|
|
20240813,141900,3856052690,5520,5540,5540,5500,12586
|
|
20240813,141800,3786615020,5550,5560,5560,5540,210
|
|
20240813,141700,3785449990,5560,5560,5560,5560,174
|
|
20240813,141600,3784482550,5560,5540,5560,5530,2495
|
|
20240813,141500,3770667230,5540,5560,5560,5540,1337
|
|
20240813,141400,3763260200,5540,5560,5560,5530,4926
|
|
20240813,141300,3735946340,5550,5570,5570,5550,4059
|
|
20240813,141200,3713367910,5570,5600,5600,5560,2233
|
|
20240813,141100,3700928940,5600,5520,5600,5520,6330
|
|
20240813,141000,3665654810,5520,5560,5570,5520,14215
|
|
20240813,140900,3586874620,5560,5530,5580,5480,18939
|
|
20240813,140800,3482315460,5530,5720,5860,5450,123713
|
|
20240813,140700,2790214010,5730,5780,5790,5720,5487
|
|
20240813,140600,2758654540,5780,5720,5830,5720,14688
|
|
20240813,140500,2673663980,5760,5740,5760,5700,4512
|
|
20240813,140400,2647822120,5760,5730,5800,5730,12909
|
|
20240813,140300,2573447680,5760,5650,5780,5650,9864
|
|
20240813,140200,2517160110,5650,5650,5670,5630,9512
|
|
20240813,140100,2463439320,5650,5690,5700,5640,7787
|
|
20240813,140000,2419378040,5700,5780,5840,5660,16382
|
|
20240813,135900,2325586460,5780,5800,5840,5700,49158
|
|
20240813,135800,2041915920,5800,5840,5940,5730,93698
|
|
20240813,135700,1493861240,5780,5640,5870,5640,52195
|
|
20240813,135600,1193633210,5640,5600,5640,5600,11512
|
|
20240813,135500,1128830220,5590,5590,5590,5590,10
|
|
20240813,135400,1128774320,5590,5610,5610,5580,26
|
|
20240813,135300,1128629160,5610,5600,5610,5600,892
|
|
20240813,135200,1123627220,5600,5570,5600,5570,903
|
|
20240813,135100,1118588530,5570,5570,5570,5570,0
|
|
20240813,135000,1118588530,5570,5570,5570,5570,110
|
|
20240813,134900,1117975830,5570,5570,5570,5570,521
|
|
20240813,134800,1115073860,5570,5570,5570,5570,40
|
|
20240813,134700,1114851060,5570,5570,5570,5570,374
|
|
20240813,134600,1112767880,5570,5570,5570,5570,0
|
|
20240813,134500,1112767880,5570,5580,5580,5570,619
|
|
20240813,134400,1109315050,5580,5580,5580,5580,0
|
|
20240813,134300,1109315050,5580,5580,5580,5580,1
|
|
20240813,134200,1109309470,5580,5580,5580,5580,228
|
|
20240813,134100,1108037230,5570,5570,5570,5570,0
|
|
20240813,134000,1108037230,5570,5570,5570,5570,357
|
|
20240813,133900,1106048740,5560,5560,5560,5560,100
|
|
20240813,133800,1105492740,5580,5580,5580,5580,2
|
|
20240813,133700,1105481580,5550,5550,5550,5550,1
|
|
20240813,133600,1105476030,5550,5550,5550,5550,0
|
|
20240813,133500,1105476030,5550,5550,5550,5550,307
|
|
20240813,133400,1103772180,5550,5550,5550,5550,30
|
|
20240813,133300,1103605680,5550,5550,5550,5550,575
|
|
20240813,133200,1100414430,5550,5560,5560,5550,520
|
|
20240813,133100,1097528230,5560,5560,5560,5560,11
|
|
20240813,133000,1097467070,5580,5580,5580,5580,0
|
|
20240813,132900,1097467070,5580,5580,5580,5580,0
|
|
20240813,132800,1097467070,5580,5560,5580,5560,18
|
|
20240813,132700,1097366970,5550,5550,5550,5550,542
|
|
20240813,132600,1094358870,5550,5550,5550,5550,124
|
|
20240813,132500,1093670670,5580,5580,5580,5580,17
|
|
20240813,132400,1093575810,5550,5550,5550,5550,355
|
|
20240813,132300,1091605560,5550,5550,5550,5550,463
|
|
20240813,132200,1089035910,5550,5550,5550,5550,0
|
|
20240813,132100,1089035910,5550,5550,5550,5550,11
|
|
20240813,132000,1088974860,5570,5570,5570,5570,500
|
|
20240813,131900,1086189860,5560,5560,5560,5560,14
|
|
20240813,131800,1086112020,5560,5560,5560,5560,300
|
|
20240813,131700,1084444020,5570,5560,5570,5560,31
|
|
20240813,131600,1084271600,5560,5560,5560,5560,119
|
|
20240813,131500,1083609960,5560,5560,5560,5560,0
|
|
20240813,131400,1083609960,5560,5560,5560,5560,0
|
|
20240813,131300,1083609960,5560,5560,5560,5560,0
|
|
20240813,131200,1083609960,5560,5560,5560,5560,0
|
|
20240813,131100,1083609960,5560,5560,5560,5560,200
|
|
20240813,131000,1082497960,5590,5590,5590,5590,0
|
|
20240813,130900,1082497960,5590,5590,5590,5590,0
|
|
20240813,130800,1082497960,5590,5590,5590,5590,9
|
|
20240813,130700,1082447650,5590,5590,5590,5590,5
|
|
20240813,130600,1082419700,5560,5560,5560,5560,1963
|
|
20240813,130500,1071505420,5560,5600,5600,5560,2574
|
|
20240813,130400,1057176910,5600,5600,5600,5600,119
|
|
20240813,130300,1056510510,5630,5630,5630,5630,0
|
|
20240813,130200,1056510510,5630,5630,5630,5630,0
|
|
20240813,130100,1056510510,5630,5600,5630,5600,59
|
|
20240813,130000,1056179750,5600,5600,5630,5600,289
|
|
20240813,125900,1054560270,5600,5630,5630,5600,1373
|
|
20240813,125800,1046860280,5640,5630,5640,5600,1384
|
|
20240813,125700,1039066670,5640,5640,5640,5640,57
|
|
20240813,125600,1038745190,5640,5610,5650,5610,1258
|
|
20240813,125500,1031668380,5600,5570,5600,5570,2196
|
|
20240813,125400,1019376650,5560,5560,5560,5560,0
|
|
20240813,125300,1019376650,5560,5560,5560,5560,0
|
|
20240813,125200,1019376650,5560,5560,5560,5560,0
|
|
20240813,125100,1019376650,5560,5570,5570,5560,233
|
|
20240813,125000,1018079270,5590,5590,5590,5590,342
|
|
20240813,124900,1016167490,5580,5580,5580,5580,18
|
|
20240813,124800,1016067050,5570,5570,5570,5570,175
|
|
20240813,124700,1015092300,5570,5570,5570,5570,50
|
|
20240813,124600,1014813800,5570,5570,5570,5570,104
|
|
20240813,124500,1014234520,5570,5570,5570,5570,0
|
|
20240813,124400,1014234520,5570,5570,5570,5570,3
|
|
20240813,124300,1014217810,5560,5560,5560,5560,0
|
|
20240813,124200,1014217810,5560,5560,5560,5560,353
|
|
20240813,124100,1012255130,5550,5550,5550,5550,0
|
|
20240813,124000,1012255130,5550,5550,5550,5550,0
|
|
20240813,123900,1012255130,5550,5540,5550,5540,1411
|
|
20240813,123800,1004434700,5540,5550,5550,5540,308
|
|
20240813,123700,1002725870,5550,5540,5550,5540,754
|
|
20240813,123600,998541220,5540,5540,5540,5540,25
|
|
20240813,123500,998402720,5550,5530,5550,5530,21
|
|
20240813,123400,998286570,5530,5530,5530,5530,0
|
|
20240813,123300,998286570,5530,5540,5540,5530,384
|
|
20240813,123200,996159260,5540,5540,5540,5540,0
|
|
20240813,123100,996159260,5540,5540,5540,5540,40
|
|
20240813,123000,995937660,5530,5530,5530,5530,0
|
|
20240813,122900,995937660,5530,5530,5530,5530,20
|
|
20240813,122800,995827060,5540,5540,5540,5540,0
|
|
20240813,122700,995827060,5540,5540,5540,5540,50
|
|
20240813,122600,995550060,5540,5540,5540,5540,0
|
|
20240813,122500,995550060,5540,5540,5540,5530,181
|
|
20240813,122400,994548820,5550,5550,5550,5550,184
|
|
20240813,122300,993527620,5550,5540,5550,5540,537
|
|
20240813,122200,990552470,5550,5540,5550,5540,28
|
|
20240813,122100,990397340,5540,5540,5540,5530,217
|
|
20240813,122000,989195210,5550,5550,5550,5550,0
|
|
20240813,121900,989195210,5550,5550,5550,5550,0
|
|
20240813,121800,989195210,5550,5530,5550,5530,1908
|
|
20240813,121700,978615250,5530,5530,5530,5530,26
|
|
20240813,121600,978471470,5530,5530,5530,5530,75
|
|
20240813,121500,978056720,5530,5530,5530,5530,30
|
|
20240813,121400,977890820,5530,5530,5530,5530,0
|
|
20240813,121300,977890820,5530,5530,5530,5530,1
|
|
20240813,121200,977885290,5510,5510,5510,5510,535
|
|
20240813,121100,974937440,5510,5510,5510,5510,0
|
|
20240813,121000,974937440,5510,5510,5510,5510,30
|
|
20240813,120900,974772140,5510,5510,5510,5510,0
|
|
20240813,120800,974772140,5510,5510,5510,5510,0
|
|
20240813,120700,974772140,5510,5510,5510,5510,1
|
|
20240813,120600,974766630,5510,5510,5510,5510,42
|
|
20240813,120500,974535210,5510,5510,5510,5510,400
|
|
20240813,120400,972331210,5530,5530,5530,5530,0
|
|
20240813,120300,972331210,5530,5530,5530,5530,59
|
|
20240813,120200,972004940,5520,5520,5520,5520,0
|
|
20240813,120100,972004940,5520,5520,5520,5520,0
|
|
20240813,120000,972004940,5520,5520,5520,5520,100
|
|
20240813,115900,971452940,5520,5510,5520,5510,366
|
|
20240813,115800,969433000,5510,5510,5510,5510,0
|
|
20240813,115700,969433000,5510,5510,5510,5510,0
|
|
20240813,115600,969433000,5510,5510,5510,5510,0
|
|
20240813,115500,969433000,5510,5510,5510,5510,9
|
|
20240813,115400,969383410,5520,5520,5520,5520,0
|
|
20240813,115300,969383410,5520,5520,5520,5510,833
|
|
20240813,115200,964793350,5520,5520,5520,5520,0
|
|
20240813,115100,964793350,5520,5520,5520,5520,0
|
|
20240813,115000,964793350,5520,5520,5520,5520,42
|
|
20240813,114900,964561510,5520,5520,5520,5520,25
|
|
20240813,114800,964423510,5530,5530,5530,5530,1
|
|
20240813,114700,964417980,5520,5520,5520,5520,3
|
|
20240813,114600,964401420,5510,5510,5510,5510,0
|
|
20240813,114500,964401420,5510,5510,5510,5510,10
|
|
20240813,114400,964346320,5510,5510,5510,5510,0
|
|
20240813,114300,964346320,5510,5510,5510,5510,17
|
|
20240813,114200,964252650,5510,5510,5510,5510,0
|
|
20240813,114100,964252650,5510,5510,5510,5510,0
|
|
20240813,114000,964252650,5510,5510,5510,5510,0
|
|
20240813,113900,964252650,5510,5530,5530,5510,369
|
|
20240813,113800,962218460,5520,5500,5520,5500,16
|
|
20240813,113700,962130260,5500,5500,5500,5500,230
|
|
20240813,113600,960865260,5500,5500,5500,5500,94
|
|
20240813,113500,960348260,5500,5500,5500,5500,117
|
|
20240813,113400,959704760,5500,5500,5500,5500,0
|
|
20240813,113300,959704760,5500,5510,5510,5500,600
|
|
20240813,113200,956404330,5510,5510,5510,5510,1001
|
|
20240813,113100,950888820,5510,5510,5510,5510,304
|
|
20240813,113000,949213780,5510,5510,5510,5500,1995
|
|
20240813,112900,938236540,5510,5510,5510,5510,0
|
|
20240813,112800,938236540,5510,5510,5510,5510,0
|
|
20240813,112700,938236540,5510,5510,5540,5510,210
|
|
20240813,112600,937078920,5510,5530,5550,5510,805
|
|
20240813,112500,932630120,5510,5540,5540,5510,1210
|
|
20240813,112400,925959670,5540,5540,5540,5540,45
|
|
20240813,112300,925710370,5530,5540,5540,5530,808
|
|
20240813,112200,921241130,5540,5540,5540,5540,227
|
|
20240813,112100,919983550,5540,5580,5580,5540,947
|
|
20240813,112000,914728890,5580,5560,5580,5560,509
|
|
20240813,111900,911891850,5560,5560,5560,5550,42
|
|
20240813,111800,911658350,5560,5540,5560,5530,350
|
|
20240813,111700,909721440,5540,5540,5540,5540,293
|
|
20240813,111600,908098220,5540,5540,5540,5540,381
|
|
20240813,111500,905987480,5550,5550,5550,5550,332
|
|
20240813,111400,904144880,5550,5560,5560,5550,2500
|
|
20240813,111300,890268370,5550,5560,5560,5550,11
|
|
20240813,111200,890207310,5570,5570,5570,5570,2
|
|
20240813,111100,890196170,5570,5550,5610,5550,1597
|
|
20240813,111000,881284130,5570,5550,5570,5550,1335
|
|
20240813,110900,873870890,5550,5550,5550,5550,71
|
|
20240813,110800,873476840,5530,5630,5640,5530,2143
|
|
20240813,110700,861519680,5580,5550,5660,5540,5605
|
|
20240813,110600,830014550,5550,5550,5550,5550,10
|
|
20240813,110500,829959050,5550,5560,5560,5550,71
|
|
20240813,110400,829564960,5550,5540,5550,5540,900
|
|
20240813,110300,824574960,5540,5550,5550,5540,249
|
|
20240813,110200,823193170,5550,5540,5550,5540,210
|
|
20240813,110100,822029700,5540,5550,5550,5540,954
|
|
20240813,110000,816741040,5550,5550,5550,5550,1262
|
|
20240813,105900,809736940,5550,5560,5560,5550,519
|
|
20240813,105800,806851330,5570,5570,5570,5570,159
|
|
20240813,105700,805965700,5570,5570,5570,5570,53
|
|
20240813,105600,805670490,5570,5590,5590,5570,218
|
|
20240813,105500,804455970,5550,5560,5570,5550,957
|
|
20240813,105400,799137070,5560,5570,5570,5560,408
|
|
20240813,105300,796866590,5570,5580,5580,5570,1405
|
|
20240813,105200,789040650,5580,5580,5580,5570,697
|
|
20240813,105100,785151850,5580,5580,5580,5580,1328
|
|
20240813,105000,777741610,5570,5640,5640,5570,4042
|
|
20240813,104900,755125240,5620,5640,5640,5620,1576
|
|
20240813,104800,746253510,5640,5640,5640,5630,594
|
|
20240813,104700,742903450,5650,5660,5660,5650,2062
|
|
20240813,104600,731252860,5660,5660,5660,5660,391
|
|
20240813,104500,729039800,5660,5670,5670,5660,122
|
|
20240813,104400,728348840,5670,5650,5680,5650,2771
|
|
20240813,104300,712651190,5650,5640,5660,5630,6783
|
|
20240813,104200,674338440,5650,5650,5650,5650,352
|
|
20240813,104100,672349640,5650,5630,5650,5630,2538
|
|
20240813,104000,658030880,5630,5640,5650,5630,4977
|
|
20240813,103900,629960360,5640,5590,5640,5590,3072
|
|
20240813,103800,612689750,5600,5600,5600,5590,1204
|
|
20240813,103700,605955220,5610,5610,5620,5600,3765
|
|
20240813,103600,584804890,5610,5610,5610,5600,3672
|
|
20240813,103500,564230630,5610,5590,5610,5590,2967
|
|
20240813,103400,547611310,5590,5590,5620,5580,8172
|
|
20240813,103300,501847120,5580,5550,5590,5550,9095
|
|
20240813,103200,451214870,5550,5520,5550,5520,1136
|
|
20240813,103100,444926290,5520,5540,5540,5520,508
|
|
20240813,103000,442122110,5520,5520,5520,5520,97
|
|
20240813,102900,441586670,5520,5530,5530,5520,941
|
|
20240813,102800,436383830,5510,5510,5510,5510,252
|
|
20240813,102700,434995310,5500,5500,5500,5500,0
|
|
20240813,102600,434995310,5500,5500,5500,5500,0
|
|
20240813,102500,434995310,5500,5500,5500,5500,0
|
|
20240813,102400,434995310,5500,5500,5500,5500,203
|
|
20240813,102300,433878810,5530,5500,5530,5500,1085
|
|
20240813,102200,427911280,5500,5500,5500,5500,0
|
|
20240813,102100,427911280,5500,5530,5530,5500,11
|
|
20240813,102000,427850710,5510,5510,5510,5510,873
|
|
20240813,101900,423040480,5500,5500,5500,5500,1293
|
|
20240813,101800,415928980,5510,5510,5510,5510,0
|
|
20240813,101700,415928980,5510,5490,5510,5490,1065
|
|
20240813,101600,410073690,5490,5480,5490,5480,432
|
|
20240813,101500,407702930,5480,5500,5500,5480,1313
|
|
20240813,101400,400504570,5500,5500,5500,5500,0
|
|
20240813,101300,400504570,5500,5500,5500,5500,1714
|
|
20240813,101200,391077570,5510,5530,5530,5510,1054
|
|
20240813,101100,385270010,5520,5510,5520,5510,850
|
|
20240813,101000,380586310,5520,5520,5520,5520,290
|
|
20240813,100900,378985510,5520,5520,5520,5520,321
|
|
20240813,100800,377213590,5520,5520,5520,5520,0
|
|
20240813,100700,377213590,5520,5520,5520,5520,541
|
|
20240813,100600,374227270,5510,5520,5520,5510,1476
|
|
20240813,100500,366079920,5540,5520,5540,5520,62
|
|
20240813,100400,365737440,5540,5540,5540,5540,4
|
|
20240813,100300,365715280,5540,5540,5540,5540,4
|
|
20240813,100200,365693120,5540,5540,5540,5540,10
|
|
20240813,100100,365637720,5540,5540,5540,5540,0
|
|
20240813,100000,365637720,5540,5540,5540,5540,105
|
|
20240813,095900,365056020,5510,5510,5510,5510,0
|
|
20240813,095800,365056020,5510,5510,5510,5510,1969
|
|
20240813,095700,354206830,5540,5540,5540,5500,1011
|
|
20240813,095600,348606290,5540,5540,5550,5500,1043
|
|
20240813,095500,342829250,5540,5540,5540,5500,67
|
|
20240813,095400,342459670,5540,5520,5540,5520,1020
|
|
20240813,095300,336829250,5530,5530,5530,5530,110
|
|
20240813,095200,336220950,5540,5550,5550,5540,44
|
|
20240813,095100,335977160,5550,5560,5560,5540,82
|
|
20240813,095000,335521980,5560,5560,5560,5540,15
|
|
20240813,094900,335438700,5550,5550,5550,5540,2214
|
|
20240813,094800,323152550,5550,5490,5550,5490,4640
|
|
20240813,094700,297590370,5470,5470,5470,5470,0
|
|
20240813,094600,297590370,5470,5490,5490,5460,203
|
|
20240813,094500,296481310,5490,5490,5490,5490,5
|
|
20240813,094400,296453860,5490,5480,5490,5480,3024
|
|
20240813,094300,279853880,5480,5480,5480,5480,879
|
|
20240813,094200,275036960,5480,5480,5480,5480,0
|
|
20240813,094100,275036960,5480,5450,5480,5450,624
|
|
20240813,094000,271627640,5450,5460,5460,5450,302
|
|
20240813,093900,269981720,5460,5460,5460,5460,2917
|
|
20240813,093800,254054900,5470,5470,5470,5470,203
|
|
20240813,093700,252944490,5460,5470,5480,5460,230
|
|
20240813,093600,251686280,5480,5480,5480,5480,0
|
|
20240813,093500,251686280,5480,5470,5480,5470,544
|
|
20240813,093400,248705600,5480,5480,5480,5480,436
|
|
20240813,093300,246316320,5480,5480,5480,5480,720
|
|
20240813,093200,242370720,5500,5500,5500,5480,21
|
|
20240813,093100,242255520,5500,5500,5500,5500,40
|
|
20240813,093000,242035520,5500,5500,5500,5500,510
|
|
20240813,092900,239230520,5500,5500,5500,5500,34
|
|
20240813,092800,239043520,5490,5500,5500,5490,1981
|
|
20240813,092700,228167670,5510,5500,5510,5490,462
|
|
20240813,092600,225627180,5510,5510,5510,5510,5
|
|
20240813,092500,225599630,5510,5510,5520,5500,3125
|
|
20240813,092400,208371110,5520,5510,5520,5510,25
|
|
20240813,092300,208233350,5520,5500,5520,5500,18
|
|
20240813,092200,208134170,5510,5510,5510,5510,102
|
|
20240813,092100,207572150,5520,5520,5520,5520,336
|
|
20240813,092000,205717430,5520,5520,5520,5520,0
|
|
20240813,091900,205717430,5520,5520,5520,5520,3
|
|
20240813,091800,205700870,5510,5520,5520,5510,92
|
|
20240813,091700,205193850,5510,5510,5510,5510,1375
|
|
20240813,091600,197617600,5510,5510,5510,5510,519
|
|
20240813,091500,194757910,5510,5510,5510,5510,11
|
|
20240813,091400,194697300,5510,5500,5510,5500,1093
|
|
20240813,091300,188685700,5500,5480,5500,5480,434
|
|
20240813,091200,186300040,5480,5520,5520,5450,13348
|
|
20240813,091100,113322360,5530,5510,5530,5510,200
|
|
20240813,091000,112220340,5530,5530,5530,5530,5
|
|
20240813,090900,112192690,5530,5510,5530,5500,307
|
|
20240813,090800,110501280,5510,5530,5530,5510,1126
|
|
20240813,090700,104278300,5560,5570,5570,5540,696
|
|
20240813,090600,100416070,5600,5600,5610,5600,7575
|
|
20240813,090500,57996000,5590,5560,5600,5540,5838
|
|
20240813,090400,25361620,5540,5560,5560,5540,684
|
|
20240813,090300,21570070,5560,5570,5580,5560,164
|
|
20240813,090200,20658190,5540,5560,5570,5540,325
|
|
20240813,090100,18850200,5560,5540,5560,5520,3237
|
|
20240813,090000,871370,5560,5550,5560,5550,157
|