588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184500,678798390,5370,5370,5370,5370,1075
|
|
20240801,184400,678798390,5370,5370,5370,5370,0
|
|
20240801,184300,678798390,5370,5370,5370,5370,0
|
|
20240801,184200,678798390,5370,5370,5370,5370,0
|
|
20240801,184100,678798390,5370,5370,5370,5370,0
|
|
20240801,184000,678798390,5370,5370,5370,5370,0
|
|
20240801,183900,678798390,5370,5370,5370,5370,0
|
|
20240801,183800,678798390,5370,5370,5370,5370,0
|
|
20240801,183700,678798390,5370,5370,5370,5370,0
|
|
20240801,183600,678798390,5370,5370,5370,5370,0
|
|
20240801,183500,678798390,5370,5370,5370,5370,0
|
|
20240801,183400,678798390,5370,5370,5370,5370,0
|
|
20240801,183300,678798390,5370,5370,5370,5370,0
|
|
20240801,183200,678798390,5370,5370,5370,5370,0
|
|
20240801,183100,678798390,5370,5370,5370,5370,0
|
|
20240801,183000,678798390,5370,5370,5370,5370,0
|
|
20240801,182900,678798390,5370,5370,5370,5370,0
|
|
20240801,182800,678798390,5370,5370,5370,5370,0
|
|
20240801,182700,678798390,5370,5370,5370,5370,0
|
|
20240801,182600,678798390,5370,5370,5370,5370,0
|
|
20240801,182500,678798390,5370,5370,5370,5370,0
|
|
20240801,182400,678798390,5370,5370,5370,5370,0
|
|
20240801,182300,678798390,5370,5370,5370,5370,0
|
|
20240801,182200,678798390,5370,5370,5370,5370,0
|
|
20240801,182100,678798390,5370,5370,5370,5370,0
|
|
20240801,182000,678798390,5370,5370,5370,5370,0
|
|
20240801,181900,678798390,5370,5370,5370,5370,0
|
|
20240801,181800,678798390,5370,5370,5370,5370,0
|
|
20240801,181700,678798390,5370,5370,5370,5370,0
|
|
20240801,181600,678798390,5370,5370,5370,5370,0
|
|
20240801,181500,678798390,5370,5370,5370,5370,1075
|
|
20240801,181400,678798390,5370,5370,5370,5370,0
|
|
20240801,181300,678798390,5370,5370,5370,5370,0
|
|
20240801,181200,678798390,5370,5370,5370,5370,0
|
|
20240801,181100,678798390,5370,5370,5370,5370,0
|
|
20240801,181000,678798390,5370,5370,5370,5370,0
|
|
20240801,180900,678798390,5370,5370,5370,5370,0
|
|
20240801,180800,678798390,5370,5370,5370,5370,0
|
|
20240801,180700,678798390,5370,5370,5370,5370,0
|
|
20240801,180600,678798390,5370,5370,5370,5370,0
|
|
20240801,180500,678798390,5370,5370,5370,5370,0
|
|
20240801,180400,678798390,5370,5370,5370,5370,0
|
|
20240801,180300,678798390,5370,5370,5370,5370,0
|
|
20240801,180200,678798390,5370,5370,5370,5370,0
|
|
20240801,180100,678798390,5370,5370,5370,5370,0
|
|
20240801,180000,678798390,5370,5370,5370,5370,0
|
|
20240801,175900,678798390,5370,5370,5370,5370,0
|
|
20240801,175800,678798390,5370,5370,5370,5370,0
|
|
20240801,175700,678798390,5370,5370,5370,5370,0
|
|
20240801,175600,678798390,5370,5370,5370,5370,0
|
|
20240801,175500,678798390,5370,5370,5370,5370,0
|
|
20240801,175400,678798390,5370,5370,5370,5370,0
|
|
20240801,175300,678798390,5370,5370,5370,5370,0
|
|
20240801,175200,678798390,5370,5370,5370,5370,0
|
|
20240801,175100,678798390,5370,5370,5370,5370,0
|
|
20240801,175000,678798390,5370,5370,5370,5370,0
|
|
20240801,174900,678798390,5370,5370,5370,5370,0
|
|
20240801,174800,678798390,5370,5370,5370,5370,0
|
|
20240801,174700,678798390,5370,5370,5370,5370,0
|
|
20240801,174600,678798390,5370,5370,5370,5370,0
|
|
20240801,174500,678798390,5370,5370,5370,5370,1075
|
|
20240801,174400,678798390,5370,5370,5370,5370,0
|
|
20240801,174300,678798390,5370,5370,5370,5370,0
|
|
20240801,174200,678798390,5370,5370,5370,5370,0
|
|
20240801,174100,678798390,5370,5370,5370,5370,0
|
|
20240801,174000,678798390,5370,5370,5370,5370,0
|
|
20240801,173900,678798390,5370,5370,5370,5370,0
|
|
20240801,173800,678798390,5370,5370,5370,5370,0
|
|
20240801,173700,678798390,5370,5370,5370,5370,0
|
|
20240801,173600,678798390,5370,5370,5370,5370,0
|
|
20240801,173500,678798390,5370,5370,5370,5370,0
|
|
20240801,173400,678798390,5370,5370,5370,5370,0
|
|
20240801,173300,678798390,5370,5370,5370,5370,0
|
|
20240801,173200,678798390,5370,5370,5370,5370,0
|
|
20240801,173100,678798390,5370,5370,5370,5370,0
|
|
20240801,173000,678798390,5370,5370,5370,5370,0
|
|
20240801,172900,678798390,5370,5370,5370,5370,0
|
|
20240801,172800,678798390,5370,5370,5370,5370,0
|
|
20240801,172700,678798390,5370,5370,5370,5370,0
|
|
20240801,172600,678798390,5370,5370,5370,5370,0
|
|
20240801,172500,678798390,5370,5370,5370,5370,0
|
|
20240801,172400,678798390,5370,5370,5370,5370,0
|
|
20240801,172300,678798390,5370,5370,5370,5370,0
|
|
20240801,172200,678798390,5370,5370,5370,5370,0
|
|
20240801,172100,678798390,5370,5370,5370,5370,0
|
|
20240801,172000,678798390,5370,5370,5370,5370,0
|
|
20240801,171900,678798390,5370,5370,5370,5370,0
|
|
20240801,171800,678798390,5370,5370,5370,5370,0
|
|
20240801,171700,678798390,5370,5370,5370,5370,0
|
|
20240801,171600,678798390,5370,5370,5370,5370,0
|
|
20240801,171500,678798390,5370,5370,5370,5370,1075
|
|
20240801,171400,678798390,5370,5370,5370,5370,0
|
|
20240801,171300,678798390,5370,5370,5370,5370,0
|
|
20240801,171200,678798390,5370,5370,5370,5370,0
|
|
20240801,171100,678798390,5370,5370,5370,5370,0
|
|
20240801,171000,678798390,5370,5370,5370,5370,0
|
|
20240801,170900,678798390,5370,5370,5370,5370,0
|
|
20240801,170800,678798390,5370,5370,5370,5370,0
|
|
20240801,170700,678798390,5370,5370,5370,5370,0
|
|
20240801,170600,678798390,5370,5370,5370,5370,0
|
|
20240801,170500,678798390,5370,5370,5370,5370,0
|
|
20240801,170400,678798390,5370,5370,5370,5370,0
|
|
20240801,170300,678798390,5370,5370,5370,5370,0
|
|
20240801,170200,678798390,5370,5370,5370,5370,0
|
|
20240801,170100,678798390,5370,5370,5370,5370,0
|
|
20240801,170000,678798390,5370,5370,5370,5370,0
|
|
20240801,165900,678798390,5370,5370,5370,5370,0
|
|
20240801,165800,678798390,5370,5370,5370,5370,0
|
|
20240801,165700,678798390,5370,5370,5370,5370,0
|
|
20240801,165600,678798390,5370,5370,5370,5370,0
|
|
20240801,165500,678798390,5370,5370,5370,5370,0
|
|
20240801,165400,678798390,5370,5370,5370,5370,0
|
|
20240801,165300,678798390,5370,5370,5370,5370,0
|
|
20240801,165200,678798390,5370,5370,5370,5370,0
|
|
20240801,165100,678798390,5370,5370,5370,5370,0
|
|
20240801,165000,678798390,5370,5370,5370,5370,0
|
|
20240801,164900,678798390,5370,5370,5370,5370,0
|
|
20240801,164800,678798390,5370,5370,5370,5370,0
|
|
20240801,164700,678798390,5370,5370,5370,5370,0
|
|
20240801,164600,678798390,5370,5370,5370,5370,0
|
|
20240801,164500,678798390,5370,5370,5370,5370,1075
|
|
20240801,164400,678798390,5370,5370,5370,5370,0
|
|
20240801,164300,678798390,5370,5370,5370,5370,0
|
|
20240801,164200,678798390,5370,5370,5370,5370,0
|
|
20240801,164100,678798390,5370,5370,5370,5370,0
|
|
20240801,164000,678798390,5370,5370,5370,5370,0
|
|
20240801,163900,678798390,5370,5370,5370,5370,0
|
|
20240801,163800,678798390,5370,5370,5370,5370,0
|
|
20240801,163700,678798390,5370,5370,5370,5370,0
|
|
20240801,163600,678798390,5370,5370,5370,5370,0
|
|
20240801,163500,678798390,5370,5370,5370,5370,0
|
|
20240801,163400,678798390,5370,5370,5370,5370,0
|
|
20240801,163300,678798390,5370,5370,5370,5370,0
|
|
20240801,163200,678798390,5370,5370,5370,5370,0
|
|
20240801,163100,678798390,5370,5370,5370,5370,0
|
|
20240801,163000,678798390,5370,5370,5370,5370,0
|
|
20240801,162900,678798390,5370,5370,5370,5370,0
|
|
20240801,162800,678798390,5370,5370,5370,5370,0
|
|
20240801,162700,678798390,5370,5370,5370,5370,0
|
|
20240801,162600,678798390,5370,5370,5370,5370,0
|
|
20240801,162500,678798390,5370,5370,5370,5370,0
|
|
20240801,162400,678798390,5370,5370,5370,5370,0
|
|
20240801,162300,678798390,5370,5370,5370,5370,0
|
|
20240801,162200,678798390,5370,5370,5370,5370,0
|
|
20240801,162100,678798390,5370,5370,5370,5370,0
|
|
20240801,162000,678798390,5370,5370,5370,5370,0
|
|
20240801,161900,678798390,5370,5370,5370,5370,0
|
|
20240801,161800,678798390,5370,5370,5370,5370,0
|
|
20240801,161700,678798390,5370,5370,5370,5370,0
|
|
20240801,161600,678798390,5370,5370,5370,5370,0
|
|
20240801,161500,678798390,5370,5370,5370,5370,1075
|
|
20240801,161400,678798390,5370,5370,5370,5370,0
|
|
20240801,161300,678798390,5370,5370,5370,5370,0
|
|
20240801,161200,678798390,5370,5370,5370,5370,0
|
|
20240801,161100,678798390,5370,5370,5370,5370,0
|
|
20240801,161000,678798390,5370,5370,5370,5370,0
|
|
20240801,160900,678798390,5370,5370,5370,5370,0
|
|
20240801,160800,678798390,5370,5370,5370,5370,0
|
|
20240801,160700,678798390,5370,5370,5370,5370,0
|
|
20240801,160600,678798390,5370,5370,5370,5370,0
|
|
20240801,160500,678798390,5370,5370,5370,5370,0
|
|
20240801,160400,678798390,5370,5370,5370,5370,0
|
|
20240801,160300,678798390,5370,5370,5370,5370,0
|
|
20240801,160200,678798390,5370,5370,5370,5370,0
|
|
20240801,160100,678798390,5370,5370,5370,5370,0
|
|
20240801,160000,678798390,5370,5370,5370,5370,0
|
|
20240801,155900,678798390,5370,5370,5370,5370,0
|
|
20240801,155800,678798390,5370,5370,5370,5370,0
|
|
20240801,155700,678798390,5370,5370,5370,5370,0
|
|
20240801,155600,678798390,5370,5370,5370,5370,0
|
|
20240801,155500,678798390,5370,5370,5370,5370,0
|
|
20240801,155400,678798390,5370,5370,5370,5370,0
|
|
20240801,155300,678798390,5370,5370,5370,5370,0
|
|
20240801,155200,678798390,5370,5370,5370,5370,0
|
|
20240801,155100,678798390,5370,5370,5370,5370,0
|
|
20240801,155000,678798390,5370,5370,5370,5370,0
|
|
20240801,154900,678798390,5370,5370,5370,5370,0
|
|
20240801,154800,678798390,5370,5370,5370,5370,0
|
|
20240801,154700,678798390,5370,5370,5370,5370,0
|
|
20240801,154600,678798390,5370,5370,5370,5370,0
|
|
20240801,154500,678798390,5370,5370,5370,5370,1075
|
|
20240801,154400,678798390,5370,5370,5370,5370,0
|
|
20240801,154300,678798390,5370,5370,5370,5370,0
|
|
20240801,154200,678798390,5370,5370,5370,5370,0
|
|
20240801,154100,678798390,5370,5370,5370,5370,0
|
|
20240801,154000,678798390,5370,5370,5370,5370,0
|
|
20240801,153900,678798390,5370,5370,5370,5370,0
|
|
20240801,153800,678798390,5370,5370,5370,5370,0
|
|
20240801,153700,678798390,5370,5370,5370,5370,0
|
|
20240801,153600,678798390,5370,5370,5370,5370,0
|
|
20240801,153500,678798390,5370,5370,5370,5370,0
|
|
20240801,153400,678798390,5370,5370,5370,5370,0
|
|
20240801,153300,678798390,5370,5370,5370,5370,0
|
|
20240801,153200,678798390,5370,5370,5370,5370,0
|
|
20240801,153100,678798390,5370,5370,5370,5370,0
|
|
20240801,153000,678798390,5370,5370,5370,5370,1075
|
|
20240801,152900,673025640,5370,5370,5370,5370,0
|
|
20240801,152800,673025640,5370,5370,5370,5370,0
|
|
20240801,152700,673025640,5370,5370,5370,5370,0
|
|
20240801,152600,673025640,5370,5370,5370,5370,0
|
|
20240801,152500,673025640,5370,5370,5370,5370,0
|
|
20240801,152400,673025640,5370,5370,5370,5370,0
|
|
20240801,152300,673025640,5370,5370,5370,5370,0
|
|
20240801,152200,673025640,5370,5370,5370,5370,0
|
|
20240801,152100,673025640,5370,5370,5370,5370,0
|
|
20240801,152000,673025640,5370,5370,5370,5370,0
|
|
20240801,151900,673025640,5370,5360,5370,5350,25
|
|
20240801,151800,672891840,5380,5350,5380,5340,847
|
|
20240801,151700,668361070,5360,5370,5370,5360,38
|
|
20240801,151600,668157380,5380,5380,5380,5370,6
|
|
20240801,151500,668125130,5360,5360,5360,5360,48
|
|
20240801,151400,667867850,5380,5370,5380,5360,32
|
|
20240801,151300,667696270,5370,5360,5380,5360,65
|
|
20240801,151200,667347790,5360,5360,5360,5360,508
|
|
20240801,151100,664624910,5380,5380,5380,5380,0
|
|
20240801,151000,664624910,5380,5380,5380,5380,0
|
|
20240801,150900,664624910,5380,5380,5380,5380,20
|
|
20240801,150800,664517310,5380,5370,5380,5370,412
|
|
20240801,150700,662304860,5370,5370,5370,5370,16
|
|
20240801,150600,662218940,5380,5380,5380,5380,0
|
|
20240801,150500,662218940,5380,5380,5380,5380,0
|
|
20240801,150400,662218940,5380,5380,5380,5380,0
|
|
20240801,150300,662218940,5380,5380,5380,5380,0
|
|
20240801,150200,662218940,5380,5380,5380,5380,0
|
|
20240801,150100,662218940,5380,5380,5380,5380,0
|
|
20240801,150000,662218940,5380,5360,5380,5360,43
|
|
20240801,145900,661988420,5380,5380,5380,5380,7
|
|
20240801,145800,661950760,5380,5380,5380,5380,0
|
|
20240801,145700,661950760,5380,5380,5380,5380,0
|
|
20240801,145600,661950760,5380,5370,5380,5370,17
|
|
20240801,145500,661859460,5360,5360,5360,5360,1
|
|
20240801,145400,661854100,5360,5360,5360,5360,32
|
|
20240801,145300,661682580,5350,5360,5360,5350,122
|
|
20240801,145200,661029660,5360,5370,5370,5350,466
|
|
20240801,145100,658532380,5370,5370,5370,5370,1
|
|
20240801,145000,658527010,5370,5370,5370,5370,26
|
|
20240801,144900,658387390,5370,5370,5370,5370,0
|
|
20240801,144800,658387390,5370,5370,5370,5370,21
|
|
20240801,144700,658274620,5360,5360,5360,5360,0
|
|
20240801,144600,658274620,5360,5360,5360,5360,0
|
|
20240801,144500,658274620,5360,5370,5370,5360,201
|
|
20240801,144400,657197250,5370,5370,5370,5370,14
|
|
20240801,144300,657122070,5370,5370,5370,5370,1
|
|
20240801,144200,657116700,5360,5360,5360,5360,10
|
|
20240801,144100,657063100,5370,5370,5370,5370,0
|
|
20240801,144000,657063100,5370,5370,5370,5370,20
|
|
20240801,143900,656955700,5380,5360,5380,5360,2
|
|
20240801,143800,656944960,5380,5380,5380,5380,0
|
|
20240801,143700,656944960,5380,5380,5380,5380,0
|
|
20240801,143600,656944960,5380,5380,5380,5380,20
|
|
20240801,143500,656837360,5380,5380,5380,5380,0
|
|
20240801,143400,656837360,5380,5380,5380,5380,56
|
|
20240801,143300,656536080,5380,5380,5380,5380,0
|
|
20240801,143200,656536080,5380,5380,5380,5380,0
|
|
20240801,143100,656536080,5380,5380,5380,5380,0
|
|
20240801,143000,656536080,5380,5380,5380,5380,48
|
|
20240801,142900,656277840,5380,5370,5380,5370,14
|
|
20240801,142800,656202650,5390,5380,5390,5380,50
|
|
20240801,142700,655933430,5380,5380,5380,5380,0
|
|
20240801,142600,655933430,5380,5380,5380,5380,1
|
|
20240801,142500,655928050,5360,5360,5360,5360,1000
|
|
20240801,142400,650568050,5380,5380,5380,5380,11
|
|
20240801,142300,650508870,5360,5380,5380,5360,85
|
|
20240801,142200,650052270,5390,5390,5390,5390,0
|
|
20240801,142100,650052270,5390,5390,5390,5390,0
|
|
20240801,142000,650052270,5390,5370,5390,5370,26
|
|
20240801,141900,649912530,5370,5370,5370,5360,1326
|
|
20240801,141800,642800910,5390,5390,5390,5390,0
|
|
20240801,141700,642800910,5390,5390,5390,5390,0
|
|
20240801,141600,642800910,5390,5380,5390,5380,70
|
|
20240801,141500,642424300,5390,5390,5390,5390,6
|
|
20240801,141400,642391960,5390,5390,5390,5390,0
|
|
20240801,141300,642391960,5390,5380,5390,5380,3
|
|
20240801,141200,642375810,5380,5380,5380,5380,4
|
|
20240801,141100,642354290,5380,5380,5380,5380,3
|
|
20240801,141000,642338150,5360,5380,5380,5360,3
|
|
20240801,140900,642322050,5390,5360,5390,5360,40
|
|
20240801,140800,642107620,5390,5390,5390,5390,1
|
|
20240801,140700,642102230,5390,5390,5390,5390,1
|
|
20240801,140600,642096840,5380,5380,5380,5380,600
|
|
20240801,140500,638868840,5390,5370,5390,5360,1221
|
|
20240801,140400,632323850,5380,5380,5380,5380,4
|
|
20240801,140300,632302330,5380,5380,5380,5380,16
|
|
20240801,140200,632216250,5390,5390,5390,5390,0
|
|
20240801,140100,632216250,5390,5390,5390,5390,20
|
|
20240801,140000,632108450,5390,5390,5390,5390,0
|
|
20240801,135900,632108450,5390,5390,5390,5390,0
|
|
20240801,135800,632108450,5390,5390,5390,5390,0
|
|
20240801,135700,632108450,5390,5370,5390,5350,1125
|
|
20240801,135600,626075790,5390,5390,5390,5390,0
|
|
20240801,135500,626075790,5390,5380,5390,5380,11
|
|
20240801,135400,626016600,5390,5390,5390,5390,0
|
|
20240801,135300,626016600,5390,5390,5390,5390,2
|
|
20240801,135200,626005820,5390,5390,5390,5390,1
|
|
20240801,135100,626000430,5390,5370,5390,5370,3
|
|
20240801,135000,625984300,5370,5370,5370,5370,0
|
|
20240801,134900,625984300,5370,5390,5390,5370,102
|
|
20240801,134800,625436540,5370,5380,5390,5370,407
|
|
20240801,134700,623250230,5390,5390,5390,5390,0
|
|
20240801,134600,623250230,5390,5390,5390,5390,9
|
|
20240801,134500,623201720,5390,5390,5400,5390,1040
|
|
20240801,134400,617596110,5400,5400,5400,5400,0
|
|
20240801,134300,617596110,5400,5400,5400,5400,0
|
|
20240801,134200,617596110,5400,5400,5400,5400,0
|
|
20240801,134100,617596110,5400,5400,5400,5400,0
|
|
20240801,134000,617596110,5400,5400,5400,5400,0
|
|
20240801,133900,617596110,5400,5400,5400,5400,0
|
|
20240801,133800,617596110,5400,5380,5400,5380,51
|
|
20240801,133700,617321710,5380,5380,5380,5380,1744
|
|
20240801,133600,607938990,5380,5400,5400,5380,264
|
|
20240801,133500,606517450,5400,5400,5400,5400,2
|
|
20240801,133400,606506650,5410,5410,5410,5410,1
|
|
20240801,133300,606501240,5400,5410,5410,5400,241
|
|
20240801,133200,605197720,5400,5410,5410,5400,26
|
|
20240801,133100,605057300,5390,5390,5390,5390,2201
|
|
20240801,133000,593193910,5410,5410,5410,5410,1
|
|
20240801,132900,593188500,5390,5410,5410,5390,101
|
|
20240801,132800,592644090,5390,5410,5410,5390,56
|
|
20240801,132700,592341650,5410,5410,5410,5410,1
|
|
20240801,132600,592336240,5400,5410,5410,5400,1107
|
|
20240801,132500,586358430,5400,5400,5400,5400,124
|
|
20240801,132400,585688830,5410,5410,5410,5400,48
|
|
20240801,132300,585429210,5400,5400,5400,5400,110
|
|
20240801,132200,584835210,5410,5400,5410,5400,32
|
|
20240801,132100,584662390,5390,5410,5410,5390,215
|
|
20240801,132000,583499540,5410,5400,5410,5400,11
|
|
20240801,131900,583440130,5390,5390,5390,5390,998
|
|
20240801,131800,578060910,5390,5390,5390,5390,2
|
|
20240801,131700,578050130,5410,5420,5420,5410,11
|
|
20240801,131600,577990610,5410,5400,5410,5400,1186
|
|
20240801,131500,571586110,5420,5420,5420,5420,393
|
|
20240801,131400,569456050,5420,5400,5420,5400,5379
|
|
20240801,131300,540383360,5400,5400,5400,5400,118
|
|
20240801,131200,539746160,5400,5400,5400,5400,2240
|
|
20240801,131100,527650160,5400,5380,5400,5380,4073
|
|
20240801,131000,505696550,5390,5390,5390,5390,0
|
|
20240801,130900,505696550,5390,5370,5390,5370,1160
|
|
20240801,130800,499456000,5380,5380,5380,5380,0
|
|
20240801,130700,499456000,5380,5380,5380,5380,0
|
|
20240801,130600,499456000,5380,5380,5380,5380,80
|
|
20240801,130500,499025600,5380,5380,5380,5380,0
|
|
20240801,130400,499025600,5380,5380,5380,5380,10
|
|
20240801,130300,498971800,5380,5380,5380,5370,924
|
|
20240801,130200,494005180,5380,5380,5380,5380,76
|
|
20240801,130100,493596300,5380,5380,5380,5380,0
|
|
20240801,130000,493596300,5380,5380,5380,5380,26
|
|
20240801,125900,493456420,5380,5360,5380,5360,31
|
|
20240801,125800,493290240,5380,5380,5380,5380,1
|
|
20240801,125700,493284860,5360,5360,5360,5360,10
|
|
20240801,125600,493231260,5380,5380,5380,5380,0
|
|
20240801,125500,493231260,5380,5380,5380,5380,1
|
|
20240801,125400,493225880,5370,5370,5370,5370,200
|
|
20240801,125300,492151880,5380,5380,5380,5380,1
|
|
20240801,125200,492146500,5370,5370,5370,5370,650
|
|
20240801,125100,488656000,5360,5370,5370,5360,180
|
|
20240801,125000,487689700,5360,5370,5370,5360,371
|
|
20240801,124900,485697630,5350,5350,5350,5350,11
|
|
20240801,124800,485638780,5360,5360,5360,5360,530
|
|
20240801,124700,482797980,5360,5360,5360,5360,0
|
|
20240801,124600,482797980,5360,5360,5360,5360,0
|
|
20240801,124500,482797980,5360,5360,5360,5360,0
|
|
20240801,124400,482797980,5360,5390,5390,5360,11
|
|
20240801,124300,482738990,5380,5380,5380,5380,1512
|
|
20240801,124200,474604430,5380,5380,5380,5380,6
|
|
20240801,124100,474572150,5380,5380,5380,5380,0
|
|
20240801,124000,474572150,5380,5380,5380,5380,1
|
|
20240801,123900,474566770,5360,5360,5360,5360,0
|
|
20240801,123800,474566770,5360,5360,5360,5360,530
|
|
20240801,123700,471725970,5380,5360,5380,5360,502
|
|
20240801,123600,469035230,5390,5390,5390,5390,10
|
|
20240801,123500,468981330,5390,5380,5390,5380,2
|
|
20240801,123400,468970560,5380,5380,5380,5380,310
|
|
20240801,123300,467302760,5390,5380,5390,5380,146
|
|
20240801,123200,466517270,5380,5380,5380,5380,10
|
|
20240801,123100,466463470,5390,5390,5390,5390,100
|
|
20240801,123000,465924470,5390,5390,5390,5390,90
|
|
20240801,122900,465439370,5390,5360,5390,5360,8259
|
|
20240801,122800,421016530,5370,5360,5370,5360,3326
|
|
20240801,122700,403189160,5360,5360,5360,5360,2
|
|
20240801,122600,403178440,5360,5360,5360,5360,10
|
|
20240801,122500,403124840,5360,5360,5360,5360,0
|
|
20240801,122400,403124840,5360,5360,5360,5360,0
|
|
20240801,122300,403124840,5360,5360,5360,5360,2
|
|
20240801,122200,403114120,5360,5360,5360,5360,0
|
|
20240801,122100,403114120,5360,5360,5360,5360,390
|
|
20240801,122000,401023720,5360,5360,5360,5360,0
|
|
20240801,121900,401023720,5360,5350,5360,5340,17
|
|
20240801,121800,400932900,5370,5370,5370,5370,1
|
|
20240801,121700,400927530,5370,5370,5370,5370,0
|
|
20240801,121600,400927530,5370,5350,5370,5330,6808
|
|
20240801,121500,364552590,5360,5360,5360,5360,1
|
|
20240801,121400,364547230,5350,5350,5350,5350,178
|
|
20240801,121300,363594930,5350,5350,5350,5350,0
|
|
20240801,121200,363594930,5350,5350,5350,5350,0
|
|
20240801,121100,363594930,5350,5350,5350,5350,0
|
|
20240801,121000,363594930,5350,5350,5350,5350,12
|
|
20240801,120900,363530730,5360,5340,5360,5340,65
|
|
20240801,120800,363182370,5360,5360,5360,5360,0
|
|
20240801,120700,363182370,5360,5360,5360,5360,0
|
|
20240801,120600,363182370,5360,5360,5360,5360,0
|
|
20240801,120500,363182370,5360,5350,5360,5350,618
|
|
20240801,120400,359871410,5360,5360,5360,5360,0
|
|
20240801,120300,359871410,5360,5360,5360,5350,1681
|
|
20240801,120200,350862250,5360,5360,5360,5360,861
|
|
20240801,120100,346247290,5360,5360,5360,5360,0
|
|
20240801,120000,346247290,5360,5350,5360,5350,315
|
|
20240801,115900,344559390,5350,5350,5350,5350,20
|
|
20240801,115800,344452390,5360,5360,5360,5360,0
|
|
20240801,115700,344452390,5360,5350,5360,5350,201
|
|
20240801,115600,343377030,5360,5360,5360,5360,0
|
|
20240801,115500,343377030,5360,5340,5360,5340,2
|
|
20240801,115400,343366330,5360,5360,5360,5360,0
|
|
20240801,115300,343366330,5360,5360,5360,5360,1
|
|
20240801,115200,343360970,5350,5350,5350,5350,500
|
|
20240801,115100,340685970,5360,5360,5360,5360,0
|
|
20240801,115000,340685970,5360,5360,5360,5360,0
|
|
20240801,114900,340685970,5360,5360,5360,5360,0
|
|
20240801,114800,340685970,5360,5360,5360,5360,2
|
|
20240801,114700,340675250,5360,5360,5360,5360,0
|
|
20240801,114600,340675250,5360,5360,5360,5360,0
|
|
20240801,114500,340675250,5360,5360,5360,5360,0
|
|
20240801,114400,340675250,5360,5360,5360,5360,11
|
|
20240801,114300,340616290,5350,5350,5350,5350,100
|
|
20240801,114200,340081290,5360,5360,5360,5360,0
|
|
20240801,114100,340081290,5360,5360,5360,5360,393
|
|
20240801,114000,337974810,5340,5340,5340,5340,0
|
|
20240801,113900,337974810,5340,5350,5360,5340,601
|
|
20240801,113800,334764450,5350,5350,5350,5350,177
|
|
20240801,113700,333817500,5350,5350,5350,5350,0
|
|
20240801,113600,333817500,5350,5350,5350,5350,10
|
|
20240801,113500,333764000,5360,5360,5360,5360,0
|
|
20240801,113400,333764000,5360,5350,5360,5350,14
|
|
20240801,113300,333689090,5350,5360,5360,5350,138
|
|
20240801,113200,332950780,5360,5350,5360,5350,43
|
|
20240801,113100,332720720,5350,5350,5350,5350,224
|
|
20240801,113000,331522320,5350,5350,5350,5350,0
|
|
20240801,112900,331522320,5350,5350,5350,5350,350
|
|
20240801,112800,329649820,5340,5340,5340,5340,100
|
|
20240801,112700,329115820,5350,5350,5350,5350,0
|
|
20240801,112600,329115820,5350,5350,5350,5350,0
|
|
20240801,112500,329115820,5350,5350,5350,5350,0
|
|
20240801,112400,329115820,5350,5350,5350,5350,0
|
|
20240801,112300,329115820,5350,5350,5350,5350,65
|
|
20240801,112200,328768070,5350,5350,5350,5350,0
|
|
20240801,112100,328768070,5350,5350,5350,5340,463
|
|
20240801,112000,326291030,5350,5360,5360,5350,283
|
|
20240801,111900,324775200,5360,5350,5360,5350,82
|
|
20240801,111800,324336490,5350,5350,5350,5350,1
|
|
20240801,111700,324331140,5340,5350,5350,5340,472
|
|
20240801,111600,321805960,5370,5370,5370,5370,0
|
|
20240801,111500,321805960,5370,5350,5370,5350,501
|
|
20240801,111400,319125590,5370,5370,5370,5370,0
|
|
20240801,111300,319125590,5370,5370,5370,5370,0
|
|
20240801,111200,319125590,5370,5370,5370,5370,0
|
|
20240801,111100,319125590,5370,5360,5370,5350,1168
|
|
20240801,111000,312855760,5360,5350,5360,5350,284
|
|
20240801,110900,311336320,5360,5350,5360,5350,3448
|
|
20240801,110800,292869060,5340,5340,5340,5340,100
|
|
20240801,110700,292335060,5340,5340,5340,5340,328
|
|
20240801,110600,290583540,5350,5350,5350,5350,3
|
|
20240801,110500,290567490,5350,5340,5350,5340,1108
|
|
20240801,110400,284650760,5340,5340,5340,5340,17
|
|
20240801,110300,284559980,5340,5340,5340,5340,43
|
|
20240801,110200,284330360,5340,5340,5340,5340,0
|
|
20240801,110100,284330360,5340,5320,5340,5320,51
|
|
20240801,110000,284059020,5320,5320,5320,5320,938
|
|
20240801,105900,279068860,5330,5330,5330,5330,0
|
|
20240801,105800,279068860,5330,5330,5330,5330,1090
|
|
20240801,105700,273259160,5330,5320,5330,5320,610
|
|
20240801,105600,270010230,5320,5320,5320,5320,763
|
|
20240801,105500,265951070,5320,5320,5320,5320,3
|
|
20240801,105400,265935110,5320,5320,5320,5320,115
|
|
20240801,105300,265323310,5320,5320,5320,5320,1
|
|
20240801,105200,265317990,5330,5320,5330,5320,29
|
|
20240801,105100,265163510,5330,5330,5330,5330,460
|
|
20240801,105000,262711710,5330,5310,5330,5310,37
|
|
20240801,104900,262514840,5330,5330,5330,5330,0
|
|
20240801,104800,262514840,5330,5330,5330,5330,0
|
|
20240801,104700,262514840,5330,5320,5330,5320,27
|
|
20240801,104600,262371190,5320,5320,5320,5320,0
|
|
20240801,104500,262371190,5320,5320,5320,5320,0
|
|
20240801,104400,262371190,5320,5320,5320,5320,0
|
|
20240801,104300,262371190,5320,5320,5320,5320,0
|
|
20240801,104200,262371190,5320,5320,5320,5320,274
|
|
20240801,104100,260913510,5330,5330,5330,5330,1
|
|
20240801,104000,260908180,5330,5330,5330,5330,1
|
|
20240801,103900,260902850,5320,5320,5320,5320,0
|
|
20240801,103800,260902850,5320,5320,5320,5320,0
|
|
20240801,103700,260902850,5320,5310,5330,5310,69
|
|
20240801,103600,260535770,5310,5310,5310,5310,0
|
|
20240801,103500,260535770,5310,5310,5310,5310,20
|
|
20240801,103400,260429570,5300,5300,5300,5300,0
|
|
20240801,103300,260429570,5300,5300,5300,5300,0
|
|
20240801,103200,260429570,5300,5300,5300,5300,26
|
|
20240801,103100,260291770,5300,5300,5300,5300,560
|
|
20240801,103000,257323770,5300,5300,5300,5300,0
|
|
20240801,102900,257323770,5300,5300,5300,5300,480
|
|
20240801,102800,254779770,5330,5330,5330,5310,1105
|
|
20240801,102700,248906690,5330,5330,5330,5330,321
|
|
20240801,102600,247195760,5340,5340,5340,5340,0
|
|
20240801,102500,247195760,5340,5340,5340,5340,0
|
|
20240801,102400,247195760,5340,5340,5340,5340,2
|
|
20240801,102300,247185080,5340,5340,5340,5340,0
|
|
20240801,102200,247185080,5340,5340,5340,5340,0
|
|
20240801,102100,247185080,5340,5330,5340,5330,40
|
|
20240801,102000,246971870,5330,5320,5340,5320,503
|
|
20240801,101900,244295870,5330,5340,5340,5320,212
|
|
20240801,101800,243167620,5340,5340,5340,5340,0
|
|
20240801,101700,243167620,5340,5340,5340,5340,0
|
|
20240801,101600,243167620,5340,5340,5340,5340,0
|
|
20240801,101500,243167620,5340,5340,5340,5340,0
|
|
20240801,101400,243167620,5340,5340,5340,5340,0
|
|
20240801,101300,243167620,5340,5320,5340,5320,111
|
|
20240801,101200,242577000,5330,5330,5330,5330,67
|
|
20240801,101100,242219890,5340,5340,5340,5330,79
|
|
20240801,101000,241798040,5340,5340,5340,5340,20
|
|
20240801,100900,241691240,5330,5330,5340,5330,640
|
|
20240801,100800,238279520,5330,5330,5330,5330,1613
|
|
20240801,100700,229682230,5330,5330,5330,5330,393
|
|
20240801,100600,227587540,5330,5330,5330,5330,201
|
|
20240801,100500,226516210,5330,5330,5330,5330,6
|
|
20240801,100400,226484230,5330,5340,5350,5330,212
|
|
20240801,100300,225350390,5350,5350,5350,5350,0
|
|
20240801,100200,225350390,5350,5350,5350,5350,2
|
|
20240801,100100,225339690,5330,5350,5350,5330,32
|
|
20240801,100000,225168910,5350,5350,5350,5350,192
|
|
20240801,095900,224141710,5350,5340,5350,5340,1443
|
|
20240801,095800,216436080,5340,5330,5340,5330,57
|
|
20240801,095700,216132260,5340,5340,5340,5340,180
|
|
20240801,095600,215171060,5340,5340,5340,5340,1
|
|
20240801,095500,215165720,5330,5330,5330,5330,144
|
|
20240801,095400,214398200,5330,5330,5330,5330,1527
|
|
20240801,095300,206259290,5330,5330,5330,5330,14
|
|
20240801,095200,206184670,5330,5330,5330,5330,101
|
|
20240801,095100,205646340,5330,5330,5330,5330,0
|
|
20240801,095000,205646340,5330,5320,5330,5320,34
|
|
20240801,094900,205465240,5330,5330,5330,5330,0
|
|
20240801,094800,205465240,5330,5330,5330,5330,0
|
|
20240801,094700,205465240,5330,5330,5330,5330,3
|
|
20240801,094600,205449250,5330,5320,5330,5320,636
|
|
20240801,094500,202065720,5320,5320,5320,5320,27
|
|
20240801,094400,201922080,5320,5330,5330,5320,2
|
|
20240801,094300,201911430,5320,5320,5320,5320,103
|
|
20240801,094200,201363470,5320,5320,5320,5320,0
|
|
20240801,094100,201363470,5320,5330,5330,5310,362
|
|
20240801,094000,199438110,5330,5330,5330,5320,484
|
|
20240801,093900,196859480,5320,5330,5330,5320,152
|
|
20240801,093800,196050790,5330,5330,5330,5330,141
|
|
20240801,093700,195299260,5330,5330,5340,5330,331
|
|
20240801,093600,193535020,5340,5330,5340,5330,3
|
|
20240801,093500,193519020,5330,5330,5330,5330,709
|
|
20240801,093400,189740050,5330,5340,5340,5330,724
|
|
20240801,093300,185873970,5360,5360,5360,5360,0
|
|
20240801,093200,185873970,5360,5360,5360,5360,2
|
|
20240801,093100,185863250,5360,5360,5360,5360,471
|
|
20240801,093000,183338690,5360,5340,5360,5340,207
|
|
20240801,092900,182230550,5340,5360,5360,5340,3
|
|
20240801,092800,182214510,5360,5350,5360,5340,765
|
|
20240801,092700,178128750,5360,5350,5360,5350,139
|
|
20240801,092600,177385090,5340,5350,5360,5340,1206
|
|
20240801,092500,170932990,5370,5370,5370,5370,0
|
|
20240801,092400,170932990,5370,5360,5370,5360,1720
|
|
20240801,092300,161712850,5350,5350,5350,5350,2053
|
|
20240801,092200,150729300,5340,5350,5350,5340,82
|
|
20240801,092100,150290620,5360,5360,5360,5350,891
|
|
20240801,092000,145522360,5350,5360,5360,5350,21
|
|
20240801,091900,145410000,5360,5360,5370,5350,518
|
|
20240801,091800,142630030,5360,5360,5370,5360,1549
|
|
20240801,091700,134324090,5350,5350,5360,5340,351
|
|
20240801,091600,132446710,5350,5340,5360,5340,2377
|
|
20240801,091500,119729480,5340,5330,5340,5330,658
|
|
20240801,091400,116215820,5330,5350,5350,5330,140
|
|
20240801,091300,115468830,5350,5330,5350,5330,3969
|
|
20240801,091200,94275800,5330,5320,5330,5320,2139
|
|
20240801,091100,82896310,5320,5280,5320,5280,4781
|
|
20240801,091000,57512450,5280,5270,5280,5260,601
|
|
20240801,090900,54350170,5280,5280,5280,5280,200
|
|
20240801,090800,53294170,5270,5290,5300,5270,3157
|
|
20240801,090700,36624920,5290,5290,5290,5290,4
|
|
20240801,090600,36603760,5300,5280,5300,5270,1182
|
|
20240801,090500,30354180,5280,5270,5280,5270,86
|
|
20240801,090400,29900110,5270,5280,5280,5270,1274
|
|
20240801,090300,23173440,5280,5300,5300,5280,1090
|
|
20240801,090200,17415200,5280,5280,5300,5280,835
|
|
20240801,090100,13000130,5280,5270,5280,5270,1161
|
|
20240801,090000,6871150,5270,5250,5270,5250,1308
|