603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190000,1388625920,5560,5560,5560,5560,2796
|
|
20240809,185900,1388625920,5560,5560,5560,5560,0
|
|
20240809,185800,1388625920,5560,5560,5560,5560,0
|
|
20240809,185700,1388625920,5560,5560,5560,5560,0
|
|
20240809,185600,1388625920,5560,5560,5560,5560,0
|
|
20240809,185500,1388625920,5560,5560,5560,5560,0
|
|
20240809,185400,1388625920,5560,5560,5560,5560,0
|
|
20240809,185300,1388625920,5560,5560,5560,5560,0
|
|
20240809,185200,1388625920,5560,5560,5560,5560,0
|
|
20240809,185100,1388625920,5560,5560,5560,5560,0
|
|
20240809,185000,1388625920,5560,5560,5560,5560,0
|
|
20240809,184900,1388625920,5560,5560,5560,5560,0
|
|
20240809,184800,1388625920,5560,5560,5560,5560,0
|
|
20240809,184700,1388625920,5560,5560,5560,5560,0
|
|
20240809,184600,1388625920,5560,5560,5560,5560,0
|
|
20240809,184500,1388625920,5560,5560,5560,5560,0
|
|
20240809,184400,1388625920,5560,5560,5560,5560,0
|
|
20240809,184300,1388625920,5560,5560,5560,5560,0
|
|
20240809,184200,1388625920,5560,5560,5560,5560,0
|
|
20240809,184100,1388625920,5560,5560,5560,5560,0
|
|
20240809,184000,1388625920,5560,5560,5560,5560,0
|
|
20240809,183900,1388625920,5560,5560,5560,5560,0
|
|
20240809,183800,1388625920,5560,5560,5560,5560,0
|
|
20240809,183700,1388625920,5560,5560,5560,5560,0
|
|
20240809,183600,1388625920,5560,5560,5560,5560,0
|
|
20240809,183500,1388625920,5560,5560,5560,5560,0
|
|
20240809,183400,1388625920,5560,5560,5560,5560,0
|
|
20240809,183300,1388625920,5560,5560,5560,5560,0
|
|
20240809,183200,1388625920,5560,5560,5560,5560,0
|
|
20240809,183100,1388625920,5560,5560,5560,5560,0
|
|
20240809,183000,1388625920,5560,5560,5560,5560,2796
|
|
20240809,182900,1388625920,5560,5560,5560,5560,0
|
|
20240809,182800,1388625920,5560,5560,5560,5560,0
|
|
20240809,182700,1388625920,5560,5560,5560,5560,0
|
|
20240809,182600,1388625920,5560,5560,5560,5560,0
|
|
20240809,182500,1388625920,5560,5560,5560,5560,0
|
|
20240809,182400,1388625920,5560,5560,5560,5560,0
|
|
20240809,182300,1388625920,5560,5560,5560,5560,0
|
|
20240809,182200,1388625920,5560,5560,5560,5560,0
|
|
20240809,182100,1388625920,5560,5560,5560,5560,0
|
|
20240809,182000,1388625920,5560,5560,5560,5560,0
|
|
20240809,181900,1388625920,5560,5560,5560,5560,0
|
|
20240809,181800,1388625920,5560,5560,5560,5560,0
|
|
20240809,181700,1388625920,5560,5560,5560,5560,0
|
|
20240809,181600,1388625920,5560,5560,5560,5560,0
|
|
20240809,181500,1388625920,5560,5560,5560,5560,0
|
|
20240809,181400,1388625920,5560,5560,5560,5560,0
|
|
20240809,181300,1388625920,5560,5560,5560,5560,0
|
|
20240809,181200,1388625920,5560,5560,5560,5560,0
|
|
20240809,181100,1388625920,5560,5560,5560,5560,0
|
|
20240809,181000,1388625920,5560,5560,5560,5560,0
|
|
20240809,180900,1388625920,5560,5560,5560,5560,0
|
|
20240809,180800,1388625920,5560,5560,5560,5560,0
|
|
20240809,180700,1388625920,5560,5560,5560,5560,0
|
|
20240809,180600,1388625920,5560,5560,5560,5560,0
|
|
20240809,180500,1388625920,5560,5560,5560,5560,0
|
|
20240809,180400,1388625920,5560,5560,5560,5560,0
|
|
20240809,180300,1388625920,5560,5560,5560,5560,0
|
|
20240809,180200,1388625920,5560,5560,5560,5560,0
|
|
20240809,180100,1388625920,5560,5560,5560,5560,0
|
|
20240809,180000,1388625920,5560,5560,5560,5560,2796
|
|
20240809,175900,1388625920,5560,5560,5560,5560,0
|
|
20240809,175800,1388625920,5560,5560,5560,5560,0
|
|
20240809,175700,1388625920,5560,5560,5560,5560,0
|
|
20240809,175600,1388625920,5560,5560,5560,5560,0
|
|
20240809,175500,1388625920,5560,5560,5560,5560,0
|
|
20240809,175400,1388625920,5560,5560,5560,5560,0
|
|
20240809,175300,1388625920,5560,5560,5560,5560,0
|
|
20240809,175200,1388625920,5560,5560,5560,5560,0
|
|
20240809,175100,1388625920,5560,5560,5560,5560,0
|
|
20240809,175000,1388625920,5560,5560,5560,5560,0
|
|
20240809,174900,1388625920,5560,5560,5560,5560,0
|
|
20240809,174800,1388625920,5560,5560,5560,5560,0
|
|
20240809,174700,1388625920,5560,5560,5560,5560,0
|
|
20240809,174600,1388625920,5560,5560,5560,5560,0
|
|
20240809,174500,1388625920,5560,5560,5560,5560,0
|
|
20240809,174400,1388625920,5560,5560,5560,5560,0
|
|
20240809,174300,1388625920,5560,5560,5560,5560,0
|
|
20240809,174200,1388625920,5560,5560,5560,5560,0
|
|
20240809,174100,1388625920,5560,5560,5560,5560,0
|
|
20240809,174000,1388625920,5560,5560,5560,5560,0
|
|
20240809,173900,1388625920,5560,5560,5560,5560,0
|
|
20240809,173800,1388625920,5560,5560,5560,5560,0
|
|
20240809,173700,1388625920,5560,5560,5560,5560,0
|
|
20240809,173600,1388625920,5560,5560,5560,5560,0
|
|
20240809,173500,1388625920,5560,5560,5560,5560,0
|
|
20240809,173400,1388625920,5560,5560,5560,5560,0
|
|
20240809,173300,1388625920,5560,5560,5560,5560,0
|
|
20240809,173200,1388625920,5560,5560,5560,5560,0
|
|
20240809,173100,1388625920,5560,5560,5560,5560,0
|
|
20240809,173000,1388625920,5560,5560,5560,5560,2796
|
|
20240809,172900,1388625920,5560,5560,5560,5560,0
|
|
20240809,172800,1388625920,5560,5560,5560,5560,0
|
|
20240809,172700,1388625920,5560,5560,5560,5560,0
|
|
20240809,172600,1388625920,5560,5560,5560,5560,0
|
|
20240809,172500,1388625920,5560,5560,5560,5560,0
|
|
20240809,172400,1388625920,5560,5560,5560,5560,0
|
|
20240809,172300,1388625920,5560,5560,5560,5560,0
|
|
20240809,172200,1388625920,5560,5560,5560,5560,0
|
|
20240809,172100,1388625920,5560,5560,5560,5560,0
|
|
20240809,172000,1388625920,5560,5560,5560,5560,0
|
|
20240809,171900,1388625920,5560,5560,5560,5560,0
|
|
20240809,171800,1388625920,5560,5560,5560,5560,0
|
|
20240809,171700,1388625920,5560,5560,5560,5560,0
|
|
20240809,171600,1388625920,5560,5560,5560,5560,0
|
|
20240809,171500,1388625920,5560,5560,5560,5560,0
|
|
20240809,171400,1388625920,5560,5560,5560,5560,0
|
|
20240809,171300,1388625920,5560,5560,5560,5560,0
|
|
20240809,171200,1388625920,5560,5560,5560,5560,0
|
|
20240809,171100,1388625920,5560,5560,5560,5560,0
|
|
20240809,171000,1388625920,5560,5560,5560,5560,0
|
|
20240809,170900,1388625920,5560,5560,5560,5560,0
|
|
20240809,170800,1388625920,5560,5560,5560,5560,0
|
|
20240809,170700,1388625920,5560,5560,5560,5560,0
|
|
20240809,170600,1388625920,5560,5560,5560,5560,0
|
|
20240809,170500,1388625920,5560,5560,5560,5560,0
|
|
20240809,170400,1388625920,5560,5560,5560,5560,0
|
|
20240809,170300,1388625920,5560,5560,5560,5560,0
|
|
20240809,170200,1388625920,5560,5560,5560,5560,0
|
|
20240809,170100,1388625920,5560,5560,5560,5560,0
|
|
20240809,170000,1388625920,5560,5560,5560,5560,2796
|
|
20240809,165900,1388625920,5560,5560,5560,5560,0
|
|
20240809,165800,1388625920,5560,5560,5560,5560,0
|
|
20240809,165700,1388625920,5560,5560,5560,5560,0
|
|
20240809,165600,1388625920,5560,5560,5560,5560,0
|
|
20240809,165500,1388625920,5560,5560,5560,5560,0
|
|
20240809,165400,1388625920,5560,5560,5560,5560,0
|
|
20240809,165300,1388625920,5560,5560,5560,5560,0
|
|
20240809,165200,1388625920,5560,5560,5560,5560,0
|
|
20240809,165100,1388625920,5560,5560,5560,5560,0
|
|
20240809,165000,1388625920,5560,5560,5560,5560,0
|
|
20240809,164900,1388625920,5560,5560,5560,5560,0
|
|
20240809,164800,1388625920,5560,5560,5560,5560,0
|
|
20240809,164700,1388625920,5560,5560,5560,5560,0
|
|
20240809,164600,1388625920,5560,5560,5560,5560,0
|
|
20240809,164500,1388625920,5560,5560,5560,5560,0
|
|
20240809,164400,1388625920,5560,5560,5560,5560,0
|
|
20240809,164300,1388625920,5560,5560,5560,5560,0
|
|
20240809,164200,1388625920,5560,5560,5560,5560,0
|
|
20240809,164100,1388625920,5560,5560,5560,5560,0
|
|
20240809,164000,1388625920,5560,5560,5560,5560,0
|
|
20240809,163900,1388625920,5560,5560,5560,5560,0
|
|
20240809,163800,1388625920,5560,5560,5560,5560,0
|
|
20240809,163700,1388625920,5560,5560,5560,5560,0
|
|
20240809,163600,1388625920,5560,5560,5560,5560,0
|
|
20240809,163500,1388625920,5560,5560,5560,5560,0
|
|
20240809,163400,1388625920,5560,5560,5560,5560,0
|
|
20240809,163300,1388625920,5560,5560,5560,5560,0
|
|
20240809,163200,1388625920,5560,5560,5560,5560,0
|
|
20240809,163100,1388625920,5560,5560,5560,5560,0
|
|
20240809,163000,1388625920,5560,5560,5560,5560,2796
|
|
20240809,162900,1388625920,5560,5560,5560,5560,0
|
|
20240809,162800,1388625920,5560,5560,5560,5560,0
|
|
20240809,162700,1388625920,5560,5560,5560,5560,0
|
|
20240809,162600,1388625920,5560,5560,5560,5560,0
|
|
20240809,162500,1388625920,5560,5560,5560,5560,0
|
|
20240809,162400,1388625920,5560,5560,5560,5560,0
|
|
20240809,162300,1388625920,5560,5560,5560,5560,0
|
|
20240809,162200,1388625920,5560,5560,5560,5560,0
|
|
20240809,162100,1388625920,5560,5560,5560,5560,0
|
|
20240809,162000,1388625920,5560,5560,5560,5560,0
|
|
20240809,161900,1388625920,5560,5560,5560,5560,0
|
|
20240809,161800,1388625920,5560,5560,5560,5560,0
|
|
20240809,161700,1388625920,5560,5560,5560,5560,0
|
|
20240809,161600,1388625920,5560,5560,5560,5560,0
|
|
20240809,161500,1388625920,5560,5560,5560,5560,0
|
|
20240809,161400,1388625920,5560,5560,5560,5560,0
|
|
20240809,161300,1388625920,5560,5560,5560,5560,0
|
|
20240809,161200,1388625920,5560,5560,5560,5560,0
|
|
20240809,161100,1388625920,5560,5560,5560,5560,0
|
|
20240809,161000,1388625920,5560,5560,5560,5560,0
|
|
20240809,160900,1388625920,5560,5560,5560,5560,0
|
|
20240809,160800,1388625920,5560,5560,5560,5560,0
|
|
20240809,160700,1388625920,5560,5560,5560,5560,0
|
|
20240809,160600,1388625920,5560,5560,5560,5560,0
|
|
20240809,160500,1388625920,5560,5560,5560,5560,0
|
|
20240809,160400,1388625920,5560,5560,5560,5560,0
|
|
20240809,160300,1388625920,5560,5560,5560,5560,0
|
|
20240809,160200,1388625920,5560,5560,5560,5560,0
|
|
20240809,160100,1388625920,5560,5560,5560,5560,0
|
|
20240809,160000,1388625920,5560,5560,5560,5560,2796
|
|
20240809,155900,1388625920,5560,5560,5560,5560,0
|
|
20240809,155800,1388625920,5560,5560,5560,5560,0
|
|
20240809,155700,1388625920,5560,5560,5560,5560,0
|
|
20240809,155600,1388625920,5560,5560,5560,5560,0
|
|
20240809,155500,1388625920,5560,5560,5560,5560,0
|
|
20240809,155400,1388625920,5560,5560,5560,5560,0
|
|
20240809,155300,1388625920,5560,5560,5560,5560,0
|
|
20240809,155200,1388625920,5560,5560,5560,5560,0
|
|
20240809,155100,1388625920,5560,5560,5560,5560,0
|
|
20240809,155000,1388625920,5560,5560,5560,5560,0
|
|
20240809,154900,1388625920,5560,5560,5560,5560,0
|
|
20240809,154800,1388625920,5560,5560,5560,5560,0
|
|
20240809,154700,1388625920,5560,5560,5560,5560,0
|
|
20240809,154600,1388625920,5560,5560,5560,5560,0
|
|
20240809,154500,1388625920,5560,5560,5560,5560,0
|
|
20240809,154400,1388625920,5560,5560,5560,5560,0
|
|
20240809,154300,1388625920,5560,5560,5560,5560,0
|
|
20240809,154200,1388625920,5560,5560,5560,5560,0
|
|
20240809,154100,1388625920,5560,5560,5560,5560,0
|
|
20240809,154000,1388625920,5560,5560,5560,5560,0
|
|
20240809,153900,1388625920,5560,5560,5560,5560,0
|
|
20240809,153800,1388625920,5560,5560,5560,5560,0
|
|
20240809,153700,1388625920,5560,5560,5560,5560,0
|
|
20240809,153600,1388625920,5560,5560,5560,5560,0
|
|
20240809,153500,1388625920,5560,5560,5560,5560,0
|
|
20240809,153400,1388625920,5560,5560,5560,5560,0
|
|
20240809,153300,1388625920,5560,5560,5560,5560,0
|
|
20240809,153200,1388625920,5560,5560,5560,5560,0
|
|
20240809,153100,1388625920,5560,5560,5560,5560,0
|
|
20240809,153000,1388625920,5560,5560,5560,5560,5592
|
|
20240809,152900,1373080160,5550,5550,5550,5550,0
|
|
20240809,152800,1373080160,5550,5550,5550,5550,0
|
|
20240809,152700,1373080160,5550,5550,5550,5550,0
|
|
20240809,152600,1373080160,5550,5550,5550,5550,0
|
|
20240809,152500,1373080160,5550,5550,5550,5550,0
|
|
20240809,152400,1373080160,5550,5550,5550,5550,0
|
|
20240809,152300,1373080160,5550,5550,5550,5550,0
|
|
20240809,152200,1373080160,5550,5550,5550,5550,0
|
|
20240809,152100,1373080160,5550,5550,5550,5550,0
|
|
20240809,152000,1373080160,5550,5550,5550,5550,0
|
|
20240809,151900,1373080160,5550,5550,5550,5550,879
|
|
20240809,151800,1368201710,5540,5540,5540,5540,110
|
|
20240809,151700,1367592310,5550,5540,5550,5540,86
|
|
20240809,151600,1367115370,5540,5540,5540,5540,0
|
|
20240809,151500,1367115370,5540,5540,5540,5540,0
|
|
20240809,151400,1367115370,5540,5540,5540,5540,135
|
|
20240809,151300,1366367470,5540,5530,5540,5530,117
|
|
20240809,151200,1365720010,5540,5540,5540,5540,2
|
|
20240809,151100,1365708930,5540,5530,5540,5530,223
|
|
20240809,151000,1364473610,5530,5530,5530,5530,39
|
|
20240809,150900,1364257940,5530,5530,5530,5530,680
|
|
20240809,150800,1360497540,5530,5530,5530,5530,4
|
|
20240809,150700,1360475420,5530,5530,5530,5530,143
|
|
20240809,150600,1359684630,5530,5530,5530,5530,114
|
|
20240809,150500,1359054210,5530,5540,5540,5530,360
|
|
20240809,150400,1357059840,5540,5540,5540,5540,5
|
|
20240809,150300,1357032140,5540,5540,5550,5540,522
|
|
20240809,150200,1354136260,5550,5540,5550,5540,30
|
|
20240809,150100,1353970030,5520,5520,5520,5520,185
|
|
20240809,150000,1352948830,5520,5520,5550,5520,88
|
|
20240809,145900,1352462980,5550,5530,5550,5520,536
|
|
20240809,145800,1349499200,5550,5530,5550,5530,263
|
|
20240809,145700,1348043990,5530,5540,5540,5530,326
|
|
20240809,145600,1346238130,5530,5530,5530,5530,38
|
|
20240809,145500,1346027990,5530,5530,5530,5530,80
|
|
20240809,145400,1345585590,5530,5530,5530,5530,515
|
|
20240809,145300,1342737640,5530,5540,5540,5530,4
|
|
20240809,145200,1342715510,5540,5530,5540,5530,352
|
|
20240809,145100,1340767020,5530,5550,5550,5530,164
|
|
20240809,145000,1339856940,5550,5550,5550,5550,205
|
|
20240809,144900,1338719190,5550,5550,5550,5550,121
|
|
20240809,144800,1338047640,5560,5560,5560,5550,19
|
|
20240809,144700,1337942020,5560,5530,5560,5530,3774
|
|
20240809,144600,1317026070,5530,5540,5540,5530,1564
|
|
20240809,144500,1308372150,5540,5550,5550,5540,248
|
|
20240809,144400,1306998200,5540,5540,5540,5540,5
|
|
20240809,144300,1306970500,5540,5540,5540,5540,84
|
|
20240809,144200,1306505140,5540,5540,5540,5540,239
|
|
20240809,144100,1305181080,5540,5540,5540,5540,580
|
|
20240809,144000,1301967880,5540,5560,5560,5540,434
|
|
20240809,143900,1299554900,5560,5560,5560,5560,98
|
|
20240809,143800,1299010020,5560,5560,5570,5560,271
|
|
20240809,143700,1297503060,5570,5570,5570,5570,17
|
|
20240809,143600,1297408370,5560,5540,5560,5540,4
|
|
20240809,143500,1297386170,5540,5540,5540,5540,120
|
|
20240809,143400,1296721370,5560,5560,5560,5560,2
|
|
20240809,143300,1296710250,5530,5530,5570,5530,2015
|
|
20240809,143200,1285507260,5560,5540,5560,5530,689
|
|
20240809,143100,1281690980,5540,5540,5540,5540,40
|
|
20240809,143000,1281469380,5550,5550,5550,5550,602
|
|
20240809,142900,1278128280,5550,5550,5550,5550,682
|
|
20240809,142800,1274343180,5550,5550,5550,5550,41
|
|
20240809,142700,1274115630,5550,5550,5550,5550,139
|
|
20240809,142600,1273344180,5550,5550,5560,5550,11
|
|
20240809,142500,1273283120,5550,5550,5550,5550,3
|
|
20240809,142400,1273266470,5550,5550,5550,5540,599
|
|
20240809,142300,1269942870,5540,5540,5540,5540,2
|
|
20240809,142200,1269931790,5540,5540,5540,5540,7
|
|
20240809,142100,1269893010,5540,5540,5540,5540,270
|
|
20240809,142000,1268397210,5540,5540,5540,5540,246
|
|
20240809,141900,1267034370,5540,5540,5550,5540,37
|
|
20240809,141800,1266829060,5540,5540,5540,5540,83
|
|
20240809,141700,1266369240,5540,5540,5540,5540,93
|
|
20240809,141600,1265854020,5540,5540,5540,5540,81
|
|
20240809,141500,1265405280,5540,5540,5540,5540,37
|
|
20240809,141400,1265200300,5540,5540,5540,5540,96
|
|
20240809,141300,1264668460,5550,5540,5550,5540,531
|
|
20240809,141200,1261721460,5540,5540,5540,5540,4
|
|
20240809,141100,1261699300,5540,5540,5540,5540,173
|
|
20240809,141000,1260740880,5530,5540,5540,5530,137
|
|
20240809,140900,1259983100,5540,5540,5540,5540,12
|
|
20240809,140800,1259916620,5540,5540,5540,5540,61
|
|
20240809,140700,1259578680,5540,5540,5540,5540,73
|
|
20240809,140600,1259174260,5540,5530,5540,5530,10
|
|
20240809,140500,1259118910,5550,5530,5550,5530,38
|
|
20240809,140400,1258908070,5520,5520,5550,5520,138
|
|
20240809,140300,1258144960,5520,5530,5540,5520,276
|
|
20240809,140200,1256618950,5530,5530,5530,5530,333
|
|
20240809,140100,1254777460,5530,5530,5530,5530,206
|
|
20240809,140000,1253638280,5530,5530,5530,5530,181
|
|
20240809,135900,1252637350,5530,5530,5530,5530,87
|
|
20240809,135800,1252156240,5530,5540,5540,5530,2045
|
|
20240809,135700,1240846940,5520,5540,5540,5520,4620
|
|
20240809,135600,1215296840,5540,5540,5540,5540,116
|
|
20240809,135500,1214654200,5540,5550,5550,5530,32
|
|
20240809,135400,1214476680,5540,5540,5550,5530,122
|
|
20240809,135300,1213800730,5540,5530,5540,5530,92
|
|
20240809,135200,1213291420,5530,5530,5530,5530,6
|
|
20240809,135100,1213258240,5550,5530,5550,5530,471
|
|
20240809,135000,1210647430,5530,5530,5530,5530,24
|
|
20240809,134900,1210514710,5530,5530,5530,5530,36
|
|
20240809,134800,1210315630,5530,5530,5530,5530,96
|
|
20240809,134700,1209784750,5530,5540,5540,5530,165
|
|
20240809,134600,1208870670,5530,5530,5530,5530,36
|
|
20240809,134500,1208671590,5530,5540,5540,5530,190
|
|
20240809,134400,1207619880,5540,5540,5540,5540,23
|
|
20240809,134300,1207492460,5540,5550,5550,5540,61
|
|
20240809,134200,1207153950,5550,5550,5550,5540,108
|
|
20240809,134100,1206554910,5540,5530,5550,5530,10
|
|
20240809,134000,1206499570,5550,5540,5550,5540,32
|
|
20240809,133900,1206321990,5530,5530,5530,5530,187
|
|
20240809,133800,1205287880,5530,5540,5540,5530,23
|
|
20240809,133700,1205160670,5530,5530,5530,5530,83
|
|
20240809,133600,1204701680,5530,5540,5540,5530,5
|
|
20240809,133500,1204674010,5530,5540,5540,5530,2117
|
|
20240809,133400,1192957240,5540,5540,5540,5540,166
|
|
20240809,133300,1192037600,5540,5540,5540,5540,0
|
|
20240809,133200,1192037600,5540,5540,5550,5540,587
|
|
20240809,133100,1188785600,5540,5540,5540,5540,88
|
|
20240809,133000,1188298080,5540,5540,5550,5540,90
|
|
20240809,132900,1187799460,5550,5540,5550,5540,4
|
|
20240809,132800,1187777280,5540,5540,5540,5540,115
|
|
20240809,132700,1187140180,5540,5540,5540,5540,216
|
|
20240809,132600,1185943540,5540,5540,5550,5540,448
|
|
20240809,132500,1183459830,5540,5550,5550,5540,1512
|
|
20240809,132400,1175074130,5550,5550,5570,5550,381
|
|
20240809,132300,1172956420,5560,5550,5560,5550,87
|
|
20240809,132200,1172473550,5550,5550,5550,5550,3
|
|
20240809,132100,1172456900,5550,5550,5560,5540,299
|
|
20240809,132000,1170798560,5560,5550,5560,5550,87
|
|
20240809,131900,1170315700,5550,5550,5550,5550,1892
|
|
20240809,131800,1159815100,5560,5560,5560,5550,1635
|
|
20240809,131700,1150725960,5560,5560,5560,5550,860
|
|
20240809,131600,1145945180,5560,5550,5560,5550,127
|
|
20240809,131500,1145239690,5550,5550,5550,5550,5
|
|
20240809,131400,1145211940,5550,5550,5550,5550,120
|
|
20240809,131300,1144545940,5550,5550,5550,5550,194
|
|
20240809,131200,1143469240,5550,5550,5550,5550,88
|
|
20240809,131100,1142980840,5550,5550,5550,5550,37
|
|
20240809,131000,1142775490,5550,5550,5550,5550,348
|
|
20240809,130900,1140844090,5550,5550,5560,5550,88
|
|
20240809,130800,1140355680,5560,5560,5560,5560,474
|
|
20240809,130700,1137720240,5550,5550,5560,5550,536
|
|
20240809,130600,1134740440,5550,5550,5560,5550,173
|
|
20240809,130500,1133779420,5550,5560,5560,5550,15
|
|
20240809,130400,1133696050,5550,5550,5560,5550,1314
|
|
20240809,130300,1126390610,5560,5550,5560,5550,58
|
|
20240809,130200,1126068210,5550,5560,5560,5550,131
|
|
20240809,130100,1125339930,5560,5540,5560,5540,2484
|
|
20240809,130000,1111552620,5540,5550,5550,5540,219
|
|
20240809,125900,1110339180,5550,5540,5550,5540,108
|
|
20240809,125800,1109740770,5530,5530,5530,5530,86
|
|
20240809,125700,1109265190,5530,5530,5530,5530,121
|
|
20240809,125600,1108596060,5530,5530,5530,5530,551
|
|
20240809,125500,1105549030,5530,5530,5530,5530,85
|
|
20240809,125400,1105078980,5530,5530,5530,5530,16
|
|
20240809,125300,1104990500,5530,5530,5530,5530,36
|
|
20240809,125200,1104791420,5530,5540,5550,5530,432
|
|
20240809,125100,1102396790,5530,5530,5530,5530,478
|
|
20240809,125000,1099753450,5530,5540,5540,5530,103
|
|
20240809,124900,1099182880,5540,5540,5540,5540,86
|
|
20240809,124800,1098706440,5540,5530,5540,5530,368
|
|
20240809,124700,1096667870,5530,5530,5540,5530,168
|
|
20240809,124600,1095738810,5530,5530,5530,5530,37
|
|
20240809,124500,1095534200,5530,5530,5540,5530,455
|
|
20240809,124400,1093013550,5530,5540,5540,5530,358
|
|
20240809,124300,1091031980,5540,5540,5540,5540,39
|
|
20240809,124200,1090815920,5550,5540,5550,5540,961
|
|
20240809,124100,1085482980,5540,5540,5540,5540,140
|
|
20240809,124000,1084707380,5540,5540,5540,5540,9
|
|
20240809,123900,1084657520,5540,5550,5550,5540,3204
|
|
20240809,123800,1066897360,5540,5540,5540,5540,6
|
|
20240809,123700,1066864120,5550,5540,5550,5540,10
|
|
20240809,123600,1066808710,5540,5530,5540,5530,616
|
|
20240809,123500,1063397230,5530,5550,5550,5530,67
|
|
20240809,123400,1063026600,5530,5540,5550,5530,2387
|
|
20240809,123300,1049802880,5540,5540,5540,5530,332
|
|
20240809,123200,1047963650,5530,5540,5540,5530,246
|
|
20240809,123100,1046601670,5530,5530,5530,5520,1236
|
|
20240809,123000,1039767690,5530,5530,5530,5530,595
|
|
20240809,122900,1036477340,5530,5530,5530,5530,239
|
|
20240809,122800,1035155670,5540,5530,5540,5530,15
|
|
20240809,122700,1035072620,5530,5530,5540,5530,2260
|
|
20240809,122600,1022572270,5530,5530,5530,5520,30
|
|
20240809,122500,1022406610,5530,5520,5530,5520,43
|
|
20240809,122400,1022169190,5520,5520,5520,5520,83
|
|
20240809,122300,1021711030,5520,5530,5530,5520,11
|
|
20240809,122200,1021650280,5530,5530,5530,5530,1600
|
|
20240809,122100,1012802280,5530,5530,5540,5530,633
|
|
20240809,122000,1009301780,5530,5520,5530,5520,203
|
|
20240809,121900,1008179220,5520,5520,5530,5520,216
|
|
20240809,121800,1006985600,5520,5520,5520,5520,36
|
|
20240809,121700,1006786880,5520,5530,5540,5520,4398
|
|
20240809,121600,982460520,5510,5520,5520,5510,467
|
|
20240809,121500,979883540,5510,5510,5510,5510,483
|
|
20240809,121400,977222210,5510,5510,5510,5510,4
|
|
20240809,121300,977200170,5530,5510,5530,5510,1906
|
|
20240809,121200,966682090,5500,5500,5510,5500,7
|
|
20240809,121100,966643570,5500,5510,5510,5500,590
|
|
20240809,121000,963395910,5520,5510,5520,5510,113
|
|
20240809,120900,962772170,5500,5510,5510,5500,152
|
|
20240809,120800,961934710,5500,5510,5510,5500,79
|
|
20240809,120700,961499760,5520,5510,5520,5510,4
|
|
20240809,120600,961477710,5520,5510,5520,5510,26
|
|
20240809,120500,961334230,5520,5520,5520,5510,11
|
|
20240809,120400,961273590,5510,5510,5520,5510,53
|
|
20240809,120300,960981540,5520,5510,5520,5510,1244
|
|
20240809,120200,954114680,5510,5510,5520,5510,87
|
|
20240809,120100,953635300,5520,5510,5520,5500,1166
|
|
20240809,120000,947211000,5510,5500,5510,5500,127
|
|
20240809,115900,946512050,5520,5510,5520,5510,119
|
|
20240809,115800,945856260,5510,5500,5510,5500,23
|
|
20240809,115700,945729670,5520,5500,5520,5490,407
|
|
20240809,115600,943491140,5500,5510,5510,5490,104
|
|
20240809,115500,942919000,5490,5510,5510,5490,13
|
|
20240809,115400,942847430,5500,5500,5500,5490,194
|
|
20240809,115300,941781250,5490,5490,5510,5490,25
|
|
20240809,115200,941643600,5510,5500,5510,5490,61
|
|
20240809,115100,941308030,5500,5500,5500,5490,106
|
|
20240809,115000,940725910,5500,5510,5510,5500,179
|
|
20240809,114900,939739720,5510,5500,5510,5500,11
|
|
20240809,114800,939679130,5510,5500,5510,5490,43
|
|
20240809,114700,939442570,5500,5490,5500,5490,61
|
|
20240809,114600,939107490,5500,5500,5500,5490,40
|
|
20240809,114500,938887520,5510,5510,5510,5500,58
|
|
20240809,114400,938568340,5500,5510,5510,5500,427
|
|
20240809,114300,936219650,5500,5500,5520,5500,126
|
|
20240809,114200,935526470,5510,5500,5510,5500,25
|
|
20240809,114100,935388790,5500,5500,5510,5500,51
|
|
20240809,114000,935107820,5490,5490,5510,5490,129
|
|
20240809,113900,934399430,5510,5490,5510,5490,21
|
|
20240809,113800,934283860,5500,5500,5500,5490,330
|
|
20240809,113700,932471970,5490,5500,5500,5490,218
|
|
20240809,113600,931275040,5500,5510,5510,5500,57
|
|
20240809,113500,930961360,5500,5500,5510,5500,24
|
|
20240809,113400,930829170,5500,5510,5510,5500,12
|
|
20240809,113300,930763070,5510,5510,5510,5500,21
|
|
20240809,113200,930647390,5520,5520,5520,5500,154
|
|
20240809,113100,929799010,5520,5510,5520,5500,650
|
|
20240809,113000,926212710,5510,5510,5520,5510,355
|
|
20240809,112900,924256570,5510,5510,5520,5510,178
|
|
20240809,112800,923275690,5500,5500,5520,5500,16
|
|
20240809,112700,923187510,5510,5500,5510,5500,1117
|
|
20240809,112600,917033830,5500,5510,5510,5500,138
|
|
20240809,112500,916274640,5510,5500,5510,5500,12
|
|
20240809,112400,916208550,5500,5500,5510,5500,104
|
|
20240809,112300,915636370,5500,5500,5510,5500,33
|
|
20240809,112200,915454590,5500,5500,5510,5500,148
|
|
20240809,112100,914640500,5500,5500,5510,5500,323
|
|
20240809,112000,912863820,5510,5510,5510,5510,35
|
|
20240809,111900,912670970,5500,5500,5510,5500,53
|
|
20240809,111800,912379380,5510,5510,5510,5490,410
|
|
20240809,111700,910121940,5510,5490,5510,5490,1031
|
|
20240809,111600,904444380,5500,5490,5500,5490,46
|
|
20240809,111500,904191720,5500,5490,5500,5490,41
|
|
20240809,111400,903966310,5500,5500,5500,5490,33
|
|
20240809,111300,903784840,5500,5490,5500,5490,608
|
|
20240809,111200,900441680,5490,5500,5500,5490,56
|
|
20240809,111100,900134060,5500,5500,5500,5490,152
|
|
20240809,111000,899298300,5500,5490,5500,5490,31
|
|
20240809,110900,899127880,5500,5490,5500,5490,54
|
|
20240809,110800,898831240,5490,5500,5500,5490,24
|
|
20240809,110700,898699290,5500,5500,5500,5490,522
|
|
20240809,110600,895828340,5500,5480,5500,5480,22
|
|
20240809,110500,895707420,5480,5490,5490,5480,339
|
|
20240809,110400,893846670,5490,5490,5490,5480,105
|
|
20240809,110300,893271090,5480,5480,5490,5480,36
|
|
20240809,110200,893073520,5490,5480,5490,5480,543
|
|
20240809,110100,890097780,5490,5490,5490,5490,19
|
|
20240809,110000,889993470,5490,5490,5490,5480,62
|
|
20240809,105900,889653120,5490,5490,5490,5480,24
|
|
20240809,105800,889521400,5480,5490,5500,5480,154
|
|
20240809,105700,888676120,5490,5490,5490,5480,28
|
|
20240809,105600,888522450,5480,5480,5490,5480,140
|
|
20240809,105500,887755150,5490,5480,5490,5480,317
|
|
20240809,105400,886016810,5480,5490,5490,5480,675
|
|
20240809,105300,882311120,5490,5490,5500,5490,173
|
|
20240809,105200,881361250,5500,5490,5500,5490,306
|
|
20240809,105100,879681130,5500,5510,5510,5490,53
|
|
20240809,105000,879389890,5490,5500,5510,5490,100
|
|
20240809,104900,878840570,5500,5500,5510,5490,190
|
|
20240809,104800,877795480,5500,5510,5510,5500,466
|
|
20240809,104700,875232380,5500,5500,5520,5500,232
|
|
20240809,104600,873953380,5520,5500,5520,5500,26
|
|
20240809,104500,873810020,5510,5500,5510,5500,117
|
|
20240809,104400,873165440,5510,5510,5510,5500,55
|
|
20240809,104300,872862720,5500,5490,5510,5490,18
|
|
20240809,104200,872763700,5490,5510,5510,5490,1509
|
|
20240809,104100,864478100,5510,5510,5510,5490,7238
|
|
20240809,104000,824708200,5510,5520,5520,5510,423
|
|
20240809,103900,822373290,5510,5530,5530,5510,255
|
|
20240809,103800,820965610,5520,5520,5530,5520,117
|
|
20240809,103700,820319670,5520,5520,5530,5520,144
|
|
20240809,103600,819524520,5520,5520,5530,5520,72
|
|
20240809,103500,819126450,5510,5510,5530,5510,290
|
|
20240809,103400,817528350,5530,5510,5530,5510,138
|
|
20240809,103300,816767610,5530,5530,5530,5530,118
|
|
20240809,103200,816115070,5530,5530,5530,5530,10
|
|
20240809,103100,816059770,5520,5510,5520,5510,125
|
|
20240809,103000,815369880,5510,5510,5520,5510,249
|
|
20240809,102900,813997510,5510,5520,5520,5510,1100
|
|
20240809,102800,807932570,5530,5530,5530,5520,118
|
|
20240809,102700,807281030,5530,5530,5530,5520,468
|
|
20240809,102600,804693050,5520,5540,5540,5520,568
|
|
20240809,102500,801553910,5540,5540,5540,5540,18
|
|
20240809,102400,801454190,5540,5550,5550,5540,804
|
|
20240809,102300,796999930,5540,5550,5550,5540,1165
|
|
20240809,102200,790544200,5550,5540,5550,5540,4608
|
|
20240809,102100,764992790,5540,5540,5540,5530,20
|
|
20240809,102000,764882000,5530,5530,5530,5530,98
|
|
20240809,101900,764340060,5530,5520,5530,5520,1362
|
|
20240809,101800,756808290,5520,5520,5530,5520,20
|
|
20240809,101700,756697770,5520,5510,5530,5510,23
|
|
20240809,101600,756570810,5530,5510,5530,5510,2215
|
|
20240809,101500,744352650,5510,5520,5520,5510,469
|
|
20240809,101400,741767770,5520,5520,5520,5510,86
|
|
20240809,101300,741293510,5520,5510,5520,5510,77
|
|
20240809,101200,740868560,5520,5520,5520,5510,21
|
|
20240809,101100,740752660,5510,5520,5520,5510,728
|
|
20240809,101000,736741280,5520,5520,5520,5510,82
|
|
20240809,100900,736288780,5520,5520,5520,5510,22
|
|
20240809,100800,736167370,5510,5520,5520,5510,66
|
|
20240809,100700,735803090,5510,5520,5520,5510,213
|
|
20240809,100600,734627370,5520,5490,5520,5490,3869
|
|
20240809,100500,713350400,5490,5490,5490,5490,135
|
|
20240809,100400,712609250,5470,5490,5490,5470,28
|
|
20240809,100300,712455720,5480,5480,5480,5460,5947
|
|
20240809,100200,679908200,5470,5470,5470,5470,478
|
|
20240809,100100,677293540,5470,5470,5470,5460,833
|
|
20240809,100000,672745180,5470,5450,5480,5450,77
|
|
20240809,095900,672325050,5460,5460,5460,5460,387
|
|
20240809,095800,670212030,5460,5460,5460,5460,0
|
|
20240809,095700,670212030,5460,5460,5460,5460,0
|
|
20240809,095600,670212030,5460,5460,5470,5460,833
|
|
20240809,095500,665658370,5490,5490,5490,5490,0
|
|
20240809,095400,665658370,5490,5490,5490,5490,0
|
|
20240809,095300,665658370,5490,5470,5490,5460,5786
|
|
20240809,095200,634031640,5480,5480,5480,5480,20
|
|
20240809,095100,633922040,5470,5470,5470,5470,0
|
|
20240809,095000,633922040,5470,5470,5470,5470,19
|
|
20240809,094900,633818110,5470,5470,5470,5470,111
|
|
20240809,094800,633210940,5470,5470,5470,5470,0
|
|
20240809,094700,633210940,5470,5470,5470,5460,666
|
|
20240809,094600,629570780,5470,5470,5470,5470,32
|
|
20240809,094500,629395740,5470,5470,5470,5470,40
|
|
20240809,094400,629176940,5470,5480,5480,5470,2396
|
|
20240809,094300,616067870,5480,5490,5490,5480,121
|
|
20240809,094200,615404580,5500,5480,5500,5480,956
|
|
20240809,094100,610156210,5490,5480,5490,5470,2005
|
|
20240809,094000,599184730,5490,5490,5490,5490,215
|
|
20240809,093900,598004380,5490,5500,5500,5490,223
|
|
20240809,093800,596778230,5500,5500,5500,5490,101
|
|
20240809,093700,596223540,5510,5500,5510,5490,4269
|
|
20240809,093600,572742930,5500,5490,5500,5490,1807
|
|
20240809,093500,562819580,5480,5480,5480,5480,1891
|
|
20240809,093400,552456900,5480,5480,5490,5480,372
|
|
20240809,093300,550417880,5480,5490,5490,5480,234
|
|
20240809,093200,549133720,5500,5500,5500,5500,1217
|
|
20240809,093100,542440220,5500,5500,5510,5500,343
|
|
20240809,093000,540553610,5510,5510,5510,5510,140
|
|
20240809,092900,539782210,5510,5490,5520,5480,817
|
|
20240809,092800,535293260,5500,5520,5530,5490,1814
|
|
20240809,092700,525307260,5530,5490,5530,5490,1342
|
|
20240809,092600,517911490,5490,5480,5490,5480,513
|
|
20240809,092500,515097550,5490,5500,5500,5490,1159
|
|
20240809,092400,508728210,5500,5500,5500,5500,612
|
|
20240809,092300,505362210,5500,5500,5510,5500,70
|
|
20240809,092200,504977190,5500,5500,5520,5500,964
|
|
20240809,092100,499672170,5500,5510,5520,5500,501
|
|
20240809,092000,496913980,5520,5520,5520,5520,20
|
|
20240809,091900,496803580,5510,5510,5540,5510,3157
|
|
20240809,091800,479393770,5550,5520,5550,5520,2218
|
|
20240809,091700,467108280,5540,5520,5550,5510,5200
|
|
20240809,091600,438278990,5510,5480,5540,5480,3739
|
|
20240809,091500,417663330,5480,5470,5510,5470,10673
|
|
20240809,091400,358989670,5460,5430,5460,5430,630
|
|
20240809,091300,355553170,5440,5460,5470,5440,1951
|
|
20240809,091200,344894740,5440,5420,5450,5420,1163
|
|
20240809,091100,338567290,5420,5450,5450,5410,2203
|
|
20240809,091000,326607510,5440,5480,5480,5440,1831
|
|
20240809,090900,316627620,5480,5480,5510,5470,3511
|
|
20240809,090800,297324670,5480,5500,5500,5450,5077
|
|
20240809,090700,269446520,5500,5420,5500,5400,13592
|
|
20240809,090600,195290130,5410,5400,5420,5400,665
|
|
20240809,090500,191693780,5420,5430,5440,5400,1478
|
|
20240809,090400,183671430,5430,5360,5430,5360,8024
|
|
20240809,090300,140385380,5330,5340,5360,5330,3482
|
|
20240809,090200,121729300,5340,5350,5390,5330,6313
|
|
20240809,090100,87953590,5300,5340,5370,5300,6932
|
|
20240809,090000,50841220,5340,5290,5340,5250,9604
|