602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185900,576646560,5420,5420,5420,5420,3783
|
|
20240812,185800,576646560,5420,5420,5420,5420,0
|
|
20240812,185700,576646560,5420,5420,5420,5420,0
|
|
20240812,185600,576646560,5420,5420,5420,5420,0
|
|
20240812,185500,576646560,5420,5420,5420,5420,0
|
|
20240812,185400,576646560,5420,5420,5420,5420,0
|
|
20240812,185300,576646560,5420,5420,5420,5420,0
|
|
20240812,185200,576646560,5420,5420,5420,5420,0
|
|
20240812,185100,576646560,5420,5420,5420,5420,0
|
|
20240812,185000,576646560,5420,5420,5420,5420,0
|
|
20240812,184900,576646560,5420,5420,5420,5420,0
|
|
20240812,184800,576646560,5420,5420,5420,5420,0
|
|
20240812,184700,576646560,5420,5420,5420,5420,0
|
|
20240812,184600,576646560,5420,5420,5420,5420,0
|
|
20240812,184500,576646560,5420,5420,5420,5420,0
|
|
20240812,184400,576646560,5420,5420,5420,5420,0
|
|
20240812,184300,576646560,5420,5420,5420,5420,0
|
|
20240812,184200,576646560,5420,5420,5420,5420,0
|
|
20240812,184100,576646560,5420,5420,5420,5420,0
|
|
20240812,184000,576646560,5420,5420,5420,5420,0
|
|
20240812,183900,576646560,5420,5420,5420,5420,0
|
|
20240812,183800,576646560,5420,5420,5420,5420,0
|
|
20240812,183700,576646560,5420,5420,5420,5420,0
|
|
20240812,183600,576646560,5420,5420,5420,5420,0
|
|
20240812,183500,576646560,5420,5420,5420,5420,0
|
|
20240812,183400,576646560,5420,5420,5420,5420,0
|
|
20240812,183300,576646560,5420,5420,5420,5420,0
|
|
20240812,183200,576646560,5420,5420,5420,5420,0
|
|
20240812,183100,576646560,5420,5420,5420,5420,0
|
|
20240812,183000,576646560,5420,5420,5420,5420,0
|
|
20240812,182900,576646560,5420,5420,5420,5420,3783
|
|
20240812,182800,576646560,5420,5420,5420,5420,0
|
|
20240812,182700,576646560,5420,5420,5420,5420,0
|
|
20240812,182600,576646560,5420,5420,5420,5420,0
|
|
20240812,182500,576646560,5420,5420,5420,5420,0
|
|
20240812,182400,576646560,5420,5420,5420,5420,0
|
|
20240812,182300,576646560,5420,5420,5420,5420,0
|
|
20240812,182200,576646560,5420,5420,5420,5420,0
|
|
20240812,182100,576646560,5420,5420,5420,5420,0
|
|
20240812,182000,576646560,5420,5420,5420,5420,0
|
|
20240812,181900,576646560,5420,5420,5420,5420,0
|
|
20240812,181800,576646560,5420,5420,5420,5420,0
|
|
20240812,181700,576646560,5420,5420,5420,5420,0
|
|
20240812,181600,576646560,5420,5420,5420,5420,0
|
|
20240812,181500,576646560,5420,5420,5420,5420,0
|
|
20240812,181400,576646560,5420,5420,5420,5420,0
|
|
20240812,181300,576646560,5420,5420,5420,5420,0
|
|
20240812,181200,576646560,5420,5420,5420,5420,0
|
|
20240812,181100,576646560,5420,5420,5420,5420,0
|
|
20240812,181000,576646560,5420,5420,5420,5420,0
|
|
20240812,180900,576646560,5420,5420,5420,5420,0
|
|
20240812,180800,576646560,5420,5420,5420,5420,0
|
|
20240812,180700,576646560,5420,5420,5420,5420,0
|
|
20240812,180600,576646560,5420,5420,5420,5420,0
|
|
20240812,180500,576646560,5420,5420,5420,5420,0
|
|
20240812,180400,576646560,5420,5420,5420,5420,0
|
|
20240812,180300,576646560,5420,5420,5420,5420,0
|
|
20240812,180200,576646560,5420,5420,5420,5420,0
|
|
20240812,180100,576646560,5420,5420,5420,5420,0
|
|
20240812,180000,576646560,5420,5420,5420,5420,0
|
|
20240812,175900,576646560,5420,5420,5420,5420,3783
|
|
20240812,175800,576646560,5420,5420,5420,5420,0
|
|
20240812,175700,576646560,5420,5420,5420,5420,0
|
|
20240812,175600,576646560,5420,5420,5420,5420,0
|
|
20240812,175500,576646560,5420,5420,5420,5420,0
|
|
20240812,175400,576646560,5420,5420,5420,5420,0
|
|
20240812,175300,576646560,5420,5420,5420,5420,0
|
|
20240812,175200,576646560,5420,5420,5420,5420,0
|
|
20240812,175100,576646560,5420,5420,5420,5420,0
|
|
20240812,175000,576646560,5420,5420,5420,5420,0
|
|
20240812,174900,576646560,5420,5420,5420,5420,0
|
|
20240812,174800,576646560,5420,5420,5420,5420,0
|
|
20240812,174700,576646560,5420,5420,5420,5420,0
|
|
20240812,174600,576646560,5420,5420,5420,5420,0
|
|
20240812,174500,576646560,5420,5420,5420,5420,0
|
|
20240812,174400,576646560,5420,5420,5420,5420,0
|
|
20240812,174300,576646560,5420,5420,5420,5420,0
|
|
20240812,174200,576646560,5420,5420,5420,5420,0
|
|
20240812,174100,576646560,5420,5420,5420,5420,0
|
|
20240812,174000,576646560,5420,5420,5420,5420,0
|
|
20240812,173900,576646560,5420,5420,5420,5420,0
|
|
20240812,173800,576646560,5420,5420,5420,5420,0
|
|
20240812,173700,576646560,5420,5420,5420,5420,0
|
|
20240812,173600,576646560,5420,5420,5420,5420,0
|
|
20240812,173500,576646560,5420,5420,5420,5420,0
|
|
20240812,173400,576646560,5420,5420,5420,5420,0
|
|
20240812,173300,576646560,5420,5420,5420,5420,0
|
|
20240812,173200,576646560,5420,5420,5420,5420,0
|
|
20240812,173100,576646560,5420,5420,5420,5420,0
|
|
20240812,173000,576646560,5420,5420,5420,5420,0
|
|
20240812,172900,576646560,5420,5420,5420,5420,3783
|
|
20240812,172800,576646560,5420,5420,5420,5420,0
|
|
20240812,172700,576646560,5420,5420,5420,5420,0
|
|
20240812,172600,576646560,5420,5420,5420,5420,0
|
|
20240812,172500,576646560,5420,5420,5420,5420,0
|
|
20240812,172400,576646560,5420,5420,5420,5420,0
|
|
20240812,172300,576646560,5420,5420,5420,5420,0
|
|
20240812,172200,576646560,5420,5420,5420,5420,0
|
|
20240812,172100,576646560,5420,5420,5420,5420,0
|
|
20240812,172000,576646560,5420,5420,5420,5420,0
|
|
20240812,171900,576646560,5420,5420,5420,5420,0
|
|
20240812,171800,576646560,5420,5420,5420,5420,0
|
|
20240812,171700,576646560,5420,5420,5420,5420,0
|
|
20240812,171600,576646560,5420,5420,5420,5420,0
|
|
20240812,171500,576646560,5420,5420,5420,5420,0
|
|
20240812,171400,576646560,5420,5420,5420,5420,0
|
|
20240812,171300,576646560,5420,5420,5420,5420,0
|
|
20240812,171200,576646560,5420,5420,5420,5420,0
|
|
20240812,171100,576646560,5420,5420,5420,5420,0
|
|
20240812,171000,576646560,5420,5420,5420,5420,0
|
|
20240812,170900,576646560,5420,5420,5420,5420,0
|
|
20240812,170800,576646560,5420,5420,5420,5420,0
|
|
20240812,170700,576646560,5420,5420,5420,5420,0
|
|
20240812,170600,576646560,5420,5420,5420,5420,0
|
|
20240812,170500,576646560,5420,5420,5420,5420,0
|
|
20240812,170400,576646560,5420,5420,5420,5420,0
|
|
20240812,170300,576646560,5420,5420,5420,5420,0
|
|
20240812,170200,576646560,5420,5420,5420,5420,0
|
|
20240812,170100,576646560,5420,5420,5420,5420,0
|
|
20240812,170000,576646560,5420,5420,5420,5420,0
|
|
20240812,165900,576646560,5420,5420,5420,5420,3783
|
|
20240812,165800,576646560,5420,5420,5420,5420,0
|
|
20240812,165700,576646560,5420,5420,5420,5420,0
|
|
20240812,165600,576646560,5420,5420,5420,5420,0
|
|
20240812,165500,576646560,5420,5420,5420,5420,0
|
|
20240812,165400,576646560,5420,5420,5420,5420,0
|
|
20240812,165300,576646560,5420,5420,5420,5420,0
|
|
20240812,165200,576646560,5420,5420,5420,5420,0
|
|
20240812,165100,576646560,5420,5420,5420,5420,0
|
|
20240812,165000,576646560,5420,5420,5420,5420,0
|
|
20240812,164900,576646560,5420,5420,5420,5420,0
|
|
20240812,164800,576646560,5420,5420,5420,5420,0
|
|
20240812,164700,576646560,5420,5420,5420,5420,0
|
|
20240812,164600,576646560,5420,5420,5420,5420,0
|
|
20240812,164500,576646560,5420,5420,5420,5420,0
|
|
20240812,164400,576646560,5420,5420,5420,5420,0
|
|
20240812,164300,576646560,5420,5420,5420,5420,0
|
|
20240812,164200,576646560,5420,5420,5420,5420,0
|
|
20240812,164100,576646560,5420,5420,5420,5420,0
|
|
20240812,164000,576646560,5420,5420,5420,5420,0
|
|
20240812,163900,576646560,5420,5420,5420,5420,0
|
|
20240812,163800,576646560,5420,5420,5420,5420,0
|
|
20240812,163700,576646560,5420,5420,5420,5420,0
|
|
20240812,163600,576646560,5420,5420,5420,5420,0
|
|
20240812,163500,576646560,5420,5420,5420,5420,0
|
|
20240812,163400,576646560,5420,5420,5420,5420,0
|
|
20240812,163300,576646560,5420,5420,5420,5420,0
|
|
20240812,163200,576646560,5420,5420,5420,5420,0
|
|
20240812,163100,576646560,5420,5420,5420,5420,0
|
|
20240812,163000,576646560,5420,5420,5420,5420,0
|
|
20240812,162900,576646560,5420,5420,5420,5420,3783
|
|
20240812,162800,576646560,5420,5420,5420,5420,0
|
|
20240812,162700,576646560,5420,5420,5420,5420,0
|
|
20240812,162600,576646560,5420,5420,5420,5420,0
|
|
20240812,162500,576646560,5420,5420,5420,5420,0
|
|
20240812,162400,576646560,5420,5420,5420,5420,0
|
|
20240812,162300,576646560,5420,5420,5420,5420,0
|
|
20240812,162200,576646560,5420,5420,5420,5420,0
|
|
20240812,162100,576646560,5420,5420,5420,5420,0
|
|
20240812,162000,576646560,5420,5420,5420,5420,0
|
|
20240812,161900,576646560,5420,5420,5420,5420,0
|
|
20240812,161800,576646560,5420,5420,5420,5420,0
|
|
20240812,161700,576646560,5420,5420,5420,5420,0
|
|
20240812,161600,576646560,5420,5420,5420,5420,0
|
|
20240812,161500,576646560,5420,5420,5420,5420,0
|
|
20240812,161400,576646560,5420,5420,5420,5420,0
|
|
20240812,161300,576646560,5420,5420,5420,5420,0
|
|
20240812,161200,576646560,5420,5420,5420,5420,0
|
|
20240812,161100,576646560,5420,5420,5420,5420,0
|
|
20240812,161000,576646560,5420,5420,5420,5420,0
|
|
20240812,160900,576646560,5420,5420,5420,5420,0
|
|
20240812,160800,576646560,5420,5420,5420,5420,0
|
|
20240812,160700,576646560,5420,5420,5420,5420,0
|
|
20240812,160600,576646560,5420,5420,5420,5420,0
|
|
20240812,160500,576646560,5420,5420,5420,5420,0
|
|
20240812,160400,576646560,5420,5420,5420,5420,0
|
|
20240812,160300,576646560,5420,5420,5420,5420,0
|
|
20240812,160200,576646560,5420,5420,5420,5420,0
|
|
20240812,160100,576646560,5420,5420,5420,5420,0
|
|
20240812,160000,576646560,5420,5420,5420,5420,0
|
|
20240812,155900,576646560,5420,5420,5420,5420,3783
|
|
20240812,155800,576646560,5420,5420,5420,5420,0
|
|
20240812,155700,576646560,5420,5420,5420,5420,0
|
|
20240812,155600,576646560,5420,5420,5420,5420,0
|
|
20240812,155500,576646560,5420,5420,5420,5420,0
|
|
20240812,155400,576646560,5420,5420,5420,5420,0
|
|
20240812,155300,576646560,5420,5420,5420,5420,0
|
|
20240812,155200,576646560,5420,5420,5420,5420,0
|
|
20240812,155100,576646560,5420,5420,5420,5420,0
|
|
20240812,155000,576646560,5420,5420,5420,5420,0
|
|
20240812,154900,576646560,5420,5420,5420,5420,0
|
|
20240812,154800,576646560,5420,5420,5420,5420,0
|
|
20240812,154700,576646560,5420,5420,5420,5420,0
|
|
20240812,154600,576646560,5420,5420,5420,5420,0
|
|
20240812,154500,576646560,5420,5420,5420,5420,0
|
|
20240812,154400,576646560,5420,5420,5420,5420,0
|
|
20240812,154300,576646560,5420,5420,5420,5420,0
|
|
20240812,154200,576646560,5420,5420,5420,5420,0
|
|
20240812,154100,576646560,5420,5420,5420,5420,0
|
|
20240812,154000,576646560,5420,5420,5420,5420,0
|
|
20240812,153900,576646560,5420,5420,5420,5420,0
|
|
20240812,153800,576646560,5420,5420,5420,5420,0
|
|
20240812,153700,576646560,5420,5420,5420,5420,0
|
|
20240812,153600,576646560,5420,5420,5420,5420,0
|
|
20240812,153500,576646560,5420,5420,5420,5420,0
|
|
20240812,153400,576646560,5420,5420,5420,5420,0
|
|
20240812,153300,576646560,5420,5420,5420,5420,0
|
|
20240812,153200,576646560,5420,5420,5420,5420,0
|
|
20240812,153100,576646560,5420,5420,5420,5420,0
|
|
20240812,153000,576646560,5420,5420,5420,5420,3783
|
|
20240812,152900,556142700,5420,5420,5420,5420,0
|
|
20240812,152800,556142700,5420,5420,5420,5420,0
|
|
20240812,152700,556142700,5420,5420,5420,5420,0
|
|
20240812,152600,556142700,5420,5420,5420,5420,0
|
|
20240812,152500,556142700,5420,5420,5420,5420,0
|
|
20240812,152400,556142700,5420,5420,5420,5420,0
|
|
20240812,152300,556142700,5420,5420,5420,5420,0
|
|
20240812,152200,556142700,5420,5420,5420,5420,0
|
|
20240812,152100,556142700,5420,5420,5420,5420,0
|
|
20240812,152000,556142700,5420,5420,5420,5420,0
|
|
20240812,151900,556142700,5420,5410,5420,5390,2027
|
|
20240812,151800,545190420,5420,5410,5420,5400,38
|
|
20240812,151700,544985080,5420,5400,5420,5400,139
|
|
20240812,151600,544233080,5420,5390,5420,5390,662
|
|
20240812,151500,540654240,5400,5400,5400,5400,0
|
|
20240812,151400,540654240,5400,5390,5400,5390,2
|
|
20240812,151300,540643450,5390,5400,5420,5390,112
|
|
20240812,151200,540038590,5420,5400,5420,5400,80
|
|
20240812,151100,539605900,5420,5420,5420,5420,0
|
|
20240812,151000,539605900,5420,5400,5420,5390,380
|
|
20240812,150900,537551890,5420,5420,5420,5420,0
|
|
20240812,150800,537551890,5420,5420,5420,5420,230
|
|
20240812,150700,536305290,5420,5390,5420,5390,320
|
|
20240812,150600,534572370,5400,5380,5400,5380,525
|
|
20240812,150500,531741620,5380,5390,5390,5380,1401
|
|
20240812,150400,524194220,5400,5400,5400,5400,1
|
|
20240812,150300,524188820,5380,5390,5400,5380,939
|
|
20240812,150200,519130860,5390,5390,5390,5380,89
|
|
20240812,150100,518651240,5390,5400,5400,5390,1510
|
|
20240812,150000,510508990,5400,5400,5400,5400,20
|
|
20240812,145900,510400990,5400,5390,5400,5390,25
|
|
20240812,145800,510266140,5400,5400,5400,5400,157
|
|
20240812,145700,509418340,5400,5400,5400,5400,0
|
|
20240812,145600,509418340,5400,5400,5410,5400,62
|
|
20240812,145500,509083530,5390,5390,5400,5390,8
|
|
20240812,145400,509040400,5390,5380,5390,5380,200
|
|
20240812,145300,507962730,5380,5390,5390,5380,3364
|
|
20240812,145200,489854410,5390,5400,5400,5390,61
|
|
20240812,145100,489525020,5400,5400,5400,5400,0
|
|
20240812,145000,489525020,5400,5400,5400,5400,322
|
|
20240812,144900,487786220,5400,5400,5400,5400,1
|
|
20240812,144800,487780820,5400,5400,5400,5400,3
|
|
20240812,144700,487764620,5400,5400,5400,5400,1
|
|
20240812,144600,487759220,5410,5410,5410,5410,1
|
|
20240812,144500,487753810,5400,5400,5400,5400,3
|
|
20240812,144400,487737610,5410,5410,5410,5410,1
|
|
20240812,144300,487732200,5410,5410,5410,5410,280
|
|
20240812,144200,486217400,5420,5420,5420,5420,2
|
|
20240812,144100,486206560,5410,5410,5410,5410,26
|
|
20240812,144000,486065900,5410,5410,5410,5410,3
|
|
20240812,143900,486049670,5410,5410,5410,5410,1
|
|
20240812,143800,486044260,5420,5420,5420,5410,4
|
|
20240812,143700,486022590,5410,5410,5410,5410,3
|
|
20240812,143600,486006360,5410,5420,5420,5410,619
|
|
20240812,143500,482651390,5420,5420,5420,5420,0
|
|
20240812,143400,482651390,5420,5420,5420,5420,5
|
|
20240812,143300,482624290,5430,5430,5430,5430,1
|
|
20240812,143200,482618860,5420,5420,5420,5420,1
|
|
20240812,143100,482613440,5430,5420,5430,5420,20
|
|
20240812,143000,482504850,5420,5420,5420,5420,22
|
|
20240812,142900,482385610,5420,5430,5430,5420,154
|
|
20240812,142800,481549400,5420,5420,5420,5420,0
|
|
20240812,142700,481549400,5420,5430,5430,5420,5
|
|
20240812,142600,481522270,5420,5420,5420,5420,2
|
|
20240812,142500,481511430,5420,5420,5420,5420,1
|
|
20240812,142400,481506010,5430,5430,5430,5430,142
|
|
20240812,142300,480734950,5420,5420,5430,5420,619
|
|
20240812,142200,477378970,5410,5420,5420,5410,115
|
|
20240812,142100,476755700,5440,5430,5440,5430,29
|
|
20240812,142000,476598220,5430,5400,5430,5400,4002
|
|
20240812,141900,454898530,5400,5400,5400,5400,73
|
|
20240812,141800,454504330,5400,5400,5400,5400,1
|
|
20240812,141700,454498930,5400,5400,5400,5400,0
|
|
20240812,141600,454498930,5400,5400,5400,5400,1
|
|
20240812,141500,454493530,5400,5400,5400,5400,2
|
|
20240812,141400,454482730,5400,5400,5400,5400,1
|
|
20240812,141300,454477330,5400,5400,5400,5400,537
|
|
20240812,141200,451577530,5400,5400,5400,5400,10
|
|
20240812,141100,451523530,5400,5400,5400,5400,3
|
|
20240812,141000,451507330,5400,5400,5400,5400,0
|
|
20240812,140900,451507330,5400,5400,5400,5400,1
|
|
20240812,140800,451501930,5400,5400,5400,5400,3
|
|
20240812,140700,451485730,5400,5400,5400,5400,8
|
|
20240812,140600,451442530,5400,5400,5400,5400,0
|
|
20240812,140500,451442530,5400,5400,5400,5400,1119
|
|
20240812,140400,445399930,5400,5400,5400,5400,44
|
|
20240812,140300,445162330,5400,5400,5400,5400,0
|
|
20240812,140200,445162330,5400,5400,5400,5400,1
|
|
20240812,140100,445156930,5400,5400,5400,5400,2
|
|
20240812,140000,445146130,5400,5410,5410,5400,106
|
|
20240812,135900,444572680,5400,5400,5400,5400,0
|
|
20240812,135800,444572680,5400,5410,5410,5400,101
|
|
20240812,135700,444026280,5410,5410,5410,5410,171
|
|
20240812,135600,443101170,5410,5410,5410,5410,4
|
|
20240812,135500,443079530,5410,5410,5410,5410,1
|
|
20240812,135400,443074120,5410,5410,5410,5410,0
|
|
20240812,135300,443074120,5410,5410,5420,5410,6
|
|
20240812,135200,443041650,5410,5410,5410,5410,1
|
|
20240812,135100,443036240,5410,5410,5410,5410,3
|
|
20240812,135000,443020010,5410,5420,5420,5410,96
|
|
20240812,134900,442500640,5410,5410,5410,5410,2
|
|
20240812,134800,442489820,5410,5420,5420,5410,3
|
|
20240812,134700,442473580,5410,5410,5410,5410,1
|
|
20240812,134600,442468170,5410,5410,5410,5410,4
|
|
20240812,134500,442446530,5420,5420,5420,5420,1
|
|
20240812,134400,442441110,5410,5410,5410,5410,3
|
|
20240812,134300,442424880,5410,5410,5420,5410,40
|
|
20240812,134200,442208390,5410,5410,5410,5410,1
|
|
20240812,134100,442202980,5420,5420,5420,5410,16
|
|
20240812,134000,442116360,5420,5420,5420,5410,318
|
|
20240812,133900,440392820,5410,5420,5420,5410,408
|
|
20240812,133800,438181490,5410,5410,5410,5410,2
|
|
20240812,133700,438170670,5410,5410,5410,5410,119
|
|
20240812,133600,437526880,5410,5410,5410,5410,247
|
|
20240812,133500,436190610,5400,5400,5400,5400,3
|
|
20240812,133400,436174410,5400,5400,5400,5400,3
|
|
20240812,133300,436158210,5400,5410,5410,5400,117
|
|
20240812,133200,435525260,5400,5400,5410,5400,5
|
|
20240812,133100,435498250,5400,5400,5400,5400,1
|
|
20240812,133000,435492850,5400,5400,5400,5400,44
|
|
20240812,132900,435255250,5400,5400,5400,5400,1
|
|
20240812,132800,435249850,5400,5400,5400,5400,3
|
|
20240812,132700,435233650,5400,5400,5400,5400,100
|
|
20240812,132600,434693650,5400,5400,5400,5400,2
|
|
20240812,132500,434682850,5400,5400,5400,5400,321
|
|
20240812,132400,432949450,5390,5390,5390,5390,4
|
|
20240812,132300,432927890,5390,5390,5390,5390,0
|
|
20240812,132200,432927890,5390,5390,5390,5390,1
|
|
20240812,132100,432922500,5390,5390,5390,5390,3
|
|
20240812,132000,432906330,5390,5390,5390,5390,1
|
|
20240812,131900,432900940,5400,5390,5400,5390,2
|
|
20240812,131800,432890150,5390,5390,5390,5390,236
|
|
20240812,131700,431618110,5390,5390,5390,5390,5
|
|
20240812,131600,431591160,5390,5390,5390,5390,0
|
|
20240812,131500,431591160,5390,5390,5390,5390,1
|
|
20240812,131400,431585770,5400,5390,5400,5390,52
|
|
20240812,131300,431304990,5390,5390,5390,5390,1
|
|
20240812,131200,431299600,5400,5390,5400,5390,1031
|
|
20240812,131100,425733640,5390,5390,5390,5390,1
|
|
20240812,131000,425728250,5390,5390,5390,5390,103
|
|
20240812,130900,425173080,5390,5390,5390,5390,100
|
|
20240812,130800,424634080,5390,5390,5390,5390,250
|
|
20240812,130700,423286580,5390,5390,5390,5390,60
|
|
20240812,130600,422963180,5380,5390,5390,5380,19
|
|
20240812,130500,422860810,5390,5380,5390,5380,52
|
|
20240812,130400,422580550,5380,5380,5380,5380,61
|
|
20240812,130300,422252370,5380,5380,5380,5380,2
|
|
20240812,130200,422241610,5380,5380,5380,5380,2
|
|
20240812,130100,422230850,5390,5380,5390,5380,19
|
|
20240812,130000,422128450,5380,5380,5380,5380,50
|
|
20240812,125900,421859450,5380,5380,5380,5380,2
|
|
20240812,125800,421848690,5380,5390,5390,5380,1330
|
|
20240812,125700,414683010,5390,5390,5390,5390,1
|
|
20240812,125600,414677620,5390,5400,5400,5390,3
|
|
20240812,125500,414661440,5400,5400,5400,5400,2
|
|
20240812,125400,414650640,5400,5400,5400,5400,0
|
|
20240812,125300,414650640,5400,5400,5400,5400,175
|
|
20240812,125200,413705640,5390,5400,5400,5390,1697
|
|
20240812,125100,404541860,5400,5400,5400,5400,0
|
|
20240812,125000,404541860,5400,5400,5400,5400,1
|
|
20240812,124900,404536460,5400,5400,5400,5400,0
|
|
20240812,124800,404536460,5400,5410,5410,5400,15
|
|
20240812,124700,404455350,5400,5400,5400,5400,0
|
|
20240812,124600,404455350,5400,5400,5400,5400,2
|
|
20240812,124500,404444550,5400,5400,5400,5400,4
|
|
20240812,124400,404422950,5400,5400,5400,5400,0
|
|
20240812,124300,404422950,5400,5400,5400,5400,1
|
|
20240812,124200,404417550,5400,5400,5400,5400,0
|
|
20240812,124100,404417550,5400,5400,5400,5400,3
|
|
20240812,124000,404401350,5410,5410,5410,5410,38
|
|
20240812,123900,404195770,5400,5400,5400,5400,2
|
|
20240812,123800,404184970,5400,5400,5400,5400,0
|
|
20240812,123700,404184970,5400,5400,5400,5400,3
|
|
20240812,123600,404168770,5410,5400,5410,5400,19
|
|
20240812,123500,404065990,5400,5400,5400,5400,0
|
|
20240812,123400,404065990,5400,5400,5400,5400,3
|
|
20240812,123300,404049790,5410,5410,5410,5410,1
|
|
20240812,123200,404044380,5400,5400,5400,5400,2
|
|
20240812,123100,404033580,5400,5400,5400,5400,0
|
|
20240812,123000,404033580,5400,5400,5400,5400,5
|
|
20240812,122900,404006580,5400,5400,5400,5400,0
|
|
20240812,122800,404006580,5400,5400,5400,5400,1
|
|
20240812,122700,404001180,5400,5400,5400,5400,8
|
|
20240812,122600,403957980,5400,5400,5400,5400,0
|
|
20240812,122500,403957980,5400,5400,5400,5400,1
|
|
20240812,122400,403952580,5410,5410,5410,5410,1
|
|
20240812,122300,403947170,5400,5410,5410,5400,13
|
|
20240812,122200,403876880,5400,5400,5400,5400,0
|
|
20240812,122100,403876880,5400,5400,5400,5390,88
|
|
20240812,122000,403401690,5390,5390,5390,5390,0
|
|
20240812,121900,403401690,5390,5390,5390,5390,3
|
|
20240812,121800,403385520,5390,5390,5390,5390,1
|
|
20240812,121700,403380130,5400,5400,5400,5400,41
|
|
20240812,121600,403158730,5400,5390,5400,5390,5
|
|
20240812,121500,403131770,5390,5390,5390,5390,0
|
|
20240812,121400,403131770,5390,5390,5390,5390,1
|
|
20240812,121300,403126380,5390,5390,5390,5390,0
|
|
20240812,121200,403126380,5390,5390,5390,5390,4
|
|
20240812,121100,403104820,5390,5390,5390,5390,0
|
|
20240812,121000,403104820,5390,5390,5390,5390,119
|
|
20240812,120900,402463410,5390,5390,5390,5390,4
|
|
20240812,120800,402441850,5390,5390,5390,5390,0
|
|
20240812,120700,402441850,5390,5390,5390,5390,0
|
|
20240812,120600,402441850,5390,5390,5390,5390,0
|
|
20240812,120500,402441850,5390,5400,5400,5390,502
|
|
20240812,120400,399731080,5410,5410,5410,5410,0
|
|
20240812,120300,399731080,5410,5400,5410,5400,431
|
|
20240812,120200,397403670,5400,5390,5400,5390,77
|
|
20240812,120100,396987900,5390,5400,5400,5390,41
|
|
20240812,120000,396766510,5400,5400,5400,5390,12
|
|
20240812,115900,396701730,5390,5390,5390,5390,0
|
|
20240812,115800,396701730,5390,5390,5390,5390,4
|
|
20240812,115700,396680170,5390,5390,5390,5390,0
|
|
20240812,115600,396680170,5390,5390,5390,5390,20
|
|
20240812,115500,396572370,5390,5390,5390,5390,1
|
|
20240812,115400,396566980,5400,5400,5400,5390,56
|
|
20240812,115300,396264590,5400,5400,5400,5400,0
|
|
20240812,115200,396264590,5400,5410,5410,5400,1629
|
|
20240812,115100,387467890,5410,5400,5410,5400,16
|
|
20240812,115000,387381390,5400,5400,5400,5400,3
|
|
20240812,114900,387365190,5400,5400,5400,5400,301
|
|
20240812,114800,385739790,5400,5400,5400,5400,0
|
|
20240812,114700,385739790,5400,5400,5400,5400,4
|
|
20240812,114600,385718190,5410,5410,5410,5400,39
|
|
20240812,114500,385507380,5400,5410,5410,5400,24
|
|
20240812,114400,385377560,5400,5400,5400,5400,287
|
|
20240812,114300,383827760,5400,5400,5400,5400,3
|
|
20240812,114200,383811560,5400,5410,5410,5400,11
|
|
20240812,114100,383752060,5410,5410,5410,5410,0
|
|
20240812,114000,383752060,5410,5420,5420,5400,14
|
|
20240812,113900,383676240,5420,5410,5420,5400,271
|
|
20240812,113800,382210950,5410,5410,5410,5410,345
|
|
20240812,113700,380344500,5410,5410,5410,5410,10
|
|
20240812,113600,380290400,5400,5400,5400,5400,4
|
|
20240812,113500,380268800,5400,5400,5400,5400,0
|
|
20240812,113400,380268800,5400,5400,5400,5400,1
|
|
20240812,113300,380263400,5410,5400,5410,5400,4
|
|
20240812,113200,380241790,5410,5410,5410,5410,40
|
|
20240812,113100,380025390,5400,5410,5410,5400,5
|
|
20240812,113000,379998350,5410,5410,5410,5410,90
|
|
20240812,112900,379511450,5410,5400,5410,5400,12
|
|
20240812,112800,379446560,5400,5400,5400,5400,2
|
|
20240812,112700,379435760,5420,5420,5420,5420,0
|
|
20240812,112600,379435760,5420,5410,5420,5410,100
|
|
20240812,112500,378893770,5420,5400,5420,5390,3506
|
|
20240812,112400,359915410,5390,5390,5390,5390,1
|
|
20240812,112300,359910020,5390,5390,5390,5390,473
|
|
20240812,112200,357360550,5390,5380,5390,5380,7
|
|
20240812,112100,357322860,5380,5380,5380,5380,0
|
|
20240812,112000,357322860,5380,5380,5380,5380,2
|
|
20240812,111900,357312100,5380,5380,5380,5380,195
|
|
20240812,111800,356263000,5370,5370,5380,5370,4
|
|
20240812,111700,356241510,5370,5370,5370,5370,0
|
|
20240812,111600,356241510,5370,5370,5370,5370,1
|
|
20240812,111500,356236140,5370,5370,5370,5370,4
|
|
20240812,111400,356214660,5380,5380,5380,5380,73
|
|
20240812,111300,355821920,5390,5380,5390,5380,38
|
|
20240812,111200,355617470,5390,5380,5390,5380,1340
|
|
20240812,111100,348408260,5380,5380,5380,5380,4
|
|
20240812,111000,348386740,5380,5380,5380,5380,0
|
|
20240812,110900,348386740,5380,5380,5380,5380,1
|
|
20240812,110800,348381360,5390,5380,5390,5380,52
|
|
20240812,110700,348101100,5380,5380,5380,5380,1
|
|
20240812,110600,348095720,5390,5390,5390,5380,6
|
|
20240812,110500,348063400,5380,5380,5380,5380,10
|
|
20240812,110400,348009600,5380,5380,5380,5380,4
|
|
20240812,110300,347988080,5390,5390,5390,5390,2
|
|
20240812,110200,347977300,5390,5390,5390,5380,13
|
|
20240812,110100,347907340,5380,5380,5380,5380,0
|
|
20240812,110000,347907340,5380,5380,5390,5380,187
|
|
20240812,105900,346899450,5380,5380,5380,5380,0
|
|
20240812,105800,346899450,5380,5380,5380,5380,2
|
|
20240812,105700,346888690,5380,5380,5380,5380,1
|
|
20240812,105600,346883310,5380,5380,5380,5380,5
|
|
20240812,105500,346856410,5380,5380,5380,5380,288
|
|
20240812,105400,345306970,5380,5380,5380,5380,0
|
|
20240812,105300,345306970,5380,5390,5390,5380,21
|
|
20240812,105200,345193810,5390,5380,5390,5380,3
|
|
20240812,105100,345177650,5380,5380,5390,5380,20
|
|
20240812,105000,345069880,5380,5380,5380,5380,500
|
|
20240812,104900,342379880,5370,5370,5370,5370,3
|
|
20240812,104800,342363770,5370,5360,5370,5360,102
|
|
20240812,104700,341816040,5360,5360,5360,5360,647
|
|
20240812,104600,338348120,5360,5370,5370,5360,4
|
|
20240812,104500,338326670,5370,5370,5370,5370,1
|
|
20240812,104400,338321300,5370,5380,5380,5370,408
|
|
20240812,104300,336130330,5380,5380,5380,5380,186
|
|
20240812,104200,335129650,5370,5370,5370,5370,504
|
|
20240812,104100,332423170,5370,5370,5370,5370,0
|
|
20240812,104000,332423170,5370,5370,5370,5370,1
|
|
20240812,103900,332417800,5370,5390,5390,5370,588
|
|
20240812,103800,329259160,5390,5380,5390,5380,357
|
|
20240812,103700,327337950,5380,5380,5380,5380,3
|
|
20240812,103600,327321810,5380,5380,5380,5380,1
|
|
20240812,103500,327316430,5370,5370,5370,5370,5
|
|
20240812,103400,327289580,5380,5380,5390,5380,652
|
|
20240812,103300,323781810,5370,5380,5380,5370,87
|
|
20240812,103200,323313760,5380,5380,5380,5380,501
|
|
20240812,103100,320618380,5370,5370,5380,5370,79
|
|
20240812,103000,320194110,5360,5360,5360,5360,0
|
|
20240812,102900,320194110,5360,5350,5360,5350,14
|
|
20240812,102800,320119170,5350,5350,5350,5350,8
|
|
20240812,102700,320076370,5360,5370,5370,5360,963
|
|
20240812,102600,314909360,5360,5360,5360,5360,21
|
|
20240812,102500,314796800,5360,5360,5360,5360,0
|
|
20240812,102400,314796800,5360,5360,5360,5360,33
|
|
20240812,102300,314619920,5360,5360,5370,5360,718
|
|
20240812,102200,310770940,5350,5350,5360,5350,133
|
|
20240812,102100,310059280,5350,5350,5350,5340,265
|
|
20240812,102000,308642430,5340,5350,5350,5340,505
|
|
20240812,101900,305941680,5340,5360,5360,5340,46
|
|
20240812,101800,305696020,5350,5360,5360,5350,44
|
|
20240812,101700,305460490,5360,5360,5360,5330,3902
|
|
20240812,101600,284615020,5360,5360,5370,5360,1968
|
|
20240812,101500,274066530,5370,5360,5370,5360,422
|
|
20240812,101400,271804590,5350,5360,5370,5350,4129
|
|
20240812,101300,249692540,5370,5390,5390,5370,1905
|
|
20240812,101200,239452730,5380,5370,5380,5370,1861
|
|
20240812,101100,229453260,5370,5400,5400,5370,3175
|
|
20240812,101000,212357060,5400,5410,5410,5400,109
|
|
20240812,100900,211768410,5410,5410,5410,5400,23
|
|
20240812,100800,211644190,5400,5400,5400,5400,1
|
|
20240812,100700,211638790,5410,5410,5410,5410,730
|
|
20240812,100600,207689490,5410,5430,5430,5400,6679
|
|
20240812,100500,171523600,5450,5440,5460,5430,1538
|
|
20240812,100400,163163210,5450,5450,5450,5450,743
|
|
20240812,100300,159113860,5450,5450,5450,5440,13
|
|
20240812,100200,159043020,5440,5460,5460,5440,5
|
|
20240812,100100,159015760,5440,5450,5460,5440,2294
|
|
20240812,100000,146517400,5460,5460,5460,5460,0
|
|
20240812,095900,146517400,5460,5450,5460,5450,14
|
|
20240812,095800,146440970,5440,5450,5460,5440,13
|
|
20240812,095700,146370180,5450,5450,5450,5450,0
|
|
20240812,095600,146370180,5450,5450,5450,5450,221
|
|
20240812,095500,145165730,5450,5450,5450,5450,595
|
|
20240812,095400,141922980,5450,5450,5450,5450,105
|
|
20240812,095300,141350730,5460,5450,5460,5440,2001
|
|
20240812,095200,130452950,5450,5450,5450,5450,3
|
|
20240812,095100,130436600,5470,5460,5470,5460,10
|
|
20240812,095000,130381930,5470,5470,5470,5470,4
|
|
20240812,094900,130360050,5470,5460,5470,5460,133
|
|
20240812,094800,129632550,5450,5440,5450,5440,42
|
|
20240812,094700,129403670,5440,5440,5440,5440,1
|
|
20240812,094600,129398230,5450,5450,5450,5450,151
|
|
20240812,094500,128575280,5450,5450,5450,5450,50
|
|
20240812,094400,128302780,5450,5460,5460,5450,153
|
|
20240812,094300,127468910,5460,5460,5460,5460,134
|
|
20240812,094200,126737270,5460,5450,5460,5450,310
|
|
20240812,094100,125047470,5450,5440,5450,5440,206
|
|
20240812,094000,123926820,5450,5480,5480,5450,211
|
|
20240812,093900,122776830,5480,5480,5480,5470,5
|
|
20240812,093800,122749450,5460,5440,5460,5440,306
|
|
20240812,093700,121083760,5450,5450,5450,5440,1314
|
|
20240812,093600,113931490,5450,5430,5450,5430,66
|
|
20240812,093500,113572190,5430,5450,5450,5430,236
|
|
20240812,093400,112288030,5450,5450,5450,5430,1987
|
|
20240812,093300,101462940,5460,5460,5460,5460,0
|
|
20240812,093200,101462940,5460,5460,5460,5460,352
|
|
20240812,093100,99541020,5460,5470,5470,5460,600
|
|
20240812,093000,96260070,5470,5470,5470,5470,506
|
|
20240812,092900,93492250,5470,5460,5470,5460,1204
|
|
20240812,092800,86916380,5470,5470,5470,5470,4
|
|
20240812,092700,86894500,5460,5480,5480,5460,859
|
|
20240812,092600,82197770,5470,5490,5490,5470,532
|
|
20240812,092500,79282150,5490,5490,5490,5490,939
|
|
20240812,092400,74127040,5500,5490,5500,5490,535
|
|
20240812,092300,71184590,5490,5500,5500,5490,564
|
|
20240812,092200,68082620,5500,5530,5530,5490,767
|
|
20240812,092100,63868220,5510,5540,5540,5510,61
|
|
20240812,092000,63532080,5540,5530,5540,5530,3
|
|
20240812,091900,63515480,5540,5520,5540,5520,24
|
|
20240812,091800,63382980,5540,5530,5540,5530,4
|
|
20240812,091700,63360850,5520,5520,5520,5520,166
|
|
20240812,091600,62444530,5540,5540,5540,5540,0
|
|
20240812,091500,62444530,5540,5540,5540,5540,0
|
|
20240812,091400,62444530,5540,5520,5540,5520,234
|
|
20240812,091300,61150850,5500,5520,5520,5490,1699
|
|
20240812,091200,51810560,5550,5530,5550,5530,31
|
|
20240812,091100,51638730,5550,5550,5550,5550,500
|
|
20240812,091000,48863730,5550,5550,5550,5550,100
|
|
20240812,090900,48308730,5550,5560,5560,5550,1274
|
|
20240812,090800,41225740,5560,5550,5560,5490,2430
|
|
20240812,090700,27825180,5550,5550,5550,5550,0
|
|
20240812,090600,27825180,5550,5550,5550,5550,32
|
|
20240812,090500,27647580,5550,5600,5600,5550,489
|
|
20240812,090400,24928180,5600,5590,5600,5590,369
|
|
20240812,090300,22864780,5580,5540,5580,5540,299
|
|
20240812,090200,21200320,5540,5540,5540,5520,1264
|
|
20240812,090100,14210800,5540,5610,5610,5540,231
|
|
20240812,090000,12919510,5530,5560,5630,5520,2315
|