603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,190000,422527310,5350,5350,5350,5350,1310
|
|
20240813,185900,422527310,5350,5350,5350,5350,0
|
|
20240813,185800,422527310,5350,5350,5350,5350,0
|
|
20240813,185700,422527310,5350,5350,5350,5350,0
|
|
20240813,185600,422527310,5350,5350,5350,5350,0
|
|
20240813,185500,422527310,5350,5350,5350,5350,0
|
|
20240813,185400,422527310,5350,5350,5350,5350,0
|
|
20240813,185300,422527310,5350,5350,5350,5350,0
|
|
20240813,185200,422527310,5350,5350,5350,5350,0
|
|
20240813,185100,422527310,5350,5350,5350,5350,0
|
|
20240813,185000,422527310,5350,5350,5350,5350,0
|
|
20240813,184900,422527310,5350,5350,5350,5350,0
|
|
20240813,184800,422527310,5350,5350,5350,5350,0
|
|
20240813,184700,422527310,5350,5350,5350,5350,0
|
|
20240813,184600,422527310,5350,5350,5350,5350,0
|
|
20240813,184500,422527310,5350,5350,5350,5350,0
|
|
20240813,184400,422527310,5350,5350,5350,5350,0
|
|
20240813,184300,422527310,5350,5350,5350,5350,0
|
|
20240813,184200,422527310,5350,5350,5350,5350,0
|
|
20240813,184100,422527310,5350,5350,5350,5350,0
|
|
20240813,184000,422527310,5350,5350,5350,5350,0
|
|
20240813,183900,422527310,5350,5350,5350,5350,0
|
|
20240813,183800,422527310,5350,5350,5350,5350,0
|
|
20240813,183700,422527310,5350,5350,5350,5350,0
|
|
20240813,183600,422527310,5350,5350,5350,5350,0
|
|
20240813,183500,422527310,5350,5350,5350,5350,0
|
|
20240813,183400,422527310,5350,5350,5350,5350,0
|
|
20240813,183300,422527310,5350,5350,5350,5350,0
|
|
20240813,183200,422527310,5350,5350,5350,5350,0
|
|
20240813,183100,422527310,5350,5350,5350,5350,0
|
|
20240813,183000,422527310,5350,5350,5350,5350,1310
|
|
20240813,182900,422527310,5350,5350,5350,5350,0
|
|
20240813,182800,422527310,5350,5350,5350,5350,0
|
|
20240813,182700,422527310,5350,5350,5350,5350,0
|
|
20240813,182600,422527310,5350,5350,5350,5350,0
|
|
20240813,182500,422527310,5350,5350,5350,5350,0
|
|
20240813,182400,422527310,5350,5350,5350,5350,0
|
|
20240813,182300,422527310,5350,5350,5350,5350,0
|
|
20240813,182200,422527310,5350,5350,5350,5350,0
|
|
20240813,182100,422527310,5350,5350,5350,5350,0
|
|
20240813,182000,422527310,5350,5350,5350,5350,0
|
|
20240813,181900,422527310,5350,5350,5350,5350,0
|
|
20240813,181800,422527310,5350,5350,5350,5350,0
|
|
20240813,181700,422527310,5350,5350,5350,5350,0
|
|
20240813,181600,422527310,5350,5350,5350,5350,0
|
|
20240813,181500,422527310,5350,5350,5350,5350,0
|
|
20240813,181400,422527310,5350,5350,5350,5350,0
|
|
20240813,181300,422527310,5350,5350,5350,5350,0
|
|
20240813,181200,422527310,5350,5350,5350,5350,0
|
|
20240813,181100,422527310,5350,5350,5350,5350,0
|
|
20240813,181000,422527310,5350,5350,5350,5350,0
|
|
20240813,180900,422527310,5350,5350,5350,5350,0
|
|
20240813,180800,422527310,5350,5350,5350,5350,0
|
|
20240813,180700,422527310,5350,5350,5350,5350,0
|
|
20240813,180600,422527310,5350,5350,5350,5350,0
|
|
20240813,180500,422527310,5350,5350,5350,5350,0
|
|
20240813,180400,422527310,5350,5350,5350,5350,0
|
|
20240813,180300,422527310,5350,5350,5350,5350,0
|
|
20240813,180200,422527310,5350,5350,5350,5350,0
|
|
20240813,180100,422527310,5350,5350,5350,5350,0
|
|
20240813,180000,422527310,5350,5350,5350,5350,1310
|
|
20240813,175900,422527310,5350,5350,5350,5350,0
|
|
20240813,175800,422527310,5350,5350,5350,5350,0
|
|
20240813,175700,422527310,5350,5350,5350,5350,0
|
|
20240813,175600,422527310,5350,5350,5350,5350,0
|
|
20240813,175500,422527310,5350,5350,5350,5350,0
|
|
20240813,175400,422527310,5350,5350,5350,5350,0
|
|
20240813,175300,422527310,5350,5350,5350,5350,0
|
|
20240813,175200,422527310,5350,5350,5350,5350,0
|
|
20240813,175100,422527310,5350,5350,5350,5350,0
|
|
20240813,175000,422527310,5350,5350,5350,5350,0
|
|
20240813,174900,422527310,5350,5350,5350,5350,0
|
|
20240813,174800,422527310,5350,5350,5350,5350,0
|
|
20240813,174700,422527310,5350,5350,5350,5350,0
|
|
20240813,174600,422527310,5350,5350,5350,5350,0
|
|
20240813,174500,422527310,5350,5350,5350,5350,0
|
|
20240813,174400,422527310,5350,5350,5350,5350,0
|
|
20240813,174300,422527310,5350,5350,5350,5350,0
|
|
20240813,174200,422527310,5350,5350,5350,5350,0
|
|
20240813,174100,422527310,5350,5350,5350,5350,0
|
|
20240813,174000,422527310,5350,5350,5350,5350,0
|
|
20240813,173900,422527310,5350,5350,5350,5350,0
|
|
20240813,173800,422527310,5350,5350,5350,5350,0
|
|
20240813,173700,422527310,5350,5350,5350,5350,0
|
|
20240813,173600,422527310,5350,5350,5350,5350,0
|
|
20240813,173500,422527310,5350,5350,5350,5350,0
|
|
20240813,173400,422527310,5350,5350,5350,5350,0
|
|
20240813,173300,422527310,5350,5350,5350,5350,0
|
|
20240813,173200,422527310,5350,5350,5350,5350,0
|
|
20240813,173100,422527310,5350,5350,5350,5350,0
|
|
20240813,173000,422527310,5350,5350,5350,5350,1310
|
|
20240813,172900,422527310,5350,5350,5350,5350,0
|
|
20240813,172800,422527310,5350,5350,5350,5350,0
|
|
20240813,172700,422527310,5350,5350,5350,5350,0
|
|
20240813,172600,422527310,5350,5350,5350,5350,0
|
|
20240813,172500,422527310,5350,5350,5350,5350,0
|
|
20240813,172400,422527310,5350,5350,5350,5350,0
|
|
20240813,172300,422527310,5350,5350,5350,5350,0
|
|
20240813,172200,422527310,5350,5350,5350,5350,0
|
|
20240813,172100,422527310,5350,5350,5350,5350,0
|
|
20240813,172000,422527310,5350,5350,5350,5350,0
|
|
20240813,171900,422527310,5350,5350,5350,5350,0
|
|
20240813,171800,422527310,5350,5350,5350,5350,0
|
|
20240813,171700,422527310,5350,5350,5350,5350,0
|
|
20240813,171600,422527310,5350,5350,5350,5350,0
|
|
20240813,171500,422527310,5350,5350,5350,5350,0
|
|
20240813,171400,422527310,5350,5350,5350,5350,0
|
|
20240813,171300,422527310,5350,5350,5350,5350,0
|
|
20240813,171200,422527310,5350,5350,5350,5350,0
|
|
20240813,171100,422527310,5350,5350,5350,5350,0
|
|
20240813,171000,422527310,5350,5350,5350,5350,0
|
|
20240813,170900,422527310,5350,5350,5350,5350,0
|
|
20240813,170800,422527310,5350,5350,5350,5350,0
|
|
20240813,170700,422527310,5350,5350,5350,5350,0
|
|
20240813,170600,422527310,5350,5350,5350,5350,0
|
|
20240813,170500,422527310,5350,5350,5350,5350,0
|
|
20240813,170400,422527310,5350,5350,5350,5350,0
|
|
20240813,170300,422527310,5350,5350,5350,5350,0
|
|
20240813,170200,422527310,5350,5350,5350,5350,0
|
|
20240813,170100,422527310,5350,5350,5350,5350,0
|
|
20240813,170000,422527310,5350,5350,5350,5350,1310
|
|
20240813,165900,422527310,5350,5350,5350,5350,0
|
|
20240813,165800,422527310,5350,5350,5350,5350,0
|
|
20240813,165700,422527310,5350,5350,5350,5350,0
|
|
20240813,165600,422527310,5350,5350,5350,5350,0
|
|
20240813,165500,422527310,5350,5350,5350,5350,0
|
|
20240813,165400,422527310,5350,5350,5350,5350,0
|
|
20240813,165300,422527310,5350,5350,5350,5350,0
|
|
20240813,165200,422527310,5350,5350,5350,5350,0
|
|
20240813,165100,422527310,5350,5350,5350,5350,0
|
|
20240813,165000,422527310,5350,5350,5350,5350,0
|
|
20240813,164900,422527310,5350,5350,5350,5350,0
|
|
20240813,164800,422527310,5350,5350,5350,5350,0
|
|
20240813,164700,422527310,5350,5350,5350,5350,0
|
|
20240813,164600,422527310,5350,5350,5350,5350,0
|
|
20240813,164500,422527310,5350,5350,5350,5350,0
|
|
20240813,164400,422527310,5350,5350,5350,5350,0
|
|
20240813,164300,422527310,5350,5350,5350,5350,0
|
|
20240813,164200,422527310,5350,5350,5350,5350,0
|
|
20240813,164100,422527310,5350,5350,5350,5350,0
|
|
20240813,164000,422527310,5350,5350,5350,5350,0
|
|
20240813,163900,422527310,5350,5350,5350,5350,0
|
|
20240813,163800,422527310,5350,5350,5350,5350,0
|
|
20240813,163700,422527310,5350,5350,5350,5350,0
|
|
20240813,163600,422527310,5350,5350,5350,5350,0
|
|
20240813,163500,422527310,5350,5350,5350,5350,0
|
|
20240813,163400,422527310,5350,5350,5350,5350,0
|
|
20240813,163300,422527310,5350,5350,5350,5350,0
|
|
20240813,163200,422527310,5350,5350,5350,5350,0
|
|
20240813,163100,422527310,5350,5350,5350,5350,0
|
|
20240813,163000,422527310,5350,5350,5350,5350,1310
|
|
20240813,162900,422527310,5350,5350,5350,5350,0
|
|
20240813,162800,422527310,5350,5350,5350,5350,0
|
|
20240813,162700,422527310,5350,5350,5350,5350,0
|
|
20240813,162600,422527310,5350,5350,5350,5350,0
|
|
20240813,162500,422527310,5350,5350,5350,5350,0
|
|
20240813,162400,422527310,5350,5350,5350,5350,0
|
|
20240813,162300,422527310,5350,5350,5350,5350,0
|
|
20240813,162200,422527310,5350,5350,5350,5350,0
|
|
20240813,162100,422527310,5350,5350,5350,5350,0
|
|
20240813,162000,422527310,5350,5350,5350,5350,0
|
|
20240813,161900,422527310,5350,5350,5350,5350,0
|
|
20240813,161800,422527310,5350,5350,5350,5350,0
|
|
20240813,161700,422527310,5350,5350,5350,5350,0
|
|
20240813,161600,422527310,5350,5350,5350,5350,0
|
|
20240813,161500,422527310,5350,5350,5350,5350,0
|
|
20240813,161400,422527310,5350,5350,5350,5350,0
|
|
20240813,161300,422527310,5350,5350,5350,5350,0
|
|
20240813,161200,422527310,5350,5350,5350,5350,0
|
|
20240813,161100,422527310,5350,5350,5350,5350,0
|
|
20240813,161000,422527310,5350,5350,5350,5350,0
|
|
20240813,160900,422527310,5350,5350,5350,5350,0
|
|
20240813,160800,422527310,5350,5350,5350,5350,0
|
|
20240813,160700,422527310,5350,5350,5350,5350,0
|
|
20240813,160600,422527310,5350,5350,5350,5350,0
|
|
20240813,160500,422527310,5350,5350,5350,5350,0
|
|
20240813,160400,422527310,5350,5350,5350,5350,0
|
|
20240813,160300,422527310,5350,5350,5350,5350,0
|
|
20240813,160200,422527310,5350,5350,5350,5350,0
|
|
20240813,160100,422527310,5350,5350,5350,5350,0
|
|
20240813,160000,422527310,5350,5350,5350,5350,1310
|
|
20240813,155900,422527310,5350,5350,5350,5350,0
|
|
20240813,155800,422527310,5350,5350,5350,5350,0
|
|
20240813,155700,422527310,5350,5350,5350,5350,0
|
|
20240813,155600,422527310,5350,5350,5350,5350,0
|
|
20240813,155500,422527310,5350,5350,5350,5350,0
|
|
20240813,155400,422527310,5350,5350,5350,5350,0
|
|
20240813,155300,422527310,5350,5350,5350,5350,0
|
|
20240813,155200,422527310,5350,5350,5350,5350,0
|
|
20240813,155100,422527310,5350,5350,5350,5350,0
|
|
20240813,155000,422527310,5350,5350,5350,5350,0
|
|
20240813,154900,422527310,5350,5350,5350,5350,0
|
|
20240813,154800,422527310,5350,5350,5350,5350,0
|
|
20240813,154700,422527310,5350,5350,5350,5350,0
|
|
20240813,154600,422527310,5350,5350,5350,5350,0
|
|
20240813,154500,422527310,5350,5350,5350,5350,0
|
|
20240813,154400,422527310,5350,5350,5350,5350,0
|
|
20240813,154300,422527310,5350,5350,5350,5350,0
|
|
20240813,154200,422527310,5350,5350,5350,5350,0
|
|
20240813,154100,422527310,5350,5350,5350,5350,0
|
|
20240813,154000,422527310,5350,5350,5350,5350,0
|
|
20240813,153900,422527310,5350,5350,5350,5350,0
|
|
20240813,153800,422527310,5350,5350,5350,5350,0
|
|
20240813,153700,422527310,5350,5350,5350,5350,0
|
|
20240813,153600,422527310,5350,5350,5350,5350,0
|
|
20240813,153500,422527310,5350,5350,5350,5350,0
|
|
20240813,153400,422527310,5350,5350,5350,5350,0
|
|
20240813,153300,422527310,5350,5350,5350,5350,0
|
|
20240813,153200,422527310,5350,5350,5350,5350,0
|
|
20240813,153100,422527310,5350,5350,5350,5350,0
|
|
20240813,153000,422527310,5350,5350,5350,5350,2620
|
|
20240813,152900,415518810,5370,5370,5370,5370,0
|
|
20240813,152800,415518810,5370,5370,5370,5370,0
|
|
20240813,152700,415518810,5370,5370,5370,5370,0
|
|
20240813,152600,415518810,5370,5370,5370,5370,0
|
|
20240813,152500,415518810,5370,5370,5370,5370,0
|
|
20240813,152400,415518810,5370,5370,5370,5370,0
|
|
20240813,152300,415518810,5370,5370,5370,5370,0
|
|
20240813,152200,415518810,5370,5370,5370,5370,0
|
|
20240813,152100,415518810,5370,5370,5370,5370,0
|
|
20240813,152000,415518810,5370,5370,5370,5370,0
|
|
20240813,151900,415518810,5370,5370,5370,5370,3
|
|
20240813,151800,415502700,5380,5360,5380,5360,511
|
|
20240813,151700,412759640,5360,5360,5360,5360,0
|
|
20240813,151600,412759640,5360,5370,5370,5350,49
|
|
20240813,151500,412497370,5370,5370,5370,5370,1
|
|
20240813,151400,412492000,5380,5380,5380,5310,3734
|
|
20240813,151300,392570940,5380,5380,5380,5380,0
|
|
20240813,151200,392570940,5380,5370,5380,5360,63
|
|
20240813,151100,392232730,5380,5380,5380,5380,4
|
|
20240813,151000,392211210,5380,5370,5380,5370,139
|
|
20240813,150900,391464770,5370,5360,5370,5360,194
|
|
20240813,150800,390424920,5370,5350,5370,5350,135
|
|
20240813,150700,389701490,5370,5350,5370,5350,126
|
|
20240813,150600,389027370,5350,5350,5350,5350,0
|
|
20240813,150500,389027370,5350,5350,5350,5350,0
|
|
20240813,150400,389027370,5350,5350,5350,5350,0
|
|
20240813,150300,389027370,5350,5350,5350,5350,0
|
|
20240813,150200,389027370,5350,5350,5350,5350,21
|
|
20240813,150100,388915020,5350,5350,5350,5350,0
|
|
20240813,150000,388915020,5350,5350,5350,5350,10
|
|
20240813,145900,388861520,5350,5350,5350,5350,0
|
|
20240813,145800,388861520,5350,5350,5350,5350,1
|
|
20240813,145700,388856170,5350,5350,5350,5350,9
|
|
20240813,145600,388808020,5350,5350,5350,5350,0
|
|
20240813,145500,388808020,5350,5350,5350,5350,0
|
|
20240813,145400,388808020,5350,5350,5350,5350,0
|
|
20240813,145300,388808020,5350,5350,5350,5350,0
|
|
20240813,145200,388808020,5350,5350,5350,5350,210
|
|
20240813,145100,387684520,5350,5350,5350,5350,0
|
|
20240813,145000,387684520,5350,5350,5350,5350,55
|
|
20240813,144900,387390270,5350,5350,5350,5350,402
|
|
20240813,144800,385239570,5360,5360,5360,5360,0
|
|
20240813,144700,385239570,5360,5360,5360,5360,10
|
|
20240813,144600,385185970,5360,5350,5360,5350,117
|
|
20240813,144500,384560010,5350,5350,5350,5350,0
|
|
20240813,144400,384560010,5350,5350,5350,5350,0
|
|
20240813,144300,384560010,5350,5350,5350,5350,100
|
|
20240813,144200,384025010,5350,5350,5350,5350,23
|
|
20240813,144100,383901960,5320,5330,5330,5320,900
|
|
20240813,144000,379111780,5350,5350,5350,5350,44
|
|
20240813,143900,378876380,5340,5340,5340,5340,0
|
|
20240813,143800,378876380,5340,5340,5340,5340,0
|
|
20240813,143700,378876380,5340,5340,5340,5340,0
|
|
20240813,143600,378876380,5340,5340,5340,5340,0
|
|
20240813,143500,378876380,5340,5340,5340,5340,0
|
|
20240813,143400,378876380,5340,5340,5340,5340,0
|
|
20240813,143300,378876380,5340,5340,5340,5340,0
|
|
20240813,143200,378876380,5340,5340,5340,5340,10
|
|
20240813,143100,378822980,5330,5340,5340,5330,998
|
|
20240813,143000,373500010,5340,5340,5340,5340,10
|
|
20240813,142900,373446610,5360,5360,5360,5360,0
|
|
20240813,142800,373446610,5360,5360,5360,5360,0
|
|
20240813,142700,373446610,5360,5360,5360,5360,0
|
|
20240813,142600,373446610,5360,5360,5360,5360,0
|
|
20240813,142500,373446610,5360,5360,5360,5360,2
|
|
20240813,142400,373435890,5340,5340,5340,5340,0
|
|
20240813,142300,373435890,5340,5340,5340,5340,0
|
|
20240813,142200,373435890,5340,5340,5340,5340,0
|
|
20240813,142100,373435890,5340,5340,5340,5340,100
|
|
20240813,142000,372901890,5340,5340,5340,5340,0
|
|
20240813,141900,372901890,5340,5360,5360,5340,39
|
|
20240813,141800,372693290,5370,5370,5370,5370,0
|
|
20240813,141700,372693290,5370,5370,5370,5370,0
|
|
20240813,141600,372693290,5370,5370,5370,5370,15
|
|
20240813,141500,372612740,5380,5380,5380,5380,0
|
|
20240813,141400,372612740,5380,5380,5380,5380,1
|
|
20240813,141300,372607360,5370,5370,5370,5370,0
|
|
20240813,141200,372607360,5370,5370,5370,5370,0
|
|
20240813,141100,372607360,5370,5370,5370,5370,0
|
|
20240813,141000,372607360,5370,5370,5370,5370,0
|
|
20240813,140900,372607360,5370,5370,5370,5370,0
|
|
20240813,140800,372607360,5370,5370,5370,5370,0
|
|
20240813,140700,372607360,5370,5370,5370,5370,0
|
|
20240813,140600,372607360,5370,5370,5370,5370,0
|
|
20240813,140500,372607360,5370,5380,5380,5370,653
|
|
20240813,140400,369096450,5380,5380,5380,5380,1025
|
|
20240813,140300,363581950,5390,5390,5390,5390,0
|
|
20240813,140200,363581950,5390,5390,5390,5390,3
|
|
20240813,140100,363565780,5390,5390,5390,5390,0
|
|
20240813,140000,363565780,5390,5390,5390,5390,9
|
|
20240813,135900,363517270,5390,5390,5390,5390,5
|
|
20240813,135800,363490320,5380,5380,5380,5380,0
|
|
20240813,135700,363490320,5380,5380,5380,5380,440
|
|
20240813,135600,361123120,5380,5380,5380,5380,100
|
|
20240813,135500,360585120,5380,5380,5380,5380,12
|
|
20240813,135400,360520560,5400,5400,5400,5400,0
|
|
20240813,135300,360520560,5400,5400,5400,5400,5
|
|
20240813,135200,360493560,5390,5390,5390,5390,0
|
|
20240813,135100,360493560,5390,5390,5390,5390,0
|
|
20240813,135000,360493560,5390,5390,5390,5390,0
|
|
20240813,134900,360493560,5390,5390,5390,5390,0
|
|
20240813,134800,360493560,5390,5390,5390,5390,5
|
|
20240813,134700,360466610,5370,5370,5370,5370,25
|
|
20240813,134600,360332360,5380,5370,5380,5370,233
|
|
20240813,134500,359081050,5370,5370,5370,5330,1654
|
|
20240813,134400,350215000,5390,5390,5390,5390,0
|
|
20240813,134300,350215000,5390,5400,5400,5390,35
|
|
20240813,134200,350026300,5400,5390,5400,5390,939
|
|
20240813,134100,344964990,5390,5390,5390,5390,0
|
|
20240813,134000,344964990,5390,5390,5390,5390,0
|
|
20240813,133900,344964990,5390,5390,5390,5390,0
|
|
20240813,133800,344964990,5390,5390,5390,5390,5
|
|
20240813,133700,344938040,5400,5400,5400,5400,5
|
|
20240813,133600,344911040,5400,5400,5400,5380,908
|
|
20240813,133500,340025960,5380,5380,5380,5380,0
|
|
20240813,133400,340025960,5380,5380,5380,5380,0
|
|
20240813,133300,340025960,5380,5400,5400,5380,49
|
|
20240813,133200,339762240,5400,5400,5400,5400,50
|
|
20240813,133100,339492240,5400,5400,5400,5400,0
|
|
20240813,133000,339492240,5400,5400,5400,5400,45
|
|
20240813,132900,339249240,5400,5400,5400,5400,1
|
|
20240813,132800,339243840,5400,5400,5400,5400,6
|
|
20240813,132700,339211440,5400,5400,5400,5400,1
|
|
20240813,132600,339206040,5380,5380,5380,5380,0
|
|
20240813,132500,339206040,5380,5390,5390,5380,106
|
|
20240813,132400,338634760,5390,5380,5390,5380,4
|
|
20240813,132300,338613220,5380,5400,5400,5380,6
|
|
20240813,132200,338580840,5380,5380,5380,5380,0
|
|
20240813,132100,338580840,5380,5380,5380,5380,0
|
|
20240813,132000,338580840,5380,5380,5380,5380,43
|
|
20240813,131900,338349500,5380,5380,5380,5380,0
|
|
20240813,131800,338349500,5380,5380,5380,5380,7
|
|
20240813,131700,338311840,5380,5380,5380,5380,0
|
|
20240813,131600,338311840,5380,5380,5380,5380,10
|
|
20240813,131500,338258040,5380,5380,5380,5380,2
|
|
20240813,131400,338247280,5380,5380,5380,5380,0
|
|
20240813,131300,338247280,5380,5370,5380,5370,47
|
|
20240813,131200,337994790,5380,5380,5380,5380,5
|
|
20240813,131100,337967890,5370,5370,5370,5370,0
|
|
20240813,131000,337967890,5370,5370,5370,5370,3
|
|
20240813,130900,337951780,5380,5400,5400,5380,35
|
|
20240813,130800,337763440,5400,5400,5400,5400,0
|
|
20240813,130700,337763440,5400,5390,5400,5380,336
|
|
20240813,130600,335954660,5400,5410,5410,5400,1393
|
|
20240813,130500,328429900,5430,5430,5430,5430,0
|
|
20240813,130400,328429900,5430,5430,5430,5430,0
|
|
20240813,130300,328429900,5430,5430,5430,5430,4
|
|
20240813,130200,328408180,5430,5430,5430,5430,5
|
|
20240813,130100,328381030,5400,5400,5400,5400,0
|
|
20240813,130000,328381030,5400,5400,5400,5400,7
|
|
20240813,125900,328343230,5430,5430,5430,5430,0
|
|
20240813,125800,328343230,5430,5430,5430,5430,743
|
|
20240813,125700,324308740,5430,5400,5430,5400,4363
|
|
20240813,125600,300699490,5400,5400,5400,5370,350
|
|
20240813,125500,298809540,5400,5400,5400,5400,200
|
|
20240813,125400,297729540,5390,5390,5390,5390,1
|
|
20240813,125300,297724150,5400,5400,5400,5400,27
|
|
20240813,125200,297578350,5400,5380,5400,5380,359
|
|
20240813,125100,295643270,5380,5390,5390,5380,28
|
|
20240813,125000,295492600,5390,5390,5390,5390,0
|
|
20240813,124900,295492600,5390,5390,5390,5380,133
|
|
20240813,124800,294775740,5380,5380,5380,5380,1
|
|
20240813,124700,294770360,5410,5400,5410,5400,405
|
|
20240813,124600,292583340,5400,5390,5400,5390,47
|
|
20240813,124500,292329910,5390,5360,5390,5360,2488
|
|
20240813,124400,278967610,5360,5340,5360,5340,371
|
|
20240813,124300,276979210,5360,5360,5360,5360,15
|
|
20240813,124200,276898810,5360,5360,5360,5360,5
|
|
20240813,124100,276872010,5320,5320,5320,5320,0
|
|
20240813,124000,276872010,5320,5320,5320,5320,1
|
|
20240813,123900,276866690,5330,5330,5330,5330,0
|
|
20240813,123800,276866690,5330,5330,5330,5330,1963
|
|
20240813,123700,266403900,5340,5360,5360,5340,658
|
|
20240813,123600,262890080,5350,5350,5350,5350,0
|
|
20240813,123500,262890080,5350,5350,5350,5350,9
|
|
20240813,123400,262841930,5350,5350,5350,5350,200
|
|
20240813,123300,261771930,5360,5360,5360,5360,0
|
|
20240813,123200,261771930,5360,5360,5360,5360,5
|
|
20240813,123100,261745130,5360,5360,5360,5360,68
|
|
20240813,123000,261380650,5370,5370,5370,5370,0
|
|
20240813,122900,261380650,5370,5370,5370,5370,4
|
|
20240813,122800,261359170,5380,5380,5380,5380,7
|
|
20240813,122700,261321510,5380,5380,5380,5380,6
|
|
20240813,122600,261289230,5380,5380,5380,5380,5
|
|
20240813,122500,261262330,5380,5380,5380,5380,0
|
|
20240813,122400,261262330,5380,5380,5380,5380,0
|
|
20240813,122300,261262330,5380,5380,5380,5380,2
|
|
20240813,122200,261251570,5360,5370,5370,5360,335
|
|
20240813,122100,259455020,5380,5370,5380,5370,110
|
|
20240813,122000,258864270,5370,5370,5370,5370,0
|
|
20240813,121900,258864270,5370,5370,5370,5370,0
|
|
20240813,121800,258864270,5370,5370,5370,5370,0
|
|
20240813,121700,258864270,5370,5370,5370,5370,0
|
|
20240813,121600,258864270,5370,5370,5370,5370,5
|
|
20240813,121500,258837420,5370,5370,5370,5370,0
|
|
20240813,121400,258837420,5370,5370,5370,5370,1
|
|
20240813,121300,258832050,5370,5370,5370,5370,1
|
|
20240813,121200,258826680,5360,5360,5360,5360,0
|
|
20240813,121100,258826680,5360,5340,5360,5340,617
|
|
20240813,121000,255527680,5350,5350,5350,5350,1
|
|
20240813,120900,255522330,5340,5340,5340,5340,0
|
|
20240813,120800,255522330,5340,5340,5340,5340,0
|
|
20240813,120700,255522330,5340,5340,5340,5340,0
|
|
20240813,120600,255522330,5340,5350,5350,5340,201
|
|
20240813,120500,254448940,5340,5340,5340,5340,78
|
|
20240813,120400,254032420,5330,5330,5330,5330,0
|
|
20240813,120300,254032420,5330,5330,5330,5330,0
|
|
20240813,120200,254032420,5330,5340,5340,5330,251
|
|
20240813,120100,252694580,5340,5340,5340,5340,5
|
|
20240813,120000,252667880,5340,5340,5340,5340,0
|
|
20240813,115900,252667880,5340,5340,5340,5340,0
|
|
20240813,115800,252667880,5340,5340,5340,5340,0
|
|
20240813,115700,252667880,5340,5340,5340,5340,0
|
|
20240813,115600,252667880,5340,5340,5340,5340,10
|
|
20240813,115500,252614480,5330,5330,5330,5330,1
|
|
20240813,115400,252609150,5330,5330,5330,5330,0
|
|
20240813,115300,252609150,5330,5330,5330,5330,872
|
|
20240813,115200,247961390,5330,5330,5330,5330,10
|
|
20240813,115100,247908090,5340,5340,5340,5340,5
|
|
20240813,115000,247881390,5330,5330,5330,5330,325
|
|
20240813,114900,246149140,5330,5330,5330,5330,21
|
|
20240813,114800,246037210,5340,5340,5340,5340,0
|
|
20240813,114700,246037210,5340,5340,5340,5340,0
|
|
20240813,114600,246037210,5340,5340,5340,5340,0
|
|
20240813,114500,246037210,5340,5340,5340,5340,5
|
|
20240813,114400,246010510,5340,5340,5340,5340,0
|
|
20240813,114300,246010510,5340,5340,5340,5310,38
|
|
20240813,114200,245808670,5320,5320,5320,5320,0
|
|
20240813,114100,245808670,5320,5320,5320,5320,332
|
|
20240813,114000,244042430,5330,5330,5330,5330,5
|
|
20240813,113900,244015780,5350,5350,5350,5350,1
|
|
20240813,113800,244010430,5310,5330,5330,5310,520
|
|
20240813,113700,241247130,5330,5330,5330,5330,400
|
|
20240813,113600,239115130,5320,5330,5340,5320,214
|
|
20240813,113500,237975040,5340,5340,5340,5340,5
|
|
20240813,113400,237948340,5340,5340,5340,5340,0
|
|
20240813,113300,237948340,5340,5340,5340,5340,80
|
|
20240813,113200,237521140,5350,5350,5350,5350,0
|
|
20240813,113100,237521140,5350,5350,5350,5350,150
|
|
20240813,113000,236718640,5350,5350,5350,5350,5
|
|
20240813,112900,236691890,5330,5330,5330,5330,0
|
|
20240813,112800,236691890,5330,5330,5330,5330,0
|
|
20240813,112700,236691890,5330,5350,5350,5330,900
|
|
20240813,112600,231893950,5350,5370,5370,5350,210
|
|
20240813,112500,230768360,5410,5390,5420,5390,2584
|
|
20240813,112400,216781070,5400,5330,5400,5330,3156
|
|
20240813,112300,199808370,5330,5330,5330,5330,0
|
|
20240813,112200,199808370,5330,5330,5330,5330,0
|
|
20240813,112100,199808370,5330,5330,5330,5330,10
|
|
20240813,112000,199755070,5330,5330,5330,5330,104
|
|
20240813,111900,199200750,5330,5330,5330,5330,0
|
|
20240813,111800,199200750,5330,5330,5330,5330,222
|
|
20240813,111700,198017490,5330,5320,5330,5320,37
|
|
20240813,111600,197820560,5330,5330,5330,5330,1
|
|
20240813,111500,197815230,5330,5330,5330,5330,5
|
|
20240813,111400,197788580,5330,5330,5330,5330,0
|
|
20240813,111300,197788580,5330,5330,5330,5330,0
|
|
20240813,111200,197788580,5330,5330,5330,5330,1
|
|
20240813,111100,197783250,5320,5320,5320,5320,1
|
|
20240813,111000,197777930,5320,5320,5320,5320,5
|
|
20240813,110900,197751330,5330,5330,5330,5330,186
|
|
20240813,110800,196759950,5330,5330,5330,5330,0
|
|
20240813,110700,196759950,5330,5320,5330,5320,190
|
|
20240813,110600,195749130,5310,5310,5310,5310,300
|
|
20240813,110500,194156130,5320,5320,5320,5300,36
|
|
20240813,110400,193965010,5320,5320,5320,5300,50
|
|
20240813,110300,193699930,5320,5310,5320,5310,47
|
|
20240813,110200,193450350,5300,5310,5310,5300,20
|
|
20240813,110100,193344330,5310,5310,5310,5310,1
|
|
20240813,110000,193339020,5300,5300,5300,5300,45
|
|
20240813,105900,193100520,5300,5290,5300,5290,79
|
|
20240813,105800,192682560,5290,5290,5290,5280,2135
|
|
20240813,105700,181392240,5290,5290,5290,5290,20
|
|
20240813,105600,181286440,5290,5290,5290,5290,3878
|
|
20240813,105500,160771820,5290,5290,5290,5290,1
|
|
20240813,105400,160766530,5310,5300,5310,5300,49
|
|
20240813,105300,160506810,5300,5300,5300,5300,2500
|
|
20240813,105200,147256810,5350,5350,5350,5350,0
|
|
20240813,105100,147256810,5350,5350,5350,5350,0
|
|
20240813,105000,147256810,5350,5350,5350,5350,0
|
|
20240813,104900,147256810,5350,5310,5350,5310,405
|
|
20240813,104800,145106060,5310,5310,5310,5310,35
|
|
20240813,104700,144920210,5310,5310,5310,5310,35
|
|
20240813,104600,144734360,5310,5310,5310,5310,0
|
|
20240813,104500,144734360,5310,5310,5310,5310,0
|
|
20240813,104400,144734360,5310,5360,5360,5310,880
|
|
20240813,104300,140058950,5360,5360,5360,5360,0
|
|
20240813,104200,140058950,5360,5360,5360,5360,0
|
|
20240813,104100,140058950,5360,5360,5360,5360,300
|
|
20240813,104000,138450950,5360,5340,5360,5340,1101
|
|
20240813,103900,132569590,5340,5320,5340,5320,558
|
|
20240813,103800,129598180,5320,5300,5320,5300,4
|
|
20240813,103700,129576960,5310,5310,5310,5310,0
|
|
20240813,103600,129576960,5310,5310,5310,5310,58
|
|
20240813,103500,129268980,5310,5310,5310,5310,0
|
|
20240813,103400,129268980,5310,5310,5310,5310,505
|
|
20240813,103300,126587430,5310,5310,5310,5310,0
|
|
20240813,103200,126587430,5310,5310,5310,5310,1
|
|
20240813,103100,126582120,5310,5310,5310,5310,46
|
|
20240813,103000,126337860,5310,5310,5310,5310,2
|
|
20240813,102900,126327240,5320,5320,5320,5320,5
|
|
20240813,102800,126300640,5320,5320,5320,5320,0
|
|
20240813,102700,126300640,5320,5320,5320,5320,1
|
|
20240813,102600,126295320,5310,5300,5310,5300,3
|
|
20240813,102500,126279410,5320,5320,5320,5320,0
|
|
20240813,102400,126279410,5320,5320,5320,5320,5
|
|
20240813,102300,126252810,5300,5300,5300,5300,1433
|
|
20240813,102200,118657910,5300,5300,5300,5300,0
|
|
20240813,102100,118657910,5300,5300,5300,5290,548
|
|
20240813,102000,115753530,5300,5300,5300,5300,150
|
|
20240813,101900,114958530,5300,5320,5320,5300,8
|
|
20240813,101800,114915990,5330,5330,5330,5330,3
|
|
20240813,101700,114900000,5330,5300,5330,5300,325
|
|
20240813,101600,113177470,5330,5330,5330,5300,103
|
|
20240813,101500,112631130,5320,5310,5320,5310,1602
|
|
20240813,101400,104124500,5340,5340,5340,5340,5
|
|
20240813,101300,104097800,5340,5340,5340,5340,0
|
|
20240813,101200,104097800,5340,5340,5340,5340,30
|
|
20240813,101100,103937600,5340,5340,5340,5340,0
|
|
20240813,101000,103937600,5340,5330,5340,5330,6
|
|
20240813,100900,103905610,5340,5310,5340,5310,24
|
|
20240813,100800,103778140,5350,5340,5360,5320,606
|
|
20240813,100700,100547980,5340,5340,5340,5340,0
|
|
20240813,100600,100547980,5340,5350,5350,5340,107
|
|
20240813,100500,99975600,5360,5360,5360,5360,0
|
|
20240813,100400,99975600,5360,5360,5360,5360,0
|
|
20240813,100300,99975600,5360,5360,5360,5360,5
|
|
20240813,100200,99948800,5360,5360,5360,5360,1
|
|
20240813,100100,99943440,5340,5340,5340,5340,0
|
|
20240813,100000,99943440,5340,5340,5340,5340,5
|
|
20240813,095900,99916740,5360,5360,5360,5360,0
|
|
20240813,095800,99916740,5360,5360,5360,5360,5
|
|
20240813,095700,99889940,5360,5360,5360,5360,0
|
|
20240813,095600,99889940,5360,5360,5360,5360,0
|
|
20240813,095500,99889940,5360,5340,5360,5340,21
|
|
20240813,095400,99777780,5360,5360,5360,5360,0
|
|
20240813,095300,99777780,5360,5360,5360,5360,8
|
|
20240813,095200,99734900,5360,5360,5360,5360,0
|
|
20240813,095100,99734900,5360,5350,5360,5350,20
|
|
20240813,095000,99627790,5370,5370,5370,5370,0
|
|
20240813,094900,99627790,5370,5350,5370,5350,11
|
|
20240813,094800,99568920,5320,5350,5350,5320,214
|
|
20240813,094700,98430290,5350,5350,5350,5350,0
|
|
20240813,094600,98430290,5350,5350,5350,5350,11
|
|
20240813,094500,98371440,5370,5340,5370,5320,161
|
|
20240813,094400,97511660,5340,5340,5340,5340,0
|
|
20240813,094300,97511660,5340,5320,5340,5300,4001
|
|
20240813,094200,76274530,5340,5340,5340,5340,0
|
|
20240813,094100,76274530,5340,5340,5340,5320,546
|
|
20240813,094000,73368890,5340,5340,5340,5340,0
|
|
20240813,093900,73368890,5340,5340,5340,5320,253
|
|
20240813,093800,72020900,5340,5320,5340,5320,101
|
|
20240813,093700,71483560,5320,5340,5340,5320,658
|
|
20240813,093600,67979170,5330,5340,5340,5330,203
|
|
20240813,093500,66897150,5340,5340,5340,5340,1914
|
|
20240813,093400,56676390,5350,5360,5360,5350,349
|
|
20240813,093300,54808840,5370,5360,5370,5360,26
|
|
20240813,093200,54669470,5360,5360,5360,5360,37
|
|
20240813,093100,54471150,5360,5360,5360,5360,587
|
|
20240813,093000,51324830,5360,5360,5360,5360,370
|
|
20240813,092900,49341630,5360,5360,5360,5360,0
|
|
20240813,092800,49341630,5360,5360,5360,5360,0
|
|
20240813,092700,49341630,5360,5360,5360,5360,0
|
|
20240813,092600,49341630,5360,5360,5360,5360,0
|
|
20240813,092500,49341630,5360,5360,5360,5360,700
|
|
20240813,092400,45589630,5360,5380,5380,5360,1774
|
|
20240813,092300,36063920,5400,5400,5400,5400,6
|
|
20240813,092200,36031520,5380,5380,5380,5380,120
|
|
20240813,092100,35385920,5390,5380,5390,5380,686
|
|
20240813,092000,31694950,5400,5400,5400,5400,3
|
|
20240813,091900,31678750,5380,5380,5400,5380,121
|
|
20240813,091800,31027750,5380,5380,5380,5380,0
|
|
20240813,091700,31027750,5380,5390,5390,5380,1284
|
|
20240813,091600,24116990,5380,5380,5380,5380,769
|
|
20240813,091500,19979770,5380,5380,5380,5380,0
|
|
20240813,091400,19979770,5380,5380,5390,5380,181
|
|
20240813,091300,19005490,5390,5390,5390,5390,1
|
|
20240813,091200,19000100,5380,5370,5380,5370,97
|
|
20240813,091100,18478420,5380,5380,5380,5380,10
|
|
20240813,091000,18424620,5360,5370,5370,5360,329
|
|
20240813,090900,16658310,5370,5380,5380,5370,46
|
|
20240813,090800,16411280,5360,5360,5360,5360,0
|
|
20240813,090700,16411280,5360,5370,5370,5360,447
|
|
20240813,090600,14012860,5370,5390,5390,5370,1779
|
|
20240813,090500,4445630,5390,5390,5390,5390,50
|
|
20240813,090400,4176130,5410,5400,5410,5390,22
|
|
20240813,090300,4057420,5410,5410,5410,5410,10
|
|
20240813,090200,4003320,5410,5410,5410,5410,20
|
|
20240813,090100,3895120,5410,5410,5410,5410,1
|
|
20240813,090000,3889710,5380,5410,5410,5380,721
|