603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,190000,432041790,5360,5360,5360,5360,2153
|
|
20240816,185900,432041790,5360,5360,5360,5360,0
|
|
20240816,185800,432041790,5360,5360,5360,5360,0
|
|
20240816,185700,432041790,5360,5360,5360,5360,0
|
|
20240816,185600,432041790,5360,5360,5360,5360,0
|
|
20240816,185500,432041790,5360,5360,5360,5360,0
|
|
20240816,185400,432041790,5360,5360,5360,5360,0
|
|
20240816,185300,432041790,5360,5360,5360,5360,0
|
|
20240816,185200,432041790,5360,5360,5360,5360,0
|
|
20240816,185100,432041790,5360,5360,5360,5360,0
|
|
20240816,185000,432041790,5360,5360,5360,5360,0
|
|
20240816,184900,432041790,5360,5360,5360,5360,0
|
|
20240816,184800,432041790,5360,5360,5360,5360,0
|
|
20240816,184700,432041790,5360,5360,5360,5360,0
|
|
20240816,184600,432041790,5360,5360,5360,5360,0
|
|
20240816,184500,432041790,5360,5360,5360,5360,0
|
|
20240816,184400,432041790,5360,5360,5360,5360,0
|
|
20240816,184300,432041790,5360,5360,5360,5360,0
|
|
20240816,184200,432041790,5360,5360,5360,5360,0
|
|
20240816,184100,432041790,5360,5360,5360,5360,0
|
|
20240816,184000,432041790,5360,5360,5360,5360,0
|
|
20240816,183900,432041790,5360,5360,5360,5360,0
|
|
20240816,183800,432041790,5360,5360,5360,5360,0
|
|
20240816,183700,432041790,5360,5360,5360,5360,0
|
|
20240816,183600,432041790,5360,5360,5360,5360,0
|
|
20240816,183500,432041790,5360,5360,5360,5360,0
|
|
20240816,183400,432041790,5360,5360,5360,5360,0
|
|
20240816,183300,432041790,5360,5360,5360,5360,0
|
|
20240816,183200,432041790,5360,5360,5360,5360,0
|
|
20240816,183100,432041790,5360,5360,5360,5360,0
|
|
20240816,183000,432041790,5360,5360,5360,5360,2153
|
|
20240816,182900,432041790,5360,5360,5360,5360,0
|
|
20240816,182800,432041790,5360,5360,5360,5360,0
|
|
20240816,182700,432041790,5360,5360,5360,5360,0
|
|
20240816,182600,432041790,5360,5360,5360,5360,0
|
|
20240816,182500,432041790,5360,5360,5360,5360,0
|
|
20240816,182400,432041790,5360,5360,5360,5360,0
|
|
20240816,182300,432041790,5360,5360,5360,5360,0
|
|
20240816,182200,432041790,5360,5360,5360,5360,0
|
|
20240816,182100,432041790,5360,5360,5360,5360,0
|
|
20240816,182000,432041790,5360,5360,5360,5360,0
|
|
20240816,181900,432041790,5360,5360,5360,5360,0
|
|
20240816,181800,432041790,5360,5360,5360,5360,0
|
|
20240816,181700,432041790,5360,5360,5360,5360,0
|
|
20240816,181600,432041790,5360,5360,5360,5360,0
|
|
20240816,181500,432041790,5360,5360,5360,5360,0
|
|
20240816,181400,432041790,5360,5360,5360,5360,0
|
|
20240816,181300,432041790,5360,5360,5360,5360,0
|
|
20240816,181200,432041790,5360,5360,5360,5360,0
|
|
20240816,181100,432041790,5360,5360,5360,5360,0
|
|
20240816,181000,432041790,5360,5360,5360,5360,0
|
|
20240816,180900,432041790,5360,5360,5360,5360,0
|
|
20240816,180800,432041790,5360,5360,5360,5360,0
|
|
20240816,180700,432041790,5360,5360,5360,5360,0
|
|
20240816,180600,432041790,5360,5360,5360,5360,0
|
|
20240816,180500,432041790,5360,5360,5360,5360,0
|
|
20240816,180400,432041790,5360,5360,5360,5360,0
|
|
20240816,180300,432041790,5360,5360,5360,5360,0
|
|
20240816,180200,432041790,5360,5360,5360,5360,0
|
|
20240816,180100,432041790,5360,5360,5360,5360,0
|
|
20240816,180000,432041790,5360,5360,5360,5360,2153
|
|
20240816,175900,432041790,5360,5360,5360,5360,0
|
|
20240816,175800,432041790,5360,5360,5360,5360,0
|
|
20240816,175700,432041790,5360,5360,5360,5360,0
|
|
20240816,175600,432041790,5360,5360,5360,5360,0
|
|
20240816,175500,432041790,5360,5360,5360,5360,0
|
|
20240816,175400,432041790,5360,5360,5360,5360,0
|
|
20240816,175300,432041790,5360,5360,5360,5360,0
|
|
20240816,175200,432041790,5360,5360,5360,5360,0
|
|
20240816,175100,432041790,5360,5360,5360,5360,0
|
|
20240816,175000,432041790,5360,5360,5360,5360,0
|
|
20240816,174900,432041790,5360,5360,5360,5360,0
|
|
20240816,174800,432041790,5360,5360,5360,5360,0
|
|
20240816,174700,432041790,5360,5360,5360,5360,0
|
|
20240816,174600,432041790,5360,5360,5360,5360,0
|
|
20240816,174500,432041790,5360,5360,5360,5360,0
|
|
20240816,174400,432041790,5360,5360,5360,5360,0
|
|
20240816,174300,432041790,5360,5360,5360,5360,0
|
|
20240816,174200,432041790,5360,5360,5360,5360,0
|
|
20240816,174100,432041790,5360,5360,5360,5360,0
|
|
20240816,174000,432041790,5360,5360,5360,5360,0
|
|
20240816,173900,432041790,5360,5360,5360,5360,0
|
|
20240816,173800,432041790,5360,5360,5360,5360,0
|
|
20240816,173700,432041790,5360,5360,5360,5360,0
|
|
20240816,173600,432041790,5360,5360,5360,5360,0
|
|
20240816,173500,432041790,5360,5360,5360,5360,0
|
|
20240816,173400,432041790,5360,5360,5360,5360,0
|
|
20240816,173300,432041790,5360,5360,5360,5360,0
|
|
20240816,173200,432041790,5360,5360,5360,5360,0
|
|
20240816,173100,432041790,5360,5360,5360,5360,0
|
|
20240816,173000,432041790,5360,5360,5360,5360,2153
|
|
20240816,172900,432041790,5360,5360,5360,5360,0
|
|
20240816,172800,432041790,5360,5360,5360,5360,0
|
|
20240816,172700,432041790,5360,5360,5360,5360,0
|
|
20240816,172600,432041790,5360,5360,5360,5360,0
|
|
20240816,172500,432041790,5360,5360,5360,5360,0
|
|
20240816,172400,432041790,5360,5360,5360,5360,0
|
|
20240816,172300,432041790,5360,5360,5360,5360,0
|
|
20240816,172200,432041790,5360,5360,5360,5360,0
|
|
20240816,172100,432041790,5360,5360,5360,5360,0
|
|
20240816,172000,432041790,5360,5360,5360,5360,0
|
|
20240816,171900,432041790,5360,5360,5360,5360,0
|
|
20240816,171800,432041790,5360,5360,5360,5360,0
|
|
20240816,171700,432041790,5360,5360,5360,5360,0
|
|
20240816,171600,432041790,5360,5360,5360,5360,0
|
|
20240816,171500,432041790,5360,5360,5360,5360,0
|
|
20240816,171400,432041790,5360,5360,5360,5360,0
|
|
20240816,171300,432041790,5360,5360,5360,5360,0
|
|
20240816,171200,432041790,5360,5360,5360,5360,0
|
|
20240816,171100,432041790,5360,5360,5360,5360,0
|
|
20240816,171000,432041790,5360,5360,5360,5360,0
|
|
20240816,170900,432041790,5360,5360,5360,5360,0
|
|
20240816,170800,432041790,5360,5360,5360,5360,0
|
|
20240816,170700,432041790,5360,5360,5360,5360,0
|
|
20240816,170600,432041790,5360,5360,5360,5360,0
|
|
20240816,170500,432041790,5360,5360,5360,5360,0
|
|
20240816,170400,432041790,5360,5360,5360,5360,0
|
|
20240816,170300,432041790,5360,5360,5360,5360,0
|
|
20240816,170200,432041790,5360,5360,5360,5360,0
|
|
20240816,170100,432041790,5360,5360,5360,5360,0
|
|
20240816,170000,432041790,5360,5360,5360,5360,2153
|
|
20240816,165900,432041790,5360,5360,5360,5360,0
|
|
20240816,165800,432041790,5360,5360,5360,5360,0
|
|
20240816,165700,432041790,5360,5360,5360,5360,0
|
|
20240816,165600,432041790,5360,5360,5360,5360,0
|
|
20240816,165500,432041790,5360,5360,5360,5360,0
|
|
20240816,165400,432041790,5360,5360,5360,5360,0
|
|
20240816,165300,432041790,5360,5360,5360,5360,0
|
|
20240816,165200,432041790,5360,5360,5360,5360,0
|
|
20240816,165100,432041790,5360,5360,5360,5360,0
|
|
20240816,165000,432041790,5360,5360,5360,5360,0
|
|
20240816,164900,432041790,5360,5360,5360,5360,0
|
|
20240816,164800,432041790,5360,5360,5360,5360,0
|
|
20240816,164700,432041790,5360,5360,5360,5360,0
|
|
20240816,164600,432041790,5360,5360,5360,5360,0
|
|
20240816,164500,432041790,5360,5360,5360,5360,0
|
|
20240816,164400,432041790,5360,5360,5360,5360,0
|
|
20240816,164300,432041790,5360,5360,5360,5360,0
|
|
20240816,164200,432041790,5360,5360,5360,5360,0
|
|
20240816,164100,432041790,5360,5360,5360,5360,0
|
|
20240816,164000,432041790,5360,5360,5360,5360,0
|
|
20240816,163900,432041790,5360,5360,5360,5360,0
|
|
20240816,163800,432041790,5360,5360,5360,5360,0
|
|
20240816,163700,432041790,5360,5360,5360,5360,0
|
|
20240816,163600,432041790,5360,5360,5360,5360,0
|
|
20240816,163500,432041790,5360,5360,5360,5360,0
|
|
20240816,163400,432041790,5360,5360,5360,5360,0
|
|
20240816,163300,432041790,5360,5360,5360,5360,0
|
|
20240816,163200,432041790,5360,5360,5360,5360,0
|
|
20240816,163100,432041790,5360,5360,5360,5360,0
|
|
20240816,163000,432041790,5360,5360,5360,5360,2153
|
|
20240816,162900,432041790,5360,5360,5360,5360,0
|
|
20240816,162800,432041790,5360,5360,5360,5360,0
|
|
20240816,162700,432041790,5360,5360,5360,5360,0
|
|
20240816,162600,432041790,5360,5360,5360,5360,0
|
|
20240816,162500,432041790,5360,5360,5360,5360,0
|
|
20240816,162400,432041790,5360,5360,5360,5360,0
|
|
20240816,162300,432041790,5360,5360,5360,5360,0
|
|
20240816,162200,432041790,5360,5360,5360,5360,0
|
|
20240816,162100,432041790,5360,5360,5360,5360,0
|
|
20240816,162000,432041790,5360,5360,5360,5360,0
|
|
20240816,161900,432041790,5360,5360,5360,5360,0
|
|
20240816,161800,432041790,5360,5360,5360,5360,0
|
|
20240816,161700,432041790,5360,5360,5360,5360,0
|
|
20240816,161600,432041790,5360,5360,5360,5360,0
|
|
20240816,161500,432041790,5360,5360,5360,5360,0
|
|
20240816,161400,432041790,5360,5360,5360,5360,0
|
|
20240816,161300,432041790,5360,5360,5360,5360,0
|
|
20240816,161200,432041790,5360,5360,5360,5360,0
|
|
20240816,161100,432041790,5360,5360,5360,5360,0
|
|
20240816,161000,432041790,5360,5360,5360,5360,0
|
|
20240816,160900,432041790,5360,5360,5360,5360,0
|
|
20240816,160800,432041790,5360,5360,5360,5360,0
|
|
20240816,160700,432041790,5360,5360,5360,5360,0
|
|
20240816,160600,432041790,5360,5360,5360,5360,0
|
|
20240816,160500,432041790,5360,5360,5360,5360,0
|
|
20240816,160400,432041790,5360,5360,5360,5360,0
|
|
20240816,160300,432041790,5360,5360,5360,5360,0
|
|
20240816,160200,432041790,5360,5360,5360,5360,0
|
|
20240816,160100,432041790,5360,5360,5360,5360,0
|
|
20240816,160000,432041790,5360,5360,5360,5360,2153
|
|
20240816,155900,432041790,5360,5360,5360,5360,0
|
|
20240816,155800,432041790,5360,5360,5360,5360,0
|
|
20240816,155700,432041790,5360,5360,5360,5360,0
|
|
20240816,155600,432041790,5360,5360,5360,5360,0
|
|
20240816,155500,432041790,5360,5360,5360,5360,0
|
|
20240816,155400,432041790,5360,5360,5360,5360,0
|
|
20240816,155300,432041790,5360,5360,5360,5360,0
|
|
20240816,155200,432041790,5360,5360,5360,5360,0
|
|
20240816,155100,432041790,5360,5360,5360,5360,0
|
|
20240816,155000,432041790,5360,5360,5360,5360,0
|
|
20240816,154900,432041790,5360,5360,5360,5360,0
|
|
20240816,154800,432041790,5360,5360,5360,5360,0
|
|
20240816,154700,432041790,5360,5360,5360,5360,0
|
|
20240816,154600,432041790,5360,5360,5360,5360,0
|
|
20240816,154500,432041790,5360,5360,5360,5360,0
|
|
20240816,154400,432041790,5360,5360,5360,5360,0
|
|
20240816,154300,432041790,5360,5360,5360,5360,0
|
|
20240816,154200,432041790,5360,5360,5360,5360,0
|
|
20240816,154100,432041790,5360,5360,5360,5360,0
|
|
20240816,154000,432041790,5360,5360,5360,5360,0
|
|
20240816,153900,432041790,5360,5360,5360,5360,0
|
|
20240816,153800,432041790,5360,5360,5360,5360,0
|
|
20240816,153700,432041790,5360,5360,5360,5360,0
|
|
20240816,153600,432041790,5360,5360,5360,5360,0
|
|
20240816,153500,432041790,5360,5360,5360,5360,0
|
|
20240816,153400,432041790,5360,5360,5360,5360,0
|
|
20240816,153300,432041790,5360,5360,5360,5360,0
|
|
20240816,153200,432041790,5360,5360,5360,5360,0
|
|
20240816,153100,432041790,5360,5360,5360,5360,0
|
|
20240816,153000,432041790,5360,5360,5360,5360,4306
|
|
20240816,152900,420501710,5320,5320,5320,5320,0
|
|
20240816,152800,420501710,5320,5320,5320,5320,0
|
|
20240816,152700,420501710,5320,5320,5320,5320,0
|
|
20240816,152600,420501710,5320,5320,5320,5320,0
|
|
20240816,152500,420501710,5320,5320,5320,5320,0
|
|
20240816,152400,420501710,5320,5320,5320,5320,0
|
|
20240816,152300,420501710,5320,5320,5320,5320,0
|
|
20240816,152200,420501710,5320,5320,5320,5320,0
|
|
20240816,152100,420501710,5320,5320,5320,5320,0
|
|
20240816,152000,420501710,5320,5320,5320,5320,0
|
|
20240816,151900,420501710,5320,5310,5320,5300,673
|
|
20240816,151800,416928560,5310,5310,5310,5310,1
|
|
20240816,151700,416923250,5340,5340,5340,5340,33
|
|
20240816,151600,416747030,5330,5330,5330,5330,459
|
|
20240816,151500,414300560,5330,5330,5330,5330,77
|
|
20240816,151400,413890150,5330,5330,5330,5330,33
|
|
20240816,151300,413714260,5350,5320,5350,5280,6425
|
|
20240816,151200,379644370,5360,5360,5360,5360,300
|
|
20240816,151100,378036370,5360,5360,5360,5360,34
|
|
20240816,151000,377854130,5370,5370,5370,5370,0
|
|
20240816,150900,377854130,5370,5320,5370,5290,21490
|
|
20240816,150800,263920640,5320,5320,5320,5320,700
|
|
20240816,150700,260196640,5330,5330,5330,5330,1831
|
|
20240816,150600,250437410,5330,5330,5330,5330,0
|
|
20240816,150500,250437410,5330,5330,5330,5330,11
|
|
20240816,150400,250378780,5340,5350,5350,5340,1391
|
|
20240816,150300,242950510,5350,5350,5350,5350,3
|
|
20240816,150200,242934460,5350,5350,5350,5350,0
|
|
20240816,150100,242934460,5350,5350,5350,5350,533
|
|
20240816,150000,240082910,5350,5350,5350,5350,30
|
|
20240816,145900,239922410,5350,5350,5350,5350,33
|
|
20240816,145800,239745860,5350,5350,5350,5350,0
|
|
20240816,145700,239745860,5350,5350,5350,5350,0
|
|
20240816,145600,239745860,5350,5350,5350,5350,33
|
|
20240816,145500,239569310,5350,5350,5350,5350,33
|
|
20240816,145400,239392760,5350,5350,5350,5350,106
|
|
20240816,145300,238825660,5340,5340,5340,5340,0
|
|
20240816,145200,238825660,5340,5340,5340,5340,0
|
|
20240816,145100,238825660,5340,5340,5340,5340,0
|
|
20240816,145000,238825660,5340,5340,5340,5340,0
|
|
20240816,144900,238825660,5340,5340,5350,5340,562
|
|
20240816,144800,235824570,5340,5340,5340,5340,2038
|
|
20240816,144700,224941650,5350,5350,5350,5350,0
|
|
20240816,144600,224941650,5350,5350,5350,5350,33
|
|
20240816,144500,224765100,5350,5350,5350,5350,103
|
|
20240816,144400,224214050,5350,5350,5350,5350,0
|
|
20240816,144300,224214050,5350,5350,5350,5350,34
|
|
20240816,144200,224032150,5350,5350,5350,5350,0
|
|
20240816,144100,224032150,5350,5350,5350,5350,33
|
|
20240816,144000,223855600,5350,5350,5350,5350,0
|
|
20240816,143900,223855600,5350,5350,5350,5350,79
|
|
20240816,143800,223432950,5340,5340,5340,5340,1
|
|
20240816,143700,223427610,5340,5340,5340,5340,11
|
|
20240816,143600,223368870,5340,5340,5340,5340,0
|
|
20240816,143500,223368870,5340,5340,5340,5340,10
|
|
20240816,143400,223315470,5340,5340,5340,5340,0
|
|
20240816,143300,223315470,5340,5340,5340,5340,0
|
|
20240816,143200,223315470,5340,5340,5340,5340,196
|
|
20240816,143100,222268830,5340,5340,5340,5340,34
|
|
20240816,143000,222087270,5340,5340,5340,5340,0
|
|
20240816,142900,222087270,5340,5340,5340,5340,10
|
|
20240816,142800,222033870,5340,5340,5340,5340,33
|
|
20240816,142700,221857650,5340,5340,5340,5340,0
|
|
20240816,142600,221857650,5340,5340,5340,5340,277
|
|
20240816,142500,220378470,5340,5340,5340,5340,0
|
|
20240816,142400,220378470,5340,5340,5340,5340,0
|
|
20240816,142300,220378470,5340,5340,5340,5340,0
|
|
20240816,142200,220378470,5340,5340,5340,5340,0
|
|
20240816,142100,220378470,5340,5350,5350,5340,1764
|
|
20240816,142000,210952770,5350,5350,5350,5350,0
|
|
20240816,141900,210952770,5350,5350,5350,5350,0
|
|
20240816,141800,210952770,5350,5350,5350,5350,0
|
|
20240816,141700,210952770,5350,5350,5350,5350,0
|
|
20240816,141600,210952770,5350,5350,5350,5350,0
|
|
20240816,141500,210952770,5350,5350,5350,5350,0
|
|
20240816,141400,210952770,5350,5350,5350,5350,0
|
|
20240816,141300,210952770,5350,5350,5350,5350,0
|
|
20240816,141200,210952770,5350,5350,5350,5350,0
|
|
20240816,141100,210952770,5350,5350,5350,5350,0
|
|
20240816,141000,210952770,5350,5350,5350,5350,0
|
|
20240816,140900,210952770,5350,5350,5350,5350,4
|
|
20240816,140800,210931370,5350,5350,5350,5350,0
|
|
20240816,140700,210931370,5350,5350,5350,5350,0
|
|
20240816,140600,210931370,5350,5350,5350,5350,0
|
|
20240816,140500,210931370,5350,5350,5350,5350,35
|
|
20240816,140400,210744120,5380,5380,5380,5380,0
|
|
20240816,140300,210744120,5380,5380,5380,5380,36
|
|
20240816,140200,210550440,5380,5380,5380,5380,0
|
|
20240816,140100,210550440,5380,5380,5380,5350,85
|
|
20240816,140000,210093650,5350,5350,5350,5350,0
|
|
20240816,135900,210093650,5350,5350,5350,5350,0
|
|
20240816,135800,210093650,5350,5350,5350,5350,0
|
|
20240816,135700,210093650,5350,5350,5350,5350,150
|
|
20240816,135600,209291150,5380,5380,5380,5380,0
|
|
20240816,135500,209291150,5380,5380,5380,5380,33
|
|
20240816,135400,209113610,5380,5380,5380,5380,0
|
|
20240816,135300,209113610,5380,5380,5380,5380,0
|
|
20240816,135200,209113610,5380,5380,5380,5380,33
|
|
20240816,135100,208936070,5380,5380,5380,5380,0
|
|
20240816,135000,208936070,5380,5380,5380,5380,34
|
|
20240816,134900,208753150,5380,5380,5380,5380,0
|
|
20240816,134800,208753150,5380,5380,5380,5380,0
|
|
20240816,134700,208753150,5380,5380,5380,5380,123
|
|
20240816,134600,208091410,5380,5380,5380,5380,150
|
|
20240816,134500,207284410,5380,5380,5380,5380,34
|
|
20240816,134400,207101490,5380,5380,5380,5380,0
|
|
20240816,134300,207101490,5380,5380,5380,5380,0
|
|
20240816,134200,207101490,5380,5380,5380,5380,34
|
|
20240816,134100,206918570,5380,5380,5380,5380,6
|
|
20240816,134000,206886290,5380,5380,5380,5380,33
|
|
20240816,133900,206708750,5380,5380,5380,5380,0
|
|
20240816,133800,206708750,5380,5350,5380,5350,1162
|
|
20240816,133700,200492020,5360,5360,5360,5360,33
|
|
20240816,133600,200315140,5370,5370,5370,5370,66
|
|
20240816,133500,199960720,5370,5340,5370,5340,41
|
|
20240816,133400,199741750,5340,5340,5340,5340,0
|
|
20240816,133300,199741750,5340,5340,5340,5340,0
|
|
20240816,133200,199741750,5340,5340,5340,5340,0
|
|
20240816,133100,199741750,5340,5370,5370,5340,318
|
|
20240816,133000,198038270,5370,5370,5370,5370,96
|
|
20240816,132900,197522750,5360,5360,5360,5360,0
|
|
20240816,132800,197522750,5360,5360,5360,5360,0
|
|
20240816,132700,197522750,5360,5360,5360,5360,0
|
|
20240816,132600,197522750,5360,5360,5360,5360,0
|
|
20240816,132500,197522750,5360,5360,5360,5360,82
|
|
20240816,132400,197083230,5370,5370,5370,5370,34
|
|
20240816,132300,196900650,5370,5370,5370,5370,0
|
|
20240816,132200,196900650,5370,5370,5370,5370,34
|
|
20240816,132100,196718070,5370,5370,5370,5370,20
|
|
20240816,132000,196610670,5370,5370,5370,5370,0
|
|
20240816,131900,196610670,5370,5370,5370,5370,34
|
|
20240816,131800,196428090,5370,5370,5370,5370,0
|
|
20240816,131700,196428090,5370,5370,5370,5370,604
|
|
20240816,131600,193184610,5370,5370,5370,5370,0
|
|
20240816,131500,193184610,5370,5370,5370,5370,0
|
|
20240816,131400,193184610,5370,5370,5370,5370,34
|
|
20240816,131300,193002030,5370,5370,5370,5370,0
|
|
20240816,131200,193002030,5370,5370,5370,5370,84
|
|
20240816,131100,192550950,5370,5370,5370,5370,0
|
|
20240816,131000,192550950,5370,5360,5370,5360,59
|
|
20240816,130900,192234370,5370,5370,5370,5370,34
|
|
20240816,130800,192051790,5350,5350,5350,5350,25
|
|
20240816,130700,191918040,5350,5350,5350,5350,0
|
|
20240816,130600,191918040,5350,5350,5350,5350,1000
|
|
20240816,130500,186568040,5350,5350,5350,5350,0
|
|
20240816,130400,186568040,5350,5370,5370,5350,2067
|
|
20240816,130300,175507730,5370,5370,5370,5370,1
|
|
20240816,130200,175502360,5360,5360,5360,5360,0
|
|
20240816,130100,175502360,5360,5360,5360,5360,200
|
|
20240816,130000,174430360,5360,5360,5360,5360,0
|
|
20240816,125900,174430360,5360,5360,5360,5360,0
|
|
20240816,125800,174430360,5360,5360,5360,5360,30
|
|
20240816,125700,174269560,5370,5370,5370,5370,0
|
|
20240816,125600,174269560,5370,5370,5370,5370,105
|
|
20240816,125500,173705710,5370,5370,5370,5370,0
|
|
20240816,125400,173705710,5370,5370,5370,5370,34
|
|
20240816,125300,173523130,5370,5370,5370,5370,2
|
|
20240816,125200,173512390,5370,5370,5370,5370,1
|
|
20240816,125100,173507020,5370,5370,5370,5370,33
|
|
20240816,125000,173329810,5370,5370,5370,5370,0
|
|
20240816,124900,173329810,5370,5370,5370,5370,33
|
|
20240816,124800,173152600,5370,5370,5370,5370,1
|
|
20240816,124700,173147230,5370,5370,5370,5370,34
|
|
20240816,124600,172964650,5360,5360,5360,5360,200
|
|
20240816,124500,171892650,5360,5360,5360,5360,116
|
|
20240816,124400,171270890,5370,5370,5370,5370,34
|
|
20240816,124300,171088310,5370,5370,5370,5370,1
|
|
20240816,124200,171082940,5370,5370,5370,5370,0
|
|
20240816,124100,171082940,5370,5370,5370,5370,33
|
|
20240816,124000,170905730,5370,5370,5370,5370,50
|
|
20240816,123900,170637230,5370,5370,5370,5370,0
|
|
20240816,123800,170637230,5370,5370,5370,5370,34
|
|
20240816,123700,170454650,5370,5370,5370,5370,1
|
|
20240816,123600,170449280,5360,5360,5360,5360,68
|
|
20240816,123500,170084800,5370,5370,5370,5370,0
|
|
20240816,123400,170084800,5370,5370,5370,5370,0
|
|
20240816,123300,170084800,5370,5370,5370,5370,33
|
|
20240816,123200,169907590,5370,5370,5370,5370,1
|
|
20240816,123100,169902220,5360,5360,5360,5360,147
|
|
20240816,123000,169114300,5360,5360,5360,5360,0
|
|
20240816,122900,169114300,5360,5360,5360,5360,0
|
|
20240816,122800,169114300,5360,5360,5360,5360,34
|
|
20240816,122700,168932060,5360,5360,5360,5360,0
|
|
20240816,122600,168932060,5360,5360,5360,5360,82
|
|
20240816,122500,168492540,5360,5360,5360,5360,0
|
|
20240816,122400,168492540,5360,5360,5360,5360,0
|
|
20240816,122300,168492540,5360,5360,5360,5360,34
|
|
20240816,122200,168310300,5360,5360,5360,5360,0
|
|
20240816,122100,168310300,5360,5360,5360,5360,33
|
|
20240816,122000,168133420,5360,5360,5360,5360,1
|
|
20240816,121900,168128060,5350,5360,5360,5350,201
|
|
20240816,121800,167052700,5360,5360,5360,5360,33
|
|
20240816,121700,166875820,5360,5360,5360,5360,734
|
|
20240816,121600,162941580,5350,5350,5350,5350,0
|
|
20240816,121500,162941580,5350,5350,5350,5350,0
|
|
20240816,121400,162941580,5350,5350,5350,5350,0
|
|
20240816,121300,162941580,5350,5350,5350,5350,0
|
|
20240816,121200,162941580,5350,5350,5350,5350,0
|
|
20240816,121100,162941580,5350,5350,5350,5350,0
|
|
20240816,121000,162941580,5350,5360,5360,5350,138
|
|
20240816,120900,162202100,5340,5340,5340,5340,0
|
|
20240816,120800,162202100,5340,5340,5340,5340,0
|
|
20240816,120700,162202100,5340,5340,5340,5340,0
|
|
20240816,120600,162202100,5340,5340,5340,5340,0
|
|
20240816,120500,162202100,5340,5340,5340,5340,138
|
|
20240816,120400,161465180,5350,5360,5360,5350,23
|
|
20240816,120300,161342070,5360,5350,5360,5350,41
|
|
20240816,120200,161122710,5360,5360,5360,5360,1
|
|
20240816,120100,161117350,5360,5360,5360,5360,1
|
|
20240816,120000,161111990,5360,5350,5360,5350,35
|
|
20240816,115900,160924400,5340,5340,5340,5340,125
|
|
20240816,115800,160256900,5340,5350,5350,5340,237
|
|
20240816,115700,158990580,5350,5350,5350,5350,1
|
|
20240816,115600,158985230,5360,5360,5360,5360,0
|
|
20240816,115500,158985230,5360,5360,5360,5360,33
|
|
20240816,115400,158808350,5360,5360,5360,5360,0
|
|
20240816,115300,158808350,5360,5360,5360,5360,33
|
|
20240816,115200,158631470,5360,5360,5360,5360,0
|
|
20240816,115100,158631470,5360,5360,5360,5360,0
|
|
20240816,115000,158631470,5360,5360,5360,5360,42
|
|
20240816,114900,158406350,5360,5360,5360,5360,0
|
|
20240816,114800,158406350,5360,5360,5360,5360,860
|
|
20240816,114700,153796750,5360,5360,5360,5360,740
|
|
20240816,114600,149830350,5360,5360,5360,5360,1
|
|
20240816,114500,149824990,5350,5350,5350,5350,25
|
|
20240816,114400,149691240,5350,5350,5350,5350,0
|
|
20240816,114300,149691240,5350,5340,5350,5340,1190
|
|
20240816,114200,143325860,5340,5350,5350,5340,560
|
|
20240816,114100,140331090,5360,5360,5360,5360,1
|
|
20240816,114000,140325730,5350,5360,5360,5350,43
|
|
20240816,113900,140095350,5360,5360,5360,5360,0
|
|
20240816,113800,140095350,5360,5360,5360,5360,35
|
|
20240816,113700,139907750,5350,5350,5350,5350,10
|
|
20240816,113600,139854250,5360,5360,5360,5360,0
|
|
20240816,113500,139854250,5360,5360,5360,5360,33
|
|
20240816,113400,139677370,5360,5360,5360,5360,0
|
|
20240816,113300,139677370,5360,5360,5360,5360,0
|
|
20240816,113200,139677370,5360,5360,5360,5360,34
|
|
20240816,113100,139495130,5360,5360,5360,5360,0
|
|
20240816,113000,139495130,5360,5360,5360,5360,33
|
|
20240816,112900,139318250,5360,5360,5360,5360,1
|
|
20240816,112800,139312890,5360,5360,5360,5360,0
|
|
20240816,112700,139312890,5360,5360,5360,5360,34
|
|
20240816,112600,139130650,5360,5360,5360,5360,1
|
|
20240816,112500,139125290,5360,5360,5360,5360,0
|
|
20240816,112400,139125290,5360,5360,5360,5360,34
|
|
20240816,112300,138943050,5360,5360,5360,5360,0
|
|
20240816,112200,138943050,5360,5360,5360,5360,35
|
|
20240816,112100,138755450,5360,5360,5360,5360,0
|
|
20240816,112000,138755450,5360,5360,5360,5360,0
|
|
20240816,111900,138755450,5360,5360,5360,5360,150
|
|
20240816,111800,137951450,5370,5370,5370,5370,0
|
|
20240816,111700,137951450,5370,5370,5370,5370,36
|
|
20240816,111600,137758130,5370,5370,5370,5370,1
|
|
20240816,111500,137752760,5350,5360,5360,5350,2000
|
|
20240816,111400,127046430,5370,5370,5370,5370,34
|
|
20240816,111300,126863850,5370,5370,5370,5370,444
|
|
20240816,111200,124479570,5370,5370,5370,5370,33
|
|
20240816,111100,124302360,5370,5370,5370,5370,0
|
|
20240816,111000,124302360,5370,5370,5370,5370,148
|
|
20240816,110900,123507600,5360,5370,5370,5360,133
|
|
20240816,110800,122794390,5370,5370,5370,5370,0
|
|
20240816,110700,122794390,5370,5370,5370,5370,36
|
|
20240816,110600,122601070,5370,5370,5370,5370,1
|
|
20240816,110500,122595700,5370,5370,5370,5370,0
|
|
20240816,110400,122595700,5370,5370,5370,5370,599
|
|
20240816,110300,119379070,5370,5370,5370,5370,0
|
|
20240816,110200,119379070,5370,5370,5370,5370,33
|
|
20240816,110100,119201860,5370,5370,5370,5360,4
|
|
20240816,110000,119180390,5370,5370,5370,5370,0
|
|
20240816,105900,119180390,5370,5370,5370,5370,34
|
|
20240816,105800,118997810,5370,5370,5370,5370,0
|
|
20240816,105700,118997810,5370,5370,5370,5370,33
|
|
20240816,105600,118820600,5370,5370,5370,5370,0
|
|
20240816,105500,118820600,5370,5360,5370,5360,4
|
|
20240816,105400,118799130,5370,5370,5370,5370,35
|
|
20240816,105300,118611180,5370,5370,5370,5370,1
|
|
20240816,105200,118605810,5370,5370,5370,5370,33
|
|
20240816,105100,118428600,5370,5370,5370,5370,0
|
|
20240816,105000,118428600,5370,5370,5370,5370,0
|
|
20240816,104900,118428600,5370,5370,5370,5370,33
|
|
20240816,104800,118251390,5370,5370,5370,5370,0
|
|
20240816,104700,118251390,5370,5370,5370,5370,0
|
|
20240816,104600,118251390,5370,5370,5370,5370,34
|
|
20240816,104500,118068810,5370,5370,5370,5370,36
|
|
20240816,104400,117875490,5370,5370,5370,5370,1
|
|
20240816,104300,117870120,5360,5360,5360,5360,79
|
|
20240816,104200,117446680,5360,5360,5360,5360,0
|
|
20240816,104100,117446680,5360,5360,5360,5360,34
|
|
20240816,104000,117264440,5350,5350,5350,5350,0
|
|
20240816,103900,117264440,5350,5350,5350,5350,184
|
|
20240816,103800,116280040,5350,5360,5360,5350,413
|
|
20240816,103700,114070120,5360,5350,5360,5350,10
|
|
20240816,103600,114016540,5350,5350,5350,5350,0
|
|
20240816,103500,114016540,5350,5350,5350,5350,0
|
|
20240816,103400,114016540,5350,5350,5350,5350,0
|
|
20240816,103300,114016540,5350,5350,5350,5350,40
|
|
20240816,103200,113802540,5350,5350,5350,5350,0
|
|
20240816,103100,113802540,5350,5350,5350,5350,0
|
|
20240816,103000,113802540,5350,5350,5350,5350,327
|
|
20240816,102900,112053090,5350,5360,5360,5350,357
|
|
20240816,102800,110142810,5360,5360,5360,5360,0
|
|
20240816,102700,110142810,5360,5360,5360,5360,0
|
|
20240816,102600,110142810,5360,5360,5360,5360,33
|
|
20240816,102500,109965930,5360,5360,5360,5360,0
|
|
20240816,102400,109965930,5360,5350,5360,5350,1011
|
|
20240816,102300,104553860,5350,5350,5350,5350,29
|
|
20240816,102200,104398710,5340,5340,5340,5340,5
|
|
20240816,102100,104372010,5340,5330,5340,5330,1000
|
|
20240816,102000,99032180,5330,5330,5330,5330,33
|
|
20240816,101900,98856290,5340,5340,5340,5340,39
|
|
20240816,101800,98648030,5340,5340,5340,5340,1
|
|
20240816,101700,98642690,5340,5340,5340,5340,0
|
|
20240816,101600,98642690,5340,5340,5340,5340,91
|
|
20240816,101500,98156750,5340,5340,5340,5340,1
|
|
20240816,101400,98151410,5330,5330,5330,5330,208
|
|
20240816,101300,97042770,5330,5330,5330,5330,0
|
|
20240816,101200,97042770,5330,5330,5330,5330,0
|
|
20240816,101100,97042770,5330,5330,5330,5320,105
|
|
20240816,101000,96483320,5330,5330,5330,5330,173
|
|
20240816,100900,95561230,5330,5330,5330,5330,5
|
|
20240816,100800,95534580,5330,5330,5330,5330,117
|
|
20240816,100700,94910970,5320,5320,5320,5320,0
|
|
20240816,100600,94910970,5320,5320,5320,5320,0
|
|
20240816,100500,94910970,5320,5320,5320,5320,0
|
|
20240816,100400,94910970,5320,5330,5330,5320,664
|
|
20240816,100300,91376670,5330,5330,5330,5330,0
|
|
20240816,100200,91376670,5330,5330,5330,5330,300
|
|
20240816,100100,89777670,5330,5330,5330,5330,295
|
|
20240816,100000,88205320,5330,5330,5330,5330,2
|
|
20240816,095900,88194660,5330,5330,5330,5330,0
|
|
20240816,095800,88194660,5330,5330,5330,5330,41
|
|
20240816,095700,87976130,5330,5330,5330,5330,47
|
|
20240816,095600,87725620,5340,5340,5340,5340,33
|
|
20240816,095500,87549400,5340,5340,5340,5340,480
|
|
20240816,095400,84986200,5340,5340,5340,5340,0
|
|
20240816,095300,84986200,5340,5340,5340,5340,120
|
|
20240816,095200,84345400,5340,5340,5340,5340,317
|
|
20240816,095100,82652620,5350,5350,5350,5350,53
|
|
20240816,095000,82369070,5350,5350,5350,5350,0
|
|
20240816,094900,82369070,5350,5350,5350,5350,0
|
|
20240816,094800,82369070,5350,5350,5350,5350,66
|
|
20240816,094700,82015970,5350,5350,5350,5350,50
|
|
20240816,094600,81748470,5350,5350,5350,5350,33
|
|
20240816,094500,81571920,5350,5350,5350,5350,1
|
|
20240816,094400,81566570,5350,5350,5350,5350,0
|
|
20240816,094300,81566570,5350,5350,5350,5350,33
|
|
20240816,094200,81390020,5350,5350,5350,5350,0
|
|
20240816,094100,81390020,5350,5350,5350,5350,45
|
|
20240816,094000,81149270,5350,5350,5350,5350,1
|
|
20240816,093900,81143920,5330,5330,5330,5330,0
|
|
20240816,093800,81143920,5330,5330,5330,5330,33
|
|
20240816,093700,80968030,5330,5330,5330,5330,5
|
|
20240816,093600,80941380,5330,5330,5330,5330,53
|
|
20240816,093500,80658890,5330,5330,5330,5330,0
|
|
20240816,093400,80658890,5330,5330,5330,5330,0
|
|
20240816,093300,80658890,5330,5330,5330,5330,33
|
|
20240816,093200,80483000,5330,5330,5330,5330,0
|
|
20240816,093100,80483000,5330,5330,5330,5320,270
|
|
20240816,093000,79045250,5330,5330,5330,5330,327
|
|
20240816,092900,77302340,5310,5310,5310,5310,0
|
|
20240816,092800,77302340,5310,5310,5310,5310,41
|
|
20240816,092700,77084630,5320,5320,5320,5320,389
|
|
20240816,092600,75015150,5330,5320,5330,5310,937
|
|
20240816,092500,70034150,5330,5350,5350,5330,822
|
|
20240816,092400,65647430,5390,5390,5390,5390,20
|
|
20240816,092300,65539630,5390,5380,5390,5380,97
|
|
20240816,092200,65017760,5380,5350,5380,5350,95
|
|
20240816,092100,64509450,5400,5400,5400,5400,0
|
|
20240816,092000,64509450,5400,5340,5400,5340,3015
|
|
20240816,091900,48324780,5340,5330,5340,5330,126
|
|
20240816,091800,47653190,5340,5370,5370,5340,216
|
|
20240816,091700,46499720,5340,5340,5370,5340,1180
|
|
20240816,091600,40198490,5370,5370,5370,5350,184
|
|
20240816,091500,39211190,5350,5350,5350,5350,1
|
|
20240816,091400,39205840,5370,5360,5370,5350,1142
|
|
20240816,091300,33093780,5360,5360,5360,5360,0
|
|
20240816,091200,33093780,5360,5360,5360,5360,0
|
|
20240816,091100,33093780,5360,5360,5360,5360,73
|
|
20240816,091000,32702500,5370,5370,5370,5370,223
|
|
20240816,090900,31504990,5370,5370,5370,5370,157
|
|
20240816,090800,30661900,5370,5380,5380,5370,43
|
|
20240816,090700,30430660,5380,5370,5380,5370,1065
|
|
20240816,090600,24710260,5380,5360,5380,5360,31
|
|
20240816,090500,24544080,5380,5380,5380,5380,90
|
|
20240816,090400,24059880,5390,5390,5390,5390,83
|
|
20240816,090300,23612510,5390,5350,5390,5350,23
|
|
20240816,090200,23489260,5340,5340,5340,5340,99
|
|
20240816,090100,22960600,5380,5360,5390,5350,3291
|
|
20240816,090000,5328600,5350,5350,5350,5350,996
|