637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,193400,528994785,5120,5120,5120,5120,1737
|
|
20240807,193300,528994785,5120,5120,5120,5120,0
|
|
20240807,193200,528994785,5120,5120,5120,5120,0
|
|
20240807,193100,528994785,5120,5120,5120,5120,0
|
|
20240807,193000,528994785,5120,5120,5120,5120,0
|
|
20240807,192900,528994785,5120,5120,5120,5120,0
|
|
20240807,192800,528994785,5120,5120,5120,5120,0
|
|
20240807,192700,528994785,5120,5120,5120,5120,0
|
|
20240807,192600,528994785,5120,5120,5120,5120,0
|
|
20240807,192500,528994785,5120,5120,5120,5120,0
|
|
20240807,192400,528994785,5120,5120,5120,5120,0
|
|
20240807,192300,528994785,5120,5120,5120,5120,0
|
|
20240807,192200,528994785,5120,5120,5120,5120,0
|
|
20240807,192100,528994785,5120,5120,5120,5120,0
|
|
20240807,192000,528994785,5120,5120,5120,5120,0
|
|
20240807,191900,528994785,5120,5120,5120,5120,0
|
|
20240807,191800,528994785,5120,5120,5120,5120,0
|
|
20240807,191700,528994785,5120,5120,5120,5120,0
|
|
20240807,191600,528994785,5120,5120,5120,5120,0
|
|
20240807,191500,528994785,5120,5120,5120,5120,0
|
|
20240807,191400,528994785,5120,5120,5120,5120,0
|
|
20240807,191300,528994785,5120,5120,5120,5120,0
|
|
20240807,191200,528994785,5120,5120,5120,5120,0
|
|
20240807,191100,528994785,5120,5120,5120,5120,0
|
|
20240807,191000,528994785,5120,5120,5120,5120,0
|
|
20240807,190900,528994785,5120,5120,5120,5120,0
|
|
20240807,190800,528994785,5120,5120,5120,5120,0
|
|
20240807,190700,528994785,5120,5120,5120,5120,0
|
|
20240807,190600,528994785,5120,5120,5120,5120,0
|
|
20240807,190500,528994785,5120,5120,5120,5120,0
|
|
20240807,190400,528994785,5120,5120,5120,5120,1737
|
|
20240807,190300,528994785,5120,5120,5120,5120,0
|
|
20240807,190200,528994785,5120,5120,5120,5120,0
|
|
20240807,190100,528994785,5120,5120,5120,5120,0
|
|
20240807,190000,528994785,5120,5120,5120,5120,0
|
|
20240807,185900,528994785,5120,5120,5120,5120,0
|
|
20240807,185800,528994785,5120,5120,5120,5120,0
|
|
20240807,185700,528994785,5120,5120,5120,5120,0
|
|
20240807,185600,528994785,5120,5120,5120,5120,0
|
|
20240807,185500,528994785,5120,5120,5120,5120,0
|
|
20240807,185400,528994785,5120,5120,5120,5120,0
|
|
20240807,185300,528994785,5120,5120,5120,5120,0
|
|
20240807,185200,528994785,5120,5120,5120,5120,0
|
|
20240807,185100,528994785,5120,5120,5120,5120,0
|
|
20240807,185000,528994785,5120,5120,5120,5120,0
|
|
20240807,184900,528994785,5120,5120,5120,5120,0
|
|
20240807,184800,528994785,5120,5120,5120,5120,0
|
|
20240807,184700,528994785,5120,5120,5120,5120,0
|
|
20240807,184600,528994785,5120,5120,5120,5120,0
|
|
20240807,184500,528994785,5120,5120,5120,5120,0
|
|
20240807,184400,528994785,5120,5120,5120,5120,0
|
|
20240807,184300,528994785,5120,5120,5120,5120,0
|
|
20240807,184200,528994785,5120,5120,5120,5120,0
|
|
20240807,184100,528994785,5120,5120,5120,5120,0
|
|
20240807,184000,528994785,5120,5120,5120,5120,0
|
|
20240807,183900,528994785,5120,5120,5120,5120,0
|
|
20240807,183800,528994785,5120,5120,5120,5120,0
|
|
20240807,183700,528994785,5120,5120,5120,5120,0
|
|
20240807,183600,528994785,5120,5120,5120,5120,0
|
|
20240807,183500,528994785,5120,5120,5120,5120,0
|
|
20240807,183400,528994785,5120,5120,5120,5120,1737
|
|
20240807,183300,528994785,5120,5120,5120,5120,0
|
|
20240807,183200,528994785,5120,5120,5120,5120,0
|
|
20240807,183100,528994785,5120,5120,5120,5120,0
|
|
20240807,183000,528994785,5120,5120,5120,5120,0
|
|
20240807,182900,528994785,5120,5120,5120,5120,0
|
|
20240807,182800,528994785,5120,5120,5120,5120,0
|
|
20240807,182700,528994785,5120,5120,5120,5120,0
|
|
20240807,182600,528994785,5120,5120,5120,5120,0
|
|
20240807,182500,528994785,5120,5120,5120,5120,0
|
|
20240807,182400,528994785,5120,5120,5120,5120,0
|
|
20240807,182300,528994785,5120,5120,5120,5120,0
|
|
20240807,182200,528994785,5120,5120,5120,5120,0
|
|
20240807,182100,528994785,5120,5120,5120,5120,0
|
|
20240807,182000,528994785,5120,5120,5120,5120,0
|
|
20240807,181900,528994785,5120,5120,5120,5120,0
|
|
20240807,181800,528994785,5120,5120,5120,5120,0
|
|
20240807,181700,528994785,5120,5120,5120,5120,0
|
|
20240807,181600,528994785,5120,5120,5120,5120,0
|
|
20240807,181500,528994785,5120,5120,5120,5120,0
|
|
20240807,181400,528994785,5120,5120,5120,5120,0
|
|
20240807,181300,528994785,5120,5120,5120,5120,0
|
|
20240807,181200,528994785,5120,5120,5120,5120,0
|
|
20240807,181100,528994785,5120,5120,5120,5120,0
|
|
20240807,181000,528994785,5120,5120,5120,5120,0
|
|
20240807,180900,528994785,5120,5120,5120,5120,0
|
|
20240807,180800,528994785,5120,5120,5120,5120,0
|
|
20240807,180700,528994785,5120,5120,5120,5120,0
|
|
20240807,180600,528994785,5120,5120,5120,5120,0
|
|
20240807,180500,528994785,5120,5120,5120,5120,0
|
|
20240807,180400,528994785,5120,5120,5120,5120,1737
|
|
20240807,180300,528994785,5120,5120,5120,5120,0
|
|
20240807,180200,528994785,5120,5120,5120,5120,0
|
|
20240807,180100,528994785,5120,5120,5120,5120,0
|
|
20240807,180000,528994785,5120,5120,5120,5120,0
|
|
20240807,175900,528994785,5120,5120,5120,5120,0
|
|
20240807,175800,528994785,5120,5120,5120,5120,0
|
|
20240807,175700,528994785,5120,5120,5120,5120,0
|
|
20240807,175600,528994785,5120,5120,5120,5120,0
|
|
20240807,175500,528994785,5120,5120,5120,5120,0
|
|
20240807,175400,528994785,5120,5120,5120,5120,0
|
|
20240807,175300,528994785,5120,5120,5120,5120,0
|
|
20240807,175200,528994785,5120,5120,5120,5120,0
|
|
20240807,175100,528994785,5120,5120,5120,5120,0
|
|
20240807,175000,528994785,5120,5120,5120,5120,0
|
|
20240807,174900,528994785,5120,5120,5120,5120,0
|
|
20240807,174800,528994785,5120,5120,5120,5120,0
|
|
20240807,174700,528994785,5120,5120,5120,5120,0
|
|
20240807,174600,528994785,5120,5120,5120,5120,0
|
|
20240807,174500,528994785,5120,5120,5120,5120,0
|
|
20240807,174400,528994785,5120,5120,5120,5120,0
|
|
20240807,174300,528994785,5120,5120,5120,5120,0
|
|
20240807,174200,528994785,5120,5120,5120,5120,0
|
|
20240807,174100,528994785,5120,5120,5120,5120,0
|
|
20240807,174000,528994785,5120,5120,5120,5120,0
|
|
20240807,173900,528994785,5120,5120,5120,5120,0
|
|
20240807,173800,528994785,5120,5120,5120,5120,0
|
|
20240807,173700,528994785,5120,5120,5120,5120,0
|
|
20240807,173600,528994785,5120,5120,5120,5120,0
|
|
20240807,173500,528994785,5120,5120,5120,5120,0
|
|
20240807,173400,528994785,5120,5120,5120,5120,1737
|
|
20240807,173300,528994785,5120,5120,5120,5120,0
|
|
20240807,173200,528994785,5120,5120,5120,5120,0
|
|
20240807,173100,528994785,5120,5120,5120,5120,0
|
|
20240807,173000,528994785,5120,5120,5120,5120,0
|
|
20240807,172900,528994785,5120,5120,5120,5120,0
|
|
20240807,172800,528994785,5120,5120,5120,5120,0
|
|
20240807,172700,528994785,5120,5120,5120,5120,0
|
|
20240807,172600,528994785,5120,5120,5120,5120,0
|
|
20240807,172500,528994785,5120,5120,5120,5120,0
|
|
20240807,172400,528994785,5120,5120,5120,5120,0
|
|
20240807,172300,528994785,5120,5120,5120,5120,0
|
|
20240807,172200,528994785,5120,5120,5120,5120,0
|
|
20240807,172100,528994785,5120,5120,5120,5120,0
|
|
20240807,172000,528994785,5120,5120,5120,5120,0
|
|
20240807,171900,528994785,5120,5120,5120,5120,0
|
|
20240807,171800,528994785,5120,5120,5120,5120,0
|
|
20240807,171700,528994785,5120,5120,5120,5120,0
|
|
20240807,171600,528994785,5120,5120,5120,5120,0
|
|
20240807,171500,528994785,5120,5120,5120,5120,0
|
|
20240807,171400,528994785,5120,5120,5120,5120,0
|
|
20240807,171300,528994785,5120,5120,5120,5120,0
|
|
20240807,171200,528994785,5120,5120,5120,5120,0
|
|
20240807,171100,528994785,5120,5120,5120,5120,0
|
|
20240807,171000,528994785,5120,5120,5120,5120,0
|
|
20240807,170900,528994785,5120,5120,5120,5120,0
|
|
20240807,170800,528994785,5120,5120,5120,5120,0
|
|
20240807,170700,528994785,5120,5120,5120,5120,0
|
|
20240807,170600,528994785,5120,5120,5120,5120,0
|
|
20240807,170500,528994785,5120,5120,5120,5120,0
|
|
20240807,170400,528994785,5120,5120,5120,5120,1737
|
|
20240807,170300,528994785,5120,5120,5120,5120,0
|
|
20240807,170200,528994785,5120,5120,5120,5120,0
|
|
20240807,170100,528994785,5120,5120,5120,5120,0
|
|
20240807,170000,528994785,5120,5120,5120,5120,0
|
|
20240807,165900,528994785,5120,5120,5120,5120,0
|
|
20240807,165800,528994785,5120,5120,5120,5120,0
|
|
20240807,165700,528994785,5120,5120,5120,5120,0
|
|
20240807,165600,528994785,5120,5120,5120,5120,0
|
|
20240807,165500,528994785,5120,5120,5120,5120,0
|
|
20240807,165400,528994785,5120,5120,5120,5120,0
|
|
20240807,165300,528994785,5120,5120,5120,5120,0
|
|
20240807,165200,528994785,5120,5120,5120,5120,0
|
|
20240807,165100,528994785,5120,5120,5120,5120,0
|
|
20240807,165000,528994785,5120,5120,5120,5120,0
|
|
20240807,164900,528994785,5120,5120,5120,5120,0
|
|
20240807,164800,528994785,5120,5120,5120,5120,0
|
|
20240807,164700,528994785,5120,5120,5120,5120,0
|
|
20240807,164600,528994785,5120,5120,5120,5120,0
|
|
20240807,164500,528994785,5120,5120,5120,5120,0
|
|
20240807,164400,528994785,5120,5120,5120,5120,0
|
|
20240807,164300,528994785,5120,5120,5120,5120,0
|
|
20240807,164200,528994785,5120,5120,5120,5120,0
|
|
20240807,164100,528994785,5120,5120,5120,5120,0
|
|
20240807,164000,528994785,5120,5120,5120,5120,0
|
|
20240807,163900,528994785,5120,5120,5120,5120,0
|
|
20240807,163800,528994785,5120,5120,5120,5120,0
|
|
20240807,163700,528994785,5120,5120,5120,5120,0
|
|
20240807,163600,528994785,5120,5120,5120,5120,0
|
|
20240807,163500,528994785,5120,5120,5120,5120,0
|
|
20240807,163400,528994785,5120,5120,5120,5120,1737
|
|
20240807,163300,528994785,5120,5120,5120,5120,0
|
|
20240807,163200,528994785,5120,5120,5120,5120,0
|
|
20240807,163100,528994785,5120,5120,5120,5120,0
|
|
20240807,163000,528994785,5120,5120,5120,5120,0
|
|
20240807,162900,528994785,5120,5120,5120,5120,0
|
|
20240807,162800,528994785,5120,5120,5120,5120,0
|
|
20240807,162700,528994785,5120,5120,5120,5120,0
|
|
20240807,162600,528994785,5120,5120,5120,5120,0
|
|
20240807,162500,528994785,5120,5120,5120,5120,0
|
|
20240807,162400,528994785,5120,5120,5120,5120,0
|
|
20240807,162300,528994785,5120,5120,5120,5120,0
|
|
20240807,162200,528994785,5120,5120,5120,5120,0
|
|
20240807,162100,528994785,5120,5120,5120,5120,0
|
|
20240807,162000,528994785,5120,5120,5120,5120,0
|
|
20240807,161900,528994785,5120,5120,5120,5120,0
|
|
20240807,161800,528994785,5120,5120,5120,5120,0
|
|
20240807,161700,528994785,5120,5120,5120,5120,0
|
|
20240807,161600,528994785,5120,5120,5120,5120,0
|
|
20240807,161500,528994785,5120,5120,5120,5120,0
|
|
20240807,161400,528994785,5120,5120,5120,5120,0
|
|
20240807,161300,528994785,5120,5120,5120,5120,0
|
|
20240807,161200,528994785,5120,5120,5120,5120,0
|
|
20240807,161100,528994785,5120,5120,5120,5120,0
|
|
20240807,161000,528994785,5120,5120,5120,5120,0
|
|
20240807,160900,528994785,5120,5120,5120,5120,0
|
|
20240807,160800,528994785,5120,5120,5120,5120,0
|
|
20240807,160700,528994785,5120,5120,5120,5120,0
|
|
20240807,160600,528994785,5120,5120,5120,5120,0
|
|
20240807,160500,528994785,5120,5120,5120,5120,0
|
|
20240807,160400,528994785,5120,5120,5120,5120,1737
|
|
20240807,160300,528994785,5120,5120,5120,5120,0
|
|
20240807,160200,528994785,5120,5120,5120,5120,0
|
|
20240807,160100,528994785,5120,5120,5120,5120,0
|
|
20240807,160000,528994785,5120,5120,5120,5120,0
|
|
20240807,155900,528994785,5120,5120,5120,5120,0
|
|
20240807,155800,528994785,5120,5120,5120,5120,0
|
|
20240807,155700,528994785,5120,5120,5120,5120,0
|
|
20240807,155600,528994785,5120,5120,5120,5120,0
|
|
20240807,155500,528994785,5120,5120,5120,5120,0
|
|
20240807,155400,528994785,5120,5120,5120,5120,0
|
|
20240807,155300,528994785,5120,5120,5120,5120,0
|
|
20240807,155200,528994785,5120,5120,5120,5120,0
|
|
20240807,155100,528994785,5120,5120,5120,5120,0
|
|
20240807,155000,528994785,5120,5120,5120,5120,0
|
|
20240807,154900,528994785,5120,5120,5120,5120,0
|
|
20240807,154800,528994785,5120,5120,5120,5120,0
|
|
20240807,154700,528994785,5120,5120,5120,5120,0
|
|
20240807,154600,528994785,5120,5120,5120,5120,0
|
|
20240807,154500,528994785,5120,5120,5120,5120,0
|
|
20240807,154400,528994785,5120,5120,5120,5120,0
|
|
20240807,154300,528994785,5120,5120,5120,5120,0
|
|
20240807,154200,528994785,5120,5120,5120,5120,0
|
|
20240807,154100,528994785,5120,5120,5120,5120,0
|
|
20240807,154000,528994785,5120,5120,5120,5120,0
|
|
20240807,153900,528994785,5120,5120,5120,5120,0
|
|
20240807,153800,528994785,5120,5120,5120,5120,0
|
|
20240807,153700,528994785,5120,5120,5120,5120,0
|
|
20240807,153600,528994785,5120,5120,5120,5120,0
|
|
20240807,153500,528994785,5120,5120,5120,5120,0
|
|
20240807,153400,528994785,5120,5120,5120,5120,1737
|
|
20240807,153300,528994785,5120,5120,5120,5120,0
|
|
20240807,153200,528994785,5120,5120,5120,5120,0
|
|
20240807,153100,528994785,5120,5120,5120,5120,0
|
|
20240807,153000,528994785,5120,5120,5120,5120,1737
|
|
20240807,152900,520101345,5070,5070,5070,5070,0
|
|
20240807,152800,520101345,5070,5070,5070,5070,0
|
|
20240807,152700,520101345,5070,5070,5070,5070,0
|
|
20240807,152600,520101345,5070,5070,5070,5070,0
|
|
20240807,152500,520101345,5070,5070,5070,5070,0
|
|
20240807,152400,520101345,5070,5070,5070,5070,0
|
|
20240807,152300,520101345,5070,5070,5070,5070,0
|
|
20240807,152200,520101345,5070,5070,5070,5070,0
|
|
20240807,152100,520101345,5070,5070,5070,5070,0
|
|
20240807,152000,520101345,5070,5070,5070,5070,0
|
|
20240807,151900,520101345,5070,5150,5170,5070,4512
|
|
20240807,151800,497116595,5150,5090,5150,5080,595
|
|
20240807,151700,494065685,5080,5080,5080,5080,0
|
|
20240807,151600,494065685,5080,5080,5080,5080,480
|
|
20240807,151500,491627285,5080,5080,5090,5080,32
|
|
20240807,151400,491464605,5090,5090,5090,5090,2
|
|
20240807,151300,491454425,5090,5080,5090,5080,528
|
|
20240807,151200,488772085,5090,5090,5090,5090,12
|
|
20240807,151100,488711005,5080,5080,5080,5080,0
|
|
20240807,151000,488711005,5080,5080,5080,5080,251
|
|
20240807,150900,487435925,5090,5090,5090,5090,77
|
|
20240807,150800,487043995,5090,5090,5090,5090,0
|
|
20240807,150700,487043995,5090,5090,5090,5090,512
|
|
20240807,150600,484437915,5070,5080,5080,5070,38
|
|
20240807,150500,484245135,5070,5070,5070,5070,0
|
|
20240807,150400,484245135,5070,5070,5070,5070,0
|
|
20240807,150300,484245135,5070,5080,5080,5070,959
|
|
20240807,150200,479382885,5070,5060,5070,5060,1735
|
|
20240807,150100,470592325,5080,5080,5080,5080,500
|
|
20240807,150000,468052325,5080,5080,5080,5080,10
|
|
20240807,145900,468001525,5080,5080,5080,5080,100
|
|
20240807,145800,467493525,5080,5070,5080,5060,141
|
|
20240807,145700,466778845,5080,5080,5080,5080,100
|
|
20240807,145600,466270845,5080,5090,5090,5080,122
|
|
20240807,145500,465649965,5070,5100,5100,5070,1012
|
|
20240807,145400,460518735,5100,5100,5100,5100,0
|
|
20240807,145300,460518735,5100,5100,5100,5100,12
|
|
20240807,145200,460457535,5080,5090,5090,5080,617
|
|
20240807,145100,457317285,5100,5100,5100,5100,11
|
|
20240807,145000,457261185,5100,5100,5100,5100,0
|
|
20240807,144900,457261185,5100,5100,5100,5100,146
|
|
20240807,144800,456516585,5110,5100,5110,5090,335
|
|
20240807,144700,454808185,5110,5110,5110,5110,49
|
|
20240807,144600,454557795,5110,5120,5120,5110,147
|
|
20240807,144500,453806345,5110,5110,5110,5110,22
|
|
20240807,144400,453693925,5110,5120,5120,5110,44
|
|
20240807,144300,453468665,5120,5120,5120,5120,46
|
|
20240807,144200,453233145,5120,5110,5120,5110,32
|
|
20240807,144100,453069335,5090,5130,5130,5090,166
|
|
20240807,144000,452220405,5130,5130,5130,5130,51
|
|
20240807,143900,451958775,5130,5130,5140,5120,26
|
|
20240807,143800,451825415,5120,5130,5130,5120,353
|
|
20240807,143700,450017765,5130,5130,5130,5130,67
|
|
20240807,143600,449674055,5140,5150,5150,5140,115
|
|
20240807,143500,449082555,5150,5140,5150,5140,58
|
|
20240807,143400,448784095,5130,5130,5130,5130,0
|
|
20240807,143300,448784095,5130,5130,5130,5130,93
|
|
20240807,143200,448307005,5140,5140,5140,5130,96
|
|
20240807,143100,447813575,5140,5140,5140,5140,61
|
|
20240807,143000,447500035,5140,5140,5140,5140,55
|
|
20240807,142900,447217335,5140,5140,5140,5140,47
|
|
20240807,142800,446975755,5140,5140,5140,5140,42
|
|
20240807,142700,446759875,5140,5140,5140,5140,54
|
|
20240807,142600,446482315,5140,5140,5140,5140,68
|
|
20240807,142500,446132795,5140,5140,5140,5140,35
|
|
20240807,142400,445952895,5140,5140,5140,5140,63
|
|
20240807,142300,445629075,5140,5140,5140,5140,85
|
|
20240807,142200,445192175,5140,5140,5140,5140,50
|
|
20240807,142100,444935175,5140,5140,5140,5140,89
|
|
20240807,142000,444477715,5140,5140,5140,5140,20
|
|
20240807,141900,444374915,5130,5130,5130,5130,0
|
|
20240807,141800,444374915,5130,5140,5140,5130,55
|
|
20240807,141700,444092525,5140,5140,5140,5140,55
|
|
20240807,141600,443809825,5140,5140,5140,5140,35
|
|
20240807,141500,443629925,5140,5140,5140,5140,62
|
|
20240807,141400,443311245,5140,5140,5140,5140,90
|
|
20240807,141300,442848645,5140,5140,5140,5140,45
|
|
20240807,141200,442617345,5140,5150,5150,5140,170
|
|
20240807,141100,441743195,5150,5150,5150,5150,53
|
|
20240807,141000,441470245,5150,5150,5150,5150,36
|
|
20240807,140900,441284845,5150,5150,5150,5150,82
|
|
20240807,140800,440862545,5150,5150,5150,5150,171
|
|
20240807,140700,439981895,5150,5150,5150,5150,75
|
|
20240807,140600,439595645,5150,5150,5150,5150,20
|
|
20240807,140500,439492645,5140,5140,5140,5140,0
|
|
20240807,140400,439492645,5140,5150,5150,5140,61
|
|
20240807,140300,439178505,5150,5150,5150,5150,63
|
|
20240807,140200,438854055,5150,5150,5150,5150,60
|
|
20240807,140100,438545055,5150,5150,5150,5150,38
|
|
20240807,140000,438349355,5150,5150,5150,5150,66
|
|
20240807,135900,438009455,5150,5150,5150,5150,69
|
|
20240807,135800,437654105,5150,5150,5150,5150,68
|
|
20240807,135700,437303905,5150,5150,5150,5150,39
|
|
20240807,135600,437103055,5150,5150,5150,5150,81
|
|
20240807,135500,436685905,5150,5150,5150,5150,49
|
|
20240807,135400,436433555,5150,5150,5150,5150,40
|
|
20240807,135300,436227555,5150,5150,5150,5150,464
|
|
20240807,135200,433837955,5150,5150,5150,5150,41
|
|
20240807,135100,433626805,5150,5150,5150,5140,2051
|
|
20240807,135000,423083705,5150,5150,5150,5150,47
|
|
20240807,134900,422841655,5150,5150,5150,5150,67
|
|
20240807,134800,422496605,5150,5150,5150,5150,58
|
|
20240807,134700,422197905,5150,5150,5150,5150,53
|
|
20240807,134600,421924955,5150,5150,5150,5150,35
|
|
20240807,134500,421744705,5150,5150,5150,5150,45
|
|
20240807,134400,421512955,5150,5150,5150,5150,37
|
|
20240807,134300,421322405,5150,5150,5150,5150,56
|
|
20240807,134200,421034005,5150,5150,5150,5150,81
|
|
20240807,134100,420616855,5150,5150,5150,5150,46
|
|
20240807,134000,420379955,5150,5150,5150,5150,188
|
|
20240807,133900,419411755,5160,5160,5160,5160,52
|
|
20240807,133800,419143435,5160,5160,5160,5160,94
|
|
20240807,133700,418658395,5160,5160,5160,5160,48
|
|
20240807,133600,418410715,5160,5160,5160,5160,80
|
|
20240807,133500,417997915,5160,5150,5160,5150,33
|
|
20240807,133400,417827795,5150,5150,5150,5150,88
|
|
20240807,133300,417374595,5140,5140,5140,5140,0
|
|
20240807,133200,417374595,5140,5150,5150,5140,114
|
|
20240807,133100,416787675,5160,5160,5160,5160,49
|
|
20240807,133000,416534835,5170,5170,5170,5170,63
|
|
20240807,132900,416209125,5150,5160,5160,5150,132
|
|
20240807,132800,415528105,5160,5160,5160,5160,60
|
|
20240807,132700,415218505,5160,5160,5160,5160,49
|
|
20240807,132600,414965665,5160,5160,5160,5160,41
|
|
20240807,132500,414754105,5160,5160,5160,5160,50
|
|
20240807,132400,414496105,5160,5160,5160,5160,59
|
|
20240807,132300,414191665,5160,5160,5160,5160,53
|
|
20240807,132200,413918185,5160,5170,5170,5160,90
|
|
20240807,132100,413453555,5170,5170,5170,5170,48
|
|
20240807,132000,413205395,5170,5170,5170,5170,69
|
|
20240807,131900,412848665,5170,5160,5170,5160,25
|
|
20240807,131800,412719635,5160,5170,5170,5160,59
|
|
20240807,131700,412414935,5160,5170,5170,5160,142
|
|
20240807,131600,411681565,5160,5170,5170,5160,5
|
|
20240807,131500,411655735,5160,5170,5170,5160,117
|
|
20240807,131400,411051175,5170,5180,5180,5170,28
|
|
20240807,131300,410906175,5190,5190,5190,5180,90
|
|
20240807,131200,410439085,5180,5170,5190,5170,323
|
|
20240807,131100,408764465,5170,5170,5170,5170,3
|
|
20240807,131000,408748955,5160,5160,5160,5160,0
|
|
20240807,130900,408748955,5160,5170,5170,5160,162
|
|
20240807,130800,407912765,5160,5160,5170,5160,74
|
|
20240807,130700,407530455,5160,5160,5160,5160,0
|
|
20240807,130600,407530455,5160,5180,5180,5160,90
|
|
20240807,130500,407065795,5180,5150,5200,5140,92
|
|
20240807,130400,406591075,5150,5100,5200,5100,18957
|
|
20240807,130300,308387685,5110,5110,5110,5110,56
|
|
20240807,130200,308101525,5100,5100,5100,5100,300
|
|
20240807,130100,306571525,5100,5100,5100,5100,0
|
|
20240807,130000,306571525,5100,5110,5110,5100,648
|
|
20240807,125900,303266285,5110,5110,5110,5110,91
|
|
20240807,125800,302801275,5110,5110,5110,5110,43
|
|
20240807,125700,302581545,5110,5110,5110,5110,52
|
|
20240807,125600,302315825,5110,5110,5110,5110,86
|
|
20240807,125500,301876365,5110,5110,5110,5110,57
|
|
20240807,125400,301585095,5110,5100,5110,5100,610
|
|
20240807,125300,298473435,5110,5110,5110,5100,114
|
|
20240807,125200,297891425,5110,5100,5110,5100,55
|
|
20240807,125100,297610725,5100,5110,5110,5100,59
|
|
20240807,125000,297309375,5110,5110,5110,5110,77
|
|
20240807,124900,296915905,5110,5120,5120,5110,45
|
|
20240807,124800,296685725,5120,5110,5120,5110,126
|
|
20240807,124700,296041835,5110,5110,5110,5110,40
|
|
20240807,124600,295837435,5120,5120,5120,5120,62
|
|
20240807,124500,295519995,5110,5110,5110,5110,14
|
|
20240807,124400,295448455,5110,5110,5110,5110,62
|
|
20240807,124300,295131635,5110,5110,5110,5110,93
|
|
20240807,124200,294656405,5110,5110,5110,5110,46
|
|
20240807,124100,294421345,5110,5110,5110,5110,48
|
|
20240807,124000,294176065,5110,5110,5110,5110,98
|
|
20240807,123900,293675285,5110,5110,5110,5110,65
|
|
20240807,123800,293343135,5110,5110,5110,5110,52
|
|
20240807,123700,293077415,5110,5110,5110,5110,74
|
|
20240807,123600,292699275,5110,5110,5110,5110,31
|
|
20240807,123500,292540865,5090,5110,5110,5090,109
|
|
20240807,123400,291985195,5120,5120,5120,5120,56
|
|
20240807,123300,291698475,5120,5120,5120,5120,103
|
|
20240807,123200,291171115,5120,5120,5120,5120,15
|
|
20240807,123100,291094315,5110,5120,5120,5110,60
|
|
20240807,123000,290787415,5120,5120,5120,5120,72
|
|
20240807,122900,290418775,5120,5110,5120,5110,66
|
|
20240807,122800,290080955,5120,5110,5120,5110,103
|
|
20240807,122700,289554255,5110,5110,5110,5110,76
|
|
20240807,122600,289165895,5110,5110,5110,5110,74
|
|
20240807,122500,288787755,5110,5100,5110,5100,538
|
|
20240807,122400,286043545,5090,5100,5100,5090,109
|
|
20240807,122300,285488445,5100,5080,5100,5080,104
|
|
20240807,122200,284958765,5090,5090,5090,5090,59
|
|
20240807,122100,284658455,5090,5090,5090,5090,52
|
|
20240807,122000,284393775,5090,5090,5090,5090,75
|
|
20240807,121900,284012025,5090,5090,5090,5090,49
|
|
20240807,121800,283762615,5090,5090,5090,5090,43
|
|
20240807,121700,283543745,5090,5090,5090,5090,90
|
|
20240807,121600,283085645,5090,5090,5090,5090,45
|
|
20240807,121500,282856595,5090,5080,5090,5080,103
|
|
20240807,121400,282333325,5080,5090,5090,5080,156
|
|
20240807,121300,281540285,5090,5090,5090,5090,61
|
|
20240807,121200,281229795,5090,5090,5090,5090,53
|
|
20240807,121100,280960025,5090,5090,5090,5090,79
|
|
20240807,121000,280557915,5090,5090,5090,5090,77
|
|
20240807,120900,280165985,5090,5090,5090,5090,15
|
|
20240807,120800,280089635,5080,5090,5090,5080,42
|
|
20240807,120700,279876015,5090,5090,5090,5090,104
|
|
20240807,120600,279346655,5090,5090,5090,5090,54
|
|
20240807,120500,279071795,5090,5090,5090,5090,45
|
|
20240807,120400,278842745,5090,5090,5100,5090,134
|
|
20240807,120300,278159905,5080,5080,5080,5080,143
|
|
20240807,120200,277433465,5080,5090,5090,5080,85
|
|
20240807,120100,277001395,5080,5080,5080,5080,19
|
|
20240807,120000,276904875,5070,5070,5070,5070,0
|
|
20240807,115900,276904875,5070,5080,5100,5070,1074
|
|
20240807,115800,271458075,5100,5100,5100,5100,73
|
|
20240807,115700,271085775,5100,5100,5100,5100,54
|
|
20240807,115600,270810375,5100,5100,5100,5080,133
|
|
20240807,115500,270134075,5100,5100,5100,5100,58
|
|
20240807,115400,269838275,5100,5100,5100,5100,72
|
|
20240807,115300,269471075,5100,5100,5100,5100,60
|
|
20240807,115200,269165075,5100,5100,5100,5100,38
|
|
20240807,115100,268971275,5100,5100,5100,5100,68
|
|
20240807,115000,268624475,5100,5100,5100,5100,69
|
|
20240807,114900,268272575,5100,5090,5100,5090,411
|
|
20240807,114800,266180555,5090,5090,5090,5090,83
|
|
20240807,114700,265758085,5090,5090,5090,5090,57
|
|
20240807,114600,265467955,5090,5090,5090,5090,69
|
|
20240807,114500,265116745,5090,5090,5090,5090,79
|
|
20240807,114400,264714635,5090,5090,5090,5090,40
|
|
20240807,114300,264511035,5100,5100,5100,5090,85
|
|
20240807,114200,264077835,5100,5100,5100,5100,44
|
|
20240807,114100,263853435,5100,5100,5100,5070,77
|
|
20240807,114000,263462345,5100,5100,5100,5090,52
|
|
20240807,113900,263197245,5100,5100,5100,5100,58
|
|
20240807,113800,262901445,5080,5100,5100,5080,250
|
|
20240807,113700,261630465,5100,5100,5100,5100,52
|
|
20240807,113600,261365265,5090,5110,5110,5090,512
|
|
20240807,113500,258758445,5110,5100,5110,5100,60
|
|
20240807,113400,258452125,5100,5110,5110,5080,147
|
|
20240807,113300,257702765,5120,5120,5120,5120,55
|
|
20240807,113200,257421165,5120,5120,5120,5120,98
|
|
20240807,113100,256919405,5120,5130,5130,5120,213
|
|
20240807,113000,255828535,5120,5130,5130,5120,38
|
|
20240807,112900,255633715,5130,5130,5130,5130,82
|
|
20240807,112800,255213055,5130,5120,5130,5120,49
|
|
20240807,112700,254961815,5130,5130,5130,5120,103
|
|
20240807,112600,254433625,5130,5120,5130,5120,642
|
|
20240807,112500,251146515,5120,5090,5120,5090,921
|
|
20240807,112400,246451355,5090,5090,5090,5090,44
|
|
20240807,112300,246227395,5090,5090,5090,5090,57
|
|
20240807,112200,245937265,5090,5090,5090,5090,46
|
|
20240807,112100,245703125,5090,5090,5090,5090,45
|
|
20240807,112000,245474075,5090,5100,5100,5090,65
|
|
20240807,111900,245142625,5100,5100,5100,5100,64
|
|
20240807,111800,244816225,5110,5110,5110,5110,46
|
|
20240807,111700,244581165,5110,5110,5110,5110,59
|
|
20240807,111600,244279675,5110,5110,5110,5110,62
|
|
20240807,111500,243962855,5110,5110,5110,5110,60
|
|
20240807,111400,243656255,5110,5110,5110,5080,225
|
|
20240807,111300,242512325,5100,5110,5110,5100,63
|
|
20240807,111200,242190755,5110,5110,5110,5110,69
|
|
20240807,111100,241838165,5110,5110,5110,5100,52
|
|
20240807,111000,241572555,5110,5100,5110,5100,59
|
|
20240807,110900,241271305,5100,5100,5100,5100,168
|
|
20240807,110800,240414505,5100,5100,5100,5100,53
|
|
20240807,110700,240144205,5100,5100,5100,5100,50
|
|
20240807,110600,239889205,5100,5090,5100,5090,79
|
|
20240807,110500,239486785,5090,5070,5090,5070,31
|
|
20240807,110400,239329545,5050,5080,5080,5050,215
|
|
20240807,110300,238241785,5080,5080,5080,5080,71
|
|
20240807,110200,237881105,5060,5080,5080,5060,573
|
|
20240807,110100,234979165,5090,5110,5110,5090,52
|
|
20240807,110000,234714105,5100,5120,5120,5100,694
|
|
20240807,105900,231173495,5120,5120,5120,5120,89
|
|
20240807,105800,230717815,5120,5120,5120,5110,65
|
|
20240807,105700,230385025,5120,5120,5120,5120,58
|
|
20240807,105600,230088065,5120,5120,5120,5120,69
|
|
20240807,105500,229734785,5120,5120,5120,5120,51
|
|
20240807,105400,229473665,5120,5120,5120,5120,46
|
|
20240807,105300,229238145,5120,5120,5120,5120,68
|
|
20240807,105200,228889985,5120,5120,5120,5120,42
|
|
20240807,105100,228674945,5120,5120,5120,5120,48
|
|
20240807,105000,228429185,5120,5120,5120,5100,539
|
|
20240807,104900,225678025,5130,5130,5130,5130,95
|
|
20240807,104800,225190675,5130,5130,5130,5130,41
|
|
20240807,104700,224980345,5130,5110,5130,5100,83
|
|
20240807,104600,224555095,5130,5120,5130,5110,168
|
|
20240807,104500,223693625,5100,5100,5140,5090,1651
|
|
20240807,104400,215245655,5100,5070,5100,5070,1934
|
|
20240807,104300,205415815,5070,5070,5070,5060,104
|
|
20240807,104200,204888635,5070,5070,5070,5050,73
|
|
20240807,104100,204519245,5070,5060,5070,5060,52
|
|
20240807,104000,204255615,5070,5070,5070,5070,56
|
|
20240807,103900,203971695,5080,5060,5080,5050,784
|
|
20240807,103800,200002185,5060,5050,5060,5050,724
|
|
20240807,103700,196341245,5050,5050,5050,5050,221
|
|
20240807,103600,195225195,5050,5050,5050,5040,33
|
|
20240807,103500,195058645,5050,5040,5060,5040,2292
|
|
20240807,103400,183493605,5040,5030,5040,5030,738
|
|
20240807,103300,179780315,5030,5020,5030,5020,1765
|
|
20240807,103200,170914255,5020,5020,5020,5020,57
|
|
20240807,103100,170628115,5020,5020,5020,5020,46
|
|
20240807,103000,170397195,5020,5020,5020,5020,79
|
|
20240807,102900,170000615,5020,5020,5020,5020,59
|
|
20240807,102800,169704435,5020,5020,5020,5020,95
|
|
20240807,102700,169227535,5020,5020,5020,5020,46
|
|
20240807,102600,168996615,5020,5020,5020,5010,106
|
|
20240807,102500,168464615,5010,5010,5010,5010,43
|
|
20240807,102400,168249185,5010,5010,5010,5010,182
|
|
20240807,102300,167337365,5010,5010,5010,5010,84
|
|
20240807,102200,166916525,5010,5010,5010,5010,55
|
|
20240807,102100,166640975,5010,5000,5010,5000,366
|
|
20240807,102000,164810955,5000,4995,5000,4995,139
|
|
20240807,101900,164116450,4995,4995,4995,4995,59
|
|
20240807,101800,163821745,4995,4995,4995,4995,62
|
|
20240807,101700,163512055,4995,4995,4995,4995,62
|
|
20240807,101600,163202365,4995,4995,4995,4980,31
|
|
20240807,101500,163047670,4985,4995,4995,4985,52
|
|
20240807,101400,162787980,4990,4970,4990,4970,158
|
|
20240807,101300,162002660,4970,4970,4975,4970,126
|
|
20240807,101200,161376305,4970,4970,4970,4970,37
|
|
20240807,101100,161192415,4970,4970,4975,4970,58
|
|
20240807,101000,160904140,4970,4970,4970,4970,76
|
|
20240807,100900,160526420,4970,4980,4980,4965,754
|
|
20240807,100800,156780130,4980,4985,4985,4980,94
|
|
20240807,100700,156311875,4985,4975,4985,4975,80
|
|
20240807,100600,155913625,4975,4990,4990,4975,2034
|
|
20240807,100500,145791845,4990,4990,4990,4985,105
|
|
20240807,100400,145268190,4980,4975,4980,4975,1971
|
|
20240807,100300,135462455,4975,4975,4975,4975,39
|
|
20240807,100200,135268430,4975,4960,4975,4925,146
|
|
20240807,100100,134546565,4975,4970,4975,4965,472
|
|
20240807,100000,132200545,4970,4975,4980,4970,889
|
|
20240807,095900,127777760,4960,4975,4980,4960,134
|
|
20240807,095800,127111545,4975,4975,4975,4975,243
|
|
20240807,095700,125902620,4975,4975,4975,4970,72
|
|
20240807,095600,125544570,4975,4975,4975,4975,67
|
|
20240807,095500,125211245,4975,4975,4975,4975,42
|
|
20240807,095400,125002295,4975,4975,4975,4975,65
|
|
20240807,095300,124678920,4975,4975,4975,4975,52
|
|
20240807,095200,124420220,4975,4975,4975,4975,74
|
|
20240807,095100,124052070,4975,4970,4975,4970,543
|
|
20240807,095000,121353335,4970,4995,4995,4965,885
|
|
20240807,094900,116950180,4995,4965,5000,4955,650
|
|
20240807,094800,113712495,4965,4965,4975,4960,478
|
|
20240807,094700,111338765,4965,4965,4975,4960,183
|
|
20240807,094600,110429655,4985,4985,4985,4985,39
|
|
20240807,094500,110235240,4985,4985,5020,4965,1086
|
|
20240807,094400,104830020,5020,4980,5020,4980,278
|
|
20240807,094300,103436840,4980,4980,4980,4975,585
|
|
20240807,094200,100523925,4980,5010,5020,4975,82
|
|
20240807,094100,100112890,4970,5020,5020,4970,496
|
|
20240807,094000,97644700,5020,5020,5020,4985,525
|
|
20240807,093900,95022965,5020,5020,5020,5020,55
|
|
20240807,093800,94746865,5040,4995,5050,4960,1987
|
|
20240807,093700,84798405,4995,4995,4995,4965,238
|
|
20240807,093600,83609685,4995,4990,4995,4975,392
|
|
20240807,093500,81652695,4995,4975,5000,4970,890
|
|
20240807,093400,77212335,4975,4955,4975,4955,2922
|
|
20240807,093300,62713355,4925,4955,4955,4925,29
|
|
20240807,093200,62570500,4930,4955,4955,4930,62
|
|
20240807,093100,62263565,4955,4960,4960,4935,117
|
|
20240807,093000,61684375,4960,4960,4960,4960,52
|
|
20240807,092900,61426455,4960,4930,4965,4915,1348
|
|
20240807,092800,54781240,4925,4900,4925,4900,677
|
|
20240807,092700,51451855,4900,4905,4925,4900,382
|
|
20240807,092600,49578730,4925,4925,4925,4925,37
|
|
20240807,092500,49396505,4930,4905,4930,4890,1172
|
|
20240807,092400,43641920,4905,4905,4905,4880,580
|
|
20240807,092300,40806960,4905,4905,4905,4905,40
|
|
20240807,092200,40610760,4900,4900,4900,4900,65
|
|
20240807,092100,40292260,4890,4900,4900,4890,423
|
|
20240807,092000,38220670,4900,4900,4900,4900,42
|
|
20240807,091900,38014870,4900,4900,4900,4890,41
|
|
20240807,091800,37813980,4900,4900,4900,4900,91
|
|
20240807,091700,37368080,4900,4900,4905,4900,253
|
|
20240807,091600,36128245,4905,4900,4905,4885,494
|
|
20240807,091500,33709310,4900,4900,4900,4885,80
|
|
20240807,091400,33318005,4900,4890,4900,4890,67
|
|
20240807,091300,32989975,4900,4900,4900,4895,53
|
|
20240807,091200,32730330,4900,4905,4905,4900,67
|
|
20240807,091100,32401895,4905,4895,4905,4895,102
|
|
20240807,091000,31901945,4910,4910,4910,4910,42
|
|
20240807,090900,31695725,4910,4905,4910,4905,74
|
|
20240807,090800,31332750,4915,4910,4915,4910,66
|
|
20240807,090700,31008410,4915,4890,4915,4890,159
|
|
20240807,090600,30229710,4915,4915,4915,4890,262
|
|
20240807,090500,28947060,4915,4865,4915,4865,2253
|
|
20240807,090400,17954715,4865,4860,4865,4860,76
|
|
20240807,090300,17585085,4865,4865,4865,4865,343
|
|
20240807,090200,15916390,4870,4875,4875,4870,62
|
|
20240807,090100,15614355,4875,4875,4880,4875,1431
|
|
20240807,090000,8638220,4875,4875,4875,4860,1772
|