636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,193300,1110809200,5500,5500,5500,5500,4893
|
|
20240812,193200,1110809200,5500,5500,5500,5500,0
|
|
20240812,193100,1110809200,5500,5500,5500,5500,0
|
|
20240812,193000,1110809200,5500,5500,5500,5500,0
|
|
20240812,192900,1110809200,5500,5500,5500,5500,0
|
|
20240812,192800,1110809200,5500,5500,5500,5500,0
|
|
20240812,192700,1110809200,5500,5500,5500,5500,0
|
|
20240812,192600,1110809200,5500,5500,5500,5500,0
|
|
20240812,192500,1110809200,5500,5500,5500,5500,0
|
|
20240812,192400,1110809200,5500,5500,5500,5500,0
|
|
20240812,192300,1110809200,5500,5500,5500,5500,0
|
|
20240812,192200,1110809200,5500,5500,5500,5500,0
|
|
20240812,192100,1110809200,5500,5500,5500,5500,0
|
|
20240812,192000,1110809200,5500,5500,5500,5500,0
|
|
20240812,191900,1110809200,5500,5500,5500,5500,0
|
|
20240812,191800,1110809200,5500,5500,5500,5500,0
|
|
20240812,191700,1110809200,5500,5500,5500,5500,0
|
|
20240812,191600,1110809200,5500,5500,5500,5500,0
|
|
20240812,191500,1110809200,5500,5500,5500,5500,0
|
|
20240812,191400,1110809200,5500,5500,5500,5500,0
|
|
20240812,191300,1110809200,5500,5500,5500,5500,0
|
|
20240812,191200,1110809200,5500,5500,5500,5500,0
|
|
20240812,191100,1110809200,5500,5500,5500,5500,0
|
|
20240812,191000,1110809200,5500,5500,5500,5500,0
|
|
20240812,190900,1110809200,5500,5500,5500,5500,0
|
|
20240812,190800,1110809200,5500,5500,5500,5500,0
|
|
20240812,190700,1110809200,5500,5500,5500,5500,0
|
|
20240812,190600,1110809200,5500,5500,5500,5500,0
|
|
20240812,190500,1110809200,5500,5500,5500,5500,0
|
|
20240812,190400,1110809200,5500,5500,5500,5500,0
|
|
20240812,190300,1110809200,5500,5500,5500,5500,4893
|
|
20240812,190200,1110809200,5500,5500,5500,5500,0
|
|
20240812,190100,1110809200,5500,5500,5500,5500,0
|
|
20240812,190000,1110809200,5500,5500,5500,5500,0
|
|
20240812,185900,1110809200,5500,5500,5500,5500,0
|
|
20240812,185800,1110809200,5500,5500,5500,5500,0
|
|
20240812,185700,1110809200,5500,5500,5500,5500,0
|
|
20240812,185600,1110809200,5500,5500,5500,5500,0
|
|
20240812,185500,1110809200,5500,5500,5500,5500,0
|
|
20240812,185400,1110809200,5500,5500,5500,5500,0
|
|
20240812,185300,1110809200,5500,5500,5500,5500,0
|
|
20240812,185200,1110809200,5500,5500,5500,5500,0
|
|
20240812,185100,1110809200,5500,5500,5500,5500,0
|
|
20240812,185000,1110809200,5500,5500,5500,5500,0
|
|
20240812,184900,1110809200,5500,5500,5500,5500,0
|
|
20240812,184800,1110809200,5500,5500,5500,5500,0
|
|
20240812,184700,1110809200,5500,5500,5500,5500,0
|
|
20240812,184600,1110809200,5500,5500,5500,5500,0
|
|
20240812,184500,1110809200,5500,5500,5500,5500,0
|
|
20240812,184400,1110809200,5500,5500,5500,5500,0
|
|
20240812,184300,1110809200,5500,5500,5500,5500,0
|
|
20240812,184200,1110809200,5500,5500,5500,5500,0
|
|
20240812,184100,1110809200,5500,5500,5500,5500,0
|
|
20240812,184000,1110809200,5500,5500,5500,5500,0
|
|
20240812,183900,1110809200,5500,5500,5500,5500,0
|
|
20240812,183800,1110809200,5500,5500,5500,5500,0
|
|
20240812,183700,1110809200,5500,5500,5500,5500,0
|
|
20240812,183600,1110809200,5500,5500,5500,5500,0
|
|
20240812,183500,1110809200,5500,5500,5500,5500,0
|
|
20240812,183400,1110809200,5500,5500,5500,5500,0
|
|
20240812,183300,1110809200,5500,5500,5500,5500,4893
|
|
20240812,183200,1110809200,5500,5500,5500,5500,0
|
|
20240812,183100,1110809200,5500,5500,5500,5500,0
|
|
20240812,183000,1110809200,5500,5500,5500,5500,0
|
|
20240812,182900,1110809200,5500,5500,5500,5500,0
|
|
20240812,182800,1110809200,5500,5500,5500,5500,0
|
|
20240812,182700,1110809200,5500,5500,5500,5500,0
|
|
20240812,182600,1110809200,5500,5500,5500,5500,0
|
|
20240812,182500,1110809200,5500,5500,5500,5500,0
|
|
20240812,182400,1110809200,5500,5500,5500,5500,0
|
|
20240812,182300,1110809200,5500,5500,5500,5500,0
|
|
20240812,182200,1110809200,5500,5500,5500,5500,0
|
|
20240812,182100,1110809200,5500,5500,5500,5500,0
|
|
20240812,182000,1110809200,5500,5500,5500,5500,0
|
|
20240812,181900,1110809200,5500,5500,5500,5500,0
|
|
20240812,181800,1110809200,5500,5500,5500,5500,0
|
|
20240812,181700,1110809200,5500,5500,5500,5500,0
|
|
20240812,181600,1110809200,5500,5500,5500,5500,0
|
|
20240812,181500,1110809200,5500,5500,5500,5500,0
|
|
20240812,181400,1110809200,5500,5500,5500,5500,0
|
|
20240812,181300,1110809200,5500,5500,5500,5500,0
|
|
20240812,181200,1110809200,5500,5500,5500,5500,0
|
|
20240812,181100,1110809200,5500,5500,5500,5500,0
|
|
20240812,181000,1110809200,5500,5500,5500,5500,0
|
|
20240812,180900,1110809200,5500,5500,5500,5500,0
|
|
20240812,180800,1110809200,5500,5500,5500,5500,0
|
|
20240812,180700,1110809200,5500,5500,5500,5500,0
|
|
20240812,180600,1110809200,5500,5500,5500,5500,0
|
|
20240812,180500,1110809200,5500,5500,5500,5500,0
|
|
20240812,180400,1110809200,5500,5500,5500,5500,0
|
|
20240812,180300,1110809200,5500,5500,5500,5500,4893
|
|
20240812,180200,1110809200,5500,5500,5500,5500,0
|
|
20240812,180100,1110809200,5500,5500,5500,5500,0
|
|
20240812,180000,1110809200,5500,5500,5500,5500,0
|
|
20240812,175900,1110809200,5500,5500,5500,5500,0
|
|
20240812,175800,1110809200,5500,5500,5500,5500,0
|
|
20240812,175700,1110809200,5500,5500,5500,5500,0
|
|
20240812,175600,1110809200,5500,5500,5500,5500,0
|
|
20240812,175500,1110809200,5500,5500,5500,5500,0
|
|
20240812,175400,1110809200,5500,5500,5500,5500,0
|
|
20240812,175300,1110809200,5500,5500,5500,5500,0
|
|
20240812,175200,1110809200,5500,5500,5500,5500,0
|
|
20240812,175100,1110809200,5500,5500,5500,5500,0
|
|
20240812,175000,1110809200,5500,5500,5500,5500,0
|
|
20240812,174900,1110809200,5500,5500,5500,5500,0
|
|
20240812,174800,1110809200,5500,5500,5500,5500,0
|
|
20240812,174700,1110809200,5500,5500,5500,5500,0
|
|
20240812,174600,1110809200,5500,5500,5500,5500,0
|
|
20240812,174500,1110809200,5500,5500,5500,5500,0
|
|
20240812,174400,1110809200,5500,5500,5500,5500,0
|
|
20240812,174300,1110809200,5500,5500,5500,5500,0
|
|
20240812,174200,1110809200,5500,5500,5500,5500,0
|
|
20240812,174100,1110809200,5500,5500,5500,5500,0
|
|
20240812,174000,1110809200,5500,5500,5500,5500,0
|
|
20240812,173900,1110809200,5500,5500,5500,5500,0
|
|
20240812,173800,1110809200,5500,5500,5500,5500,0
|
|
20240812,173700,1110809200,5500,5500,5500,5500,0
|
|
20240812,173600,1110809200,5500,5500,5500,5500,0
|
|
20240812,173500,1110809200,5500,5500,5500,5500,0
|
|
20240812,173400,1110809200,5500,5500,5500,5500,0
|
|
20240812,173300,1110809200,5500,5500,5500,5500,4893
|
|
20240812,173200,1110809200,5500,5500,5500,5500,0
|
|
20240812,173100,1110809200,5500,5500,5500,5500,0
|
|
20240812,173000,1110809200,5500,5500,5500,5500,0
|
|
20240812,172900,1110809200,5500,5500,5500,5500,0
|
|
20240812,172800,1110809200,5500,5500,5500,5500,0
|
|
20240812,172700,1110809200,5500,5500,5500,5500,0
|
|
20240812,172600,1110809200,5500,5500,5500,5500,0
|
|
20240812,172500,1110809200,5500,5500,5500,5500,0
|
|
20240812,172400,1110809200,5500,5500,5500,5500,0
|
|
20240812,172300,1110809200,5500,5500,5500,5500,0
|
|
20240812,172200,1110809200,5500,5500,5500,5500,0
|
|
20240812,172100,1110809200,5500,5500,5500,5500,0
|
|
20240812,172000,1110809200,5500,5500,5500,5500,0
|
|
20240812,171900,1110809200,5500,5500,5500,5500,0
|
|
20240812,171800,1110809200,5500,5500,5500,5500,0
|
|
20240812,171700,1110809200,5500,5500,5500,5500,0
|
|
20240812,171600,1110809200,5500,5500,5500,5500,0
|
|
20240812,171500,1110809200,5500,5500,5500,5500,0
|
|
20240812,171400,1110809200,5500,5500,5500,5500,0
|
|
20240812,171300,1110809200,5500,5500,5500,5500,0
|
|
20240812,171200,1110809200,5500,5500,5500,5500,0
|
|
20240812,171100,1110809200,5500,5500,5500,5500,0
|
|
20240812,171000,1110809200,5500,5500,5500,5500,0
|
|
20240812,170900,1110809200,5500,5500,5500,5500,0
|
|
20240812,170800,1110809200,5500,5500,5500,5500,0
|
|
20240812,170700,1110809200,5500,5500,5500,5500,0
|
|
20240812,170600,1110809200,5500,5500,5500,5500,0
|
|
20240812,170500,1110809200,5500,5500,5500,5500,0
|
|
20240812,170400,1110809200,5500,5500,5500,5500,0
|
|
20240812,170300,1110809200,5500,5500,5500,5500,4893
|
|
20240812,170200,1110809200,5500,5500,5500,5500,0
|
|
20240812,170100,1110809200,5500,5500,5500,5500,0
|
|
20240812,170000,1110809200,5500,5500,5500,5500,0
|
|
20240812,165900,1110809200,5500,5500,5500,5500,0
|
|
20240812,165800,1110809200,5500,5500,5500,5500,0
|
|
20240812,165700,1110809200,5500,5500,5500,5500,0
|
|
20240812,165600,1110809200,5500,5500,5500,5500,0
|
|
20240812,165500,1110809200,5500,5500,5500,5500,0
|
|
20240812,165400,1110809200,5500,5500,5500,5500,0
|
|
20240812,165300,1110809200,5500,5500,5500,5500,0
|
|
20240812,165200,1110809200,5500,5500,5500,5500,0
|
|
20240812,165100,1110809200,5500,5500,5500,5500,0
|
|
20240812,165000,1110809200,5500,5500,5500,5500,0
|
|
20240812,164900,1110809200,5500,5500,5500,5500,0
|
|
20240812,164800,1110809200,5500,5500,5500,5500,0
|
|
20240812,164700,1110809200,5500,5500,5500,5500,0
|
|
20240812,164600,1110809200,5500,5500,5500,5500,0
|
|
20240812,164500,1110809200,5500,5500,5500,5500,0
|
|
20240812,164400,1110809200,5500,5500,5500,5500,0
|
|
20240812,164300,1110809200,5500,5500,5500,5500,0
|
|
20240812,164200,1110809200,5500,5500,5500,5500,0
|
|
20240812,164100,1110809200,5500,5500,5500,5500,0
|
|
20240812,164000,1110809200,5500,5500,5500,5500,0
|
|
20240812,163900,1110809200,5500,5500,5500,5500,0
|
|
20240812,163800,1110809200,5500,5500,5500,5500,0
|
|
20240812,163700,1110809200,5500,5500,5500,5500,0
|
|
20240812,163600,1110809200,5500,5500,5500,5500,0
|
|
20240812,163500,1110809200,5500,5500,5500,5500,0
|
|
20240812,163400,1110809200,5500,5500,5500,5500,0
|
|
20240812,163300,1110809200,5500,5500,5500,5500,4893
|
|
20240812,163200,1110809200,5500,5500,5500,5500,0
|
|
20240812,163100,1110809200,5500,5500,5500,5500,0
|
|
20240812,163000,1110809200,5500,5500,5500,5500,0
|
|
20240812,162900,1110809200,5500,5500,5500,5500,0
|
|
20240812,162800,1110809200,5500,5500,5500,5500,0
|
|
20240812,162700,1110809200,5500,5500,5500,5500,0
|
|
20240812,162600,1110809200,5500,5500,5500,5500,0
|
|
20240812,162500,1110809200,5500,5500,5500,5500,0
|
|
20240812,162400,1110809200,5500,5500,5500,5500,0
|
|
20240812,162300,1110809200,5500,5500,5500,5500,0
|
|
20240812,162200,1110809200,5500,5500,5500,5500,0
|
|
20240812,162100,1110809200,5500,5500,5500,5500,0
|
|
20240812,162000,1110809200,5500,5500,5500,5500,0
|
|
20240812,161900,1110809200,5500,5500,5500,5500,0
|
|
20240812,161800,1110809200,5500,5500,5500,5500,0
|
|
20240812,161700,1110809200,5500,5500,5500,5500,0
|
|
20240812,161600,1110809200,5500,5500,5500,5500,0
|
|
20240812,161500,1110809200,5500,5500,5500,5500,0
|
|
20240812,161400,1110809200,5500,5500,5500,5500,0
|
|
20240812,161300,1110809200,5500,5500,5500,5500,0
|
|
20240812,161200,1110809200,5500,5500,5500,5500,0
|
|
20240812,161100,1110809200,5500,5500,5500,5500,0
|
|
20240812,161000,1110809200,5500,5500,5500,5500,0
|
|
20240812,160900,1110809200,5500,5500,5500,5500,0
|
|
20240812,160800,1110809200,5500,5500,5500,5500,0
|
|
20240812,160700,1110809200,5500,5500,5500,5500,0
|
|
20240812,160600,1110809200,5500,5500,5500,5500,0
|
|
20240812,160500,1110809200,5500,5500,5500,5500,0
|
|
20240812,160400,1110809200,5500,5500,5500,5500,0
|
|
20240812,160300,1110809200,5500,5500,5500,5500,4893
|
|
20240812,160200,1110809200,5500,5500,5500,5500,0
|
|
20240812,160100,1110809200,5500,5500,5500,5500,0
|
|
20240812,160000,1110809200,5500,5500,5500,5500,0
|
|
20240812,155900,1110809200,5500,5500,5500,5500,0
|
|
20240812,155800,1110809200,5500,5500,5500,5500,0
|
|
20240812,155700,1110809200,5500,5500,5500,5500,0
|
|
20240812,155600,1110809200,5500,5500,5500,5500,0
|
|
20240812,155500,1110809200,5500,5500,5500,5500,0
|
|
20240812,155400,1110809200,5500,5500,5500,5500,0
|
|
20240812,155300,1110809200,5500,5500,5500,5500,0
|
|
20240812,155200,1110809200,5500,5500,5500,5500,0
|
|
20240812,155100,1110809200,5500,5500,5500,5500,0
|
|
20240812,155000,1110809200,5500,5500,5500,5500,0
|
|
20240812,154900,1110809200,5500,5500,5500,5500,0
|
|
20240812,154800,1110809200,5500,5500,5500,5500,0
|
|
20240812,154700,1110809200,5500,5500,5500,5500,0
|
|
20240812,154600,1110809200,5500,5500,5500,5500,0
|
|
20240812,154500,1110809200,5500,5500,5500,5500,0
|
|
20240812,154400,1110809200,5500,5500,5500,5500,0
|
|
20240812,154300,1110809200,5500,5500,5500,5500,0
|
|
20240812,154200,1110809200,5500,5500,5500,5500,0
|
|
20240812,154100,1110809200,5500,5500,5500,5500,0
|
|
20240812,154000,1110809200,5500,5500,5500,5500,0
|
|
20240812,153900,1110809200,5500,5500,5500,5500,0
|
|
20240812,153800,1110809200,5500,5500,5500,5500,0
|
|
20240812,153700,1110809200,5500,5500,5500,5500,0
|
|
20240812,153600,1110809200,5500,5500,5500,5500,0
|
|
20240812,153500,1110809200,5500,5500,5500,5500,0
|
|
20240812,153400,1110809200,5500,5500,5500,5500,0
|
|
20240812,153300,1110809200,5500,5500,5500,5500,4893
|
|
20240812,153200,1110809200,5500,5500,5500,5500,0
|
|
20240812,153100,1110809200,5500,5500,5500,5500,0
|
|
20240812,153000,1110809200,5500,5500,5500,5500,4893
|
|
20240812,152900,1083897700,5520,5520,5520,5520,0
|
|
20240812,152800,1083897700,5520,5520,5520,5520,0
|
|
20240812,152700,1083897700,5520,5520,5520,5520,0
|
|
20240812,152600,1083897700,5520,5520,5520,5520,0
|
|
20240812,152500,1083897700,5520,5520,5520,5520,0
|
|
20240812,152400,1083897700,5520,5520,5520,5520,0
|
|
20240812,152300,1083897700,5520,5520,5520,5520,0
|
|
20240812,152200,1083897700,5520,5520,5520,5520,0
|
|
20240812,152100,1083897700,5520,5520,5520,5520,0
|
|
20240812,152000,1083897700,5520,5520,5520,5520,0
|
|
20240812,151900,1083897700,5520,5520,5520,5520,293
|
|
20240812,151800,1082280340,5520,5520,5520,5520,0
|
|
20240812,151700,1082280340,5520,5520,5520,5520,0
|
|
20240812,151600,1082280340,5520,5530,5530,5510,1072
|
|
20240812,151500,1076360260,5530,5530,5530,5530,320
|
|
20240812,151400,1074590660,5540,5530,5540,5530,205
|
|
20240812,151300,1073456280,5530,5530,5530,5530,30
|
|
20240812,151200,1073290380,5530,5530,5530,5530,501
|
|
20240812,151100,1070519850,5520,5520,5520,5520,0
|
|
20240812,151000,1070519850,5520,5520,5520,5520,477
|
|
20240812,150900,1067886810,5510,5510,5510,5510,50
|
|
20240812,150800,1067611310,5500,5500,5500,5500,1163
|
|
20240812,150700,1061214810,5500,5500,5500,5500,0
|
|
20240812,150600,1061214810,5500,5500,5500,5500,0
|
|
20240812,150500,1061214810,5500,5500,5500,5500,0
|
|
20240812,150400,1061214810,5500,5500,5500,5500,0
|
|
20240812,150300,1061214810,5500,5500,5500,5500,148
|
|
20240812,150200,1060400810,5500,5500,5500,5500,500
|
|
20240812,150100,1057650810,5520,5510,5520,5510,1032
|
|
20240812,150000,1051964480,5500,5500,5500,5500,0
|
|
20240812,145900,1051964480,5500,5500,5500,5500,0
|
|
20240812,145800,1051964480,5500,5500,5500,5500,30
|
|
20240812,145700,1051799480,5490,5490,5490,5490,112
|
|
20240812,145600,1051184600,5490,5490,5490,5490,1
|
|
20240812,145500,1051179110,5510,5510,5510,5510,0
|
|
20240812,145400,1051179110,5510,5510,5510,5510,0
|
|
20240812,145300,1051179110,5510,5510,5510,5510,137
|
|
20240812,145200,1050424240,5490,5490,5490,5490,0
|
|
20240812,145100,1050424240,5490,5490,5490,5490,0
|
|
20240812,145000,1050424240,5490,5490,5490,5490,0
|
|
20240812,144900,1050424240,5490,5490,5490,5490,0
|
|
20240812,144800,1050424240,5490,5490,5490,5490,0
|
|
20240812,144700,1050424240,5490,5490,5490,5490,102
|
|
20240812,144600,1049864260,5510,5510,5510,5510,0
|
|
20240812,144500,1049864260,5510,5510,5510,5510,99
|
|
20240812,144400,1049318770,5510,5510,5510,5510,1
|
|
20240812,144300,1049313260,5520,5500,5520,5500,121
|
|
20240812,144200,1048647740,5500,5510,5510,5500,317
|
|
20240812,144100,1046903530,5510,5510,5510,5510,0
|
|
20240812,144000,1046903530,5510,5510,5510,5510,0
|
|
20240812,143900,1046903530,5510,5510,5510,5510,51
|
|
20240812,143800,1046622520,5510,5510,5510,5510,100
|
|
20240812,143700,1046071520,5510,5510,5510,5510,0
|
|
20240812,143600,1046071520,5510,5510,5510,5510,0
|
|
20240812,143500,1046071520,5510,5510,5510,5510,40
|
|
20240812,143400,1045851120,5510,5510,5510,5510,50
|
|
20240812,143300,1045575620,5510,5510,5510,5510,0
|
|
20240812,143200,1045575620,5510,5510,5510,5510,0
|
|
20240812,143100,1045575620,5510,5510,5510,5510,0
|
|
20240812,143000,1045575620,5510,5510,5510,5510,7
|
|
20240812,142900,1045537050,5510,5510,5510,5510,97
|
|
20240812,142800,1045002580,5510,5510,5510,5510,1271
|
|
20240812,142700,1037999370,5510,5510,5510,5510,0
|
|
20240812,142600,1037999370,5510,5510,5510,5510,8
|
|
20240812,142500,1037955290,5500,5500,5500,5500,1000
|
|
20240812,142400,1032455290,5490,5500,5500,5490,383
|
|
20240812,142300,1030349290,5500,5500,5500,5500,1245
|
|
20240812,142200,1023501790,5500,5500,5500,5500,1162
|
|
20240812,142100,1017110790,5510,5510,5510,5510,0
|
|
20240812,142000,1017110790,5510,5510,5510,5510,0
|
|
20240812,141900,1017110790,5510,5510,5510,5510,1
|
|
20240812,141800,1017105280,5510,5510,5510,5510,38
|
|
20240812,141700,1016895900,5510,5510,5510,5510,0
|
|
20240812,141600,1016895900,5510,5510,5510,5510,0
|
|
20240812,141500,1016895900,5510,5510,5510,5510,100
|
|
20240812,141400,1016344900,5520,5520,5520,5520,0
|
|
20240812,141300,1016344900,5520,5510,5520,5510,136
|
|
20240812,141200,1015595040,5510,5520,5520,5510,155
|
|
20240812,141100,1014739560,5520,5520,5520,5520,0
|
|
20240812,141000,1014739560,5520,5520,5520,5520,0
|
|
20240812,140900,1014739560,5520,5520,5520,5520,0
|
|
20240812,140800,1014739560,5520,5520,5520,5520,0
|
|
20240812,140700,1014739560,5520,5520,5520,5520,0
|
|
20240812,140600,1014739560,5520,5520,5520,5520,0
|
|
20240812,140500,1014739560,5520,5520,5520,5520,50
|
|
20240812,140400,1014463560,5510,5510,5510,5510,10
|
|
20240812,140300,1014408460,5510,5510,5510,5510,10
|
|
20240812,140200,1014353360,5510,5510,5510,5510,333
|
|
20240812,140100,1012518530,5510,5510,5510,5510,0
|
|
20240812,140000,1012518530,5510,5510,5510,5510,300
|
|
20240812,135900,1010865530,5520,5520,5520,5520,0
|
|
20240812,135800,1010865530,5520,5520,5520,5520,2
|
|
20240812,135700,1010854490,5520,5520,5520,5520,0
|
|
20240812,135600,1010854490,5520,5520,5520,5520,0
|
|
20240812,135500,1010854490,5520,5520,5520,5520,0
|
|
20240812,135400,1010854490,5520,5520,5520,5520,0
|
|
20240812,135300,1010854490,5520,5520,5520,5520,0
|
|
20240812,135200,1010854490,5520,5520,5520,5520,0
|
|
20240812,135100,1010854490,5520,5520,5520,5520,100
|
|
20240812,135000,1010302490,5520,5520,5520,5520,0
|
|
20240812,134900,1010302490,5520,5520,5520,5520,50
|
|
20240812,134800,1010026490,5520,5520,5520,5520,116
|
|
20240812,134700,1009386170,5510,5510,5510,5510,5
|
|
20240812,134600,1009358620,5510,5510,5510,5510,0
|
|
20240812,134500,1009358620,5510,5510,5510,5510,0
|
|
20240812,134400,1009358620,5510,5510,5510,5510,0
|
|
20240812,134300,1009358620,5510,5520,5520,5510,600
|
|
20240812,134200,1006051720,5510,5510,5510,5510,0
|
|
20240812,134100,1006051720,5510,5510,5510,5510,0
|
|
20240812,134000,1006051720,5510,5510,5510,5510,0
|
|
20240812,133900,1006051720,5510,5510,5510,5510,0
|
|
20240812,133800,1006051720,5510,5510,5510,5510,0
|
|
20240812,133700,1006051720,5510,5510,5510,5510,0
|
|
20240812,133600,1006051720,5510,5510,5510,5510,0
|
|
20240812,133500,1006051720,5510,5510,5510,5510,0
|
|
20240812,133400,1006051720,5510,5510,5510,5510,0
|
|
20240812,133300,1006051720,5510,5510,5510,5510,0
|
|
20240812,133200,1006051720,5510,5510,5510,5510,0
|
|
20240812,133100,1006051720,5510,5510,5510,5510,457
|
|
20240812,133000,1003533650,5520,5520,5520,5520,5297
|
|
20240812,132900,974294210,5520,5520,5520,5520,200
|
|
20240812,132800,973190210,5520,5520,5520,5520,200
|
|
20240812,132700,972086210,5530,5530,5530,5530,0
|
|
20240812,132600,972086210,5530,5530,5530,5530,18
|
|
20240812,132500,971986670,5520,5520,5520,5520,259
|
|
20240812,132400,970556990,5530,5530,5530,5530,50
|
|
20240812,132300,970280490,5530,5530,5530,5530,75
|
|
20240812,132200,969865740,5530,5530,5530,5530,25
|
|
20240812,132100,969727490,5530,5530,5530,5530,0
|
|
20240812,132000,969727490,5530,5530,5530,5530,576
|
|
20240812,131900,966542210,5530,5530,5530,5530,1
|
|
20240812,131800,966536680,5530,5520,5530,5520,849
|
|
20240812,131700,961845970,5520,5520,5520,5520,0
|
|
20240812,131600,961845970,5520,5520,5520,5520,1
|
|
20240812,131500,961840450,5520,5520,5520,5520,0
|
|
20240812,131400,961840450,5520,5520,5520,5520,0
|
|
20240812,131300,961840450,5520,5520,5520,5520,481
|
|
20240812,131200,959185330,5510,5510,5510,5510,0
|
|
20240812,131100,959185330,5510,5510,5510,5510,115
|
|
20240812,131000,958551680,5510,5510,5510,5510,0
|
|
20240812,130900,958551680,5510,5510,5510,5510,1826
|
|
20240812,130800,948490420,5500,5500,5500,5500,2667
|
|
20240812,130700,933821920,5500,5500,5500,5500,0
|
|
20240812,130600,933821920,5500,5500,5500,5500,0
|
|
20240812,130500,933821920,5500,5500,5500,5500,0
|
|
20240812,130400,933821920,5500,5510,5510,5500,520
|
|
20240812,130300,930961900,5510,5510,5510,5510,9
|
|
20240812,130200,930912310,5510,5510,5510,5510,0
|
|
20240812,130100,930912310,5510,5510,5510,5510,1
|
|
20240812,130000,930906800,5520,5520,5520,5520,0
|
|
20240812,125900,930906800,5520,5520,5520,5520,0
|
|
20240812,125800,930906800,5520,5520,5520,5520,10
|
|
20240812,125700,930851600,5500,5500,5500,5500,2
|
|
20240812,125600,930840600,5500,5500,5500,5500,400
|
|
20240812,125500,928640600,5500,5510,5510,5500,200
|
|
20240812,125400,927540500,5530,5520,5530,5520,13
|
|
20240812,125300,927468710,5550,5550,5550,5550,0
|
|
20240812,125200,927468710,5550,5550,5550,5550,0
|
|
20240812,125100,927468710,5550,5540,5550,5540,1005
|
|
20240812,125000,921893520,5550,5550,5550,5550,0
|
|
20240812,124900,921893520,5550,5530,5550,5530,1516
|
|
20240812,124800,913488300,5530,5510,5530,5510,1417
|
|
20240812,124700,905660060,5500,5500,5500,5500,1
|
|
20240812,124600,905654560,5490,5490,5490,5490,0
|
|
20240812,124500,905654560,5490,5490,5490,5490,308
|
|
20240812,124400,903963640,5470,5470,5470,5470,0
|
|
20240812,124300,903963640,5470,5470,5470,5470,0
|
|
20240812,124200,903963640,5470,5470,5470,5470,5
|
|
20240812,124100,903936290,5470,5470,5470,5470,0
|
|
20240812,124000,903936290,5470,5470,5470,5470,0
|
|
20240812,123900,903936290,5470,5470,5470,5470,0
|
|
20240812,123800,903936290,5470,5470,5470,5470,0
|
|
20240812,123700,903936290,5470,5470,5470,5470,0
|
|
20240812,123600,903936290,5470,5470,5470,5470,0
|
|
20240812,123500,903936290,5470,5470,5470,5470,345
|
|
20240812,123400,902049140,5480,5490,5490,5480,847
|
|
20240812,123300,897407080,5490,5490,5490,5490,0
|
|
20240812,123200,897407080,5490,5490,5490,5490,0
|
|
20240812,123100,897407080,5490,5490,5490,5490,10
|
|
20240812,123000,897352180,5480,5480,5480,5480,317
|
|
20240812,122900,895615020,5490,5490,5490,5490,0
|
|
20240812,122800,895615020,5490,5490,5490,5490,0
|
|
20240812,122700,895615020,5490,5490,5490,5490,0
|
|
20240812,122600,895615020,5490,5490,5490,5490,0
|
|
20240812,122500,895615020,5490,5490,5490,5490,100
|
|
20240812,122400,895066020,5490,5490,5490,5490,20
|
|
20240812,122300,894956220,5490,5490,5490,5490,100
|
|
20240812,122200,894407220,5490,5490,5490,5490,0
|
|
20240812,122100,894407220,5490,5490,5490,5490,10
|
|
20240812,122000,894352320,5490,5490,5490,5490,182
|
|
20240812,121900,893353140,5490,5490,5490,5490,0
|
|
20240812,121800,893353140,5490,5490,5490,5490,1
|
|
20240812,121700,893347650,5490,5490,5490,5490,0
|
|
20240812,121600,893347650,5490,5490,5490,5490,0
|
|
20240812,121500,893347650,5490,5500,5500,5480,8647
|
|
20240812,121400,845897540,5510,5510,5510,5510,0
|
|
20240812,121300,845897540,5510,5510,5510,5510,0
|
|
20240812,121200,845897540,5510,5510,5510,5510,0
|
|
20240812,121100,845897540,5510,5520,5520,5510,102
|
|
20240812,121000,845335500,5510,5510,5510,5510,0
|
|
20240812,120900,845335500,5510,5510,5510,5510,0
|
|
20240812,120800,845335500,5510,5510,5510,5510,0
|
|
20240812,120700,845335500,5510,5510,5510,5510,0
|
|
20240812,120600,845335500,5510,5510,5510,5510,2
|
|
20240812,120500,845324480,5510,5510,5510,5510,0
|
|
20240812,120400,845324480,5510,5510,5510,5510,0
|
|
20240812,120300,845324480,5510,5510,5510,5510,40
|
|
20240812,120200,845104080,5510,5530,5530,5510,128
|
|
20240812,120100,844398780,5530,5530,5530,5530,1
|
|
20240812,120000,844393250,5530,5530,5530,5530,0
|
|
20240812,115900,844393250,5530,5530,5530,5530,0
|
|
20240812,115800,844393250,5530,5530,5530,5530,0
|
|
20240812,115700,844393250,5530,5530,5530,5530,0
|
|
20240812,115600,844393250,5530,5530,5530,5530,0
|
|
20240812,115500,844393250,5530,5530,5530,5530,0
|
|
20240812,115400,844393250,5530,5530,5530,5530,1
|
|
20240812,115300,844387720,5500,5500,5500,5500,505
|
|
20240812,115200,841610220,5500,5500,5500,5500,2027
|
|
20240812,115100,830461720,5510,5510,5510,5510,214
|
|
20240812,115000,829282580,5510,5510,5510,5510,74
|
|
20240812,114900,828874840,5510,5510,5510,5510,0
|
|
20240812,114800,828874840,5510,5510,5510,5510,5
|
|
20240812,114700,828847290,5530,5530,5530,5530,0
|
|
20240812,114600,828847290,5530,5530,5530,5530,1735
|
|
20240812,114500,819252740,5520,5520,5520,5520,292
|
|
20240812,114400,817640900,5520,5520,5520,5520,0
|
|
20240812,114300,817640900,5520,5520,5520,5520,0
|
|
20240812,114200,817640900,5520,5520,5520,5520,100
|
|
20240812,114100,817088900,5510,5510,5510,5510,68
|
|
20240812,114000,816714220,5520,5520,5520,5520,0
|
|
20240812,113900,816714220,5520,5520,5520,5520,0
|
|
20240812,113800,816714220,5520,5520,5520,5520,0
|
|
20240812,113700,816714220,5520,5520,5520,5520,0
|
|
20240812,113600,816714220,5520,5520,5520,5520,5
|
|
20240812,113500,816686620,5520,5520,5520,5520,0
|
|
20240812,113400,816686620,5520,5520,5520,5520,1
|
|
20240812,113300,816681100,5520,5510,5520,5510,11
|
|
20240812,113200,816620480,5510,5510,5510,5510,400
|
|
20240812,113100,814416480,5510,5510,5510,5510,122
|
|
20240812,113000,813744260,5510,5510,5510,5510,0
|
|
20240812,112900,813744260,5510,5510,5510,5510,0
|
|
20240812,112800,813744260,5510,5510,5510,5510,3
|
|
20240812,112700,813727730,5520,5520,5520,5520,0
|
|
20240812,112600,813727730,5520,5510,5520,5510,5
|
|
20240812,112500,813700160,5500,5500,5500,5500,0
|
|
20240812,112400,813700160,5500,5500,5500,5500,0
|
|
20240812,112300,813700160,5500,5490,5500,5490,1004
|
|
20240812,112200,808179060,5470,5470,5470,5470,500
|
|
20240812,112100,805444060,5470,5470,5470,5470,611
|
|
20240812,112000,802101890,5470,5470,5470,5470,60
|
|
20240812,111900,801773690,5480,5480,5480,5480,0
|
|
20240812,111800,801773690,5480,5480,5480,5480,0
|
|
20240812,111700,801773690,5480,5490,5490,5480,954
|
|
20240812,111600,796541730,5490,5490,5490,5490,1447
|
|
20240812,111500,788597700,5500,5500,5500,5500,6
|
|
20240812,111400,788564700,5510,5510,5510,5510,0
|
|
20240812,111300,788564700,5510,5510,5510,5510,0
|
|
20240812,111200,788564700,5510,5510,5510,5510,0
|
|
20240812,111100,788564700,5510,5510,5510,5510,6
|
|
20240812,111000,788531640,5510,5510,5510,5510,0
|
|
20240812,110900,788531640,5510,5510,5510,5510,2
|
|
20240812,110800,788520620,5510,5510,5510,5510,17
|
|
20240812,110700,788426950,5510,5510,5510,5510,183
|
|
20240812,110600,787418620,5500,5500,5500,5500,11
|
|
20240812,110500,787358120,5500,5500,5500,5500,0
|
|
20240812,110400,787358120,5500,5500,5500,5500,35
|
|
20240812,110300,787165620,5500,5500,5500,5500,0
|
|
20240812,110200,787165620,5500,5500,5500,5500,0
|
|
20240812,110100,787165620,5500,5500,5500,5500,0
|
|
20240812,110000,787165620,5500,5500,5500,5500,0
|
|
20240812,105900,787165620,5500,5500,5500,5500,705
|
|
20240812,105800,783288120,5500,5500,5500,5500,0
|
|
20240812,105700,783288120,5500,5500,5500,5500,0
|
|
20240812,105600,783288120,5500,5500,5500,5500,2
|
|
20240812,105500,783277120,5500,5500,5500,5500,0
|
|
20240812,105400,783277120,5500,5500,5500,5500,1
|
|
20240812,105300,783271620,5490,5490,5490,5490,355
|
|
20240812,105200,781322670,5490,5500,5500,5490,83
|
|
20240812,105100,780866370,5500,5500,5500,5500,500
|
|
20240812,105000,778116370,5500,5500,5500,5500,0
|
|
20240812,104900,778116370,5500,5500,5500,5500,73
|
|
20240812,104800,777714870,5500,5500,5500,5500,46
|
|
20240812,104700,777461870,5520,5520,5520,5520,1
|
|
20240812,104600,777456350,5490,5490,5490,5490,500
|
|
20240812,104500,774711350,5490,5490,5490,5490,1410
|
|
20240812,104400,766970450,5490,5490,5490,5490,0
|
|
20240812,104300,766970450,5490,5490,5490,5490,0
|
|
20240812,104200,766970450,5490,5490,5490,5490,50
|
|
20240812,104100,766695950,5490,5490,5490,5490,0
|
|
20240812,104000,766695950,5490,5490,5490,5490,565
|
|
20240812,103900,763594100,5500,5500,5500,5500,0
|
|
20240812,103800,763594100,5500,5500,5520,5500,849
|
|
20240812,103700,758924480,5500,5510,5510,5500,359
|
|
20240812,103600,756948930,5510,5520,5520,5510,42
|
|
20240812,103500,756717310,5520,5510,5520,5510,79
|
|
20240812,103400,756281250,5510,5510,5510,5510,3
|
|
20240812,103300,756264720,5500,5500,5500,5500,60
|
|
20240812,103200,755934720,5500,5500,5500,5500,0
|
|
20240812,103100,755934720,5500,5500,5500,5500,0
|
|
20240812,103000,755934720,5500,5500,5500,5500,0
|
|
20240812,102900,755934720,5500,5500,5500,5500,200
|
|
20240812,102800,754834720,5520,5520,5520,5520,0
|
|
20240812,102700,754834720,5520,5520,5520,5520,4
|
|
20240812,102600,754812640,5510,5500,5520,5500,501
|
|
20240812,102500,752053700,5490,5490,5490,5490,0
|
|
20240812,102400,752053700,5490,5510,5510,5490,2
|
|
20240812,102300,752042700,5510,5500,5510,5490,1084
|
|
20240812,102200,746071630,5500,5490,5500,5490,483
|
|
20240812,102100,743415960,5490,5500,5500,5490,265
|
|
20240812,102000,741960210,5510,5490,5510,5490,3912
|
|
20240812,101900,720444210,5490,5490,5490,5490,0
|
|
20240812,101800,720444210,5490,5490,5490,5490,0
|
|
20240812,101700,720444210,5490,5490,5490,5490,0
|
|
20240812,101600,720444210,5490,5490,5490,5490,1
|
|
20240812,101500,720438720,5490,5490,5490,5490,281
|
|
20240812,101400,718896030,5500,5460,5500,5460,230
|
|
20240812,101300,717636230,5490,5490,5490,5490,76
|
|
20240812,101200,717218990,5460,5460,5460,5460,0
|
|
20240812,101100,717218990,5460,5460,5460,5460,105
|
|
20240812,101000,716645690,5460,5460,5460,5460,22
|
|
20240812,100900,716525570,5460,5460,5460,5460,480
|
|
20240812,100800,713904770,5490,5490,5490,5490,5
|
|
20240812,100700,713877320,5490,5460,5490,5460,1537
|
|
20240812,100600,705485270,5460,5460,5460,5460,887
|
|
20240812,100500,700642250,5460,5490,5490,5460,505
|
|
20240812,100400,697880890,5470,5480,5480,5470,691
|
|
20240812,100300,694101070,5480,5480,5480,5480,0
|
|
20240812,100200,694101070,5480,5480,5480,5480,0
|
|
20240812,100100,694101070,5480,5470,5490,5470,394
|
|
20240812,100000,691944870,5480,5480,5490,5480,67
|
|
20240812,095900,691577700,5490,5490,5490,5480,181
|
|
20240812,095800,690585750,5490,5490,5490,5490,575
|
|
20240812,095700,687429000,5480,5480,5480,5480,0
|
|
20240812,095600,687429000,5480,5480,5480,5480,0
|
|
20240812,095500,687429000,5480,5490,5490,5480,661
|
|
20240812,095400,683806610,5490,5490,5490,5490,3
|
|
20240812,095300,683790140,5490,5480,5490,5480,2567
|
|
20240812,095200,669697600,5470,5470,5470,5470,709
|
|
20240812,095100,665819370,5460,5470,5470,5460,45
|
|
20240812,095000,665573660,5460,5460,5460,5460,1035
|
|
20240812,094900,659922560,5480,5480,5480,5450,7284
|
|
20240812,094800,620149470,5480,5480,5480,5480,760
|
|
20240812,094700,615984670,5490,5490,5490,5490,30
|
|
20240812,094600,615819970,5500,5500,5500,5500,780
|
|
20240812,094500,611529970,5480,5500,5500,5480,130
|
|
20240812,094400,610816360,5480,5490,5490,5480,41
|
|
20240812,094300,610591670,5500,5500,5500,5500,63
|
|
20240812,094200,610245170,5500,5500,5500,5500,2
|
|
20240812,094100,610234170,5510,5510,5510,5510,2
|
|
20240812,094000,610223150,5500,5500,5510,5500,554
|
|
20240812,093900,607175960,5480,5480,5500,5480,4
|
|
20240812,093800,607154020,5480,5470,5480,5470,78
|
|
20240812,093700,606726870,5480,5480,5480,5480,330
|
|
20240812,093600,604918470,5460,5470,5470,5460,1257
|
|
20240812,093500,598043690,5460,5440,5460,5440,1035
|
|
20240812,093400,592404590,5460,5460,5460,5460,0
|
|
20240812,093300,592404590,5460,5440,5460,5430,1254
|
|
20240812,093200,585573460,5430,5430,5430,5430,10
|
|
20240812,093100,585519160,5450,5440,5450,5440,701
|
|
20240812,093000,581705710,5460,5450,5460,5430,6643
|
|
20240812,092900,545586060,5430,5470,5480,5430,3555
|
|
20240812,092800,526184090,5470,5510,5510,5470,5251
|
|
20240812,092700,497451150,5480,5480,5510,5480,2200
|
|
20240812,092600,485395110,5510,5490,5510,5480,1206
|
|
20240812,092500,478773430,5490,5510,5510,5490,5623
|
|
20240812,092400,447883360,5510,5510,5510,5510,146
|
|
20240812,092300,447078900,5520,5520,5520,5520,56
|
|
20240812,092200,446769780,5520,5520,5520,5520,483
|
|
20240812,092100,444103620,5520,5530,5530,5520,140
|
|
20240812,092000,443329480,5530,5520,5530,5520,238
|
|
20240812,091900,442013840,5520,5550,5550,5520,805
|
|
20240812,091800,437565180,5560,5560,5560,5560,0
|
|
20240812,091700,437565180,5560,5510,5560,5510,1489
|
|
20240812,091600,429346580,5550,5540,5570,5540,6556
|
|
20240812,091500,392981520,5540,5520,5540,5490,3709
|
|
20240812,091400,372509930,5520,5520,5520,5520,254
|
|
20240812,091300,371107850,5520,5510,5520,5510,2
|
|
20240812,091200,371096820,5510,5480,5510,5480,1870
|
|
20240812,091100,360815860,5480,5480,5480,5440,10253
|
|
20240812,091000,304744990,5480,5480,5490,5480,1579
|
|
20240812,090900,296084040,5490,5500,5500,5490,1304
|
|
20240812,090800,288924520,5480,5490,5490,5480,729
|
|
20240812,090700,284925400,5490,5480,5490,5480,740
|
|
20240812,090600,280870190,5480,5500,5520,5480,2902
|
|
20240812,090500,264943470,5540,5470,5540,5470,3497
|
|
20240812,090400,245674520,5500,5500,5520,5460,6476
|
|
20240812,090300,210216960,5490,5470,5500,5450,3684
|
|
20240812,090200,190074830,5460,5520,5540,5460,13125
|
|
20240812,090100,118049140,5530,5520,5540,5500,4284
|
|
20240812,090000,94423890,5530,5600,5600,5530,16943
|