636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,193300,533565930,5680,5680,5680,5680,1376
|
|
20240829,193200,533565930,5680,5680,5680,5680,0
|
|
20240829,193100,533565930,5680,5680,5680,5680,0
|
|
20240829,193000,533565930,5680,5680,5680,5680,0
|
|
20240829,192900,533565930,5680,5680,5680,5680,0
|
|
20240829,192800,533565930,5680,5680,5680,5680,0
|
|
20240829,192700,533565930,5680,5680,5680,5680,0
|
|
20240829,192600,533565930,5680,5680,5680,5680,0
|
|
20240829,192500,533565930,5680,5680,5680,5680,0
|
|
20240829,192400,533565930,5680,5680,5680,5680,0
|
|
20240829,192300,533565930,5680,5680,5680,5680,0
|
|
20240829,192200,533565930,5680,5680,5680,5680,0
|
|
20240829,192100,533565930,5680,5680,5680,5680,0
|
|
20240829,192000,533565930,5680,5680,5680,5680,0
|
|
20240829,191900,533565930,5680,5680,5680,5680,0
|
|
20240829,191800,533565930,5680,5680,5680,5680,0
|
|
20240829,191700,533565930,5680,5680,5680,5680,0
|
|
20240829,191600,533565930,5680,5680,5680,5680,0
|
|
20240829,191500,533565930,5680,5680,5680,5680,0
|
|
20240829,191400,533565930,5680,5680,5680,5680,0
|
|
20240829,191300,533565930,5680,5680,5680,5680,0
|
|
20240829,191200,533565930,5680,5680,5680,5680,0
|
|
20240829,191100,533565930,5680,5680,5680,5680,0
|
|
20240829,191000,533565930,5680,5680,5680,5680,0
|
|
20240829,190900,533565930,5680,5680,5680,5680,0
|
|
20240829,190800,533565930,5680,5680,5680,5680,0
|
|
20240829,190700,533565930,5680,5680,5680,5680,0
|
|
20240829,190600,533565930,5680,5680,5680,5680,0
|
|
20240829,190500,533565930,5680,5680,5680,5680,0
|
|
20240829,190400,533565930,5680,5680,5680,5680,0
|
|
20240829,190300,533565930,5680,5680,5680,5680,1376
|
|
20240829,190200,533565930,5680,5680,5680,5680,0
|
|
20240829,190100,533565930,5680,5680,5680,5680,0
|
|
20240829,190000,533565930,5680,5680,5680,5680,0
|
|
20240829,185900,533565930,5680,5680,5680,5680,0
|
|
20240829,185800,533565930,5680,5680,5680,5680,0
|
|
20240829,185700,533565930,5680,5680,5680,5680,0
|
|
20240829,185600,533565930,5680,5680,5680,5680,0
|
|
20240829,185500,533565930,5680,5680,5680,5680,0
|
|
20240829,185400,533565930,5680,5680,5680,5680,0
|
|
20240829,185300,533565930,5680,5680,5680,5680,0
|
|
20240829,185200,533565930,5680,5680,5680,5680,0
|
|
20240829,185100,533565930,5680,5680,5680,5680,0
|
|
20240829,185000,533565930,5680,5680,5680,5680,0
|
|
20240829,184900,533565930,5680,5680,5680,5680,0
|
|
20240829,184800,533565930,5680,5680,5680,5680,0
|
|
20240829,184700,533565930,5680,5680,5680,5680,0
|
|
20240829,184600,533565930,5680,5680,5680,5680,0
|
|
20240829,184500,533565930,5680,5680,5680,5680,0
|
|
20240829,184400,533565930,5680,5680,5680,5680,0
|
|
20240829,184300,533565930,5680,5680,5680,5680,0
|
|
20240829,184200,533565930,5680,5680,5680,5680,0
|
|
20240829,184100,533565930,5680,5680,5680,5680,0
|
|
20240829,184000,533565930,5680,5680,5680,5680,0
|
|
20240829,183900,533565930,5680,5680,5680,5680,0
|
|
20240829,183800,533565930,5680,5680,5680,5680,0
|
|
20240829,183700,533565930,5680,5680,5680,5680,0
|
|
20240829,183600,533565930,5680,5680,5680,5680,0
|
|
20240829,183500,533565930,5680,5680,5680,5680,0
|
|
20240829,183400,533565930,5680,5680,5680,5680,0
|
|
20240829,183300,533565930,5680,5680,5680,5680,1376
|
|
20240829,183200,533565930,5680,5680,5680,5680,0
|
|
20240829,183100,533565930,5680,5680,5680,5680,0
|
|
20240829,183000,533565930,5680,5680,5680,5680,0
|
|
20240829,182900,533565930,5680,5680,5680,5680,0
|
|
20240829,182800,533565930,5680,5680,5680,5680,0
|
|
20240829,182700,533565930,5680,5680,5680,5680,0
|
|
20240829,182600,533565930,5680,5680,5680,5680,0
|
|
20240829,182500,533565930,5680,5680,5680,5680,0
|
|
20240829,182400,533565930,5680,5680,5680,5680,0
|
|
20240829,182300,533565930,5680,5680,5680,5680,0
|
|
20240829,182200,533565930,5680,5680,5680,5680,0
|
|
20240829,182100,533565930,5680,5680,5680,5680,0
|
|
20240829,182000,533565930,5680,5680,5680,5680,0
|
|
20240829,181900,533565930,5680,5680,5680,5680,0
|
|
20240829,181800,533565930,5680,5680,5680,5680,0
|
|
20240829,181700,533565930,5680,5680,5680,5680,0
|
|
20240829,181600,533565930,5680,5680,5680,5680,0
|
|
20240829,181500,533565930,5680,5680,5680,5680,0
|
|
20240829,181400,533565930,5680,5680,5680,5680,0
|
|
20240829,181300,533565930,5680,5680,5680,5680,0
|
|
20240829,181200,533565930,5680,5680,5680,5680,0
|
|
20240829,181100,533565930,5680,5680,5680,5680,0
|
|
20240829,181000,533565930,5680,5680,5680,5680,0
|
|
20240829,180900,533565930,5680,5680,5680,5680,0
|
|
20240829,180800,533565930,5680,5680,5680,5680,0
|
|
20240829,180700,533565930,5680,5680,5680,5680,0
|
|
20240829,180600,533565930,5680,5680,5680,5680,0
|
|
20240829,180500,533565930,5680,5680,5680,5680,0
|
|
20240829,180400,533565930,5680,5680,5680,5680,0
|
|
20240829,180300,533565930,5680,5680,5680,5680,1376
|
|
20240829,180200,533565930,5680,5680,5680,5680,0
|
|
20240829,180100,533565930,5680,5680,5680,5680,0
|
|
20240829,180000,533565930,5680,5680,5680,5680,0
|
|
20240829,175900,533565930,5680,5680,5680,5680,0
|
|
20240829,175800,533565930,5680,5680,5680,5680,0
|
|
20240829,175700,533565930,5680,5680,5680,5680,0
|
|
20240829,175600,533565930,5680,5680,5680,5680,0
|
|
20240829,175500,533565930,5680,5680,5680,5680,0
|
|
20240829,175400,533565930,5680,5680,5680,5680,0
|
|
20240829,175300,533565930,5680,5680,5680,5680,0
|
|
20240829,175200,533565930,5680,5680,5680,5680,0
|
|
20240829,175100,533565930,5680,5680,5680,5680,0
|
|
20240829,175000,533565930,5680,5680,5680,5680,0
|
|
20240829,174900,533565930,5680,5680,5680,5680,0
|
|
20240829,174800,533565930,5680,5680,5680,5680,0
|
|
20240829,174700,533565930,5680,5680,5680,5680,0
|
|
20240829,174600,533565930,5680,5680,5680,5680,0
|
|
20240829,174500,533565930,5680,5680,5680,5680,0
|
|
20240829,174400,533565930,5680,5680,5680,5680,0
|
|
20240829,174300,533565930,5680,5680,5680,5680,0
|
|
20240829,174200,533565930,5680,5680,5680,5680,0
|
|
20240829,174100,533565930,5680,5680,5680,5680,0
|
|
20240829,174000,533565930,5680,5680,5680,5680,0
|
|
20240829,173900,533565930,5680,5680,5680,5680,0
|
|
20240829,173800,533565930,5680,5680,5680,5680,0
|
|
20240829,173700,533565930,5680,5680,5680,5680,0
|
|
20240829,173600,533565930,5680,5680,5680,5680,0
|
|
20240829,173500,533565930,5680,5680,5680,5680,0
|
|
20240829,173400,533565930,5680,5680,5680,5680,0
|
|
20240829,173300,533565930,5680,5680,5680,5680,1376
|
|
20240829,173200,533565930,5680,5680,5680,5680,0
|
|
20240829,173100,533565930,5680,5680,5680,5680,0
|
|
20240829,173000,533565930,5680,5680,5680,5680,0
|
|
20240829,172900,533565930,5680,5680,5680,5680,0
|
|
20240829,172800,533565930,5680,5680,5680,5680,0
|
|
20240829,172700,533565930,5680,5680,5680,5680,0
|
|
20240829,172600,533565930,5680,5680,5680,5680,0
|
|
20240829,172500,533565930,5680,5680,5680,5680,0
|
|
20240829,172400,533565930,5680,5680,5680,5680,0
|
|
20240829,172300,533565930,5680,5680,5680,5680,0
|
|
20240829,172200,533565930,5680,5680,5680,5680,0
|
|
20240829,172100,533565930,5680,5680,5680,5680,0
|
|
20240829,172000,533565930,5680,5680,5680,5680,0
|
|
20240829,171900,533565930,5680,5680,5680,5680,0
|
|
20240829,171800,533565930,5680,5680,5680,5680,0
|
|
20240829,171700,533565930,5680,5680,5680,5680,0
|
|
20240829,171600,533565930,5680,5680,5680,5680,0
|
|
20240829,171500,533565930,5680,5680,5680,5680,0
|
|
20240829,171400,533565930,5680,5680,5680,5680,0
|
|
20240829,171300,533565930,5680,5680,5680,5680,0
|
|
20240829,171200,533565930,5680,5680,5680,5680,0
|
|
20240829,171100,533565930,5680,5680,5680,5680,0
|
|
20240829,171000,533565930,5680,5680,5680,5680,0
|
|
20240829,170900,533565930,5680,5680,5680,5680,0
|
|
20240829,170800,533565930,5680,5680,5680,5680,0
|
|
20240829,170700,533565930,5680,5680,5680,5680,0
|
|
20240829,170600,533565930,5680,5680,5680,5680,0
|
|
20240829,170500,533565930,5680,5680,5680,5680,0
|
|
20240829,170400,533565930,5680,5680,5680,5680,0
|
|
20240829,170300,533565930,5680,5680,5680,5680,1376
|
|
20240829,170200,533565930,5680,5680,5680,5680,0
|
|
20240829,170100,533565930,5680,5680,5680,5680,0
|
|
20240829,170000,533565930,5680,5680,5680,5680,0
|
|
20240829,165900,533565930,5680,5680,5680,5680,0
|
|
20240829,165800,533565930,5680,5680,5680,5680,0
|
|
20240829,165700,533565930,5680,5680,5680,5680,0
|
|
20240829,165600,533565930,5680,5680,5680,5680,0
|
|
20240829,165500,533565930,5680,5680,5680,5680,0
|
|
20240829,165400,533565930,5680,5680,5680,5680,0
|
|
20240829,165300,533565930,5680,5680,5680,5680,0
|
|
20240829,165200,533565930,5680,5680,5680,5680,0
|
|
20240829,165100,533565930,5680,5680,5680,5680,0
|
|
20240829,165000,533565930,5680,5680,5680,5680,0
|
|
20240829,164900,533565930,5680,5680,5680,5680,0
|
|
20240829,164800,533565930,5680,5680,5680,5680,0
|
|
20240829,164700,533565930,5680,5680,5680,5680,0
|
|
20240829,164600,533565930,5680,5680,5680,5680,0
|
|
20240829,164500,533565930,5680,5680,5680,5680,0
|
|
20240829,164400,533565930,5680,5680,5680,5680,0
|
|
20240829,164300,533565930,5680,5680,5680,5680,0
|
|
20240829,164200,533565930,5680,5680,5680,5680,0
|
|
20240829,164100,533565930,5680,5680,5680,5680,0
|
|
20240829,164000,533565930,5680,5680,5680,5680,0
|
|
20240829,163900,533565930,5680,5680,5680,5680,0
|
|
20240829,163800,533565930,5680,5680,5680,5680,0
|
|
20240829,163700,533565930,5680,5680,5680,5680,0
|
|
20240829,163600,533565930,5680,5680,5680,5680,0
|
|
20240829,163500,533565930,5680,5680,5680,5680,0
|
|
20240829,163400,533565930,5680,5680,5680,5680,0
|
|
20240829,163300,533565930,5680,5680,5680,5680,1376
|
|
20240829,163200,533565930,5680,5680,5680,5680,0
|
|
20240829,163100,533565930,5680,5680,5680,5680,0
|
|
20240829,163000,533565930,5680,5680,5680,5680,0
|
|
20240829,162900,533565930,5680,5680,5680,5680,0
|
|
20240829,162800,533565930,5680,5680,5680,5680,0
|
|
20240829,162700,533565930,5680,5680,5680,5680,0
|
|
20240829,162600,533565930,5680,5680,5680,5680,0
|
|
20240829,162500,533565930,5680,5680,5680,5680,0
|
|
20240829,162400,533565930,5680,5680,5680,5680,0
|
|
20240829,162300,533565930,5680,5680,5680,5680,0
|
|
20240829,162200,533565930,5680,5680,5680,5680,0
|
|
20240829,162100,533565930,5680,5680,5680,5680,0
|
|
20240829,162000,533565930,5680,5680,5680,5680,0
|
|
20240829,161900,533565930,5680,5680,5680,5680,0
|
|
20240829,161800,533565930,5680,5680,5680,5680,0
|
|
20240829,161700,533565930,5680,5680,5680,5680,0
|
|
20240829,161600,533565930,5680,5680,5680,5680,0
|
|
20240829,161500,533565930,5680,5680,5680,5680,0
|
|
20240829,161400,533565930,5680,5680,5680,5680,0
|
|
20240829,161300,533565930,5680,5680,5680,5680,0
|
|
20240829,161200,533565930,5680,5680,5680,5680,0
|
|
20240829,161100,533565930,5680,5680,5680,5680,0
|
|
20240829,161000,533565930,5680,5680,5680,5680,0
|
|
20240829,160900,533565930,5680,5680,5680,5680,0
|
|
20240829,160800,533565930,5680,5680,5680,5680,0
|
|
20240829,160700,533565930,5680,5680,5680,5680,0
|
|
20240829,160600,533565930,5680,5680,5680,5680,0
|
|
20240829,160500,533565930,5680,5680,5680,5680,0
|
|
20240829,160400,533565930,5680,5680,5680,5680,0
|
|
20240829,160300,533565930,5680,5680,5680,5680,1376
|
|
20240829,160200,533565930,5680,5680,5680,5680,0
|
|
20240829,160100,533565930,5680,5680,5680,5680,0
|
|
20240829,160000,533565930,5680,5680,5680,5680,0
|
|
20240829,155900,533565930,5680,5680,5680,5680,0
|
|
20240829,155800,533565930,5680,5680,5680,5680,0
|
|
20240829,155700,533565930,5680,5680,5680,5680,0
|
|
20240829,155600,533565930,5680,5680,5680,5680,0
|
|
20240829,155500,533565930,5680,5680,5680,5680,0
|
|
20240829,155400,533565930,5680,5680,5680,5680,0
|
|
20240829,155300,533565930,5680,5680,5680,5680,0
|
|
20240829,155200,533565930,5680,5680,5680,5680,0
|
|
20240829,155100,533565930,5680,5680,5680,5680,0
|
|
20240829,155000,533565930,5680,5680,5680,5680,0
|
|
20240829,154900,533565930,5680,5680,5680,5680,0
|
|
20240829,154800,533565930,5680,5680,5680,5680,0
|
|
20240829,154700,533565930,5680,5680,5680,5680,0
|
|
20240829,154600,533565930,5680,5680,5680,5680,0
|
|
20240829,154500,533565930,5680,5680,5680,5680,0
|
|
20240829,154400,533565930,5680,5680,5680,5680,0
|
|
20240829,154300,533565930,5680,5680,5680,5680,0
|
|
20240829,154200,533565930,5680,5680,5680,5680,0
|
|
20240829,154100,533565930,5680,5680,5680,5680,0
|
|
20240829,154000,533565930,5680,5680,5680,5680,0
|
|
20240829,153900,533565930,5680,5680,5680,5680,0
|
|
20240829,153800,533565930,5680,5680,5680,5680,0
|
|
20240829,153700,533565930,5680,5680,5680,5680,0
|
|
20240829,153600,533565930,5680,5680,5680,5680,0
|
|
20240829,153500,533565930,5680,5680,5680,5680,0
|
|
20240829,153400,533565930,5680,5680,5680,5680,0
|
|
20240829,153300,533565930,5680,5680,5680,5680,1376
|
|
20240829,153200,533565930,5680,5680,5680,5680,0
|
|
20240829,153100,533565930,5680,5680,5680,5680,0
|
|
20240829,153000,533565930,5680,5680,5680,5680,1376
|
|
20240829,152900,525750250,5670,5670,5670,5670,0
|
|
20240829,152800,525750250,5670,5670,5670,5670,0
|
|
20240829,152700,525750250,5670,5670,5670,5670,0
|
|
20240829,152600,525750250,5670,5670,5670,5670,0
|
|
20240829,152500,525750250,5670,5670,5670,5670,0
|
|
20240829,152400,525750250,5670,5670,5670,5670,0
|
|
20240829,152300,525750250,5670,5670,5670,5670,0
|
|
20240829,152200,525750250,5670,5670,5670,5670,0
|
|
20240829,152100,525750250,5670,5670,5670,5670,0
|
|
20240829,152000,525750250,5670,5670,5670,5670,0
|
|
20240829,151900,525750250,5670,5670,5690,5670,137
|
|
20240829,151800,524971060,5690,5690,5690,5690,10
|
|
20240829,151700,524914160,5690,5680,5690,5680,255
|
|
20240829,151600,523465390,5680,5680,5680,5680,6
|
|
20240829,151500,523431310,5680,5680,5680,5680,41
|
|
20240829,151400,523198430,5680,5680,5680,5680,5
|
|
20240829,151300,523170030,5680,5670,5680,5670,67
|
|
20240829,151200,522789780,5680,5680,5680,5680,0
|
|
20240829,151100,522789780,5680,5670,5680,5670,21
|
|
20240829,151000,522670610,5670,5670,5670,5660,71
|
|
20240829,150900,522268090,5670,5670,5670,5670,10
|
|
20240829,150800,522211390,5670,5670,5670,5670,29
|
|
20240829,150700,522046960,5670,5670,5670,5670,0
|
|
20240829,150600,522046960,5670,5670,5670,5670,49
|
|
20240829,150500,521769130,5650,5650,5650,5650,1
|
|
20240829,150400,521763480,5650,5670,5680,5650,60
|
|
20240829,150300,521422870,5680,5680,5680,5670,46
|
|
20240829,150200,521161630,5680,5680,5680,5670,57
|
|
20240829,150100,520838030,5680,5680,5680,5680,10
|
|
20240829,150000,520781230,5680,5680,5680,5680,6
|
|
20240829,145900,520747150,5680,5680,5680,5680,1
|
|
20240829,145800,520741470,5670,5670,5680,5670,39
|
|
20240829,145700,520520290,5680,5680,5680,5680,143
|
|
20240829,145600,519708050,5680,5680,5680,5680,12
|
|
20240829,145500,519639890,5680,5680,5680,5670,113
|
|
20240829,145400,518998760,5670,5670,5670,5670,55
|
|
20240829,145300,518686910,5680,5690,5690,5680,278
|
|
20240829,145200,517107360,5680,5680,5690,5680,215
|
|
20240829,145100,515886100,5680,5680,5680,5680,70
|
|
20240829,145000,515488500,5680,5670,5680,5670,397
|
|
20240829,144900,513237210,5670,5670,5670,5670,7
|
|
20240829,144800,513197520,5670,5670,5670,5670,11
|
|
20240829,144700,513135150,5670,5670,5670,5670,451
|
|
20240829,144600,510577980,5670,5660,5670,5660,525
|
|
20240829,144500,507606430,5660,5660,5660,5660,15
|
|
20240829,144400,507521530,5660,5670,5670,5660,62
|
|
20240829,144300,507170140,5660,5670,5670,5660,22
|
|
20240829,144200,507045570,5670,5670,5670,5670,12
|
|
20240829,144100,506977530,5670,5670,5670,5670,31
|
|
20240829,144000,506801760,5670,5660,5670,5660,7
|
|
20240829,143900,506762090,5670,5660,5670,5660,195
|
|
20240829,143800,505657880,5660,5660,5660,5660,104
|
|
20240829,143700,505069240,5660,5650,5660,5650,35
|
|
20240829,143600,504871180,5660,5660,5660,5660,0
|
|
20240829,143500,504871180,5660,5660,5660,5660,67
|
|
20240829,143400,504491960,5660,5660,5660,5660,0
|
|
20240829,143300,504491960,5660,5660,5660,5660,183
|
|
20240829,143200,503456180,5660,5660,5660,5660,42
|
|
20240829,143100,503218460,5660,5660,5660,5660,0
|
|
20240829,143000,503218460,5660,5660,5660,5660,55
|
|
20240829,142900,502907160,5660,5660,5660,5660,103
|
|
20240829,142800,502324180,5670,5670,5670,5670,40
|
|
20240829,142700,502097380,5670,5670,5670,5670,4
|
|
20240829,142600,502074700,5670,5680,5680,5670,45
|
|
20240829,142500,501819490,5660,5680,5680,5660,21
|
|
20240829,142400,501700470,5660,5670,5670,5660,51
|
|
20240829,142300,501411480,5680,5680,5680,5670,57
|
|
20240829,142200,501088070,5680,5680,5680,5680,5
|
|
20240829,142100,501059670,5680,5680,5680,5680,54
|
|
20240829,142000,500752950,5680,5680,5680,5680,0
|
|
20240829,141900,500752950,5680,5680,5680,5680,40
|
|
20240829,141800,500525750,5680,5680,5680,5680,6
|
|
20240829,141700,500491670,5680,5680,5680,5680,56
|
|
20240829,141600,500173590,5680,5680,5680,5680,0
|
|
20240829,141500,500173590,5680,5680,5680,5680,0
|
|
20240829,141400,500173590,5680,5680,5680,5680,45
|
|
20240829,141300,499917990,5680,5680,5680,5680,0
|
|
20240829,141200,499917990,5680,5680,5680,5680,47
|
|
20240829,141100,499651030,5680,5680,5680,5680,6
|
|
20240829,141000,499616950,5680,5680,5680,5680,42
|
|
20240829,140900,499378390,5680,5680,5680,5680,5
|
|
20240829,140800,499349990,5680,5680,5680,5680,69
|
|
20240829,140700,498958070,5680,5680,5680,5680,6
|
|
20240829,140600,498923990,5680,5680,5680,5680,4
|
|
20240829,140500,498901270,5680,5680,5680,5680,35
|
|
20240829,140400,498702470,5680,5680,5680,5680,10
|
|
20240829,140300,498645670,5680,5680,5680,5680,48
|
|
20240829,140200,498373030,5680,5680,5680,5680,51
|
|
20240829,140100,498083350,5690,5690,5690,5690,46
|
|
20240829,140000,497821610,5690,5690,5690,5690,0
|
|
20240829,135900,497821610,5690,5690,5690,5690,49
|
|
20240829,135800,497542800,5690,5690,5690,5690,5
|
|
20240829,135700,497514350,5690,5690,5690,5690,28
|
|
20240829,135600,497355030,5680,5690,5690,5680,33
|
|
20240829,135500,497167490,5690,5690,5690,5690,0
|
|
20240829,135400,497167490,5690,5690,5690,5690,5
|
|
20240829,135300,497139040,5690,5660,5690,5650,1238
|
|
20240829,135200,490143170,5670,5670,5670,5670,37
|
|
20240829,135100,489933380,5670,5670,5670,5670,5
|
|
20240829,135000,489905030,5670,5660,5670,5660,68
|
|
20240829,134900,489519700,5670,5670,5670,5670,5
|
|
20240829,134800,489491350,5670,5670,5670,5670,5
|
|
20240829,134700,489463000,5670,5670,5670,5670,56
|
|
20240829,134600,489145480,5670,5670,5670,5670,4
|
|
20240829,134500,489122800,5670,5670,5670,5670,58
|
|
20240829,134400,488793940,5660,5660,5660,5660,5
|
|
20240829,134300,488765640,5670,5670,5670,5650,979
|
|
20240829,134200,483227660,5670,5670,5670,5670,0
|
|
20240829,134100,483227660,5670,5670,5670,5670,41
|
|
20240829,134000,482995190,5670,5670,5670,5670,22
|
|
20240829,133900,482870450,5670,5670,5670,5670,0
|
|
20240829,133800,482870450,5670,5670,5670,5660,104
|
|
20240829,133700,482281260,5670,5670,5670,5670,0
|
|
20240829,133600,482281260,5670,5670,5670,5670,49
|
|
20240829,133500,482003430,5670,5670,5670,5670,5
|
|
20240829,133400,481975080,5670,5670,5670,5670,37
|
|
20240829,133300,481765290,5670,5670,5670,5670,28
|
|
20240829,133200,481606530,5670,5670,5670,5670,111
|
|
20240829,133100,480977160,5670,5670,5670,5670,35
|
|
20240829,133000,480778710,5670,5670,5670,5670,10
|
|
20240829,132900,480722010,5670,5670,5670,5670,31
|
|
20240829,132800,480546240,5670,5670,5670,5670,5
|
|
20240829,132700,480517890,5670,5670,5670,5670,67
|
|
20240829,132600,480138000,5670,5670,5670,5670,67
|
|
20240829,132500,479758110,5670,5670,5670,5670,32
|
|
20240829,132400,479576670,5670,5670,5670,5670,5
|
|
20240829,132300,479548320,5670,5670,5670,5670,43
|
|
20240829,132200,479304510,5670,5670,5670,5670,10
|
|
20240829,132100,479247810,5670,5670,5670,5670,5
|
|
20240829,132000,479219460,5670,5670,5670,5670,45
|
|
20240829,131900,478964310,5670,5670,5670,5670,13
|
|
20240829,131800,478890600,5670,5670,5670,5670,134
|
|
20240829,131700,478130820,5670,5670,5670,5670,5
|
|
20240829,131600,478102470,5660,5660,5670,5660,158
|
|
20240829,131500,477207840,5670,5670,5670,5670,9
|
|
20240829,131400,477156810,5670,5670,5670,5670,43
|
|
20240829,131300,476913000,5670,5670,5670,5670,96
|
|
20240829,131200,476368680,5670,5660,5670,5650,430
|
|
20240829,131100,473934990,5670,5660,5670,5660,190
|
|
20240829,131000,472859320,5660,5660,5660,5660,27
|
|
20240829,130900,472706500,5660,5660,5660,5660,56
|
|
20240829,130800,472389540,5640,5640,5640,5640,0
|
|
20240829,130700,472389540,5640,5650,5660,5640,194
|
|
20240829,130600,471294860,5660,5660,5660,5660,6
|
|
20240829,130500,471260900,5660,5660,5660,5660,50
|
|
20240829,130400,470977900,5660,5660,5660,5660,10
|
|
20240829,130300,470921300,5650,5650,5650,5650,400
|
|
20240829,130200,468661300,5660,5660,5660,5660,95
|
|
20240829,130100,468123600,5660,5660,5660,5660,6
|
|
20240829,130000,468089640,5670,5670,5670,5670,44
|
|
20240829,125900,467840160,5670,5670,5670,5660,35
|
|
20240829,125800,467641880,5660,5660,5670,5660,35
|
|
20240829,125700,467443500,5670,5670,5670,5670,5
|
|
20240829,125600,467415150,5670,5670,5670,5660,44
|
|
20240829,125500,467165710,5670,5670,5670,5660,35
|
|
20240829,125400,466967490,5670,5670,5670,5670,5
|
|
20240829,125300,466939140,5660,5670,5670,5660,130
|
|
20240829,125200,466202190,5670,5670,5670,5670,7
|
|
20240829,125100,466162500,5660,5670,5670,5660,28
|
|
20240829,125000,466003970,5670,5660,5670,5660,322
|
|
20240829,124900,464181390,5660,5660,5660,5660,39
|
|
20240829,124800,463960650,5660,5660,5660,5660,11
|
|
20240829,124700,463898390,5660,5660,5660,5660,43
|
|
20240829,124600,463655010,5650,5650,5660,5650,131
|
|
20240829,124500,462914750,5640,5670,5670,5640,2500
|
|
20240829,124400,448807280,5660,5670,5670,5660,23
|
|
20240829,124300,448677040,5670,5670,5670,5670,121
|
|
20240829,124200,447990970,5670,5670,5670,5670,37
|
|
20240829,124100,447781180,5670,5670,5670,5670,16
|
|
20240829,124000,447690460,5640,5650,5660,5640,218
|
|
20240829,123900,446458740,5670,5670,5670,5670,6
|
|
20240829,123800,446424720,5670,5670,5670,5650,153
|
|
20240829,123700,445558710,5670,5660,5670,5640,4272
|
|
20240829,123600,421414520,5660,5690,5690,5660,1005
|
|
20240829,123500,415722660,5680,5690,5690,5680,36
|
|
20240829,123400,415518120,5680,5680,5680,5680,6
|
|
20240829,123300,415484040,5680,5670,5690,5670,61
|
|
20240829,123200,415137630,5690,5680,5690,5680,132
|
|
20240829,123100,414387810,5680,5660,5680,5660,1073
|
|
20240829,123000,408299170,5660,5710,5710,5650,9422
|
|
20240829,122900,354841920,5700,5700,5700,5700,43
|
|
20240829,122800,354596820,5710,5710,5710,5700,15
|
|
20240829,122700,354511220,5700,5710,5710,5700,1401
|
|
20240829,122600,346525460,5710,5710,5710,5710,441
|
|
20240829,122500,344007350,5710,5700,5710,5700,411
|
|
20240829,122400,341664540,5710,5710,5710,5710,49
|
|
20240829,122300,341384750,5710,5710,5710,5710,9
|
|
20240829,122200,341333360,5710,5710,5710,5710,29
|
|
20240829,122100,341167770,5710,5710,5710,5710,12
|
|
20240829,122000,341099250,5710,5710,5710,5710,44
|
|
20240829,121900,340848010,5710,5710,5710,5710,5
|
|
20240829,121800,340819460,5710,5710,5710,5710,3
|
|
20240829,121700,340802330,5720,5710,5720,5710,1658
|
|
20240829,121600,331335100,5720,5720,5720,5720,362
|
|
20240829,121500,329264460,5720,5720,5720,5720,44
|
|
20240829,121400,329012780,5720,5720,5720,5710,14
|
|
20240829,121300,328932720,5720,5720,5720,5720,31
|
|
20240829,121200,328755400,5720,5720,5720,5720,1011
|
|
20240829,121100,322972480,5720,5720,5720,5720,38
|
|
20240829,121000,322755120,5720,5720,5720,5720,20
|
|
20240829,120900,322640720,5720,5720,5720,5720,0
|
|
20240829,120800,322640720,5720,5720,5720,5720,44
|
|
20240829,120700,322389040,5720,5720,5720,5720,16
|
|
20240829,120600,322297520,5720,5720,5720,5720,45
|
|
20240829,120500,322040120,5720,5720,5720,5720,6
|
|
20240829,120400,322005800,5720,5720,5720,5720,31
|
|
20240829,120300,321828480,5720,5720,5720,5720,12
|
|
20240829,120200,321759840,5720,5720,5720,5720,50
|
|
20240829,120100,321473840,5720,5720,5720,5720,6
|
|
20240829,120000,321439520,5720,5720,5720,5720,6
|
|
20240829,115900,321405200,5710,5720,5720,5710,306
|
|
20240829,115800,319657900,5720,5720,5720,5720,22
|
|
20240829,115700,319532060,5720,5720,5720,5720,57
|
|
20240829,115600,319206020,5720,5710,5720,5710,24
|
|
20240829,115500,319068920,5720,5720,5720,5720,568
|
|
20240829,115400,315819960,5720,5720,5720,5720,10
|
|
20240829,115300,315762760,5720,5710,5720,5710,29
|
|
20240829,115200,315597110,5720,5720,5720,5720,4
|
|
20240829,115100,315574230,5720,5720,5720,5710,38
|
|
20240829,115000,315357180,5710,5710,5710,5710,3567
|
|
20240829,114900,294989610,5710,5710,5710,5710,10
|
|
20240829,114800,294932510,5710,5710,5710,5710,41
|
|
20240829,114700,294698400,5710,5710,5710,5710,21
|
|
20240829,114600,294578490,5710,5710,5710,5710,40
|
|
20240829,114500,294350090,5710,5710,5710,5710,205
|
|
20240829,114400,293179540,5710,5710,5710,5710,49
|
|
20240829,114300,292899750,5710,5710,5710,5710,7
|
|
20240829,114200,292859780,5710,5700,5710,5700,229
|
|
20240829,114100,291554420,5710,5710,5710,5710,32
|
|
20240829,114000,291371700,5710,5710,5710,5710,13
|
|
20240829,113900,291297470,5710,5710,5710,5710,53
|
|
20240829,113800,290994840,5710,5710,5710,5710,6
|
|
20240829,113700,290960580,5710,5720,5720,5710,335
|
|
20240829,113600,289047430,5720,5730,5730,5720,17
|
|
20240829,113500,288950090,5720,5720,5720,5720,43
|
|
20240829,113400,288704130,5740,5740,5740,5740,0
|
|
20240829,113300,288704130,5740,5720,5740,5720,16
|
|
20240829,113200,288612450,5730,5720,5730,5720,68
|
|
20240829,113100,288223340,5720,5720,5720,5720,40
|
|
20240829,113000,287994540,5720,5730,5740,5700,9292
|
|
20240829,112900,235001290,5730,5730,5730,5730,51
|
|
20240829,112800,234709060,5730,5730,5730,5730,38
|
|
20240829,112700,234491320,5730,5730,5730,5730,5
|
|
20240829,112600,234462670,5730,5730,5730,5730,80
|
|
20240829,112500,234004270,5730,5730,5730,5720,170
|
|
20240829,112400,233031370,5730,5730,5730,5730,61
|
|
20240829,112300,232681840,5730,5730,5730,5730,299
|
|
20240829,112200,230968570,5730,5730,5730,5730,13
|
|
20240829,112100,230894080,5730,5730,5730,5730,39
|
|
20240829,112000,230670610,5730,5730,5730,5720,593
|
|
20240829,111900,227278550,5730,5730,5730,5730,38
|
|
20240829,111800,227060810,5730,5730,5730,5730,9
|
|
20240829,111700,227009240,5730,5720,5730,5720,383
|
|
20240829,111600,224818050,5730,5730,5730,5730,20
|
|
20240829,111500,224703450,5730,5730,5730,5730,17
|
|
20240829,111400,224606040,5730,5730,5730,5730,211
|
|
20240829,111300,223397010,5730,5730,5730,5730,11
|
|
20240829,111200,223333980,5720,5730,5730,5720,1049
|
|
20240829,111100,217333190,5730,5740,5740,5730,105
|
|
20240829,111000,216731490,5740,5740,5740,5740,32
|
|
20240829,110900,216547810,5740,5740,5740,5740,7
|
|
20240829,110800,216507630,5740,5740,5740,5740,50
|
|
20240829,110700,216220630,5740,5720,5740,5720,88
|
|
20240829,110600,215717170,5720,5730,5740,5720,685
|
|
20240829,110500,211796070,5740,5740,5740,5740,33
|
|
20240829,110400,211606650,5740,5730,5740,5730,13
|
|
20240829,110300,211532100,5740,5740,5740,5740,37
|
|
20240829,110200,211319720,5740,5740,5740,5740,10
|
|
20240829,110100,211262320,5730,5730,5730,5730,185
|
|
20240829,110000,210202270,5740,5740,5740,5740,4
|
|
20240829,105900,210179310,5740,5740,5740,5740,61
|
|
20240829,105800,209829170,5740,5740,5740,5740,6
|
|
20240829,105700,209794730,5740,5740,5740,5740,358
|
|
20240829,105600,207739810,5740,5740,5740,5740,31
|
|
20240829,105500,207561870,5740,5740,5740,5740,13
|
|
20240829,105400,207487250,5740,5730,5740,5730,133
|
|
20240829,105300,206724660,5730,5740,5740,5730,1267
|
|
20240829,105200,199464660,5740,5750,5750,5740,2088
|
|
20240829,105100,187479440,5740,5750,5750,5740,1104
|
|
20240829,105000,181141440,5760,5760,5760,5750,152
|
|
20240829,104900,180266920,5750,5750,5750,5750,100
|
|
20240829,104800,179691920,5760,5760,5760,5760,12
|
|
20240829,104700,179622800,5740,5750,5760,5740,588
|
|
20240829,104600,176245730,5750,5750,5760,5750,206
|
|
20240829,104500,175061170,5760,5760,5760,5760,38
|
|
20240829,104400,174842290,5760,5760,5760,5760,184
|
|
20240829,104300,173782450,5760,5760,5760,5760,49
|
|
20240829,104200,173500210,5760,5760,5760,5760,2
|
|
20240829,104100,173488690,5760,5760,5760,5760,62
|
|
20240829,104000,173131570,5750,5750,5750,5750,233
|
|
20240829,103900,171791820,5770,5760,5770,5760,820
|
|
20240829,103800,167068510,5770,5770,5770,5760,51
|
|
20240829,103700,166774420,5770,5770,5770,5770,5
|
|
20240829,103600,166745570,5770,5770,5770,5770,74
|
|
20240829,103500,166318590,5770,5770,5770,5770,0
|
|
20240829,103400,166318590,5770,5770,5770,5770,50
|
|
20240829,103300,166030090,5770,5780,5780,5770,350
|
|
20240829,103200,164010160,5790,5790,5790,5790,5
|
|
20240829,103100,163981210,5790,5790,5790,5780,208
|
|
20240829,103000,162778860,5790,5780,5790,5780,98
|
|
20240829,102900,162212270,5780,5780,5780,5780,150
|
|
20240829,102800,161345270,5780,5780,5780,5780,9
|
|
20240829,102700,161293250,5780,5780,5780,5780,51
|
|
20240829,102600,160998470,5780,5780,5780,5780,105
|
|
20240829,102500,160391570,5780,5780,5780,5780,33
|
|
20240829,102400,160200830,5780,5780,5780,5780,106
|
|
20240829,102300,159588150,5780,5780,5780,5780,51
|
|
20240829,102200,159293370,5780,5780,5780,5780,3
|
|
20240829,102100,159276030,5780,5780,5780,5780,111
|
|
20240829,102000,158634450,5780,5780,5780,5780,88
|
|
20240829,101900,158125810,5780,5780,5780,5780,5
|
|
20240829,101800,158096910,5780,5780,5780,5780,41
|
|
20240829,101700,157859930,5780,5780,5780,5780,36
|
|
20240829,101600,157651850,5780,5780,5780,5780,153
|
|
20240829,101500,156767510,5780,5780,5780,5780,5
|
|
20240829,101400,156738610,5780,5780,5780,5770,167
|
|
20240829,101300,155774910,5780,5780,5780,5780,5
|
|
20240829,101200,155746010,5780,5780,5780,5780,6
|
|
20240829,101100,155711330,5780,5780,5780,5780,29
|
|
20240829,101000,155543710,5780,5780,5780,5780,10
|
|
20240829,100900,155485910,5780,5780,5780,5780,40
|
|
20240829,100800,155254710,5780,5780,5780,5780,5
|
|
20240829,100700,155225810,5780,5780,5780,5780,48
|
|
20240829,100600,154948370,5780,5780,5780,5780,0
|
|
20240829,100500,154948370,5780,5780,5780,5780,48
|
|
20240829,100400,154670930,5780,5780,5780,5780,0
|
|
20240829,100300,154670930,5780,5790,5790,5780,59
|
|
20240829,100200,154329870,5790,5780,5790,5780,42
|
|
20240829,100100,154086770,5790,5790,5790,5790,0
|
|
20240829,100000,154086770,5790,5790,5790,5790,55
|
|
20240829,095900,153768320,5790,5790,5790,5790,0
|
|
20240829,095800,153768320,5790,5780,5790,5780,39
|
|
20240829,095700,153542840,5780,5780,5780,5780,5
|
|
20240829,095600,153513940,5780,5780,5780,5780,49
|
|
20240829,095500,153230720,5780,5780,5780,5780,4
|
|
20240829,095400,153207600,5780,5780,5780,5780,5
|
|
20240829,095300,153178700,5780,5780,5780,5780,40
|
|
20240829,095200,152947500,5780,5780,5780,5780,33
|
|
20240829,095100,152756760,5780,5780,5780,5780,52
|
|
20240829,095000,152456200,5780,5780,5780,5780,11
|
|
20240829,094900,152392620,5780,5780,5780,5780,30
|
|
20240829,094800,152219220,5780,5780,5780,5780,0
|
|
20240829,094700,152219220,5780,5780,5780,5780,55
|
|
20240829,094600,151901320,5780,5780,5780,5780,106
|
|
20240829,094500,151288640,5780,5780,5780,5780,8
|
|
20240829,094400,151242400,5780,5780,5780,5780,32
|
|
20240829,094300,151057440,5780,5780,5780,5780,16
|
|
20240829,094200,150964960,5780,5790,5790,5780,46
|
|
20240829,094100,150699030,5790,5790,5790,5790,0
|
|
20240829,094000,150699030,5790,5790,5790,5790,116
|
|
20240829,093900,150027390,5790,5800,5800,5790,6
|
|
20240829,093800,149992600,5760,5780,5800,5760,16
|
|
20240829,093700,149900100,5780,5780,5780,5780,0
|
|
20240829,093600,149900100,5780,5780,5780,5780,206
|
|
20240829,093500,148709420,5770,5770,5770,5770,69
|
|
20240829,093400,148311290,5770,5770,5770,5770,1
|
|
20240829,093300,148305520,5760,5760,5760,5760,42
|
|
20240829,093200,148063600,5750,5750,5750,5750,0
|
|
20240829,093100,148063600,5750,5750,5760,5750,2142
|
|
20240829,093000,135733470,5750,5730,5750,5720,2272
|
|
20240829,092900,122706980,5730,5730,5730,5720,167
|
|
20240829,092800,121751250,5730,5730,5730,5720,1374
|
|
20240829,092700,113878330,5730,5730,5730,5730,1
|
|
20240829,092600,113872600,5730,5730,5730,5730,0
|
|
20240829,092500,113872600,5730,5730,5730,5730,188
|
|
20240829,092400,112795360,5730,5730,5730,5730,30
|
|
20240829,092300,112623460,5730,5730,5730,5730,38
|
|
20240829,092200,112405720,5740,5730,5740,5730,105
|
|
20240829,092100,111804020,5730,5740,5740,5730,110
|
|
20240829,092000,111173220,5730,5740,5740,5730,1912
|
|
20240829,091900,100204930,5740,5750,5750,5740,574
|
|
20240829,091800,96904660,5750,5760,5760,5750,757
|
|
20240829,091700,92551410,5760,5760,5770,5760,1135
|
|
20240829,091600,86013310,5770,5760,5770,5760,2300
|
|
20240829,091500,72764310,5770,5770,5770,5770,10
|
|
20240829,091400,72706610,5760,5760,5760,5760,0
|
|
20240829,091300,72706610,5760,5760,5770,5760,1839
|
|
20240829,091200,62113770,5760,5780,5780,5760,1037
|
|
20240829,091100,56135660,5780,5790,5790,5780,356
|
|
20240829,091000,54076380,5770,5770,5770,5770,387
|
|
20240829,090900,51843390,5770,5770,5770,5770,0
|
|
20240829,090800,51843390,5770,5780,5790,5770,503
|
|
20240829,090700,48937570,5780,5780,5790,5780,1807
|
|
20240829,090600,38489830,5770,5790,5790,5770,865
|
|
20240829,090500,33493140,5820,5820,5820,5820,240
|
|
20240829,090400,32096340,5820,5790,5820,5790,200
|
|
20240829,090300,30934560,5790,5790,5790,5790,1558
|
|
20240829,090200,21913740,5770,5760,5770,5760,42
|
|
20240829,090100,21671620,5760,5790,5790,5760,3041
|
|
20240829,090000,4084790,5790,5790,5800,5790,705
|