630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192700,407779010,5650,5650,5650,5650,1951
|
|
20240830,192600,407779010,5650,5650,5650,5650,0
|
|
20240830,192500,407779010,5650,5650,5650,5650,0
|
|
20240830,192400,407779010,5650,5650,5650,5650,0
|
|
20240830,192300,407779010,5650,5650,5650,5650,0
|
|
20240830,192200,407779010,5650,5650,5650,5650,0
|
|
20240830,192100,407779010,5650,5650,5650,5650,0
|
|
20240830,192000,407779010,5650,5650,5650,5650,0
|
|
20240830,191900,407779010,5650,5650,5650,5650,0
|
|
20240830,191800,407779010,5650,5650,5650,5650,0
|
|
20240830,191700,407779010,5650,5650,5650,5650,0
|
|
20240830,191600,407779010,5650,5650,5650,5650,0
|
|
20240830,191500,407779010,5650,5650,5650,5650,0
|
|
20240830,191400,407779010,5650,5650,5650,5650,0
|
|
20240830,191300,407779010,5650,5650,5650,5650,0
|
|
20240830,191200,407779010,5650,5650,5650,5650,0
|
|
20240830,191100,407779010,5650,5650,5650,5650,0
|
|
20240830,191000,407779010,5650,5650,5650,5650,0
|
|
20240830,190900,407779010,5650,5650,5650,5650,0
|
|
20240830,190800,407779010,5650,5650,5650,5650,0
|
|
20240830,190700,407779010,5650,5650,5650,5650,0
|
|
20240830,190600,407779010,5650,5650,5650,5650,0
|
|
20240830,190500,407779010,5650,5650,5650,5650,0
|
|
20240830,190400,407779010,5650,5650,5650,5650,0
|
|
20240830,190300,407779010,5650,5650,5650,5650,0
|
|
20240830,190200,407779010,5650,5650,5650,5650,0
|
|
20240830,190100,407779010,5650,5650,5650,5650,0
|
|
20240830,190000,407779010,5650,5650,5650,5650,0
|
|
20240830,185900,407779010,5650,5650,5650,5650,0
|
|
20240830,185800,407779010,5650,5650,5650,5650,0
|
|
20240830,185700,407779010,5650,5650,5650,5650,1951
|
|
20240830,185600,407779010,5650,5650,5650,5650,0
|
|
20240830,185500,407779010,5650,5650,5650,5650,0
|
|
20240830,185400,407779010,5650,5650,5650,5650,0
|
|
20240830,185300,407779010,5650,5650,5650,5650,0
|
|
20240830,185200,407779010,5650,5650,5650,5650,0
|
|
20240830,185100,407779010,5650,5650,5650,5650,0
|
|
20240830,185000,407779010,5650,5650,5650,5650,0
|
|
20240830,184900,407779010,5650,5650,5650,5650,0
|
|
20240830,184800,407779010,5650,5650,5650,5650,0
|
|
20240830,184700,407779010,5650,5650,5650,5650,0
|
|
20240830,184600,407779010,5650,5650,5650,5650,0
|
|
20240830,184500,407779010,5650,5650,5650,5650,0
|
|
20240830,184400,407779010,5650,5650,5650,5650,0
|
|
20240830,184300,407779010,5650,5650,5650,5650,0
|
|
20240830,184200,407779010,5650,5650,5650,5650,0
|
|
20240830,184100,407779010,5650,5650,5650,5650,0
|
|
20240830,184000,407779010,5650,5650,5650,5650,0
|
|
20240830,183900,407779010,5650,5650,5650,5650,0
|
|
20240830,183800,407779010,5650,5650,5650,5650,0
|
|
20240830,183700,407779010,5650,5650,5650,5650,0
|
|
20240830,183600,407779010,5650,5650,5650,5650,0
|
|
20240830,183500,407779010,5650,5650,5650,5650,0
|
|
20240830,183400,407779010,5650,5650,5650,5650,0
|
|
20240830,183300,407779010,5650,5650,5650,5650,0
|
|
20240830,183200,407779010,5650,5650,5650,5650,0
|
|
20240830,183100,407779010,5650,5650,5650,5650,0
|
|
20240830,183000,407779010,5650,5650,5650,5650,0
|
|
20240830,182900,407779010,5650,5650,5650,5650,0
|
|
20240830,182800,407779010,5650,5650,5650,5650,0
|
|
20240830,182700,407779010,5650,5650,5650,5650,1951
|
|
20240830,182600,407779010,5650,5650,5650,5650,0
|
|
20240830,182500,407779010,5650,5650,5650,5650,0
|
|
20240830,182400,407779010,5650,5650,5650,5650,0
|
|
20240830,182300,407779010,5650,5650,5650,5650,0
|
|
20240830,182200,407779010,5650,5650,5650,5650,0
|
|
20240830,182100,407779010,5650,5650,5650,5650,0
|
|
20240830,182000,407779010,5650,5650,5650,5650,0
|
|
20240830,181900,407779010,5650,5650,5650,5650,0
|
|
20240830,181800,407779010,5650,5650,5650,5650,0
|
|
20240830,181700,407779010,5650,5650,5650,5650,0
|
|
20240830,181600,407779010,5650,5650,5650,5650,0
|
|
20240830,181500,407779010,5650,5650,5650,5650,0
|
|
20240830,181400,407779010,5650,5650,5650,5650,0
|
|
20240830,181300,407779010,5650,5650,5650,5650,0
|
|
20240830,181200,407779010,5650,5650,5650,5650,0
|
|
20240830,181100,407779010,5650,5650,5650,5650,0
|
|
20240830,181000,407779010,5650,5650,5650,5650,0
|
|
20240830,180900,407779010,5650,5650,5650,5650,0
|
|
20240830,180800,407779010,5650,5650,5650,5650,0
|
|
20240830,180700,407779010,5650,5650,5650,5650,0
|
|
20240830,180600,407779010,5650,5650,5650,5650,0
|
|
20240830,180500,407779010,5650,5650,5650,5650,0
|
|
20240830,180400,407779010,5650,5650,5650,5650,0
|
|
20240830,180300,407779010,5650,5650,5650,5650,0
|
|
20240830,180200,407779010,5650,5650,5650,5650,0
|
|
20240830,180100,407779010,5650,5650,5650,5650,0
|
|
20240830,180000,407779010,5650,5650,5650,5650,0
|
|
20240830,175900,407779010,5650,5650,5650,5650,0
|
|
20240830,175800,407779010,5650,5650,5650,5650,0
|
|
20240830,175700,407779010,5650,5650,5650,5650,1951
|
|
20240830,175600,407779010,5650,5650,5650,5650,0
|
|
20240830,175500,407779010,5650,5650,5650,5650,0
|
|
20240830,175400,407779010,5650,5650,5650,5650,0
|
|
20240830,175300,407779010,5650,5650,5650,5650,0
|
|
20240830,175200,407779010,5650,5650,5650,5650,0
|
|
20240830,175100,407779010,5650,5650,5650,5650,0
|
|
20240830,175000,407779010,5650,5650,5650,5650,0
|
|
20240830,174900,407779010,5650,5650,5650,5650,0
|
|
20240830,174800,407779010,5650,5650,5650,5650,0
|
|
20240830,174700,407779010,5650,5650,5650,5650,0
|
|
20240830,174600,407779010,5650,5650,5650,5650,0
|
|
20240830,174500,407779010,5650,5650,5650,5650,0
|
|
20240830,174400,407779010,5650,5650,5650,5650,0
|
|
20240830,174300,407779010,5650,5650,5650,5650,0
|
|
20240830,174200,407779010,5650,5650,5650,5650,0
|
|
20240830,174100,407779010,5650,5650,5650,5650,0
|
|
20240830,174000,407779010,5650,5650,5650,5650,0
|
|
20240830,173900,407779010,5650,5650,5650,5650,0
|
|
20240830,173800,407779010,5650,5650,5650,5650,0
|
|
20240830,173700,407779010,5650,5650,5650,5650,0
|
|
20240830,173600,407779010,5650,5650,5650,5650,0
|
|
20240830,173500,407779010,5650,5650,5650,5650,0
|
|
20240830,173400,407779010,5650,5650,5650,5650,0
|
|
20240830,173300,407779010,5650,5650,5650,5650,0
|
|
20240830,173200,407779010,5650,5650,5650,5650,0
|
|
20240830,173100,407779010,5650,5650,5650,5650,0
|
|
20240830,173000,407779010,5650,5650,5650,5650,0
|
|
20240830,172900,407779010,5650,5650,5650,5650,0
|
|
20240830,172800,407779010,5650,5650,5650,5650,0
|
|
20240830,172700,407779010,5650,5650,5650,5650,1951
|
|
20240830,172600,407779010,5650,5650,5650,5650,0
|
|
20240830,172500,407779010,5650,5650,5650,5650,0
|
|
20240830,172400,407779010,5650,5650,5650,5650,0
|
|
20240830,172300,407779010,5650,5650,5650,5650,0
|
|
20240830,172200,407779010,5650,5650,5650,5650,0
|
|
20240830,172100,407779010,5650,5650,5650,5650,0
|
|
20240830,172000,407779010,5650,5650,5650,5650,0
|
|
20240830,171900,407779010,5650,5650,5650,5650,0
|
|
20240830,171800,407779010,5650,5650,5650,5650,0
|
|
20240830,171700,407779010,5650,5650,5650,5650,0
|
|
20240830,171600,407779010,5650,5650,5650,5650,0
|
|
20240830,171500,407779010,5650,5650,5650,5650,0
|
|
20240830,171400,407779010,5650,5650,5650,5650,0
|
|
20240830,171300,407779010,5650,5650,5650,5650,0
|
|
20240830,171200,407779010,5650,5650,5650,5650,0
|
|
20240830,171100,407779010,5650,5650,5650,5650,0
|
|
20240830,171000,407779010,5650,5650,5650,5650,0
|
|
20240830,170900,407779010,5650,5650,5650,5650,0
|
|
20240830,170800,407779010,5650,5650,5650,5650,0
|
|
20240830,170700,407779010,5650,5650,5650,5650,0
|
|
20240830,170600,407779010,5650,5650,5650,5650,0
|
|
20240830,170500,407779010,5650,5650,5650,5650,0
|
|
20240830,170400,407779010,5650,5650,5650,5650,0
|
|
20240830,170300,407779010,5650,5650,5650,5650,0
|
|
20240830,170200,407779010,5650,5650,5650,5650,0
|
|
20240830,170100,407779010,5650,5650,5650,5650,0
|
|
20240830,170000,407779010,5650,5650,5650,5650,0
|
|
20240830,165900,407779010,5650,5650,5650,5650,0
|
|
20240830,165800,407779010,5650,5650,5650,5650,0
|
|
20240830,165700,407779010,5650,5650,5650,5650,1951
|
|
20240830,165600,407779010,5650,5650,5650,5650,0
|
|
20240830,165500,407779010,5650,5650,5650,5650,0
|
|
20240830,165400,407779010,5650,5650,5650,5650,0
|
|
20240830,165300,407779010,5650,5650,5650,5650,0
|
|
20240830,165200,407779010,5650,5650,5650,5650,0
|
|
20240830,165100,407779010,5650,5650,5650,5650,0
|
|
20240830,165000,407779010,5650,5650,5650,5650,0
|
|
20240830,164900,407779010,5650,5650,5650,5650,0
|
|
20240830,164800,407779010,5650,5650,5650,5650,0
|
|
20240830,164700,407779010,5650,5650,5650,5650,0
|
|
20240830,164600,407779010,5650,5650,5650,5650,0
|
|
20240830,164500,407779010,5650,5650,5650,5650,0
|
|
20240830,164400,407779010,5650,5650,5650,5650,0
|
|
20240830,164300,407779010,5650,5650,5650,5650,0
|
|
20240830,164200,407779010,5650,5650,5650,5650,0
|
|
20240830,164100,407779010,5650,5650,5650,5650,0
|
|
20240830,164000,407779010,5650,5650,5650,5650,0
|
|
20240830,163900,407779010,5650,5650,5650,5650,0
|
|
20240830,163800,407779010,5650,5650,5650,5650,0
|
|
20240830,163700,407779010,5650,5650,5650,5650,0
|
|
20240830,163600,407779010,5650,5650,5650,5650,0
|
|
20240830,163500,407779010,5650,5650,5650,5650,0
|
|
20240830,163400,407779010,5650,5650,5650,5650,0
|
|
20240830,163300,407779010,5650,5650,5650,5650,0
|
|
20240830,163200,407779010,5650,5650,5650,5650,0
|
|
20240830,163100,407779010,5650,5650,5650,5650,0
|
|
20240830,163000,407779010,5650,5650,5650,5650,0
|
|
20240830,162900,407779010,5650,5650,5650,5650,0
|
|
20240830,162800,407779010,5650,5650,5650,5650,0
|
|
20240830,162700,407779010,5650,5650,5650,5650,1951
|
|
20240830,162600,407779010,5650,5650,5650,5650,0
|
|
20240830,162500,407779010,5650,5650,5650,5650,0
|
|
20240830,162400,407779010,5650,5650,5650,5650,0
|
|
20240830,162300,407779010,5650,5650,5650,5650,0
|
|
20240830,162200,407779010,5650,5650,5650,5650,0
|
|
20240830,162100,407779010,5650,5650,5650,5650,0
|
|
20240830,162000,407779010,5650,5650,5650,5650,0
|
|
20240830,161900,407779010,5650,5650,5650,5650,0
|
|
20240830,161800,407779010,5650,5650,5650,5650,0
|
|
20240830,161700,407779010,5650,5650,5650,5650,0
|
|
20240830,161600,407779010,5650,5650,5650,5650,0
|
|
20240830,161500,407779010,5650,5650,5650,5650,0
|
|
20240830,161400,407779010,5650,5650,5650,5650,0
|
|
20240830,161300,407779010,5650,5650,5650,5650,0
|
|
20240830,161200,407779010,5650,5650,5650,5650,0
|
|
20240830,161100,407779010,5650,5650,5650,5650,0
|
|
20240830,161000,407779010,5650,5650,5650,5650,0
|
|
20240830,160900,407779010,5650,5650,5650,5650,0
|
|
20240830,160800,407779010,5650,5650,5650,5650,0
|
|
20240830,160700,407779010,5650,5650,5650,5650,0
|
|
20240830,160600,407779010,5650,5650,5650,5650,0
|
|
20240830,160500,407779010,5650,5650,5650,5650,0
|
|
20240830,160400,407779010,5650,5650,5650,5650,0
|
|
20240830,160300,407779010,5650,5650,5650,5650,0
|
|
20240830,160200,407779010,5650,5650,5650,5650,0
|
|
20240830,160100,407779010,5650,5650,5650,5650,0
|
|
20240830,160000,407779010,5650,5650,5650,5650,0
|
|
20240830,155900,407779010,5650,5650,5650,5650,0
|
|
20240830,155800,407779010,5650,5650,5650,5650,0
|
|
20240830,155700,407779010,5650,5650,5650,5650,1951
|
|
20240830,155600,407779010,5650,5650,5650,5650,0
|
|
20240830,155500,407779010,5650,5650,5650,5650,0
|
|
20240830,155400,407779010,5650,5650,5650,5650,0
|
|
20240830,155300,407779010,5650,5650,5650,5650,0
|
|
20240830,155200,407779010,5650,5650,5650,5650,0
|
|
20240830,155100,407779010,5650,5650,5650,5650,0
|
|
20240830,155000,407779010,5650,5650,5650,5650,0
|
|
20240830,154900,407779010,5650,5650,5650,5650,0
|
|
20240830,154800,407779010,5650,5650,5650,5650,0
|
|
20240830,154700,407779010,5650,5650,5650,5650,0
|
|
20240830,154600,407779010,5650,5650,5650,5650,0
|
|
20240830,154500,407779010,5650,5650,5650,5650,0
|
|
20240830,154400,407779010,5650,5650,5650,5650,0
|
|
20240830,154300,407779010,5650,5650,5650,5650,0
|
|
20240830,154200,407779010,5650,5650,5650,5650,0
|
|
20240830,154100,407779010,5650,5650,5650,5650,0
|
|
20240830,154000,407779010,5650,5650,5650,5650,0
|
|
20240830,153900,407779010,5650,5650,5650,5650,0
|
|
20240830,153800,407779010,5650,5650,5650,5650,0
|
|
20240830,153700,407779010,5650,5650,5650,5650,0
|
|
20240830,153600,407779010,5650,5650,5650,5650,0
|
|
20240830,153500,407779010,5650,5650,5650,5650,0
|
|
20240830,153400,407779010,5650,5650,5650,5650,0
|
|
20240830,153300,407779010,5650,5650,5650,5650,0
|
|
20240830,153200,407779010,5650,5650,5650,5650,0
|
|
20240830,153100,407779010,5650,5650,5650,5650,0
|
|
20240830,153000,407779010,5650,5650,5650,5650,1951
|
|
20240830,152900,396755860,5640,5640,5640,5640,0
|
|
20240830,152800,396755860,5640,5640,5640,5640,0
|
|
20240830,152700,396755860,5640,5640,5640,5640,0
|
|
20240830,152600,396755860,5640,5640,5640,5640,0
|
|
20240830,152500,396755860,5640,5640,5640,5640,0
|
|
20240830,152400,396755860,5640,5640,5640,5640,0
|
|
20240830,152300,396755860,5640,5640,5640,5640,0
|
|
20240830,152200,396755860,5640,5640,5640,5640,0
|
|
20240830,152100,396755860,5640,5640,5640,5640,0
|
|
20240830,152000,396755860,5640,5640,5640,5640,0
|
|
20240830,151900,396755860,5640,5640,5640,5640,105
|
|
20240830,151800,396163660,5640,5630,5640,5630,350
|
|
20240830,151700,394193150,5630,5630,5630,5630,390
|
|
20240830,151600,391997450,5620,5620,5620,5620,0
|
|
20240830,151500,391997450,5620,5620,5620,5620,30
|
|
20240830,151400,391828850,5620,5620,5620,5620,470
|
|
20240830,151300,389187450,5630,5620,5630,5620,33
|
|
20240830,151200,389001960,5620,5620,5620,5620,413
|
|
20240830,151100,386680900,5620,5630,5630,5620,498
|
|
20240830,151000,383882130,5620,5630,5630,5620,70
|
|
20240830,150900,383488630,5630,5630,5630,5630,8
|
|
20240830,150800,383443590,5630,5630,5630,5630,0
|
|
20240830,150700,383443590,5630,5630,5630,5630,0
|
|
20240830,150600,383443590,5630,5630,5630,5630,0
|
|
20240830,150500,383443590,5630,5630,5630,5630,150
|
|
20240830,150400,382599090,5630,5630,5630,5630,0
|
|
20240830,150300,382599090,5630,5610,5630,5610,2225
|
|
20240830,150200,370114520,5620,5620,5620,5620,60
|
|
20240830,150100,369777320,5620,5620,5620,5620,2
|
|
20240830,150000,369766080,5620,5620,5620,5620,0
|
|
20240830,145900,369766080,5620,5620,5620,5620,3
|
|
20240830,145800,369749220,5620,5620,5620,5620,30
|
|
20240830,145700,369580620,5620,5610,5620,5590,800
|
|
20240830,145600,365098280,5620,5630,5630,5620,20
|
|
20240830,145500,364985780,5610,5620,5620,5610,401
|
|
20240830,145400,362736160,5610,5610,5610,5610,1800
|
|
20240830,145300,352638160,5600,5600,5600,5600,0
|
|
20240830,145200,352638160,5600,5600,5600,5600,0
|
|
20240830,145100,352638160,5600,5600,5600,5600,200
|
|
20240830,145000,351518160,5600,5600,5600,5600,20
|
|
20240830,144900,351406160,5600,5620,5620,5600,2757
|
|
20240830,144800,335963750,5620,5630,5630,5620,7
|
|
20240830,144700,335924360,5630,5630,5630,5630,0
|
|
20240830,144600,335924360,5630,5630,5630,5630,0
|
|
20240830,144500,335924360,5630,5630,5630,5630,30
|
|
20240830,144400,335755460,5630,5630,5630,5630,31
|
|
20240830,144300,335580930,5630,5630,5630,5630,0
|
|
20240830,144200,335580930,5630,5630,5630,5630,424
|
|
20240830,144100,333193810,5610,5610,5610,5610,0
|
|
20240830,144000,333193810,5610,5610,5610,5610,3
|
|
20240830,143900,333176980,5620,5620,5620,5620,403
|
|
20240830,143800,330912120,5610,5610,5610,5610,27
|
|
20240830,143700,330760650,5620,5620,5620,5620,0
|
|
20240830,143600,330760650,5620,5620,5620,5620,30
|
|
20240830,143500,330592050,5620,5620,5620,5620,10
|
|
20240830,143400,330535850,5620,5620,5620,5620,100
|
|
20240830,143300,329973850,5630,5630,5630,5630,24
|
|
20240830,143200,329838730,5620,5620,5620,5620,50
|
|
20240830,143100,329557730,5620,5620,5620,5620,100
|
|
20240830,143000,328995730,5630,5630,5630,5630,0
|
|
20240830,142900,328995730,5630,5630,5630,5630,0
|
|
20240830,142800,328995730,5630,5630,5630,5630,0
|
|
20240830,142700,328995730,5630,5630,5630,5630,200
|
|
20240830,142600,327869730,5630,5630,5630,5630,0
|
|
20240830,142500,327869730,5630,5630,5630,5630,380
|
|
20240830,142400,325730330,5630,5630,5630,5630,3
|
|
20240830,142300,325713440,5620,5630,5630,5620,45
|
|
20240830,142200,325460440,5620,5620,5620,5620,200
|
|
20240830,142100,324336440,5630,5630,5630,5630,0
|
|
20240830,142000,324336440,5630,5630,5630,5630,0
|
|
20240830,141900,324336440,5630,5630,5630,5630,21
|
|
20240830,141800,324218210,5620,5620,5620,5620,0
|
|
20240830,141700,324218210,5620,5620,5620,5620,0
|
|
20240830,141600,324218210,5620,5610,5620,5610,1085
|
|
20240830,141500,318121510,5610,5610,5610,5610,0
|
|
20240830,141400,318121510,5610,5610,5610,5610,10
|
|
20240830,141300,318065410,5610,5610,5610,5610,241
|
|
20240830,141200,316713400,5620,5620,5620,5620,10
|
|
20240830,141100,316657200,5620,5620,5620,5620,500
|
|
20240830,141000,313847200,5620,5610,5620,5610,715
|
|
20240830,140900,309833220,5600,5610,5610,5600,7
|
|
20240830,140800,309794010,5600,5600,5600,5600,0
|
|
20240830,140700,309794010,5600,5600,5600,5600,200
|
|
20240830,140600,308674010,5600,5600,5600,5600,201
|
|
20240830,140500,307548410,5600,5600,5600,5600,0
|
|
20240830,140400,307548410,5600,5600,5600,5600,35
|
|
20240830,140300,307352410,5600,5610,5610,5600,225
|
|
20240830,140200,306092160,5610,5610,5610,5610,205
|
|
20240830,140100,304942110,5600,5600,5600,5600,100
|
|
20240830,140000,304382110,5600,5600,5600,5600,200
|
|
20240830,135900,303262110,5600,5600,5600,5600,568
|
|
20240830,135800,300081310,5590,5590,5590,5590,180
|
|
20240830,135700,299075110,5600,5600,5600,5600,6
|
|
20240830,135600,299041510,5600,5590,5600,5590,4
|
|
20240830,135500,299019140,5590,5590,5590,5590,249
|
|
20240830,135400,297627230,5590,5590,5590,5590,0
|
|
20240830,135300,297627230,5590,5590,5590,5590,0
|
|
20240830,135200,297627230,5590,5590,5590,5590,720
|
|
20240830,135100,293602430,5590,5590,5590,5590,0
|
|
20240830,135000,293602430,5590,5590,5590,5590,0
|
|
20240830,134900,293602430,5590,5590,5590,5590,0
|
|
20240830,134800,293602430,5590,5590,5590,5590,1
|
|
20240830,134700,293596840,5590,5590,5590,5590,0
|
|
20240830,134600,293596840,5590,5590,5590,5590,358
|
|
20240830,134500,291595620,5580,5580,5580,5580,0
|
|
20240830,134400,291595620,5580,5580,5580,5580,30
|
|
20240830,134300,291428220,5580,5580,5580,5580,550
|
|
20240830,134200,288359220,5580,5580,5580,5580,65
|
|
20240830,134100,287996520,5580,5580,5580,5580,0
|
|
20240830,134000,287996520,5580,5580,5580,5580,356
|
|
20240830,133900,286010040,5580,5580,5580,5580,0
|
|
20240830,133800,286010040,5580,5580,5580,5580,10
|
|
20240830,133700,285954240,5590,5590,5590,5590,500
|
|
20240830,133600,283159240,5590,5590,5590,5590,0
|
|
20240830,133500,283159240,5590,5590,5590,5590,4
|
|
20240830,133400,283136880,5590,5600,5600,5590,27
|
|
20240830,133300,282985700,5580,5580,5580,5580,2
|
|
20240830,133200,282974540,5580,5590,5590,5580,532
|
|
20240830,133100,280000680,5600,5590,5600,5590,614
|
|
20240830,133000,276568380,5590,5590,5590,5590,91
|
|
20240830,132900,276059690,5580,5590,5590,5580,101
|
|
20240830,132800,275496100,5580,5590,5590,5580,31
|
|
20240830,132700,275323110,5580,5580,5580,5580,0
|
|
20240830,132600,275323110,5580,5580,5580,5580,274
|
|
20240830,132500,273794190,5580,5580,5580,5580,125
|
|
20240830,132400,273096690,5580,5580,5580,5580,50
|
|
20240830,132300,272817690,5580,5580,5580,5580,0
|
|
20240830,132200,272817690,5580,5580,5580,5580,0
|
|
20240830,132100,272817690,5580,5580,5580,5580,1
|
|
20240830,132000,272812110,5570,5570,5570,5570,9
|
|
20240830,131900,272761980,5580,5580,5580,5580,3
|
|
20240830,131800,272745240,5580,5580,5580,5580,6
|
|
20240830,131700,272711760,5580,5580,5580,5580,147
|
|
20240830,131600,271891500,5580,5580,5580,5580,17
|
|
20240830,131500,271796640,5580,5580,5580,5580,0
|
|
20240830,131400,271796640,5580,5580,5580,5580,0
|
|
20240830,131300,271796640,5580,5580,5580,5580,140
|
|
20240830,131200,271015440,5580,5580,5580,5580,183
|
|
20240830,131100,269994300,5580,5580,5580,5580,0
|
|
20240830,131000,269994300,5580,5580,5580,5580,1
|
|
20240830,130900,269988720,5580,5580,5580,5580,1
|
|
20240830,130800,269983140,5570,5570,5570,5570,5
|
|
20240830,130700,269955290,5580,5580,5580,5580,22
|
|
20240830,130600,269832530,5580,5570,5580,5570,153
|
|
20240830,130500,268980310,5580,5580,5580,5580,0
|
|
20240830,130400,268980310,5580,5580,5580,5580,1
|
|
20240830,130300,268974730,5570,5570,5570,5570,0
|
|
20240830,130200,268974730,5570,5570,5570,5570,44
|
|
20240830,130100,268729650,5580,5580,5580,5580,1
|
|
20240830,130000,268724070,5580,5580,5580,5580,0
|
|
20240830,125900,268724070,5580,5580,5580,5580,0
|
|
20240830,125800,268724070,5580,5580,5580,5580,1
|
|
20240830,125700,268718490,5580,5580,5580,5580,0
|
|
20240830,125600,268718490,5580,5580,5580,5580,10
|
|
20240830,125500,268662690,5580,5580,5580,5580,16
|
|
20240830,125400,268573410,5580,5580,5580,5580,0
|
|
20240830,125300,268573410,5580,5580,5580,5580,0
|
|
20240830,125200,268573410,5580,5580,5580,5580,192
|
|
20240830,125100,267502050,5580,5580,5580,5580,2
|
|
20240830,125000,267490890,5570,5570,5570,5570,10
|
|
20240830,124900,267435190,5570,5570,5570,5570,80
|
|
20240830,124800,266989590,5570,5570,5570,5570,100
|
|
20240830,124700,266432590,5570,5570,5570,5570,800
|
|
20240830,124600,261976590,5570,5570,5570,5570,0
|
|
20240830,124500,261976590,5570,5550,5570,5550,205
|
|
20240830,124400,260835740,5570,5570,5570,5570,0
|
|
20240830,124300,260835740,5570,5570,5570,5570,103
|
|
20240830,124200,260262030,5560,5560,5560,5560,72
|
|
20240830,124100,259861710,5570,5570,5570,5570,0
|
|
20240830,124000,259861710,5570,5570,5570,5570,18
|
|
20240830,123900,259761450,5570,5570,5570,5570,0
|
|
20240830,123800,259761450,5570,5550,5570,5550,51
|
|
20240830,123700,259477400,5560,5560,5560,5560,96
|
|
20240830,123600,258943640,5550,5550,5550,5550,300
|
|
20240830,123500,257278640,5550,5550,5550,5550,0
|
|
20240830,123400,257278640,5550,5550,5550,5550,269
|
|
20240830,123300,255785690,5550,5550,5550,5550,24
|
|
20240830,123200,255652490,5550,5550,5550,5550,101
|
|
20240830,123100,255091940,5540,5550,5550,5540,590
|
|
20240830,123000,251820640,5550,5550,5550,5550,39
|
|
20240830,122900,251604190,5550,5550,5550,5550,70
|
|
20240830,122800,251215690,5550,5550,5550,5550,2
|
|
20240830,122700,251204590,5540,5550,5550,5540,153
|
|
20240830,122600,250356940,5550,5540,5550,5540,301
|
|
20240830,122500,248689390,5540,5540,5540,5540,0
|
|
20240830,122400,248689390,5540,5540,5540,5540,0
|
|
20240830,122300,248689390,5540,5540,5540,5540,10
|
|
20240830,122200,248633990,5540,5540,5540,5540,84
|
|
20240830,122100,248168630,5550,5550,5550,5550,0
|
|
20240830,122000,248168630,5550,5550,5550,5550,0
|
|
20240830,121900,248168630,5550,5550,5550,5550,0
|
|
20240830,121800,248168630,5550,5550,5550,5550,0
|
|
20240830,121700,248168630,5550,5550,5550,5550,5
|
|
20240830,121600,248140880,5550,5550,5550,5550,0
|
|
20240830,121500,248140880,5550,5550,5550,5550,0
|
|
20240830,121400,248140880,5550,5550,5550,5550,0
|
|
20240830,121300,248140880,5550,5550,5550,5550,225
|
|
20240830,121200,246892130,5550,5550,5550,5550,100
|
|
20240830,121100,246337130,5550,5550,5550,5550,0
|
|
20240830,121000,246337130,5550,5550,5550,5550,0
|
|
20240830,120900,246337130,5550,5550,5550,5550,0
|
|
20240830,120800,246337130,5550,5560,5560,5550,205
|
|
20240830,120700,245199330,5560,5560,5560,5560,5
|
|
20240830,120600,245171530,5550,5550,5550,5550,0
|
|
20240830,120500,245171530,5550,5550,5550,5550,0
|
|
20240830,120400,245171530,5550,5550,5550,5550,0
|
|
20240830,120300,245171530,5550,5550,5550,5550,0
|
|
20240830,120200,245171530,5550,5550,5550,5550,200
|
|
20240830,120100,244061530,5550,5550,5550,5550,0
|
|
20240830,120000,244061530,5550,5550,5550,5550,1
|
|
20240830,115900,244055980,5560,5560,5560,5560,0
|
|
20240830,115800,244055980,5560,5560,5560,5560,2
|
|
20240830,115700,244044860,5560,5560,5560,5560,0
|
|
20240830,115600,244044860,5560,5560,5560,5560,1
|
|
20240830,115500,244039300,5550,5550,5550,5550,36
|
|
20240830,115400,243839500,5550,5550,5550,5550,99
|
|
20240830,115300,243290050,5550,5550,5550,5550,3
|
|
20240830,115200,243273400,5560,5560,5560,5560,2
|
|
20240830,115100,243262280,5550,5550,5550,5550,0
|
|
20240830,115000,243262280,5550,5550,5550,5550,1
|
|
20240830,114900,243256730,5560,5560,5560,5560,0
|
|
20240830,114800,243256730,5560,5560,5560,5560,0
|
|
20240830,114700,243256730,5560,5560,5560,5560,0
|
|
20240830,114600,243256730,5560,5560,5560,5560,50
|
|
20240830,114500,242978730,5550,5550,5550,5550,0
|
|
20240830,114400,242978730,5550,5550,5550,5550,141
|
|
20240830,114300,242196180,5550,5560,5560,5550,176
|
|
20240830,114200,241219110,5560,5560,5560,5560,0
|
|
20240830,114100,241219110,5560,5560,5560,5560,322
|
|
20240830,114000,239428790,5560,5560,5560,5560,5
|
|
20240830,113900,239400990,5560,5560,5560,5550,5
|
|
20240830,113800,239373220,5570,5570,5570,5570,0
|
|
20240830,113700,239373220,5570,5570,5570,5570,0
|
|
20240830,113600,239373220,5570,5570,5570,5570,20
|
|
20240830,113500,239261820,5570,5570,5570,5570,0
|
|
20240830,113400,239261820,5570,5570,5570,5570,1
|
|
20240830,113300,239256250,5570,5570,5570,5570,0
|
|
20240830,113200,239256250,5570,5570,5570,5570,0
|
|
20240830,113100,239256250,5570,5570,5570,5570,0
|
|
20240830,113000,239256250,5570,5570,5570,5570,3
|
|
20240830,112900,239239540,5570,5570,5570,5570,0
|
|
20240830,112800,239239540,5570,5550,5570,5550,9
|
|
20240830,112700,239189510,5540,5540,5540,5540,520
|
|
20240830,112600,236308710,5540,5550,5550,5540,1877
|
|
20240830,112500,225910110,5550,5550,5550,5550,0
|
|
20240830,112400,225910110,5550,5550,5550,5550,0
|
|
20240830,112300,225910110,5550,5550,5550,5550,20
|
|
20240830,112200,225799110,5550,5550,5550,5550,5
|
|
20240830,112100,225771360,5550,5550,5550,5550,875
|
|
20240830,112000,220915110,5550,5550,5550,5550,0
|
|
20240830,111900,220915110,5550,5550,5550,5550,0
|
|
20240830,111800,220915110,5550,5550,5550,5550,32
|
|
20240830,111700,220737510,5550,5550,5550,5550,0
|
|
20240830,111600,220737510,5550,5550,5550,5550,1422
|
|
20240830,111500,212845410,5550,5550,5550,5550,100
|
|
20240830,111400,212290410,5550,5550,5550,5550,1
|
|
20240830,111300,212284860,5560,5560,5560,5560,0
|
|
20240830,111200,212284860,5560,5560,5560,5560,0
|
|
20240830,111100,212284860,5560,5560,5560,5560,2
|
|
20240830,111000,212273740,5560,5560,5560,5560,0
|
|
20240830,110900,212273740,5560,5560,5560,5560,1
|
|
20240830,110800,212268180,5560,5560,5560,5560,0
|
|
20240830,110700,212268180,5560,5560,5560,5560,0
|
|
20240830,110600,212268180,5560,5560,5560,5560,69
|
|
20240830,110500,211884540,5560,5560,5560,5560,0
|
|
20240830,110400,211884540,5560,5560,5560,5560,0
|
|
20240830,110300,211884540,5560,5560,5560,5560,0
|
|
20240830,110200,211884540,5560,5560,5560,5560,0
|
|
20240830,110100,211884540,5560,5560,5560,5560,0
|
|
20240830,110000,211884540,5560,5560,5560,5560,154
|
|
20240830,105900,211028300,5560,5560,5560,5560,50
|
|
20240830,105800,210750300,5560,5560,5560,5560,156
|
|
20240830,105700,209882940,5560,5560,5560,5560,345
|
|
20240830,105600,207964740,5570,5570,5570,5570,4
|
|
20240830,105500,207942460,5570,5570,5570,5570,5
|
|
20240830,105400,207914610,5580,5580,5580,5580,3
|
|
20240830,105300,207897870,5550,5570,5570,5550,714
|
|
20240830,105200,203931280,5580,5580,5580,5580,0
|
|
20240830,105100,203931280,5580,5570,5580,5570,21
|
|
20240830,105000,203814300,5570,5570,5570,5570,103
|
|
20240830,104900,203240590,5570,5570,5570,5570,263
|
|
20240830,104800,201775680,5570,5570,5570,5570,19
|
|
20240830,104700,201669850,5570,5570,5570,5570,20
|
|
20240830,104600,201558450,5580,5580,5580,5580,8
|
|
20240830,104500,201513810,5580,5580,5580,5580,4
|
|
20240830,104400,201491490,5570,5570,5570,5570,280
|
|
20240830,104300,199931890,5570,5570,5570,5570,9
|
|
20240830,104200,199881760,5570,5570,5570,5570,7
|
|
20240830,104100,199842770,5550,5550,5550,5550,0
|
|
20240830,104000,199842770,5550,5560,5560,5550,1050
|
|
20240830,103900,194014700,5560,5560,5560,5560,0
|
|
20240830,103800,194014700,5560,5560,5560,5560,1
|
|
20240830,103700,194009140,5560,5570,5570,5560,3
|
|
20240830,103600,193992440,5570,5570,5570,5570,10
|
|
20240830,103500,193936740,5550,5550,5550,5550,0
|
|
20240830,103400,193936740,5550,5570,5570,5550,24
|
|
20240830,103300,193803460,5570,5570,5570,5570,50
|
|
20240830,103200,193524960,5570,5570,5570,5570,50
|
|
20240830,103100,193246460,5560,5560,5560,5560,200
|
|
20240830,103000,192134460,5560,5560,5560,5560,0
|
|
20240830,102900,192134460,5560,5560,5560,5560,11
|
|
20240830,102800,192073300,5560,5560,5560,5560,0
|
|
20240830,102700,192073300,5560,5560,5560,5560,0
|
|
20240830,102600,192073300,5560,5560,5560,5560,5
|
|
20240830,102500,192045500,5570,5570,5570,5570,1
|
|
20240830,102400,192039930,5570,5570,5570,5570,2
|
|
20240830,102300,192028790,5570,5550,5570,5550,36
|
|
20240830,102200,191828950,5550,5550,5550,5550,1
|
|
20240830,102100,191823400,5530,5530,5530,5530,0
|
|
20240830,102000,191823400,5530,5530,5530,5530,0
|
|
20240830,101900,191823400,5530,5530,5530,5530,1
|
|
20240830,101800,191817870,5540,5540,5540,5540,20
|
|
20240830,101700,191707070,5540,5540,5540,5540,0
|
|
20240830,101600,191707070,5540,5540,5540,5540,0
|
|
20240830,101500,191707070,5540,5540,5540,5540,3
|
|
20240830,101400,191690450,5540,5540,5540,5540,100
|
|
20240830,101300,191136450,5540,5540,5540,5540,30
|
|
20240830,101200,190970250,5540,5540,5540,5540,0
|
|
20240830,101100,190970250,5540,5540,5540,5540,348
|
|
20240830,101000,189042330,5550,5550,5550,5550,1
|
|
20240830,100900,189036780,5550,5550,5550,5550,0
|
|
20240830,100800,189036780,5550,5570,5570,5550,74
|
|
20240830,100700,188626060,5520,5570,5570,5520,6050
|
|
20240830,100600,155109830,5580,5580,5580,5580,0
|
|
20240830,100500,155109830,5580,5580,5580,5580,1
|
|
20240830,100400,155104250,5580,5570,5580,5570,17
|
|
20240830,100300,155009500,5570,5570,5570,5570,105
|
|
20240830,100200,154424650,5570,5570,5570,5570,0
|
|
20240830,100100,154424650,5570,5570,5570,5570,0
|
|
20240830,100000,154424650,5570,5570,5570,5570,0
|
|
20240830,095900,154424650,5570,5570,5570,5570,10
|
|
20240830,095800,154368950,5570,5570,5570,5570,114
|
|
20240830,095700,153733970,5560,5560,5560,5560,11
|
|
20240830,095600,153672810,5550,5560,5560,5550,338
|
|
20240830,095500,151793540,5560,5560,5560,5560,20
|
|
20240830,095400,151682340,5570,5570,5570,5570,81
|
|
20240830,095300,151231170,5570,5580,5580,5570,414
|
|
20240830,095200,148924870,5580,5580,5580,5580,11
|
|
20240830,095100,148863490,5580,5580,5580,5580,2
|
|
20240830,095000,148852330,5580,5580,5580,5580,2
|
|
20240830,094900,148841170,5590,5590,5590,5590,300
|
|
20240830,094800,147164170,5590,5590,5590,5590,20
|
|
20240830,094700,147052370,5580,5580,5580,5580,0
|
|
20240830,094600,147052370,5580,5580,5580,5580,0
|
|
20240830,094500,147052370,5580,5580,5580,5580,1056
|
|
20240830,094400,141159890,5580,5580,5580,5580,0
|
|
20240830,094300,141159890,5580,5580,5580,5580,36
|
|
20240830,094200,140959010,5580,5580,5580,5580,11
|
|
20240830,094100,140897630,5580,5580,5580,5580,96
|
|
20240830,094000,140361950,5540,5580,5580,5540,1032
|
|
20240830,093900,134629990,5580,5580,5580,5570,519
|
|
20240830,093800,131739030,5580,5580,5580,5580,0
|
|
20240830,093700,131739030,5580,5580,5580,5580,0
|
|
20240830,093600,131739030,5580,5580,5580,5580,0
|
|
20240830,093500,131739030,5580,5570,5580,5570,2001
|
|
20240830,093400,120573460,5580,5580,5580,5580,0
|
|
20240830,093300,120573460,5580,5580,5580,5580,1
|
|
20240830,093200,120567880,5580,5580,5580,5580,9
|
|
20240830,093100,120517660,5580,5580,5580,5580,4
|
|
20240830,093000,120495340,5560,5580,5580,5560,3
|
|
20240830,092900,120478640,5570,5570,5580,5570,36
|
|
20240830,092800,120277990,5580,5580,5580,5580,0
|
|
20240830,092700,120277990,5580,5580,5580,5580,53
|
|
20240830,092600,119982250,5560,5560,5560,5560,0
|
|
20240830,092500,119982250,5560,5570,5570,5560,250
|
|
20240830,092400,118589880,5580,5580,5580,5580,250
|
|
20240830,092300,117194880,5590,5590,5590,5590,916
|
|
20240830,092200,112074440,5600,5600,5600,5600,1176
|
|
20240830,092100,105488840,5600,5610,5610,5600,88
|
|
20240830,092000,104995860,5600,5630,5630,5600,585
|
|
20240830,091900,101717290,5630,5620,5630,5620,9
|
|
20240830,091800,101666640,5630,5620,5630,5610,2441
|
|
20240830,091700,87967450,5640,5590,5640,5590,3730
|
|
20240830,091600,67016120,5590,5590,5590,5590,506
|
|
20240830,091500,64187580,5620,5610,5620,5610,330
|
|
20240830,091400,62333520,5600,5580,5600,5580,3496
|
|
20240830,091300,42778100,5590,5590,5590,5590,0
|
|
20240830,091200,42778100,5590,5570,5590,5550,431
|
|
20240830,091100,40384090,5580,5580,5580,5580,46
|
|
20240830,091000,40127410,5580,5550,5580,5550,414
|
|
20240830,090900,37817640,5570,5580,5580,5570,103
|
|
20240830,090800,37243920,5580,5580,5580,5580,0
|
|
20240830,090700,37243920,5580,5580,5580,5580,251
|
|
20240830,090600,35843340,5550,5570,5580,5550,706
|
|
20240830,090500,31923850,5570,5550,5570,5550,71
|
|
20240830,090400,31529770,5530,5530,5530,5530,200
|
|
20240830,090300,30423770,5530,5530,5530,5530,218
|
|
20240830,090200,29218230,5530,5550,5570,5530,3002
|
|
20240830,090100,12557130,5530,5580,5580,5530,1688
|
|
20240830,090000,3193940,5580,5580,5580,5560,573
|