630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192700,715045410,5530,5530,5530,5530,1520
|
|
20240812,192600,715045410,5530,5530,5530,5530,0
|
|
20240812,192500,715045410,5530,5530,5530,5530,0
|
|
20240812,192400,715045410,5530,5530,5530,5530,0
|
|
20240812,192300,715045410,5530,5530,5530,5530,0
|
|
20240812,192200,715045410,5530,5530,5530,5530,0
|
|
20240812,192100,715045410,5530,5530,5530,5530,0
|
|
20240812,192000,715045410,5530,5530,5530,5530,0
|
|
20240812,191900,715045410,5530,5530,5530,5530,0
|
|
20240812,191800,715045410,5530,5530,5530,5530,0
|
|
20240812,191700,715045410,5530,5530,5530,5530,0
|
|
20240812,191600,715045410,5530,5530,5530,5530,0
|
|
20240812,191500,715045410,5530,5530,5530,5530,0
|
|
20240812,191400,715045410,5530,5530,5530,5530,0
|
|
20240812,191300,715045410,5530,5530,5530,5530,0
|
|
20240812,191200,715045410,5530,5530,5530,5530,0
|
|
20240812,191100,715045410,5530,5530,5530,5530,0
|
|
20240812,191000,715045410,5530,5530,5530,5530,0
|
|
20240812,190900,715045410,5530,5530,5530,5530,0
|
|
20240812,190800,715045410,5530,5530,5530,5530,0
|
|
20240812,190700,715045410,5530,5530,5530,5530,0
|
|
20240812,190600,715045410,5530,5530,5530,5530,0
|
|
20240812,190500,715045410,5530,5530,5530,5530,0
|
|
20240812,190400,715045410,5530,5530,5530,5530,0
|
|
20240812,190300,715045410,5530,5530,5530,5530,0
|
|
20240812,190200,715045410,5530,5530,5530,5530,0
|
|
20240812,190100,715045410,5530,5530,5530,5530,0
|
|
20240812,190000,715045410,5530,5530,5530,5530,0
|
|
20240812,185900,715045410,5530,5530,5530,5530,0
|
|
20240812,185800,715045410,5530,5530,5530,5530,0
|
|
20240812,185700,715045410,5530,5530,5530,5530,1520
|
|
20240812,185600,715045410,5530,5530,5530,5530,0
|
|
20240812,185500,715045410,5530,5530,5530,5530,0
|
|
20240812,185400,715045410,5530,5530,5530,5530,0
|
|
20240812,185300,715045410,5530,5530,5530,5530,0
|
|
20240812,185200,715045410,5530,5530,5530,5530,0
|
|
20240812,185100,715045410,5530,5530,5530,5530,0
|
|
20240812,185000,715045410,5530,5530,5530,5530,0
|
|
20240812,184900,715045410,5530,5530,5530,5530,0
|
|
20240812,184800,715045410,5530,5530,5530,5530,0
|
|
20240812,184700,715045410,5530,5530,5530,5530,0
|
|
20240812,184600,715045410,5530,5530,5530,5530,0
|
|
20240812,184500,715045410,5530,5530,5530,5530,0
|
|
20240812,184400,715045410,5530,5530,5530,5530,0
|
|
20240812,184300,715045410,5530,5530,5530,5530,0
|
|
20240812,184200,715045410,5530,5530,5530,5530,0
|
|
20240812,184100,715045410,5530,5530,5530,5530,0
|
|
20240812,184000,715045410,5530,5530,5530,5530,0
|
|
20240812,183900,715045410,5530,5530,5530,5530,0
|
|
20240812,183800,715045410,5530,5530,5530,5530,0
|
|
20240812,183700,715045410,5530,5530,5530,5530,0
|
|
20240812,183600,715045410,5530,5530,5530,5530,0
|
|
20240812,183500,715045410,5530,5530,5530,5530,0
|
|
20240812,183400,715045410,5530,5530,5530,5530,0
|
|
20240812,183300,715045410,5530,5530,5530,5530,0
|
|
20240812,183200,715045410,5530,5530,5530,5530,0
|
|
20240812,183100,715045410,5530,5530,5530,5530,0
|
|
20240812,183000,715045410,5530,5530,5530,5530,0
|
|
20240812,182900,715045410,5530,5530,5530,5530,0
|
|
20240812,182800,715045410,5530,5530,5530,5530,0
|
|
20240812,182700,715045410,5530,5530,5530,5530,1520
|
|
20240812,182600,715045410,5530,5530,5530,5530,0
|
|
20240812,182500,715045410,5530,5530,5530,5530,0
|
|
20240812,182400,715045410,5530,5530,5530,5530,0
|
|
20240812,182300,715045410,5530,5530,5530,5530,0
|
|
20240812,182200,715045410,5530,5530,5530,5530,0
|
|
20240812,182100,715045410,5530,5530,5530,5530,0
|
|
20240812,182000,715045410,5530,5530,5530,5530,0
|
|
20240812,181900,715045410,5530,5530,5530,5530,0
|
|
20240812,181800,715045410,5530,5530,5530,5530,0
|
|
20240812,181700,715045410,5530,5530,5530,5530,0
|
|
20240812,181600,715045410,5530,5530,5530,5530,0
|
|
20240812,181500,715045410,5530,5530,5530,5530,0
|
|
20240812,181400,715045410,5530,5530,5530,5530,0
|
|
20240812,181300,715045410,5530,5530,5530,5530,0
|
|
20240812,181200,715045410,5530,5530,5530,5530,0
|
|
20240812,181100,715045410,5530,5530,5530,5530,0
|
|
20240812,181000,715045410,5530,5530,5530,5530,0
|
|
20240812,180900,715045410,5530,5530,5530,5530,0
|
|
20240812,180800,715045410,5530,5530,5530,5530,0
|
|
20240812,180700,715045410,5530,5530,5530,5530,0
|
|
20240812,180600,715045410,5530,5530,5530,5530,0
|
|
20240812,180500,715045410,5530,5530,5530,5530,0
|
|
20240812,180400,715045410,5530,5530,5530,5530,0
|
|
20240812,180300,715045410,5530,5530,5530,5530,0
|
|
20240812,180200,715045410,5530,5530,5530,5530,0
|
|
20240812,180100,715045410,5530,5530,5530,5530,0
|
|
20240812,180000,715045410,5530,5530,5530,5530,0
|
|
20240812,175900,715045410,5530,5530,5530,5530,0
|
|
20240812,175800,715045410,5530,5530,5530,5530,0
|
|
20240812,175700,715045410,5530,5530,5530,5530,1520
|
|
20240812,175600,715045410,5530,5530,5530,5530,0
|
|
20240812,175500,715045410,5530,5530,5530,5530,0
|
|
20240812,175400,715045410,5530,5530,5530,5530,0
|
|
20240812,175300,715045410,5530,5530,5530,5530,0
|
|
20240812,175200,715045410,5530,5530,5530,5530,0
|
|
20240812,175100,715045410,5530,5530,5530,5530,0
|
|
20240812,175000,715045410,5530,5530,5530,5530,0
|
|
20240812,174900,715045410,5530,5530,5530,5530,0
|
|
20240812,174800,715045410,5530,5530,5530,5530,0
|
|
20240812,174700,715045410,5530,5530,5530,5530,0
|
|
20240812,174600,715045410,5530,5530,5530,5530,0
|
|
20240812,174500,715045410,5530,5530,5530,5530,0
|
|
20240812,174400,715045410,5530,5530,5530,5530,0
|
|
20240812,174300,715045410,5530,5530,5530,5530,0
|
|
20240812,174200,715045410,5530,5530,5530,5530,0
|
|
20240812,174100,715045410,5530,5530,5530,5530,0
|
|
20240812,174000,715045410,5530,5530,5530,5530,0
|
|
20240812,173900,715045410,5530,5530,5530,5530,0
|
|
20240812,173800,715045410,5530,5530,5530,5530,0
|
|
20240812,173700,715045410,5530,5530,5530,5530,0
|
|
20240812,173600,715045410,5530,5530,5530,5530,0
|
|
20240812,173500,715045410,5530,5530,5530,5530,0
|
|
20240812,173400,715045410,5530,5530,5530,5530,0
|
|
20240812,173300,715045410,5530,5530,5530,5530,0
|
|
20240812,173200,715045410,5530,5530,5530,5530,0
|
|
20240812,173100,715045410,5530,5530,5530,5530,0
|
|
20240812,173000,715045410,5530,5530,5530,5530,0
|
|
20240812,172900,715045410,5530,5530,5530,5530,0
|
|
20240812,172800,715045410,5530,5530,5530,5530,0
|
|
20240812,172700,715045410,5530,5530,5530,5530,1520
|
|
20240812,172600,715045410,5530,5530,5530,5530,0
|
|
20240812,172500,715045410,5530,5530,5530,5530,0
|
|
20240812,172400,715045410,5530,5530,5530,5530,0
|
|
20240812,172300,715045410,5530,5530,5530,5530,0
|
|
20240812,172200,715045410,5530,5530,5530,5530,0
|
|
20240812,172100,715045410,5530,5530,5530,5530,0
|
|
20240812,172000,715045410,5530,5530,5530,5530,0
|
|
20240812,171900,715045410,5530,5530,5530,5530,0
|
|
20240812,171800,715045410,5530,5530,5530,5530,0
|
|
20240812,171700,715045410,5530,5530,5530,5530,0
|
|
20240812,171600,715045410,5530,5530,5530,5530,0
|
|
20240812,171500,715045410,5530,5530,5530,5530,0
|
|
20240812,171400,715045410,5530,5530,5530,5530,0
|
|
20240812,171300,715045410,5530,5530,5530,5530,0
|
|
20240812,171200,715045410,5530,5530,5530,5530,0
|
|
20240812,171100,715045410,5530,5530,5530,5530,0
|
|
20240812,171000,715045410,5530,5530,5530,5530,0
|
|
20240812,170900,715045410,5530,5530,5530,5530,0
|
|
20240812,170800,715045410,5530,5530,5530,5530,0
|
|
20240812,170700,715045410,5530,5530,5530,5530,0
|
|
20240812,170600,715045410,5530,5530,5530,5530,0
|
|
20240812,170500,715045410,5530,5530,5530,5530,0
|
|
20240812,170400,715045410,5530,5530,5530,5530,0
|
|
20240812,170300,715045410,5530,5530,5530,5530,0
|
|
20240812,170200,715045410,5530,5530,5530,5530,0
|
|
20240812,170100,715045410,5530,5530,5530,5530,0
|
|
20240812,170000,715045410,5530,5530,5530,5530,0
|
|
20240812,165900,715045410,5530,5530,5530,5530,0
|
|
20240812,165800,715045410,5530,5530,5530,5530,0
|
|
20240812,165700,715045410,5530,5530,5530,5530,1520
|
|
20240812,165600,715045410,5530,5530,5530,5530,0
|
|
20240812,165500,715045410,5530,5530,5530,5530,0
|
|
20240812,165400,715045410,5530,5530,5530,5530,0
|
|
20240812,165300,715045410,5530,5530,5530,5530,0
|
|
20240812,165200,715045410,5530,5530,5530,5530,0
|
|
20240812,165100,715045410,5530,5530,5530,5530,0
|
|
20240812,165000,715045410,5530,5530,5530,5530,0
|
|
20240812,164900,715045410,5530,5530,5530,5530,0
|
|
20240812,164800,715045410,5530,5530,5530,5530,0
|
|
20240812,164700,715045410,5530,5530,5530,5530,0
|
|
20240812,164600,715045410,5530,5530,5530,5530,0
|
|
20240812,164500,715045410,5530,5530,5530,5530,0
|
|
20240812,164400,715045410,5530,5530,5530,5530,0
|
|
20240812,164300,715045410,5530,5530,5530,5530,0
|
|
20240812,164200,715045410,5530,5530,5530,5530,0
|
|
20240812,164100,715045410,5530,5530,5530,5530,0
|
|
20240812,164000,715045410,5530,5530,5530,5530,0
|
|
20240812,163900,715045410,5530,5530,5530,5530,0
|
|
20240812,163800,715045410,5530,5530,5530,5530,0
|
|
20240812,163700,715045410,5530,5530,5530,5530,0
|
|
20240812,163600,715045410,5530,5530,5530,5530,0
|
|
20240812,163500,715045410,5530,5530,5530,5530,0
|
|
20240812,163400,715045410,5530,5530,5530,5530,0
|
|
20240812,163300,715045410,5530,5530,5530,5530,0
|
|
20240812,163200,715045410,5530,5530,5530,5530,0
|
|
20240812,163100,715045410,5530,5530,5530,5530,0
|
|
20240812,163000,715045410,5530,5530,5530,5530,0
|
|
20240812,162900,715045410,5530,5530,5530,5530,0
|
|
20240812,162800,715045410,5530,5530,5530,5530,0
|
|
20240812,162700,715045410,5530,5530,5530,5530,1520
|
|
20240812,162600,715045410,5530,5530,5530,5530,0
|
|
20240812,162500,715045410,5530,5530,5530,5530,0
|
|
20240812,162400,715045410,5530,5530,5530,5530,0
|
|
20240812,162300,715045410,5530,5530,5530,5530,0
|
|
20240812,162200,715045410,5530,5530,5530,5530,0
|
|
20240812,162100,715045410,5530,5530,5530,5530,0
|
|
20240812,162000,715045410,5530,5530,5530,5530,0
|
|
20240812,161900,715045410,5530,5530,5530,5530,0
|
|
20240812,161800,715045410,5530,5530,5530,5530,0
|
|
20240812,161700,715045410,5530,5530,5530,5530,0
|
|
20240812,161600,715045410,5530,5530,5530,5530,0
|
|
20240812,161500,715045410,5530,5530,5530,5530,0
|
|
20240812,161400,715045410,5530,5530,5530,5530,0
|
|
20240812,161300,715045410,5530,5530,5530,5530,0
|
|
20240812,161200,715045410,5530,5530,5530,5530,0
|
|
20240812,161100,715045410,5530,5530,5530,5530,0
|
|
20240812,161000,715045410,5530,5530,5530,5530,0
|
|
20240812,160900,715045410,5530,5530,5530,5530,0
|
|
20240812,160800,715045410,5530,5530,5530,5530,0
|
|
20240812,160700,715045410,5530,5530,5530,5530,0
|
|
20240812,160600,715045410,5530,5530,5530,5530,0
|
|
20240812,160500,715045410,5530,5530,5530,5530,0
|
|
20240812,160400,715045410,5530,5530,5530,5530,0
|
|
20240812,160300,715045410,5530,5530,5530,5530,0
|
|
20240812,160200,715045410,5530,5530,5530,5530,0
|
|
20240812,160100,715045410,5530,5530,5530,5530,0
|
|
20240812,160000,715045410,5530,5530,5530,5530,0
|
|
20240812,155900,715045410,5530,5530,5530,5530,0
|
|
20240812,155800,715045410,5530,5530,5530,5530,0
|
|
20240812,155700,715045410,5530,5530,5530,5530,1520
|
|
20240812,155600,715045410,5530,5530,5530,5530,0
|
|
20240812,155500,715045410,5530,5530,5530,5530,0
|
|
20240812,155400,715045410,5530,5530,5530,5530,0
|
|
20240812,155300,715045410,5530,5530,5530,5530,0
|
|
20240812,155200,715045410,5530,5530,5530,5530,0
|
|
20240812,155100,715045410,5530,5530,5530,5530,0
|
|
20240812,155000,715045410,5530,5530,5530,5530,0
|
|
20240812,154900,715045410,5530,5530,5530,5530,0
|
|
20240812,154800,715045410,5530,5530,5530,5530,0
|
|
20240812,154700,715045410,5530,5530,5530,5530,0
|
|
20240812,154600,715045410,5530,5530,5530,5530,0
|
|
20240812,154500,715045410,5530,5530,5530,5530,0
|
|
20240812,154400,715045410,5530,5530,5530,5530,0
|
|
20240812,154300,715045410,5530,5530,5530,5530,0
|
|
20240812,154200,715045410,5530,5530,5530,5530,0
|
|
20240812,154100,715045410,5530,5530,5530,5530,0
|
|
20240812,154000,715045410,5530,5530,5530,5530,0
|
|
20240812,153900,715045410,5530,5530,5530,5530,0
|
|
20240812,153800,715045410,5530,5530,5530,5530,0
|
|
20240812,153700,715045410,5530,5530,5530,5530,0
|
|
20240812,153600,715045410,5530,5530,5530,5530,0
|
|
20240812,153500,715045410,5530,5530,5530,5530,0
|
|
20240812,153400,715045410,5530,5530,5530,5530,0
|
|
20240812,153300,715045410,5530,5530,5530,5530,0
|
|
20240812,153200,715045410,5530,5530,5530,5530,0
|
|
20240812,153100,715045410,5530,5530,5530,5530,0
|
|
20240812,153000,715045410,5530,5530,5530,5530,1520
|
|
20240812,152900,706639810,5560,5560,5560,5560,0
|
|
20240812,152800,706639810,5560,5560,5560,5560,0
|
|
20240812,152700,706639810,5560,5560,5560,5560,0
|
|
20240812,152600,706639810,5560,5560,5560,5560,0
|
|
20240812,152500,706639810,5560,5560,5560,5560,0
|
|
20240812,152400,706639810,5560,5560,5560,5560,0
|
|
20240812,152300,706639810,5560,5560,5560,5560,0
|
|
20240812,152200,706639810,5560,5560,5560,5560,0
|
|
20240812,152100,706639810,5560,5560,5560,5560,0
|
|
20240812,152000,706639810,5560,5560,5560,5560,0
|
|
20240812,151900,706639810,5560,5540,5560,5540,749
|
|
20240812,151800,702477510,5540,5540,5540,5530,419
|
|
20240812,151700,700157430,5540,5540,5540,5540,230
|
|
20240812,151600,698883230,5540,5540,5550,5540,1322
|
|
20240812,151500,691559330,5540,5540,5540,5540,142
|
|
20240812,151400,690772650,5540,5540,5540,5540,160
|
|
20240812,151300,689886250,5540,5540,5540,5540,0
|
|
20240812,151200,689886250,5540,5540,5540,5540,1000
|
|
20240812,151100,684346250,5550,5550,5550,5550,20
|
|
20240812,151000,684235250,5540,5540,5540,5540,26
|
|
20240812,150900,684091210,5540,5540,5540,5540,0
|
|
20240812,150800,684091210,5540,5540,5540,5540,123
|
|
20240812,150700,683409790,5530,5530,5530,5530,2
|
|
20240812,150600,683398730,5540,5540,5540,5540,0
|
|
20240812,150500,683398730,5540,5540,5540,5540,0
|
|
20240812,150400,683398730,5540,5540,5540,5540,27
|
|
20240812,150300,683249150,5560,5560,5560,5560,1
|
|
20240812,150200,683243590,5530,5530,5530,5530,0
|
|
20240812,150100,683243590,5530,5530,5530,5530,0
|
|
20240812,150000,683243590,5530,5530,5530,5530,1
|
|
20240812,145900,683238060,5550,5550,5550,5550,0
|
|
20240812,145800,683238060,5550,5550,5550,5550,288
|
|
20240812,145700,681639660,5550,5550,5550,5550,177
|
|
20240812,145600,680657310,5550,5550,5550,5550,0
|
|
20240812,145500,680657310,5550,5550,5550,5550,32
|
|
20240812,145400,680479710,5530,5530,5530,5530,0
|
|
20240812,145300,680479710,5530,5530,5530,5530,337
|
|
20240812,145200,678616100,5530,5530,5530,5530,0
|
|
20240812,145100,678616100,5530,5530,5530,5530,2
|
|
20240812,145000,678605040,5530,5540,5540,5530,90
|
|
20240812,144900,678107010,5540,5540,5540,5540,10
|
|
20240812,144800,678051610,5540,5540,5540,5540,100
|
|
20240812,144700,677497610,5560,5560,5560,5560,5
|
|
20240812,144600,677469810,5540,5550,5550,5540,587
|
|
20240812,144500,674212090,5560,5560,5560,5560,0
|
|
20240812,144400,674212090,5560,5560,5560,5560,50
|
|
20240812,144300,673934090,5550,5560,5560,5550,32
|
|
20240812,144200,673756470,5570,5570,5570,5570,0
|
|
20240812,144100,673756470,5570,5570,5570,5570,5
|
|
20240812,144000,673728620,5540,5550,5570,5540,2630
|
|
20240812,143900,659112980,5540,5540,5540,5540,0
|
|
20240812,143800,659112980,5540,5550,5560,5540,1407
|
|
20240812,143700,651312010,5550,5550,5550,5550,524
|
|
20240812,143600,648403810,5550,5550,5550,5550,291
|
|
20240812,143500,646788760,5550,5550,5550,5550,243
|
|
20240812,143400,645440110,5540,5540,5540,5540,0
|
|
20240812,143300,645440110,5540,5540,5540,5540,25
|
|
20240812,143200,645301610,5540,5540,5540,5530,313
|
|
20240812,143100,643568290,5530,5530,5530,5530,0
|
|
20240812,143000,643568290,5530,5530,5530,5530,1
|
|
20240812,142900,643562760,5550,5550,5550,5550,0
|
|
20240812,142800,643562760,5550,5550,5550,5550,100
|
|
20240812,142700,643007760,5540,5540,5540,5540,1196
|
|
20240812,142600,636381920,5540,5540,5540,5540,0
|
|
20240812,142500,636381920,5540,5530,5540,5530,2
|
|
20240812,142400,636370850,5540,5540,5540,5540,0
|
|
20240812,142300,636370850,5540,5540,5540,5540,0
|
|
20240812,142200,636370850,5540,5540,5540,5540,0
|
|
20240812,142100,636370850,5540,5540,5540,5540,3
|
|
20240812,142000,636354230,5540,5540,5540,5540,0
|
|
20240812,141900,636354230,5540,5540,5540,5540,31
|
|
20240812,141800,636182490,5530,5530,5530,5530,0
|
|
20240812,141700,636182490,5530,5530,5530,5530,400
|
|
20240812,141600,633970490,5530,5530,5530,5530,0
|
|
20240812,141500,633970490,5530,5530,5530,5530,50
|
|
20240812,141400,633693990,5530,5530,5530,5530,0
|
|
20240812,141300,633693990,5530,5530,5530,5530,342
|
|
20240812,141200,631802730,5550,5550,5550,5550,0
|
|
20240812,141100,631802730,5550,5550,5550,5550,0
|
|
20240812,141000,631802730,5550,5550,5550,5550,0
|
|
20240812,140900,631802730,5550,5550,5550,5550,237
|
|
20240812,140800,630487380,5530,5540,5540,5530,1000
|
|
20240812,140700,624952380,5530,5530,5530,5530,0
|
|
20240812,140600,624952380,5530,5530,5530,5530,40
|
|
20240812,140500,624731180,5550,5550,5550,5550,0
|
|
20240812,140400,624731180,5550,5550,5550,5550,400
|
|
20240812,140300,622511180,5550,5550,5550,5550,1
|
|
20240812,140200,622505630,5550,5550,5550,5550,20
|
|
20240812,140100,622394630,5530,5530,5530,5530,0
|
|
20240812,140000,622394630,5530,5530,5530,5530,0
|
|
20240812,135900,622394630,5530,5530,5530,5530,0
|
|
20240812,135800,622394630,5530,5550,5550,5530,895
|
|
20240812,135700,617438800,5550,5550,5550,5550,0
|
|
20240812,135600,617438800,5550,5550,5550,5550,1
|
|
20240812,135500,617433250,5550,5560,5560,5550,150
|
|
20240812,135400,616600250,5550,5550,5550,5550,0
|
|
20240812,135300,616600250,5550,5560,5560,5550,76
|
|
20240812,135200,616177740,5550,5550,5550,5550,0
|
|
20240812,135100,616177740,5550,5550,5550,5550,315
|
|
20240812,135000,614429490,5550,5550,5550,5550,0
|
|
20240812,134900,614429490,5550,5550,5550,5550,3
|
|
20240812,134800,614412840,5550,5550,5550,5550,0
|
|
20240812,134700,614412840,5550,5550,5550,5550,1
|
|
20240812,134600,614407290,5550,5550,5550,5550,1
|
|
20240812,134500,614401740,5550,5550,5550,5540,230
|
|
20240812,134400,613125260,5550,5550,5550,5550,128
|
|
20240812,134300,612414860,5550,5550,5550,5550,10
|
|
20240812,134200,612359360,5550,5550,5550,5550,62
|
|
20240812,134100,612015260,5540,5540,5540,5540,85
|
|
20240812,134000,611544360,5540,5540,5540,5540,100
|
|
20240812,133900,610990360,5540,5540,5540,5540,13
|
|
20240812,133800,610918340,5540,5550,5550,5540,216
|
|
20240812,133700,609720950,5550,5550,5550,5550,90
|
|
20240812,133600,609221450,5550,5550,5550,5550,11
|
|
20240812,133500,609160400,5540,5540,5540,5540,294
|
|
20240812,133400,607531640,5540,5540,5540,5540,506
|
|
20240812,133300,604728400,5540,5540,5540,5540,1607
|
|
20240812,133200,595825620,5550,5550,5550,5550,1
|
|
20240812,133100,595820070,5540,5540,5540,5540,0
|
|
20240812,133000,595820070,5540,5540,5540,5540,0
|
|
20240812,132900,595820070,5540,5540,5540,5540,0
|
|
20240812,132800,595820070,5540,5550,5550,5540,1255
|
|
20240812,132700,588857370,5550,5550,5550,5550,2
|
|
20240812,132600,588846270,5550,5550,5550,5550,10
|
|
20240812,132500,588790770,5540,5540,5540,5540,213
|
|
20240812,132400,587610750,5540,5540,5540,5540,30
|
|
20240812,132300,587444550,5540,5540,5540,5540,268
|
|
20240812,132200,585959830,5540,5530,5540,5530,5
|
|
20240812,132100,585932140,5540,5540,5540,5540,0
|
|
20240812,132000,585932140,5540,5540,5540,5540,2
|
|
20240812,131900,585921060,5540,5540,5540,5540,0
|
|
20240812,131800,585921060,5540,5540,5540,5540,0
|
|
20240812,131700,585921060,5540,5520,5540,5520,932
|
|
20240812,131600,580776220,5540,5540,5540,5540,3
|
|
20240812,131500,580759600,5540,5520,5540,5520,121
|
|
20240812,131400,580091660,5550,5550,5550,5550,0
|
|
20240812,131300,580091660,5550,5550,5550,5550,0
|
|
20240812,131200,580091660,5550,5550,5550,5550,100
|
|
20240812,131100,579536660,5550,5550,5550,5550,500
|
|
20240812,131000,576761660,5550,5550,5550,5550,52
|
|
20240812,130900,576473060,5550,5550,5550,5550,0
|
|
20240812,130800,576473060,5550,5520,5550,5520,19
|
|
20240812,130700,576368150,5520,5520,5520,5520,6
|
|
20240812,130600,576335030,5520,5530,5550,5520,303
|
|
20240812,130500,574662160,5530,5530,5530,5530,1000
|
|
20240812,130400,569132160,5530,5530,5530,5530,1419
|
|
20240812,130300,561285090,5560,5560,5560,5560,0
|
|
20240812,130200,561285090,5560,5560,5560,5560,0
|
|
20240812,130100,561285090,5560,5560,5560,5560,722
|
|
20240812,130000,557270770,5560,5560,5560,5560,0
|
|
20240812,125900,557270770,5560,5560,5560,5560,0
|
|
20240812,125800,557270770,5560,5560,5560,5560,52
|
|
20240812,125700,556981650,5560,5550,5560,5550,30
|
|
20240812,125600,556815130,5550,5550,5550,5550,51
|
|
20240812,125500,556532080,5530,5530,5530,5530,0
|
|
20240812,125400,556532080,5530,5530,5530,5530,0
|
|
20240812,125300,556532080,5530,5540,5540,5530,499
|
|
20240812,125200,553767660,5540,5540,5540,5540,71
|
|
20240812,125100,553374320,5540,5540,5540,5540,50
|
|
20240812,125000,553097320,5560,5560,5560,5560,0
|
|
20240812,124900,553097320,5560,5570,5570,5560,1498
|
|
20240812,124800,544768410,5570,5570,5570,5560,1025
|
|
20240812,124700,539059710,5570,5570,5570,5560,600
|
|
20240812,124600,535723680,5560,5550,5560,5550,2211
|
|
20240812,124500,523430620,5550,5560,5560,5550,678
|
|
20240812,124400,519667710,5550,5550,5550,5550,78
|
|
20240812,124300,519234810,5550,5550,5550,5550,0
|
|
20240812,124200,519234810,5550,5550,5560,5550,508
|
|
20240812,124100,516414130,5550,5550,5550,5550,0
|
|
20240812,124000,516414130,5550,5550,5550,5550,2
|
|
20240812,123900,516403030,5540,5540,5540,5540,105
|
|
20240812,123800,515821330,5540,5540,5540,5540,0
|
|
20240812,123700,515821330,5540,5540,5540,5540,0
|
|
20240812,123600,515821330,5540,5550,5550,5540,2302
|
|
20240812,123500,503046030,5550,5540,5550,5540,232
|
|
20240812,123400,501758650,5550,5550,5550,5550,91
|
|
20240812,123300,501253600,5550,5550,5550,5550,179
|
|
20240812,123200,500260150,5550,5540,5550,5540,1456
|
|
20240812,123100,492181350,5550,5550,5550,5550,291
|
|
20240812,123000,490566300,5540,5530,5540,5530,4457
|
|
20240812,122900,465905360,5520,5520,5520,5520,176
|
|
20240812,122800,464933840,5520,5510,5520,5510,560
|
|
20240812,122700,461845190,5510,5500,5510,5500,40
|
|
20240812,122600,461625090,5510,5500,5510,5500,545
|
|
20240812,122500,458627150,5500,5500,5500,5500,52
|
|
20240812,122400,458341150,5510,5510,5510,5510,5
|
|
20240812,122300,458313600,5510,5510,5510,5510,25
|
|
20240812,122200,458175850,5510,5510,5510,5510,252
|
|
20240812,122100,456787330,5510,5510,5510,5510,0
|
|
20240812,122000,456787330,5510,5510,5510,5510,1
|
|
20240812,121900,456781820,5510,5510,5510,5510,0
|
|
20240812,121800,456781820,5510,5510,5510,5510,0
|
|
20240812,121700,456781820,5510,5510,5510,5510,0
|
|
20240812,121600,456781820,5510,5510,5510,5510,0
|
|
20240812,121500,456781820,5510,5510,5510,5510,0
|
|
20240812,121400,456781820,5510,5510,5510,5510,0
|
|
20240812,121300,456781820,5510,5510,5510,5510,0
|
|
20240812,121200,456781820,5510,5510,5510,5510,0
|
|
20240812,121100,456781820,5510,5510,5510,5510,10
|
|
20240812,121000,456726720,5500,5500,5500,5500,224
|
|
20240812,120900,455494720,5500,5500,5500,5500,0
|
|
20240812,120800,455494720,5500,5500,5500,5500,25
|
|
20240812,120700,455357220,5500,5510,5510,5500,4
|
|
20240812,120600,455335210,5520,5520,5520,5520,1
|
|
20240812,120500,455329690,5520,5500,5520,5500,53
|
|
20240812,120400,455038130,5500,5500,5500,5500,20
|
|
20240812,120300,454928130,5510,5520,5520,5510,705
|
|
20240812,120200,451036950,5520,5520,5520,5520,2
|
|
20240812,120100,451025910,5520,5520,5520,5520,0
|
|
20240812,120000,451025910,5520,5520,5520,5520,1000
|
|
20240812,115900,445505910,5520,5520,5520,5520,2
|
|
20240812,115800,445494870,5520,5520,5520,5520,1
|
|
20240812,115700,445489350,5480,5490,5490,5480,100
|
|
20240812,115600,444940810,5480,5480,5480,5480,0
|
|
20240812,115500,444940810,5480,5480,5480,5480,1
|
|
20240812,115400,444935330,5510,5510,5510,5510,21
|
|
20240812,115300,444819620,5510,5510,5510,5510,578
|
|
20240812,115200,441634840,5510,5490,5510,5480,4181
|
|
20240812,115100,418659730,5490,5500,5500,5490,87
|
|
20240812,115000,418181420,5500,5500,5500,5500,1
|
|
20240812,114900,418175920,5500,5500,5500,5500,0
|
|
20240812,114800,418175920,5500,5500,5500,5500,200
|
|
20240812,114700,417075920,5500,5500,5500,5500,0
|
|
20240812,114600,417075920,5500,5500,5500,5500,1017
|
|
20240812,114500,411482420,5510,5510,5510,5510,1700
|
|
20240812,114400,402115420,5510,5510,5510,5510,3
|
|
20240812,114300,402098890,5510,5530,5530,5510,881
|
|
20240812,114200,397235300,5530,5530,5530,5530,8
|
|
20240812,114100,397191060,5510,5520,5520,5510,279
|
|
20240812,114000,395653720,5530,5530,5530,5530,0
|
|
20240812,113900,395653720,5530,5530,5530,5530,0
|
|
20240812,113800,395653720,5530,5530,5530,5530,0
|
|
20240812,113700,395653720,5530,5530,5530,5530,180
|
|
20240812,113600,394658320,5530,5530,5530,5530,30
|
|
20240812,113500,394492420,5530,5530,5530,5530,10
|
|
20240812,113400,394437120,5540,5540,5540,5540,4
|
|
20240812,113300,394414960,5540,5540,5540,5540,1
|
|
20240812,113200,394409420,5530,5530,5530,5530,200
|
|
20240812,113100,393303420,5530,5530,5530,5530,0
|
|
20240812,113000,393303420,5530,5530,5530,5530,0
|
|
20240812,112900,393303420,5530,5530,5530,5530,5
|
|
20240812,112800,393275770,5530,5530,5530,5530,95
|
|
20240812,112700,392750420,5540,5540,5540,5540,1
|
|
20240812,112600,392744880,5510,5510,5510,5510,0
|
|
20240812,112500,392744880,5510,5510,5520,5510,577
|
|
20240812,112400,389560610,5520,5520,5520,5520,0
|
|
20240812,112300,389560610,5520,5520,5520,5520,0
|
|
20240812,112200,389560610,5520,5520,5520,5520,0
|
|
20240812,112100,389560610,5520,5520,5520,5520,0
|
|
20240812,112000,389560610,5520,5520,5520,5520,500
|
|
20240812,111900,386800610,5520,5520,5520,5520,200
|
|
20240812,111800,385696610,5510,5510,5510,5510,0
|
|
20240812,111700,385696610,5510,5510,5510,5510,0
|
|
20240812,111600,385696610,5510,5530,5550,5510,2015
|
|
20240812,111500,374522560,5510,5510,5510,5510,99
|
|
20240812,111400,373977070,5530,5530,5530,5530,50
|
|
20240812,111300,373700570,5530,5530,5530,5530,226
|
|
20240812,111200,372450790,5530,5530,5530,5530,38
|
|
20240812,111100,372240650,5530,5520,5530,5520,28
|
|
20240812,111000,372085870,5520,5520,5520,5520,59
|
|
20240812,110900,371760190,5520,5520,5520,5520,100
|
|
20240812,110800,371208190,5500,5500,5500,5500,0
|
|
20240812,110700,371208190,5500,5510,5510,5500,204
|
|
20240812,110600,370086150,5510,5510,5510,5510,1
|
|
20240812,110500,370080640,5510,5510,5510,5510,1
|
|
20240812,110400,370075130,5500,5500,5500,5500,169
|
|
20240812,110300,369145630,5500,5500,5500,5500,1
|
|
20240812,110200,369140130,5500,5510,5510,5500,1196
|
|
20240812,110100,362550350,5530,5530,5530,5530,1
|
|
20240812,110000,362544820,5520,5520,5520,5520,430
|
|
20240812,105900,360171220,5520,5520,5520,5520,2
|
|
20240812,105800,360160180,5520,5520,5520,5510,128
|
|
20240812,105700,359454750,5510,5510,5510,5510,0
|
|
20240812,105600,359454750,5510,5510,5510,5510,1
|
|
20240812,105500,359449240,5530,5530,5530,5530,3
|
|
20240812,105400,359432650,5530,5530,5530,5530,10
|
|
20240812,105300,359377350,5530,5520,5530,5520,13
|
|
20240812,105200,359305530,5520,5520,5520,5520,0
|
|
20240812,105100,359305530,5520,5500,5520,5500,3
|
|
20240812,105000,359289000,5500,5500,5500,5500,782
|
|
20240812,104900,354988000,5500,5500,5500,5500,1
|
|
20240812,104800,354982500,5490,5490,5490,5490,21
|
|
20240812,104700,354867210,5490,5490,5490,5490,80
|
|
20240812,104600,354428010,5490,5520,5520,5490,4191
|
|
20240812,104500,331353460,5510,5510,5510,5510,0
|
|
20240812,104400,331353460,5510,5510,5510,5510,98
|
|
20240812,104300,330813480,5520,5550,5550,5520,387
|
|
20240812,104200,328676160,5550,5540,5550,5540,2094
|
|
20240812,104100,317061450,5540,5520,5540,5520,17
|
|
20240812,104000,316967470,5540,5540,5540,5540,0
|
|
20240812,103900,316967470,5540,5540,5540,5540,5
|
|
20240812,103800,316939770,5540,5520,5540,5520,2
|
|
20240812,103700,316928710,5520,5520,5520,5520,500
|
|
20240812,103600,314168710,5520,5530,5530,5520,1098
|
|
20240812,103500,308100290,5530,5530,5530,5530,20
|
|
20240812,103400,307989690,5530,5530,5530,5530,100
|
|
20240812,103300,307436690,5530,5530,5530,5530,42
|
|
20240812,103200,307204430,5530,5530,5530,5530,612
|
|
20240812,103100,303820070,5520,5520,5520,5520,216
|
|
20240812,103000,302627750,5520,5520,5520,5520,185
|
|
20240812,102900,301606550,5530,5530,5530,5530,300
|
|
20240812,102800,299947550,5530,5530,5530,5530,1205
|
|
20240812,102700,293283900,5530,5530,5540,5530,590
|
|
20240812,102600,290021180,5530,5520,5530,5520,7
|
|
20240812,102500,289982530,5520,5520,5520,5520,50
|
|
20240812,102400,289706530,5510,5510,5510,5510,0
|
|
20240812,102300,289706530,5510,5520,5520,5510,131
|
|
20240812,102200,288984550,5530,5530,5530,5530,0
|
|
20240812,102100,288984550,5530,5530,5530,5530,1
|
|
20240812,102000,288979020,5520,5520,5520,5520,100
|
|
20240812,101900,288427020,5530,5530,5530,5530,599
|
|
20240812,101800,285114550,5530,5530,5530,5530,0
|
|
20240812,101700,285114550,5530,5530,5530,5530,22
|
|
20240812,101600,284992890,5530,5530,5530,5520,77
|
|
20240812,101500,284567830,5520,5520,5520,5520,0
|
|
20240812,101400,284567830,5520,5520,5520,5520,5
|
|
20240812,101300,284540230,5520,5530,5530,5520,148
|
|
20240812,101200,283723250,5530,5520,5530,5520,105
|
|
20240812,101100,283143600,5530,5530,5530,5520,34
|
|
20240812,101000,282955900,5530,5520,5530,5520,42
|
|
20240812,100900,282724050,5520,5530,5530,5510,48
|
|
20240812,100800,282459220,5530,5530,5530,5530,18
|
|
20240812,100700,282359680,5530,5530,5530,5530,3
|
|
20240812,100600,282343090,5530,5530,5530,5510,464
|
|
20240812,100500,279785830,5530,5530,5530,5530,6
|
|
20240812,100400,279752650,5530,5530,5530,5500,2086
|
|
20240812,100300,268264140,5530,5530,5530,5530,6
|
|
20240812,100200,268230960,5530,5530,5530,5530,3
|
|
20240812,100100,268214370,5530,5520,5530,5520,143
|
|
20240812,100000,267424960,5520,5520,5520,5520,0
|
|
20240812,095900,267424960,5520,5520,5520,5520,139
|
|
20240812,095800,266657680,5540,5540,5540,5540,500
|
|
20240812,095700,263887680,5540,5540,5540,5540,0
|
|
20240812,095600,263887680,5540,5540,5540,5540,10
|
|
20240812,095500,263832280,5540,5540,5540,5530,71
|
|
20240812,095400,263439040,5540,5520,5540,5520,54
|
|
20240812,095300,263140920,5520,5520,5520,5520,1219
|
|
20240812,095200,256412040,5540,5540,5540,5530,1003
|
|
20240812,095100,250859940,5540,5540,5540,5540,547
|
|
20240812,095000,247829560,5540,5540,5540,5540,250
|
|
20240812,094900,246444560,5540,5550,5550,5540,531
|
|
20240812,094800,243497610,5550,5550,5550,5550,1
|
|
20240812,094700,243492060,5550,5550,5550,5550,100
|
|
20240812,094600,242937060,5580,5580,5580,5580,1135
|
|
20240812,094500,236603760,5570,5570,5570,5570,2
|
|
20240812,094400,236592620,5570,5580,5580,5570,838
|
|
20240812,094300,231919590,5580,5560,5580,5560,572
|
|
20240812,094200,228735470,5550,5570,5580,5550,1086
|
|
20240812,094100,222700960,5560,5560,5570,5560,25
|
|
20240812,094000,222561880,5560,5580,5580,5560,330
|
|
20240812,093900,220722380,5580,5580,5580,5580,89
|
|
20240812,093800,220225760,5590,5580,5590,5580,1053
|
|
20240812,093700,214347720,5580,5580,5580,5560,753
|
|
20240812,093600,210159540,5580,5550,5580,5550,1917
|
|
20240812,093500,199476380,5550,5530,5550,5530,132
|
|
20240812,093400,198745850,5520,5520,5520,5500,410
|
|
20240812,093300,196486030,5500,5510,5510,5500,94
|
|
20240812,093200,195968630,5510,5520,5520,5510,388
|
|
20240812,093100,193830650,5520,5530,5530,5520,1028
|
|
20240812,093000,188153580,5530,5530,5530,5530,1
|
|
20240812,092900,188148050,5530,5530,5530,5530,18
|
|
20240812,092800,188048510,5520,5520,5520,5520,0
|
|
20240812,092700,188048510,5520,5520,5520,5520,0
|
|
20240812,092600,188048510,5520,5530,5550,5520,1817
|
|
20240812,092500,177992610,5530,5520,5530,5510,1012
|
|
20240812,092400,172396620,5520,5530,5530,5520,1679
|
|
20240812,092300,163115900,5540,5550,5550,5540,297
|
|
20240812,092200,161469440,5550,5570,5570,5540,736
|
|
20240812,092100,157385670,5570,5590,5590,5550,1742
|
|
20240812,092000,147698370,5570,5570,5590,5570,241
|
|
20240812,091900,146353980,5560,5560,5570,5560,2286
|
|
20240812,091800,133624430,5550,5550,5560,5550,4482
|
|
20240812,091700,108719060,5550,5510,5550,5510,2875
|
|
20240812,091600,92803650,5510,5520,5520,5510,130
|
|
20240812,091500,92086720,5520,5530,5530,5520,314
|
|
20240812,091400,90351500,5520,5560,5560,5520,350
|
|
20240812,091300,88410180,5560,5520,5560,5520,2361
|
|
20240812,091200,75313460,5520,5490,5520,5490,1081
|
|
20240812,091100,69370450,5490,5470,5490,5470,1084
|
|
20240812,091000,63434340,5470,5470,5470,5470,317
|
|
20240812,090900,61700350,5470,5480,5480,5470,515
|
|
20240812,090800,58881200,5480,5440,5480,5440,323
|
|
20240812,090700,57123240,5440,5440,5440,5440,248
|
|
20240812,090600,55774120,5470,5480,5480,5470,3444
|
|
20240812,090500,36934890,5480,5470,5490,5470,845
|
|
20240812,090400,32307780,5470,5430,5470,5430,140
|
|
20240812,090300,31545300,5430,5390,5430,5390,3071
|
|
20240812,090200,14932830,5390,5390,5390,5390,147
|
|
20240812,090100,14140500,5410,5410,5410,5410,27
|
|
20240812,090000,13994430,5430,5350,5440,5350,2614
|