683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,202000,742599380,5180,5180,5180,5180,6599
|
|
20240802,201900,742599380,5180,5180,5180,5180,0
|
|
20240802,201800,742599380,5180,5180,5180,5180,0
|
|
20240802,201700,742599380,5180,5180,5180,5180,0
|
|
20240802,201600,742599380,5180,5180,5180,5180,0
|
|
20240802,201500,742599380,5180,5180,5180,5180,0
|
|
20240802,201400,742599380,5180,5180,5180,5180,0
|
|
20240802,201300,742599380,5180,5180,5180,5180,0
|
|
20240802,201200,742599380,5180,5180,5180,5180,0
|
|
20240802,201100,742599380,5180,5180,5180,5180,0
|
|
20240802,201000,742599380,5180,5180,5180,5180,0
|
|
20240802,200900,742599380,5180,5180,5180,5180,0
|
|
20240802,200800,742599380,5180,5180,5180,5180,0
|
|
20240802,200700,742599380,5180,5180,5180,5180,0
|
|
20240802,200600,742599380,5180,5180,5180,5180,0
|
|
20240802,200500,742599380,5180,5180,5180,5180,0
|
|
20240802,200400,742599380,5180,5180,5180,5180,0
|
|
20240802,200300,742599380,5180,5180,5180,5180,0
|
|
20240802,200200,742599380,5180,5180,5180,5180,0
|
|
20240802,200100,742599380,5180,5180,5180,5180,0
|
|
20240802,200000,742599380,5180,5180,5180,5180,0
|
|
20240802,195900,742599380,5180,5180,5180,5180,0
|
|
20240802,195800,742599380,5180,5180,5180,5180,0
|
|
20240802,195700,742599380,5180,5180,5180,5180,0
|
|
20240802,195600,742599380,5180,5180,5180,5180,0
|
|
20240802,195500,742599380,5180,5180,5180,5180,0
|
|
20240802,195400,742599380,5180,5180,5180,5180,0
|
|
20240802,195300,742599380,5180,5180,5180,5180,0
|
|
20240802,195200,742599380,5180,5180,5180,5180,0
|
|
20240802,195100,742599380,5180,5180,5180,5180,0
|
|
20240802,195000,742599380,5180,5180,5180,5180,6599
|
|
20240802,194900,742599380,5180,5180,5180,5180,0
|
|
20240802,194800,742599380,5180,5180,5180,5180,0
|
|
20240802,194700,742599380,5180,5180,5180,5180,0
|
|
20240802,194600,742599380,5180,5180,5180,5180,0
|
|
20240802,194500,742599380,5180,5180,5180,5180,0
|
|
20240802,194400,742599380,5180,5180,5180,5180,0
|
|
20240802,194300,742599380,5180,5180,5180,5180,0
|
|
20240802,194200,742599380,5180,5180,5180,5180,0
|
|
20240802,194100,742599380,5180,5180,5180,5180,0
|
|
20240802,194000,742599380,5180,5180,5180,5180,0
|
|
20240802,193900,742599380,5180,5180,5180,5180,0
|
|
20240802,193800,742599380,5180,5180,5180,5180,0
|
|
20240802,193700,742599380,5180,5180,5180,5180,0
|
|
20240802,193600,742599380,5180,5180,5180,5180,0
|
|
20240802,193500,742599380,5180,5180,5180,5180,0
|
|
20240802,193400,742599380,5180,5180,5180,5180,0
|
|
20240802,193300,742599380,5180,5180,5180,5180,0
|
|
20240802,193200,742599380,5180,5180,5180,5180,0
|
|
20240802,193100,742599380,5180,5180,5180,5180,0
|
|
20240802,193000,742599380,5180,5180,5180,5180,0
|
|
20240802,192900,742599380,5180,5180,5180,5180,0
|
|
20240802,192800,742599380,5180,5180,5180,5180,0
|
|
20240802,192700,742599380,5180,5180,5180,5180,0
|
|
20240802,192600,742599380,5180,5180,5180,5180,0
|
|
20240802,192500,742599380,5180,5180,5180,5180,0
|
|
20240802,192400,742599380,5180,5180,5180,5180,0
|
|
20240802,192300,742599380,5180,5180,5180,5180,0
|
|
20240802,192200,742599380,5180,5180,5180,5180,0
|
|
20240802,192100,742599380,5180,5180,5180,5180,0
|
|
20240802,192000,742599380,5180,5180,5180,5180,6599
|
|
20240802,191900,742599380,5180,5180,5180,5180,0
|
|
20240802,191800,742599380,5180,5180,5180,5180,0
|
|
20240802,191700,742599380,5180,5180,5180,5180,0
|
|
20240802,191600,742599380,5180,5180,5180,5180,0
|
|
20240802,191500,742599380,5180,5180,5180,5180,0
|
|
20240802,191400,742599380,5180,5180,5180,5180,0
|
|
20240802,191300,742599380,5180,5180,5180,5180,0
|
|
20240802,191200,742599380,5180,5180,5180,5180,0
|
|
20240802,191100,742599380,5180,5180,5180,5180,0
|
|
20240802,191000,742599380,5180,5180,5180,5180,0
|
|
20240802,190900,742599380,5180,5180,5180,5180,0
|
|
20240802,190800,742599380,5180,5180,5180,5180,0
|
|
20240802,190700,742599380,5180,5180,5180,5180,0
|
|
20240802,190600,742599380,5180,5180,5180,5180,0
|
|
20240802,190500,742599380,5180,5180,5180,5180,0
|
|
20240802,190400,742599380,5180,5180,5180,5180,0
|
|
20240802,190300,742599380,5180,5180,5180,5180,0
|
|
20240802,190200,742599380,5180,5180,5180,5180,0
|
|
20240802,190100,742599380,5180,5180,5180,5180,0
|
|
20240802,190000,742599380,5180,5180,5180,5180,0
|
|
20240802,185900,742599380,5180,5180,5180,5180,0
|
|
20240802,185800,742599380,5180,5180,5180,5180,0
|
|
20240802,185700,742599380,5180,5180,5180,5180,0
|
|
20240802,185600,742599380,5180,5180,5180,5180,0
|
|
20240802,185500,742599380,5180,5180,5180,5180,0
|
|
20240802,185400,742599380,5180,5180,5180,5180,0
|
|
20240802,185300,742599380,5180,5180,5180,5180,0
|
|
20240802,185200,742599380,5180,5180,5180,5180,0
|
|
20240802,185100,742599380,5180,5180,5180,5180,0
|
|
20240802,185000,742599380,5180,5180,5180,5180,6599
|
|
20240802,184900,742599380,5180,5180,5180,5180,0
|
|
20240802,184800,742599380,5180,5180,5180,5180,0
|
|
20240802,184700,742599380,5180,5180,5180,5180,0
|
|
20240802,184600,742599380,5180,5180,5180,5180,0
|
|
20240802,184500,742599380,5180,5180,5180,5180,0
|
|
20240802,184400,742599380,5180,5180,5180,5180,0
|
|
20240802,184300,742599380,5180,5180,5180,5180,0
|
|
20240802,184200,742599380,5180,5180,5180,5180,0
|
|
20240802,184100,742599380,5180,5180,5180,5180,0
|
|
20240802,184000,742599380,5180,5180,5180,5180,0
|
|
20240802,183900,742599380,5180,5180,5180,5180,0
|
|
20240802,183800,742599380,5180,5180,5180,5180,0
|
|
20240802,183700,742599380,5180,5180,5180,5180,0
|
|
20240802,183600,742599380,5180,5180,5180,5180,0
|
|
20240802,183500,742599380,5180,5180,5180,5180,0
|
|
20240802,183400,742599380,5180,5180,5180,5180,0
|
|
20240802,183300,742599380,5180,5180,5180,5180,0
|
|
20240802,183200,742599380,5180,5180,5180,5180,0
|
|
20240802,183100,742599380,5180,5180,5180,5180,0
|
|
20240802,183000,742599380,5180,5180,5180,5180,0
|
|
20240802,182900,742599380,5180,5180,5180,5180,0
|
|
20240802,182800,742599380,5180,5180,5180,5180,0
|
|
20240802,182700,742599380,5180,5180,5180,5180,0
|
|
20240802,182600,742599380,5180,5180,5180,5180,0
|
|
20240802,182500,742599380,5180,5180,5180,5180,0
|
|
20240802,182400,742599380,5180,5180,5180,5180,0
|
|
20240802,182300,742599380,5180,5180,5180,5180,0
|
|
20240802,182200,742599380,5180,5180,5180,5180,0
|
|
20240802,182100,742599380,5180,5180,5180,5180,0
|
|
20240802,182000,742599380,5180,5180,5180,5180,6599
|
|
20240802,181900,742599380,5180,5180,5180,5180,0
|
|
20240802,181800,742599380,5180,5180,5180,5180,0
|
|
20240802,181700,742599380,5180,5180,5180,5180,0
|
|
20240802,181600,742599380,5180,5180,5180,5180,0
|
|
20240802,181500,742599380,5180,5180,5180,5180,0
|
|
20240802,181400,742599380,5180,5180,5180,5180,0
|
|
20240802,181300,742599380,5180,5180,5180,5180,0
|
|
20240802,181200,742599380,5180,5180,5180,5180,0
|
|
20240802,181100,742599380,5180,5180,5180,5180,0
|
|
20240802,181000,742599380,5180,5180,5180,5180,0
|
|
20240802,180900,742599380,5180,5180,5180,5180,0
|
|
20240802,180800,742599380,5180,5180,5180,5180,0
|
|
20240802,180700,742599380,5180,5180,5180,5180,0
|
|
20240802,180600,742599380,5180,5180,5180,5180,0
|
|
20240802,180500,742599380,5180,5180,5180,5180,0
|
|
20240802,180400,742599380,5180,5180,5180,5180,0
|
|
20240802,180300,742599380,5180,5180,5180,5180,0
|
|
20240802,180200,742599380,5180,5180,5180,5180,0
|
|
20240802,180100,742599380,5180,5180,5180,5180,0
|
|
20240802,180000,742599380,5180,5180,5180,5180,0
|
|
20240802,175900,742599380,5180,5180,5180,5180,0
|
|
20240802,175800,742599380,5180,5180,5180,5180,0
|
|
20240802,175700,742599380,5180,5180,5180,5180,0
|
|
20240802,175600,742599380,5180,5180,5180,5180,0
|
|
20240802,175500,742599380,5180,5180,5180,5180,0
|
|
20240802,175400,742599380,5180,5180,5180,5180,0
|
|
20240802,175300,742599380,5180,5180,5180,5180,0
|
|
20240802,175200,742599380,5180,5180,5180,5180,0
|
|
20240802,175100,742599380,5180,5180,5180,5180,0
|
|
20240802,175000,742599380,5180,5180,5180,5180,6599
|
|
20240802,174900,742599380,5180,5180,5180,5180,0
|
|
20240802,174800,742599380,5180,5180,5180,5180,0
|
|
20240802,174700,742599380,5180,5180,5180,5180,0
|
|
20240802,174600,742599380,5180,5180,5180,5180,0
|
|
20240802,174500,742599380,5180,5180,5180,5180,0
|
|
20240802,174400,742599380,5180,5180,5180,5180,0
|
|
20240802,174300,742599380,5180,5180,5180,5180,0
|
|
20240802,174200,742599380,5180,5180,5180,5180,0
|
|
20240802,174100,742599380,5180,5180,5180,5180,0
|
|
20240802,174000,742599380,5180,5180,5180,5180,0
|
|
20240802,173900,742599380,5180,5180,5180,5180,0
|
|
20240802,173800,742599380,5180,5180,5180,5180,0
|
|
20240802,173700,742599380,5180,5180,5180,5180,0
|
|
20240802,173600,742599380,5180,5180,5180,5180,0
|
|
20240802,173500,742599380,5180,5180,5180,5180,0
|
|
20240802,173400,742599380,5180,5180,5180,5180,0
|
|
20240802,173300,742599380,5180,5180,5180,5180,0
|
|
20240802,173200,742599380,5180,5180,5180,5180,0
|
|
20240802,173100,742599380,5180,5180,5180,5180,0
|
|
20240802,173000,742599380,5180,5180,5180,5180,0
|
|
20240802,172900,742599380,5180,5180,5180,5180,0
|
|
20240802,172800,742599380,5180,5180,5180,5180,0
|
|
20240802,172700,742599380,5180,5180,5180,5180,0
|
|
20240802,172600,742599380,5180,5180,5180,5180,0
|
|
20240802,172500,742599380,5180,5180,5180,5180,0
|
|
20240802,172400,742599380,5180,5180,5180,5180,0
|
|
20240802,172300,742599380,5180,5180,5180,5180,0
|
|
20240802,172200,742599380,5180,5180,5180,5180,0
|
|
20240802,172100,742599380,5180,5180,5180,5180,0
|
|
20240802,172000,742599380,5180,5180,5180,5180,6599
|
|
20240802,171900,742599380,5180,5180,5180,5180,0
|
|
20240802,171800,742599380,5180,5180,5180,5180,0
|
|
20240802,171700,742599380,5180,5180,5180,5180,0
|
|
20240802,171600,742599380,5180,5180,5180,5180,0
|
|
20240802,171500,742599380,5180,5180,5180,5180,0
|
|
20240802,171400,742599380,5180,5180,5180,5180,0
|
|
20240802,171300,742599380,5180,5180,5180,5180,0
|
|
20240802,171200,742599380,5180,5180,5180,5180,0
|
|
20240802,171100,742599380,5180,5180,5180,5180,0
|
|
20240802,171000,742599380,5180,5180,5180,5180,0
|
|
20240802,170900,742599380,5180,5180,5180,5180,0
|
|
20240802,170800,742599380,5180,5180,5180,5180,0
|
|
20240802,170700,742599380,5180,5180,5180,5180,0
|
|
20240802,170600,742599380,5180,5180,5180,5180,0
|
|
20240802,170500,742599380,5180,5180,5180,5180,0
|
|
20240802,170400,742599380,5180,5180,5180,5180,0
|
|
20240802,170300,742599380,5180,5180,5180,5180,0
|
|
20240802,170200,742599380,5180,5180,5180,5180,0
|
|
20240802,170100,742599380,5180,5180,5180,5180,0
|
|
20240802,170000,742599380,5180,5180,5180,5180,0
|
|
20240802,165900,742599380,5180,5180,5180,5180,0
|
|
20240802,165800,742599380,5180,5180,5180,5180,0
|
|
20240802,165700,742599380,5180,5180,5180,5180,0
|
|
20240802,165600,742599380,5180,5180,5180,5180,0
|
|
20240802,165500,742599380,5180,5180,5180,5180,0
|
|
20240802,165400,742599380,5180,5180,5180,5180,0
|
|
20240802,165300,742599380,5180,5180,5180,5180,0
|
|
20240802,165200,742599380,5180,5180,5180,5180,0
|
|
20240802,165100,742599380,5180,5180,5180,5180,0
|
|
20240802,165000,742599380,5180,5180,5180,5180,6599
|
|
20240802,164900,742599380,5180,5180,5180,5180,0
|
|
20240802,164800,742599380,5180,5180,5180,5180,0
|
|
20240802,164700,742599380,5180,5180,5180,5180,0
|
|
20240802,164600,742599380,5180,5180,5180,5180,0
|
|
20240802,164500,742599380,5180,5180,5180,5180,0
|
|
20240802,164400,742599380,5180,5180,5180,5180,0
|
|
20240802,164300,742599380,5180,5180,5180,5180,0
|
|
20240802,164200,742599380,5180,5180,5180,5180,0
|
|
20240802,164100,742599380,5180,5180,5180,5180,0
|
|
20240802,164000,742599380,5180,5180,5180,5180,0
|
|
20240802,163900,742599380,5180,5180,5180,5180,0
|
|
20240802,163800,742599380,5180,5180,5180,5180,0
|
|
20240802,163700,742599380,5180,5180,5180,5180,0
|
|
20240802,163600,742599380,5180,5180,5180,5180,0
|
|
20240802,163500,742599380,5180,5180,5180,5180,0
|
|
20240802,163400,742599380,5180,5180,5180,5180,0
|
|
20240802,163300,742599380,5180,5180,5180,5180,0
|
|
20240802,163200,742599380,5180,5180,5180,5180,0
|
|
20240802,163100,742599380,5180,5180,5180,5180,0
|
|
20240802,163000,742599380,5180,5180,5180,5180,0
|
|
20240802,162900,742599380,5180,5180,5180,5180,0
|
|
20240802,162800,742599380,5180,5180,5180,5180,0
|
|
20240802,162700,742599380,5180,5180,5180,5180,0
|
|
20240802,162600,742599380,5180,5180,5180,5180,0
|
|
20240802,162500,742599380,5180,5180,5180,5180,0
|
|
20240802,162400,742599380,5180,5180,5180,5180,0
|
|
20240802,162300,742599380,5180,5180,5180,5180,0
|
|
20240802,162200,742599380,5180,5180,5180,5180,0
|
|
20240802,162100,742599380,5180,5180,5180,5180,0
|
|
20240802,162000,742599380,5180,5180,5180,5180,6599
|
|
20240802,161900,742599380,5180,5180,5180,5180,0
|
|
20240802,161800,742599380,5180,5180,5180,5180,0
|
|
20240802,161700,742599380,5180,5180,5180,5180,0
|
|
20240802,161600,742599380,5180,5180,5180,5180,0
|
|
20240802,161500,742599380,5180,5180,5180,5180,0
|
|
20240802,161400,742599380,5180,5180,5180,5180,0
|
|
20240802,161300,742599380,5180,5180,5180,5180,0
|
|
20240802,161200,742599380,5180,5180,5180,5180,0
|
|
20240802,161100,742599380,5180,5180,5180,5180,0
|
|
20240802,161000,742599380,5180,5180,5180,5180,0
|
|
20240802,160900,742599380,5180,5180,5180,5180,0
|
|
20240802,160800,742599380,5180,5180,5180,5180,0
|
|
20240802,160700,742599380,5180,5180,5180,5180,0
|
|
20240802,160600,742599380,5180,5180,5180,5180,0
|
|
20240802,160500,742599380,5180,5180,5180,5180,0
|
|
20240802,160400,742599380,5180,5180,5180,5180,0
|
|
20240802,160300,742599380,5180,5180,5180,5180,0
|
|
20240802,160200,742599380,5180,5180,5180,5180,0
|
|
20240802,160100,742599380,5180,5180,5180,5180,0
|
|
20240802,160000,742599380,5180,5180,5180,5180,0
|
|
20240802,155900,742599380,5180,5180,5180,5180,0
|
|
20240802,155800,742599380,5180,5180,5180,5180,0
|
|
20240802,155700,742599380,5180,5180,5180,5180,0
|
|
20240802,155600,742599380,5180,5180,5180,5180,0
|
|
20240802,155500,742599380,5180,5180,5180,5180,0
|
|
20240802,155400,742599380,5180,5180,5180,5180,0
|
|
20240802,155300,742599380,5180,5180,5180,5180,0
|
|
20240802,155200,742599380,5180,5180,5180,5180,0
|
|
20240802,155100,742599380,5180,5180,5180,5180,0
|
|
20240802,155000,742599380,5180,5180,5180,5180,6599
|
|
20240802,154900,742599380,5180,5180,5180,5180,0
|
|
20240802,154800,742599380,5180,5180,5180,5180,0
|
|
20240802,154700,742599380,5180,5180,5180,5180,0
|
|
20240802,154600,742599380,5180,5180,5180,5180,0
|
|
20240802,154500,742599380,5180,5180,5180,5180,0
|
|
20240802,154400,742599380,5180,5180,5180,5180,0
|
|
20240802,154300,742599380,5180,5180,5180,5180,0
|
|
20240802,154200,742599380,5180,5180,5180,5180,0
|
|
20240802,154100,742599380,5180,5180,5180,5180,0
|
|
20240802,154000,742599380,5180,5180,5180,5180,0
|
|
20240802,153900,742599380,5180,5180,5180,5180,0
|
|
20240802,153800,742599380,5180,5180,5180,5180,0
|
|
20240802,153700,742599380,5180,5180,5180,5180,0
|
|
20240802,153600,742599380,5180,5180,5180,5180,0
|
|
20240802,153500,742599380,5180,5180,5180,5180,0
|
|
20240802,153400,742599380,5180,5180,5180,5180,0
|
|
20240802,153300,742599380,5180,5180,5180,5180,0
|
|
20240802,153200,742599380,5180,5180,5180,5180,0
|
|
20240802,153100,742599380,5180,5180,5180,5180,0
|
|
20240802,153000,742599380,5180,5180,5180,5180,6599
|
|
20240802,152900,708416560,5190,5190,5190,5190,0
|
|
20240802,152800,708416560,5190,5190,5190,5190,0
|
|
20240802,152700,708416560,5190,5190,5190,5190,0
|
|
20240802,152600,708416560,5190,5190,5190,5190,0
|
|
20240802,152500,708416560,5190,5190,5190,5190,0
|
|
20240802,152400,708416560,5190,5190,5190,5190,0
|
|
20240802,152300,708416560,5190,5190,5190,5190,0
|
|
20240802,152200,708416560,5190,5190,5190,5190,0
|
|
20240802,152100,708416560,5190,5190,5190,5190,0
|
|
20240802,152000,708416560,5190,5190,5190,5190,0
|
|
20240802,151900,708416560,5190,5190,5210,5190,5782
|
|
20240802,151800,678407480,5190,5200,5210,5190,106
|
|
20240802,151700,677856630,5200,5200,5200,5200,32
|
|
20240802,151600,677690230,5190,5190,5190,5190,0
|
|
20240802,151500,677690230,5190,5200,5200,5190,83
|
|
20240802,151400,677258760,5190,5190,5190,5190,0
|
|
20240802,151300,677258760,5190,5190,5190,5190,188
|
|
20240802,151200,676283040,5200,5200,5200,5200,55
|
|
20240802,151100,675997040,5200,5200,5200,5200,49
|
|
20240802,151000,675742240,5200,5200,5200,5200,7
|
|
20240802,150900,675705840,5200,5200,5200,5200,16
|
|
20240802,150800,675622640,5190,5190,5190,5190,0
|
|
20240802,150700,675622640,5190,5200,5200,5190,600
|
|
20240802,150600,672508620,5190,5210,5210,5190,805
|
|
20240802,150500,668327780,5210,5210,5210,5210,0
|
|
20240802,150400,668327780,5210,5210,5210,5210,25
|
|
20240802,150300,668197530,5210,5210,5210,5210,0
|
|
20240802,150200,668197530,5210,5200,5210,5200,887
|
|
20240802,150100,663576270,5190,5190,5190,5190,0
|
|
20240802,150000,663576270,5190,5190,5190,5190,0
|
|
20240802,145900,663576270,5190,5190,5190,5190,0
|
|
20240802,145800,663576270,5190,5190,5190,5190,72
|
|
20240802,145700,663202590,5190,5190,5190,5190,0
|
|
20240802,145600,663202590,5190,5210,5210,5190,6651
|
|
20240802,145500,628622890,5220,5230,5230,5220,454
|
|
20240802,145400,626252480,5220,5220,5220,5220,0
|
|
20240802,145300,626252480,5220,5220,5220,5220,0
|
|
20240802,145200,626252480,5220,5220,5220,5220,0
|
|
20240802,145100,626252480,5220,5220,5220,5220,0
|
|
20240802,145000,626252480,5220,5230,5230,5220,31
|
|
20240802,144900,626090460,5230,5230,5230,5230,0
|
|
20240802,144800,626090460,5230,5230,5230,5230,0
|
|
20240802,144700,626090460,5230,5230,5230,5230,0
|
|
20240802,144600,626090460,5230,5230,5230,5230,0
|
|
20240802,144500,626090460,5230,5230,5230,5230,1
|
|
20240802,144400,626085230,5230,5230,5230,5230,35
|
|
20240802,144300,625902180,5230,5230,5230,5230,1
|
|
20240802,144200,625896950,5220,5220,5220,5220,1
|
|
20240802,144100,625891730,5200,5210,5210,5200,550
|
|
20240802,144000,623031720,5230,5230,5230,5230,0
|
|
20240802,143900,623031720,5230,5210,5230,5210,82
|
|
20240802,143800,622604480,5230,5230,5230,5230,0
|
|
20240802,143700,622604480,5230,5230,5230,5230,0
|
|
20240802,143600,622604480,5230,5230,5230,5230,1
|
|
20240802,143500,622599250,5230,5230,5230,5230,1
|
|
20240802,143400,622594020,5210,5210,5210,5210,441
|
|
20240802,143300,620296410,5230,5230,5230,5230,10
|
|
20240802,143200,620244110,5240,5240,5240,5240,0
|
|
20240802,143100,620244110,5240,5240,5240,5240,0
|
|
20240802,143000,620244110,5240,5240,5240,5240,0
|
|
20240802,142900,620244110,5240,5240,5240,5240,0
|
|
20240802,142800,620244110,5240,5240,5240,5240,1
|
|
20240802,142700,620238870,5220,5230,5230,5220,96
|
|
20240802,142600,619737740,5220,5220,5220,5220,0
|
|
20240802,142500,619737740,5220,5240,5240,5220,2
|
|
20240802,142400,619727280,5220,5220,5220,5220,0
|
|
20240802,142300,619727280,5220,5220,5220,5220,50
|
|
20240802,142200,619466280,5240,5240,5240,5240,0
|
|
20240802,142100,619466280,5240,5240,5240,5240,0
|
|
20240802,142000,619466280,5240,5240,5240,5240,382
|
|
20240802,141900,617464600,5240,5230,5240,5230,764
|
|
20240802,141800,613462740,5240,5240,5240,5240,1
|
|
20240802,141700,613457500,5230,5230,5230,5230,200
|
|
20240802,141600,612411500,5230,5230,5230,5230,0
|
|
20240802,141500,612411500,5230,5230,5230,5230,5
|
|
20240802,141400,612385350,5230,5230,5230,5230,52
|
|
20240802,141300,612113390,5240,5240,5240,5240,0
|
|
20240802,141200,612113390,5240,5240,5240,5240,0
|
|
20240802,141100,612113390,5240,5240,5240,5240,0
|
|
20240802,141000,612113390,5240,5240,5240,5240,0
|
|
20240802,140900,612113390,5240,5240,5240,5240,0
|
|
20240802,140800,612113390,5240,5240,5240,5240,0
|
|
20240802,140700,612113390,5240,5240,5240,5240,0
|
|
20240802,140600,612113390,5240,5220,5240,5220,301
|
|
20240802,140500,610542150,5220,5220,5220,5220,0
|
|
20240802,140400,610542150,5220,5220,5220,5220,1
|
|
20240802,140300,610536930,5210,5210,5210,5210,0
|
|
20240802,140200,610536930,5210,5210,5210,5210,0
|
|
20240802,140100,610536930,5210,5210,5210,5210,170
|
|
20240802,140000,609651230,5210,5210,5210,5210,0
|
|
20240802,135900,609651230,5210,5210,5210,5210,33
|
|
20240802,135800,609479300,5200,5200,5200,5200,0
|
|
20240802,135700,609479300,5200,5200,5200,5200,0
|
|
20240802,135600,609479300,5200,5200,5200,5200,100
|
|
20240802,135500,608959300,5200,5200,5200,5200,0
|
|
20240802,135400,608959300,5200,5200,5200,5200,4
|
|
20240802,135300,608938500,5210,5220,5220,5210,6002
|
|
20240802,135200,577668070,5220,5220,5220,5220,0
|
|
20240802,135100,577668070,5220,5220,5220,5220,0
|
|
20240802,135000,577668070,5220,5220,5220,5220,0
|
|
20240802,134900,577668070,5220,5220,5220,5220,0
|
|
20240802,134800,577668070,5220,5220,5220,5220,2
|
|
20240802,134700,577657630,5220,5220,5220,5220,11
|
|
20240802,134600,577600210,5220,5220,5220,5220,0
|
|
20240802,134500,577600210,5220,5220,5220,5220,0
|
|
20240802,134400,577600210,5220,5220,5220,5220,0
|
|
20240802,134300,577600210,5220,5220,5220,5220,0
|
|
20240802,134200,577600210,5220,5220,5220,5220,0
|
|
20240802,134100,577600210,5220,5220,5220,5220,0
|
|
20240802,134000,577600210,5220,5220,5220,5220,0
|
|
20240802,133900,577600210,5220,5220,5220,5220,129
|
|
20240802,133800,576926830,5220,5220,5220,5220,200
|
|
20240802,133700,575882830,5240,5240,5240,5240,0
|
|
20240802,133600,575882830,5240,5240,5240,5240,0
|
|
20240802,133500,575882830,5240,5240,5240,5240,0
|
|
20240802,133400,575882830,5240,5240,5240,5240,14
|
|
20240802,133300,575809470,5240,5240,5240,5240,1
|
|
20240802,133200,575804230,5220,5220,5220,5220,0
|
|
20240802,133100,575804230,5220,5220,5220,5220,3
|
|
20240802,133000,575788570,5220,5220,5220,5220,2
|
|
20240802,132900,575778130,5240,5240,5240,5240,0
|
|
20240802,132800,575778130,5240,5240,5240,5240,0
|
|
20240802,132700,575778130,5240,5240,5240,5240,0
|
|
20240802,132600,575778130,5240,5240,5240,5240,0
|
|
20240802,132500,575778130,5240,5240,5240,5240,0
|
|
20240802,132400,575778130,5240,5240,5240,5240,0
|
|
20240802,132300,575778130,5240,5240,5240,5240,1
|
|
20240802,132200,575772890,5240,5240,5240,5240,0
|
|
20240802,132100,575772890,5240,5220,5240,5220,587
|
|
20240802,132000,572708720,5220,5220,5220,5220,328
|
|
20240802,131900,570996560,5220,5220,5220,5220,0
|
|
20240802,131800,570996560,5220,5220,5220,5220,0
|
|
20240802,131700,570996560,5220,5220,5220,5220,0
|
|
20240802,131600,570996560,5220,5220,5220,5220,0
|
|
20240802,131500,570996560,5220,5220,5220,5220,0
|
|
20240802,131400,570996560,5220,5220,5220,5220,1
|
|
20240802,131300,570991340,5190,5190,5190,5190,246
|
|
20240802,131200,569714600,5220,5220,5220,5220,0
|
|
20240802,131100,569714600,5220,5220,5220,5220,21
|
|
20240802,131000,569604980,5220,5200,5220,5200,10275
|
|
20240802,130900,516074950,5200,5200,5200,5200,0
|
|
20240802,130800,516074950,5200,5200,5200,5200,1927
|
|
20240802,130700,506054550,5210,5210,5210,5210,15
|
|
20240802,130600,505976400,5210,5210,5210,5210,0
|
|
20240802,130500,505976400,5210,5210,5210,5210,0
|
|
20240802,130400,505976400,5210,5210,5210,5210,0
|
|
20240802,130300,505976400,5210,5210,5210,5210,719
|
|
20240802,130200,502230410,5210,5210,5210,5210,3
|
|
20240802,130100,502214780,5210,5210,5210,5210,1
|
|
20240802,130000,502209570,5200,5200,5200,5200,80
|
|
20240802,125900,501793570,5210,5210,5210,5210,2
|
|
20240802,125800,501783150,5190,5190,5190,5190,59
|
|
20240802,125700,501476940,5200,5200,5200,5200,100
|
|
20240802,125600,500956940,5210,5210,5210,5210,0
|
|
20240802,125500,500956940,5210,5210,5210,5210,0
|
|
20240802,125400,500956940,5210,5200,5210,5200,52
|
|
20240802,125300,500686530,5200,5200,5200,5200,0
|
|
20240802,125200,500686530,5200,5200,5200,5200,45
|
|
20240802,125100,500452530,5220,5220,5220,5220,0
|
|
20240802,125000,500452530,5220,5200,5220,5200,127
|
|
20240802,124900,499791990,5220,5220,5220,5220,0
|
|
20240802,124800,499791990,5220,5220,5220,5220,0
|
|
20240802,124700,499791990,5220,5220,5220,5220,0
|
|
20240802,124600,499791990,5220,5220,5220,5220,0
|
|
20240802,124500,499791990,5220,5220,5220,5220,10
|
|
20240802,124400,499739790,5220,5220,5220,5220,0
|
|
20240802,124300,499739790,5220,5200,5220,5200,43
|
|
20240802,124200,499516170,5220,5200,5220,5200,170
|
|
20240802,124100,498632150,5220,5200,5220,5200,360
|
|
20240802,124000,496760130,5220,5220,5220,5220,0
|
|
20240802,123900,496760130,5220,5220,5220,5220,0
|
|
20240802,123800,496760130,5220,5220,5220,5200,29
|
|
20240802,123700,496609290,5200,5200,5200,5200,37
|
|
20240802,123600,496416890,5220,5220,5220,5220,0
|
|
20240802,123500,496416890,5220,5220,5220,5220,0
|
|
20240802,123400,496416890,5220,5220,5220,5220,0
|
|
20240802,123300,496416890,5220,5220,5220,5220,0
|
|
20240802,123200,496416890,5220,5220,5220,5220,1
|
|
20240802,123100,496411670,5230,5230,5230,5230,0
|
|
20240802,123000,496411670,5230,5230,5230,5230,10
|
|
20240802,122900,496359370,5240,5210,5240,5210,142
|
|
20240802,122800,495618550,5190,5190,5190,5190,0
|
|
20240802,122700,495618550,5190,5190,5190,5190,0
|
|
20240802,122600,495618550,5190,5190,5190,5190,0
|
|
20240802,122500,495618550,5190,5190,5190,5190,0
|
|
20240802,122400,495618550,5190,5190,5190,5190,0
|
|
20240802,122300,495618550,5190,5190,5190,5190,0
|
|
20240802,122200,495618550,5190,5190,5190,5190,300
|
|
20240802,122100,494061550,5200,5200,5200,5200,30
|
|
20240802,122000,493905550,5200,5200,5200,5200,10
|
|
20240802,121900,493853550,5200,5200,5200,5200,0
|
|
20240802,121800,493853550,5200,5200,5200,5200,0
|
|
20240802,121700,493853550,5200,5210,5210,5200,44
|
|
20240802,121600,493624640,5210,5190,5210,5180,2193
|
|
20240802,121500,482260250,5190,5200,5200,5190,1324
|
|
20240802,121400,475388140,5210,5210,5210,5210,31
|
|
20240802,121300,475226630,5190,5210,5210,5190,3550
|
|
20240802,121200,456800880,5210,5210,5210,5210,5
|
|
20240802,121100,456774830,5210,5200,5210,5200,2290
|
|
20240802,121000,444846830,5200,5210,5210,5200,1498
|
|
20240802,120900,437057130,5210,5220,5220,5210,21
|
|
20240802,120800,436947710,5210,5210,5210,5210,0
|
|
20240802,120700,436947710,5210,5210,5230,5210,3
|
|
20240802,120600,436932060,5210,5210,5210,5210,1000
|
|
20240802,120500,431722060,5200,5200,5200,5200,1
|
|
20240802,120400,431716860,5210,5210,5210,5210,0
|
|
20240802,120300,431716860,5210,5210,5210,5210,0
|
|
20240802,120200,431716860,5210,5210,5210,5210,0
|
|
20240802,120100,431716860,5210,5210,5210,5210,0
|
|
20240802,120000,431716860,5210,5200,5210,5190,13
|
|
20240802,115900,431649360,5190,5210,5210,5190,11573
|
|
20240802,115800,371472830,5210,5210,5210,5210,7
|
|
20240802,115700,371436360,5220,5220,5220,5220,0
|
|
20240802,115600,371436360,5220,5220,5220,5220,2300
|
|
20240802,115500,359430360,5240,5230,5240,5230,352
|
|
20240802,115400,357589390,5240,5240,5240,5240,10
|
|
20240802,115300,357536990,5240,5240,5240,5240,1
|
|
20240802,115200,357531750,5230,5240,5240,5230,11
|
|
20240802,115100,357474210,5230,5230,5230,5230,1
|
|
20240802,115000,357468980,5220,5240,5240,5220,12
|
|
20240802,114900,357406150,5240,5240,5240,5240,0
|
|
20240802,114800,357406150,5240,5220,5240,5220,2135
|
|
20240802,114700,346260850,5240,5230,5240,5230,2
|
|
20240802,114600,346250380,5220,5230,5230,5220,3858
|
|
20240802,114500,326075280,5240,5240,5240,5240,20
|
|
20240802,114400,325970480,5240,5240,5240,5240,10
|
|
20240802,114300,325918080,5240,5240,5240,5240,100
|
|
20240802,114200,325394080,5240,5240,5240,5240,11
|
|
20240802,114100,325336440,5230,5230,5230,5230,0
|
|
20240802,114000,325336440,5230,5230,5230,5230,0
|
|
20240802,113900,325336440,5230,5230,5230,5230,200
|
|
20240802,113800,324290440,5240,5240,5240,5240,0
|
|
20240802,113700,324290440,5240,5240,5240,5240,20
|
|
20240802,113600,324185640,5240,5230,5240,5230,41
|
|
20240802,113500,323971200,5230,5230,5230,5230,20
|
|
20240802,113400,323866600,5230,5230,5230,5230,93
|
|
20240802,113300,323380210,5250,5250,5250,5220,1038
|
|
20240802,113200,317950730,5250,5250,5250,5250,0
|
|
20240802,113100,317950730,5250,5250,5250,5250,0
|
|
20240802,113000,317950730,5250,5250,5250,5250,0
|
|
20240802,112900,317950730,5250,5250,5250,5250,0
|
|
20240802,112800,317950730,5250,5250,5250,5250,1
|
|
20240802,112700,317945480,5250,5250,5250,5250,0
|
|
20240802,112600,317945480,5250,5250,5250,5250,0
|
|
20240802,112500,317945480,5250,5250,5250,5250,0
|
|
20240802,112400,317945480,5250,5250,5250,5250,0
|
|
20240802,112300,317945480,5250,5250,5250,5250,0
|
|
20240802,112200,317945480,5250,5250,5250,5250,1
|
|
20240802,112100,317940230,5240,5240,5240,5240,0
|
|
20240802,112000,317940230,5240,5240,5240,5240,30
|
|
20240802,111900,317783030,5250,5250,5250,5250,1
|
|
20240802,111800,317777780,5230,5240,5240,5230,2413
|
|
20240802,111700,305134660,5250,5250,5250,5250,1621
|
|
20240802,111600,296624410,5270,5270,5270,5270,0
|
|
20240802,111500,296624410,5270,5270,5270,5270,0
|
|
20240802,111400,296624410,5270,5270,5270,5270,0
|
|
20240802,111300,296624410,5270,5270,5270,5270,0
|
|
20240802,111200,296624410,5270,5270,5270,5270,0
|
|
20240802,111100,296624410,5270,5270,5270,5270,0
|
|
20240802,111000,296624410,5270,5270,5270,5270,1
|
|
20240802,110900,296619140,5270,5270,5270,5270,0
|
|
20240802,110800,296619140,5270,5270,5270,5270,0
|
|
20240802,110700,296619140,5270,5270,5270,5270,0
|
|
20240802,110600,296619140,5270,5270,5270,5270,0
|
|
20240802,110500,296619140,5270,5270,5270,5270,0
|
|
20240802,110400,296619140,5270,5270,5270,5270,1
|
|
20240802,110300,296613870,5270,5270,5270,5270,0
|
|
20240802,110200,296613870,5270,5270,5270,5270,0
|
|
20240802,110100,296613870,5270,5270,5270,5270,1
|
|
20240802,110000,296608600,5250,5250,5250,5250,201
|
|
20240802,105900,295553350,5250,5250,5250,5250,3
|
|
20240802,105800,295537600,5260,5260,5260,5260,1524
|
|
20240802,105700,287521360,5270,5270,5270,5270,0
|
|
20240802,105600,287521360,5270,5270,5270,5270,1
|
|
20240802,105500,287516090,5260,5260,5260,5260,0
|
|
20240802,105400,287516090,5260,5260,5260,5260,567
|
|
20240802,105300,284533670,5260,5260,5260,5260,0
|
|
20240802,105200,284533670,5260,5260,5260,5260,11
|
|
20240802,105100,284475810,5270,5270,5270,5270,2
|
|
20240802,105000,284465270,5270,5270,5270,5270,0
|
|
20240802,104900,284465270,5270,5270,5270,5270,0
|
|
20240802,104800,284465270,5270,5270,5270,5270,0
|
|
20240802,104700,284465270,5270,5270,5270,5270,0
|
|
20240802,104600,284465270,5270,5270,5270,5270,0
|
|
20240802,104500,284465270,5270,5270,5270,5270,1
|
|
20240802,104400,284460000,5270,5260,5270,5260,99
|
|
20240802,104300,283939250,5250,5270,5270,5250,101
|
|
20240802,104200,283408980,5250,5250,5250,5250,0
|
|
20240802,104100,283408980,5250,5250,5250,5250,0
|
|
20240802,104000,283408980,5250,5250,5250,5250,0
|
|
20240802,103900,283408980,5250,5280,5280,5250,7173
|
|
20240802,103800,245722280,5270,5270,5270,5270,383
|
|
20240802,103700,243703870,5270,5270,5270,5270,700
|
|
20240802,103600,240014870,5280,5280,5280,5280,2
|
|
20240802,103500,240004310,5270,5270,5270,5270,450
|
|
20240802,103400,237632810,5280,5290,5290,5280,2074
|
|
20240802,103300,226674520,5290,5290,5290,5290,661
|
|
20240802,103200,223177830,5290,5290,5290,5290,191
|
|
20240802,103100,222167440,5290,5290,5290,5280,1289
|
|
20240802,103000,215361310,5290,5290,5290,5290,1
|
|
20240802,102900,215356020,5280,5280,5280,5280,2037
|
|
20240802,102800,204600660,5270,5270,5270,5270,0
|
|
20240802,102700,204600660,5270,5270,5270,5270,568
|
|
20240802,102600,201607300,5280,5280,5280,5280,0
|
|
20240802,102500,201607300,5280,5280,5280,5280,0
|
|
20240802,102400,201607300,5280,5280,5280,5280,2107
|
|
20240802,102300,190482340,5290,5290,5290,5290,139
|
|
20240802,102200,189747030,5290,5300,5300,5290,1003
|
|
20240802,102100,184441130,5290,5290,5290,5290,0
|
|
20240802,102000,184441130,5290,5290,5290,5290,0
|
|
20240802,101900,184441130,5290,5290,5290,5290,0
|
|
20240802,101800,184441130,5290,5290,5290,5290,0
|
|
20240802,101700,184441130,5290,5290,5290,5290,1459
|
|
20240802,101600,176723020,5300,5300,5300,5300,0
|
|
20240802,101500,176723020,5300,5300,5300,5300,0
|
|
20240802,101400,176723020,5300,5300,5300,5300,0
|
|
20240802,101300,176723020,5300,5300,5300,5300,0
|
|
20240802,101200,176723020,5300,5300,5300,5300,1
|
|
20240802,101100,176717720,5290,5290,5290,5290,0
|
|
20240802,101000,176717720,5290,5290,5290,5290,200
|
|
20240802,100900,175659720,5300,5300,5300,5300,30
|
|
20240802,100800,175500720,5290,5290,5290,5290,0
|
|
20240802,100700,175500720,5290,5290,5290,5290,0
|
|
20240802,100600,175500720,5290,5290,5290,5290,30
|
|
20240802,100500,175342020,5290,5290,5290,5290,0
|
|
20240802,100400,175342020,5290,5290,5290,5290,21
|
|
20240802,100300,175230930,5290,5280,5290,5280,69
|
|
20240802,100200,174866490,5280,5280,5280,5280,10
|
|
20240802,100100,174813690,5280,5280,5280,5280,20
|
|
20240802,100000,174708090,5280,5280,5280,5280,0
|
|
20240802,095900,174708090,5280,5270,5280,5270,61
|
|
20240802,095800,174386510,5280,5280,5280,5280,0
|
|
20240802,095700,174386510,5280,5280,5280,5280,11
|
|
20240802,095600,174328430,5280,5280,5280,5280,31
|
|
20240802,095500,174164750,5280,5270,5280,5270,92
|
|
20240802,095400,173679010,5270,5270,5270,5270,0
|
|
20240802,095300,173679010,5270,5270,5270,5270,50
|
|
20240802,095200,173415510,5260,5260,5260,5260,354
|
|
20240802,095100,171553470,5260,5260,5260,5260,500
|
|
20240802,095000,168923470,5300,5250,5300,5250,3425
|
|
20240802,094900,150927900,5250,5270,5270,5250,316
|
|
20240802,094800,149266660,5260,5280,5280,5260,6167
|
|
20240802,094700,116800600,5280,5280,5280,5280,494
|
|
20240802,094600,114192280,5280,5310,5310,5280,2352
|
|
20240802,094500,101763730,5300,5300,5300,5300,0
|
|
20240802,094400,101763730,5300,5300,5300,5300,30
|
|
20240802,094300,101604730,5310,5310,5310,5310,1
|
|
20240802,094200,101599420,5300,5300,5300,5300,6
|
|
20240802,094100,101567620,5300,5300,5300,5300,15
|
|
20240802,094000,101488120,5300,5300,5300,5300,50
|
|
20240802,093900,101223120,5300,5300,5300,5300,209
|
|
20240802,093800,100115420,5310,5310,5310,5310,0
|
|
20240802,093700,100115420,5310,5310,5310,5310,0
|
|
20240802,093600,100115420,5310,5310,5310,5310,549
|
|
20240802,093500,97200230,5340,5340,5340,5340,0
|
|
20240802,093400,97200230,5340,5340,5340,5340,0
|
|
20240802,093300,97200230,5340,5300,5340,5300,242
|
|
20240802,093200,95917230,5300,5300,5300,5300,0
|
|
20240802,093100,95917230,5300,5300,5300,5300,41
|
|
20240802,093000,95699930,5290,5300,5300,5290,1001
|
|
20240802,092900,90394640,5300,5290,5300,5290,101
|
|
20240802,092800,89859350,5290,5290,5290,5290,350
|
|
20240802,092700,88007850,5310,5310,5310,5310,0
|
|
20240802,092600,88007850,5310,5310,5310,5310,0
|
|
20240802,092500,88007850,5310,5310,5310,5310,0
|
|
20240802,092400,88007850,5310,5310,5310,5310,9
|
|
20240802,092300,87960060,5310,5310,5310,5310,1750
|
|
20240802,092200,78667560,5350,5310,5350,5310,302
|
|
20240802,092100,77063860,5320,5320,5320,5320,2109
|
|
20240802,092000,65843980,5380,5310,5380,5310,5078
|
|
20240802,091900,38821800,5300,5290,5300,5280,1650
|
|
20240802,091800,30085510,5300,5280,5300,5280,348
|
|
20240802,091700,28247970,5270,5280,5280,5270,867
|
|
20240802,091600,23674480,5280,5280,5280,5280,300
|
|
20240802,091500,22090480,5300,5300,5300,5290,963
|
|
20240802,091400,16989840,5300,5320,5320,5300,936
|
|
20240802,091300,12022850,5320,5320,5320,5320,270
|
|
20240802,091200,10586450,5330,5330,5330,5330,120
|
|
20240802,091100,9946850,5330,5340,5340,5330,394
|
|
20240802,091000,7845640,5350,5350,5350,5350,43
|
|
20240802,090900,7615590,5350,5350,5350,5350,10
|
|
20240802,090800,7562090,5340,5340,5350,5340,12
|
|
20240802,090700,7498000,5340,5340,5340,5340,0
|
|
20240802,090600,7498000,5340,5350,5350,5340,87
|
|
20240802,090500,7032810,5370,5370,5370,5370,0
|
|
20240802,090400,7032810,5370,5370,5370,5370,0
|
|
20240802,090300,7032810,5370,5370,5370,5370,3
|
|
20240802,090200,7016700,5380,5380,5380,5380,187
|
|
20240802,090100,6010640,5400,5400,5400,5400,0
|
|
20240802,090000,6010640,5400,5320,5400,5320,1126
|