651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194800,453121080,5150,5150,5150,5150,3355
|
|
20240802,194700,453121080,5150,5150,5150,5150,0
|
|
20240802,194600,453121080,5150,5150,5150,5150,0
|
|
20240802,194500,453121080,5150,5150,5150,5150,0
|
|
20240802,194400,453121080,5150,5150,5150,5150,0
|
|
20240802,194300,453121080,5150,5150,5150,5150,0
|
|
20240802,194200,453121080,5150,5150,5150,5150,0
|
|
20240802,194100,453121080,5150,5150,5150,5150,0
|
|
20240802,194000,453121080,5150,5150,5150,5150,0
|
|
20240802,193900,453121080,5150,5150,5150,5150,0
|
|
20240802,193800,453121080,5150,5150,5150,5150,0
|
|
20240802,193700,453121080,5150,5150,5150,5150,0
|
|
20240802,193600,453121080,5150,5150,5150,5150,0
|
|
20240802,193500,453121080,5150,5150,5150,5150,0
|
|
20240802,193400,453121080,5150,5150,5150,5150,0
|
|
20240802,193300,453121080,5150,5150,5150,5150,0
|
|
20240802,193200,453121080,5150,5150,5150,5150,0
|
|
20240802,193100,453121080,5150,5150,5150,5150,0
|
|
20240802,193000,453121080,5150,5150,5150,5150,0
|
|
20240802,192900,453121080,5150,5150,5150,5150,0
|
|
20240802,192800,453121080,5150,5150,5150,5150,0
|
|
20240802,192700,453121080,5150,5150,5150,5150,0
|
|
20240802,192600,453121080,5150,5150,5150,5150,0
|
|
20240802,192500,453121080,5150,5150,5150,5150,0
|
|
20240802,192400,453121080,5150,5150,5150,5150,0
|
|
20240802,192300,453121080,5150,5150,5150,5150,0
|
|
20240802,192200,453121080,5150,5150,5150,5150,0
|
|
20240802,192100,453121080,5150,5150,5150,5150,0
|
|
20240802,192000,453121080,5150,5150,5150,5150,0
|
|
20240802,191900,453121080,5150,5150,5150,5150,0
|
|
20240802,191800,453121080,5150,5150,5150,5150,3355
|
|
20240802,191700,453121080,5150,5150,5150,5150,0
|
|
20240802,191600,453121080,5150,5150,5150,5150,0
|
|
20240802,191500,453121080,5150,5150,5150,5150,0
|
|
20240802,191400,453121080,5150,5150,5150,5150,0
|
|
20240802,191300,453121080,5150,5150,5150,5150,0
|
|
20240802,191200,453121080,5150,5150,5150,5150,0
|
|
20240802,191100,453121080,5150,5150,5150,5150,0
|
|
20240802,191000,453121080,5150,5150,5150,5150,0
|
|
20240802,190900,453121080,5150,5150,5150,5150,0
|
|
20240802,190800,453121080,5150,5150,5150,5150,0
|
|
20240802,190700,453121080,5150,5150,5150,5150,0
|
|
20240802,190600,453121080,5150,5150,5150,5150,0
|
|
20240802,190500,453121080,5150,5150,5150,5150,0
|
|
20240802,190400,453121080,5150,5150,5150,5150,0
|
|
20240802,190300,453121080,5150,5150,5150,5150,0
|
|
20240802,190200,453121080,5150,5150,5150,5150,0
|
|
20240802,190100,453121080,5150,5150,5150,5150,0
|
|
20240802,190000,453121080,5150,5150,5150,5150,0
|
|
20240802,185900,453121080,5150,5150,5150,5150,0
|
|
20240802,185800,453121080,5150,5150,5150,5150,0
|
|
20240802,185700,453121080,5150,5150,5150,5150,0
|
|
20240802,185600,453121080,5150,5150,5150,5150,0
|
|
20240802,185500,453121080,5150,5150,5150,5150,0
|
|
20240802,185400,453121080,5150,5150,5150,5150,0
|
|
20240802,185300,453121080,5150,5150,5150,5150,0
|
|
20240802,185200,453121080,5150,5150,5150,5150,0
|
|
20240802,185100,453121080,5150,5150,5150,5150,0
|
|
20240802,185000,453121080,5150,5150,5150,5150,0
|
|
20240802,184900,453121080,5150,5150,5150,5150,0
|
|
20240802,184800,453121080,5150,5150,5150,5150,3355
|
|
20240802,184700,453121080,5150,5150,5150,5150,0
|
|
20240802,184600,453121080,5150,5150,5150,5150,0
|
|
20240802,184500,453121080,5150,5150,5150,5150,0
|
|
20240802,184400,453121080,5150,5150,5150,5150,0
|
|
20240802,184300,453121080,5150,5150,5150,5150,0
|
|
20240802,184200,453121080,5150,5150,5150,5150,0
|
|
20240802,184100,453121080,5150,5150,5150,5150,0
|
|
20240802,184000,453121080,5150,5150,5150,5150,0
|
|
20240802,183900,453121080,5150,5150,5150,5150,0
|
|
20240802,183800,453121080,5150,5150,5150,5150,0
|
|
20240802,183700,453121080,5150,5150,5150,5150,0
|
|
20240802,183600,453121080,5150,5150,5150,5150,0
|
|
20240802,183500,453121080,5150,5150,5150,5150,0
|
|
20240802,183400,453121080,5150,5150,5150,5150,0
|
|
20240802,183300,453121080,5150,5150,5150,5150,0
|
|
20240802,183200,453121080,5150,5150,5150,5150,0
|
|
20240802,183100,453121080,5150,5150,5150,5150,0
|
|
20240802,183000,453121080,5150,5150,5150,5150,0
|
|
20240802,182900,453121080,5150,5150,5150,5150,0
|
|
20240802,182800,453121080,5150,5150,5150,5150,0
|
|
20240802,182700,453121080,5150,5150,5150,5150,0
|
|
20240802,182600,453121080,5150,5150,5150,5150,0
|
|
20240802,182500,453121080,5150,5150,5150,5150,0
|
|
20240802,182400,453121080,5150,5150,5150,5150,0
|
|
20240802,182300,453121080,5150,5150,5150,5150,0
|
|
20240802,182200,453121080,5150,5150,5150,5150,0
|
|
20240802,182100,453121080,5150,5150,5150,5150,0
|
|
20240802,182000,453121080,5150,5150,5150,5150,0
|
|
20240802,181900,453121080,5150,5150,5150,5150,0
|
|
20240802,181800,453121080,5150,5150,5150,5150,3355
|
|
20240802,181700,453121080,5150,5150,5150,5150,0
|
|
20240802,181600,453121080,5150,5150,5150,5150,0
|
|
20240802,181500,453121080,5150,5150,5150,5150,0
|
|
20240802,181400,453121080,5150,5150,5150,5150,0
|
|
20240802,181300,453121080,5150,5150,5150,5150,0
|
|
20240802,181200,453121080,5150,5150,5150,5150,0
|
|
20240802,181100,453121080,5150,5150,5150,5150,0
|
|
20240802,181000,453121080,5150,5150,5150,5150,0
|
|
20240802,180900,453121080,5150,5150,5150,5150,0
|
|
20240802,180800,453121080,5150,5150,5150,5150,0
|
|
20240802,180700,453121080,5150,5150,5150,5150,0
|
|
20240802,180600,453121080,5150,5150,5150,5150,0
|
|
20240802,180500,453121080,5150,5150,5150,5150,0
|
|
20240802,180400,453121080,5150,5150,5150,5150,0
|
|
20240802,180300,453121080,5150,5150,5150,5150,0
|
|
20240802,180200,453121080,5150,5150,5150,5150,0
|
|
20240802,180100,453121080,5150,5150,5150,5150,0
|
|
20240802,180000,453121080,5150,5150,5150,5150,0
|
|
20240802,175900,453121080,5150,5150,5150,5150,0
|
|
20240802,175800,453121080,5150,5150,5150,5150,0
|
|
20240802,175700,453121080,5150,5150,5150,5150,0
|
|
20240802,175600,453121080,5150,5150,5150,5150,0
|
|
20240802,175500,453121080,5150,5150,5150,5150,0
|
|
20240802,175400,453121080,5150,5150,5150,5150,0
|
|
20240802,175300,453121080,5150,5150,5150,5150,0
|
|
20240802,175200,453121080,5150,5150,5150,5150,0
|
|
20240802,175100,453121080,5150,5150,5150,5150,0
|
|
20240802,175000,453121080,5150,5150,5150,5150,0
|
|
20240802,174900,453121080,5150,5150,5150,5150,0
|
|
20240802,174800,453121080,5150,5150,5150,5150,3355
|
|
20240802,174700,453121080,5150,5150,5150,5150,0
|
|
20240802,174600,453121080,5150,5150,5150,5150,0
|
|
20240802,174500,453121080,5150,5150,5150,5150,0
|
|
20240802,174400,453121080,5150,5150,5150,5150,0
|
|
20240802,174300,453121080,5150,5150,5150,5150,0
|
|
20240802,174200,453121080,5150,5150,5150,5150,0
|
|
20240802,174100,453121080,5150,5150,5150,5150,0
|
|
20240802,174000,453121080,5150,5150,5150,5150,0
|
|
20240802,173900,453121080,5150,5150,5150,5150,0
|
|
20240802,173800,453121080,5150,5150,5150,5150,0
|
|
20240802,173700,453121080,5150,5150,5150,5150,0
|
|
20240802,173600,453121080,5150,5150,5150,5150,0
|
|
20240802,173500,453121080,5150,5150,5150,5150,0
|
|
20240802,173400,453121080,5150,5150,5150,5150,0
|
|
20240802,173300,453121080,5150,5150,5150,5150,0
|
|
20240802,173200,453121080,5150,5150,5150,5150,0
|
|
20240802,173100,453121080,5150,5150,5150,5150,0
|
|
20240802,173000,453121080,5150,5150,5150,5150,0
|
|
20240802,172900,453121080,5150,5150,5150,5150,0
|
|
20240802,172800,453121080,5150,5150,5150,5150,0
|
|
20240802,172700,453121080,5150,5150,5150,5150,0
|
|
20240802,172600,453121080,5150,5150,5150,5150,0
|
|
20240802,172500,453121080,5150,5150,5150,5150,0
|
|
20240802,172400,453121080,5150,5150,5150,5150,0
|
|
20240802,172300,453121080,5150,5150,5150,5150,0
|
|
20240802,172200,453121080,5150,5150,5150,5150,0
|
|
20240802,172100,453121080,5150,5150,5150,5150,0
|
|
20240802,172000,453121080,5150,5150,5150,5150,0
|
|
20240802,171900,453121080,5150,5150,5150,5150,0
|
|
20240802,171800,453121080,5150,5150,5150,5150,3355
|
|
20240802,171700,453121080,5150,5150,5150,5150,0
|
|
20240802,171600,453121080,5150,5150,5150,5150,0
|
|
20240802,171500,453121080,5150,5150,5150,5150,0
|
|
20240802,171400,453121080,5150,5150,5150,5150,0
|
|
20240802,171300,453121080,5150,5150,5150,5150,0
|
|
20240802,171200,453121080,5150,5150,5150,5150,0
|
|
20240802,171100,453121080,5150,5150,5150,5150,0
|
|
20240802,171000,453121080,5150,5150,5150,5150,0
|
|
20240802,170900,453121080,5150,5150,5150,5150,0
|
|
20240802,170800,453121080,5150,5150,5150,5150,0
|
|
20240802,170700,453121080,5150,5150,5150,5150,0
|
|
20240802,170600,453121080,5150,5150,5150,5150,0
|
|
20240802,170500,453121080,5150,5150,5150,5150,0
|
|
20240802,170400,453121080,5150,5150,5150,5150,0
|
|
20240802,170300,453121080,5150,5150,5150,5150,0
|
|
20240802,170200,453121080,5150,5150,5150,5150,0
|
|
20240802,170100,453121080,5150,5150,5150,5150,0
|
|
20240802,170000,453121080,5150,5150,5150,5150,0
|
|
20240802,165900,453121080,5150,5150,5150,5150,0
|
|
20240802,165800,453121080,5150,5150,5150,5150,0
|
|
20240802,165700,453121080,5150,5150,5150,5150,0
|
|
20240802,165600,453121080,5150,5150,5150,5150,0
|
|
20240802,165500,453121080,5150,5150,5150,5150,0
|
|
20240802,165400,453121080,5150,5150,5150,5150,0
|
|
20240802,165300,453121080,5150,5150,5150,5150,0
|
|
20240802,165200,453121080,5150,5150,5150,5150,0
|
|
20240802,165100,453121080,5150,5150,5150,5150,0
|
|
20240802,165000,453121080,5150,5150,5150,5150,0
|
|
20240802,164900,453121080,5150,5150,5150,5150,0
|
|
20240802,164800,453121080,5150,5150,5150,5150,3355
|
|
20240802,164700,453121080,5150,5150,5150,5150,0
|
|
20240802,164600,453121080,5150,5150,5150,5150,0
|
|
20240802,164500,453121080,5150,5150,5150,5150,0
|
|
20240802,164400,453121080,5150,5150,5150,5150,0
|
|
20240802,164300,453121080,5150,5150,5150,5150,0
|
|
20240802,164200,453121080,5150,5150,5150,5150,0
|
|
20240802,164100,453121080,5150,5150,5150,5150,0
|
|
20240802,164000,453121080,5150,5150,5150,5150,0
|
|
20240802,163900,453121080,5150,5150,5150,5150,0
|
|
20240802,163800,453121080,5150,5150,5150,5150,0
|
|
20240802,163700,453121080,5150,5150,5150,5150,0
|
|
20240802,163600,453121080,5150,5150,5150,5150,0
|
|
20240802,163500,453121080,5150,5150,5150,5150,0
|
|
20240802,163400,453121080,5150,5150,5150,5150,0
|
|
20240802,163300,453121080,5150,5150,5150,5150,0
|
|
20240802,163200,453121080,5150,5150,5150,5150,0
|
|
20240802,163100,453121080,5150,5150,5150,5150,0
|
|
20240802,163000,453121080,5150,5150,5150,5150,0
|
|
20240802,162900,453121080,5150,5150,5150,5150,0
|
|
20240802,162800,453121080,5150,5150,5150,5150,0
|
|
20240802,162700,453121080,5150,5150,5150,5150,0
|
|
20240802,162600,453121080,5150,5150,5150,5150,0
|
|
20240802,162500,453121080,5150,5150,5150,5150,0
|
|
20240802,162400,453121080,5150,5150,5150,5150,0
|
|
20240802,162300,453121080,5150,5150,5150,5150,0
|
|
20240802,162200,453121080,5150,5150,5150,5150,0
|
|
20240802,162100,453121080,5150,5150,5150,5150,0
|
|
20240802,162000,453121080,5150,5150,5150,5150,0
|
|
20240802,161900,453121080,5150,5150,5150,5150,0
|
|
20240802,161800,453121080,5150,5150,5150,5150,3355
|
|
20240802,161700,453121080,5150,5150,5150,5150,0
|
|
20240802,161600,453121080,5150,5150,5150,5150,0
|
|
20240802,161500,453121080,5150,5150,5150,5150,0
|
|
20240802,161400,453121080,5150,5150,5150,5150,0
|
|
20240802,161300,453121080,5150,5150,5150,5150,0
|
|
20240802,161200,453121080,5150,5150,5150,5150,0
|
|
20240802,161100,453121080,5150,5150,5150,5150,0
|
|
20240802,161000,453121080,5150,5150,5150,5150,0
|
|
20240802,160900,453121080,5150,5150,5150,5150,0
|
|
20240802,160800,453121080,5150,5150,5150,5150,0
|
|
20240802,160700,453121080,5150,5150,5150,5150,0
|
|
20240802,160600,453121080,5150,5150,5150,5150,0
|
|
20240802,160500,453121080,5150,5150,5150,5150,0
|
|
20240802,160400,453121080,5150,5150,5150,5150,0
|
|
20240802,160300,453121080,5150,5150,5150,5150,0
|
|
20240802,160200,453121080,5150,5150,5150,5150,0
|
|
20240802,160100,453121080,5150,5150,5150,5150,0
|
|
20240802,160000,453121080,5150,5150,5150,5150,0
|
|
20240802,155900,453121080,5150,5150,5150,5150,0
|
|
20240802,155800,453121080,5150,5150,5150,5150,0
|
|
20240802,155700,453121080,5150,5150,5150,5150,0
|
|
20240802,155600,453121080,5150,5150,5150,5150,0
|
|
20240802,155500,453121080,5150,5150,5150,5150,0
|
|
20240802,155400,453121080,5150,5150,5150,5150,0
|
|
20240802,155300,453121080,5150,5150,5150,5150,0
|
|
20240802,155200,453121080,5150,5150,5150,5150,0
|
|
20240802,155100,453121080,5150,5150,5150,5150,0
|
|
20240802,155000,453121080,5150,5150,5150,5150,0
|
|
20240802,154900,453121080,5150,5150,5150,5150,0
|
|
20240802,154800,453121080,5150,5150,5150,5150,3355
|
|
20240802,154700,453121080,5150,5150,5150,5150,0
|
|
20240802,154600,453121080,5150,5150,5150,5150,0
|
|
20240802,154500,453121080,5150,5150,5150,5150,0
|
|
20240802,154400,453121080,5150,5150,5150,5150,0
|
|
20240802,154300,453121080,5150,5150,5150,5150,0
|
|
20240802,154200,453121080,5150,5150,5150,5150,0
|
|
20240802,154100,453121080,5150,5150,5150,5150,0
|
|
20240802,154000,453121080,5150,5150,5150,5150,0
|
|
20240802,153900,453121080,5150,5150,5150,5150,0
|
|
20240802,153800,453121080,5150,5150,5150,5150,0
|
|
20240802,153700,453121080,5150,5150,5150,5150,0
|
|
20240802,153600,453121080,5150,5150,5150,5150,0
|
|
20240802,153500,453121080,5150,5150,5150,5150,0
|
|
20240802,153400,453121080,5150,5150,5150,5150,0
|
|
20240802,153300,453121080,5150,5150,5150,5150,0
|
|
20240802,153200,453121080,5150,5150,5150,5150,0
|
|
20240802,153100,453121080,5150,5150,5150,5150,0
|
|
20240802,153000,453121080,5150,5150,5150,5150,3355
|
|
20240802,152900,435842830,5130,5130,5130,5130,0
|
|
20240802,152800,435842830,5130,5130,5130,5130,0
|
|
20240802,152700,435842830,5130,5130,5130,5130,0
|
|
20240802,152600,435842830,5130,5130,5130,5130,0
|
|
20240802,152500,435842830,5130,5130,5130,5130,0
|
|
20240802,152400,435842830,5130,5130,5130,5130,0
|
|
20240802,152300,435842830,5130,5130,5130,5130,0
|
|
20240802,152200,435842830,5130,5130,5130,5130,0
|
|
20240802,152100,435842830,5130,5130,5130,5130,0
|
|
20240802,152000,435842830,5130,5130,5130,5130,0
|
|
20240802,151900,435842830,5130,5140,5140,5100,328
|
|
20240802,151800,434167210,5100,5130,5140,5090,339
|
|
20240802,151700,432433070,5150,5150,5150,5140,21
|
|
20240802,151600,432324930,5090,5100,5100,5090,1272
|
|
20240802,151500,425838570,5160,5160,5160,5080,10549
|
|
20240802,151400,371997670,5140,5150,5150,5140,1090
|
|
20240802,151300,366391960,5150,5150,5150,5150,13
|
|
20240802,151200,366325010,5150,5150,5150,5140,218
|
|
20240802,151100,365204310,5150,5160,5160,5150,119
|
|
20240802,151000,364591440,5160,5140,5160,5140,102
|
|
20240802,150900,364067140,5160,5150,5160,5140,70
|
|
20240802,150800,363706910,5160,5160,5160,5160,5
|
|
20240802,150700,363681110,5160,5160,5160,5160,0
|
|
20240802,150600,363681110,5160,5160,5160,5160,0
|
|
20240802,150500,363681110,5160,5150,5160,5150,31
|
|
20240802,150400,363521450,5160,5160,5160,5150,106
|
|
20240802,150300,362975490,5160,5160,5160,5160,0
|
|
20240802,150200,362975490,5160,5160,5160,5160,1
|
|
20240802,150100,362970330,5160,5140,5160,5140,86
|
|
20240802,150000,362528270,5140,5140,5140,5140,51
|
|
20240802,145900,362266130,5140,5140,5140,5140,21
|
|
20240802,145800,362158190,5140,5140,5140,5140,1
|
|
20240802,145700,362153050,5140,5140,5140,5140,0
|
|
20240802,145600,362153050,5140,5130,5140,5120,2814
|
|
20240802,145500,347735550,5160,5130,5160,5130,802
|
|
20240802,145400,343621260,5130,5150,5150,5120,2003
|
|
20240802,145300,333348100,5170,5150,5170,5150,2
|
|
20240802,145200,333337780,5170,5170,5170,5170,0
|
|
20240802,145100,333337780,5170,5170,5170,5170,0
|
|
20240802,145000,333337780,5170,5150,5170,5150,110
|
|
20240802,144900,332770270,5160,5160,5160,5160,4
|
|
20240802,144800,332749630,5160,5140,5160,5140,94
|
|
20240802,144700,332266270,5160,5160,5160,5140,79
|
|
20240802,144600,331858650,5160,5160,5160,5130,576
|
|
20240802,144500,328891220,5160,5140,5160,5140,347
|
|
20240802,144400,327106470,5130,5140,5140,5130,316
|
|
20240802,144300,325482330,5150,5150,5150,5150,1
|
|
20240802,144200,325477180,5140,5160,5160,5140,258
|
|
20240802,144100,324148720,5160,5150,5160,5140,388
|
|
20240802,144000,322150490,5140,5140,5140,5140,1580
|
|
20240802,143900,314029290,5140,5140,5140,5140,100
|
|
20240802,143800,313515290,5150,5150,5150,5150,0
|
|
20240802,143700,313515290,5150,5150,5150,5150,1
|
|
20240802,143600,313510140,5150,5150,5150,5150,77
|
|
20240802,143500,313113590,5150,5150,5150,5150,10
|
|
20240802,143400,313062090,5150,5150,5150,5150,13
|
|
20240802,143300,312995140,5150,5150,5150,5150,0
|
|
20240802,143200,312995140,5150,5150,5150,5150,108
|
|
20240802,143100,312438940,5150,5150,5150,5150,0
|
|
20240802,143000,312438940,5150,5130,5150,5130,894
|
|
20240802,142900,307848240,5130,5140,5140,5130,555
|
|
20240802,142800,305000550,5140,5140,5140,5140,9
|
|
20240802,142700,304954290,5150,5140,5150,5130,57
|
|
20240802,142600,304661450,5150,5150,5150,5140,86
|
|
20240802,142500,304219150,5170,5170,5170,5170,1
|
|
20240802,142400,304213980,5160,5160,5160,5160,626
|
|
20240802,142300,300983820,5160,5140,5160,5140,101
|
|
20240802,142200,300464660,5170,5170,5170,5170,0
|
|
20240802,142100,300464660,5170,5160,5170,5130,1536
|
|
20240802,142000,292560440,5170,5160,5170,5150,540
|
|
20240802,141900,289776880,5160,5170,5180,5160,609
|
|
20240802,141800,286633990,5170,5160,5180,5160,65
|
|
20240802,141700,286297370,5180,5190,5190,5160,2909
|
|
20240802,141600,271252210,5200,5200,5200,5200,0
|
|
20240802,141500,271252210,5200,5190,5200,5180,4
|
|
20240802,141400,271231440,5180,5190,5190,5180,500
|
|
20240802,141300,268640810,5200,5200,5200,5200,0
|
|
20240802,141200,268640810,5200,5200,5200,5200,0
|
|
20240802,141100,268640810,5200,5200,5200,5200,0
|
|
20240802,141000,268640810,5200,5200,5200,5200,0
|
|
20240802,140900,268640810,5200,5200,5200,5200,8
|
|
20240802,140800,268599210,5200,5200,5200,5200,3
|
|
20240802,140700,268583610,5200,5180,5200,5180,1357
|
|
20240802,140600,261545210,5190,5190,5190,5190,2
|
|
20240802,140500,261534830,5190,5190,5190,5180,123
|
|
20240802,140400,260897460,5190,5190,5190,5190,1
|
|
20240802,140300,260892270,5190,5190,5190,5190,30
|
|
20240802,140200,260736570,5190,5190,5190,5190,301
|
|
20240802,140100,259174380,5190,5190,5190,5180,33
|
|
20240802,140000,259003320,5190,5190,5190,5180,156
|
|
20240802,135900,258195050,5190,5190,5190,5190,90
|
|
20240802,135800,257727950,5190,5190,5200,5190,106
|
|
20240802,135700,257177610,5190,5190,5190,5190,0
|
|
20240802,135600,257177610,5190,5200,5200,5190,1974
|
|
20240802,135500,246931540,5200,5200,5210,5200,18
|
|
20240802,135400,246837920,5200,5200,5200,5200,0
|
|
20240802,135300,246837920,5200,5200,5200,5200,4
|
|
20240802,135200,246817120,5210,5200,5210,5200,2
|
|
20240802,135100,246806710,5210,5210,5210,5210,1
|
|
20240802,135000,246801500,5200,5200,5200,5200,165
|
|
20240802,134900,245943500,5210,5210,5210,5210,0
|
|
20240802,134800,245943500,5210,5200,5210,5200,101
|
|
20240802,134700,245418290,5210,5210,5210,5210,0
|
|
20240802,134600,245418290,5210,5210,5210,5210,3
|
|
20240802,134500,245402660,5210,5210,5210,5210,0
|
|
20240802,134400,245402660,5210,5210,5210,5210,0
|
|
20240802,134300,245402660,5210,5220,5220,5200,10
|
|
20240802,134200,245350550,5200,5220,5220,5200,2
|
|
20240802,134100,245340130,5200,5220,5220,5200,144
|
|
20240802,134000,244591130,5220,5220,5220,5220,0
|
|
20240802,133900,244591130,5220,5220,5220,5200,7
|
|
20240802,133800,244554690,5200,5200,5200,5200,0
|
|
20240802,133700,244554690,5200,5200,5200,5200,0
|
|
20240802,133600,244554690,5200,5200,5200,5200,15
|
|
20240802,133500,244476690,5220,5220,5220,5220,0
|
|
20240802,133400,244476690,5220,5220,5220,5200,13
|
|
20240802,133300,244409050,5210,5210,5210,5210,0
|
|
20240802,133200,244409050,5210,5210,5210,5210,0
|
|
20240802,133100,244409050,5210,5210,5210,5210,0
|
|
20240802,133000,244409050,5210,5210,5210,5210,100
|
|
20240802,132900,243888050,5210,5210,5210,5210,6
|
|
20240802,132800,243856790,5220,5220,5220,5220,0
|
|
20240802,132700,243856790,5220,5220,5220,5220,10
|
|
20240802,132600,243804590,5220,5220,5220,5220,0
|
|
20240802,132500,243804590,5220,5220,5220,5200,3
|
|
20240802,132400,243788950,5200,5200,5200,5200,612
|
|
20240802,132300,240606550,5210,5210,5210,5210,1
|
|
20240802,132200,240601340,5210,5210,5210,5210,0
|
|
20240802,132100,240601340,5210,5210,5210,5210,0
|
|
20240802,132000,240601340,5210,5210,5210,5210,288
|
|
20240802,131900,239100860,5210,5210,5210,5210,0
|
|
20240802,131800,239100860,5210,5210,5210,5210,0
|
|
20240802,131700,239100860,5210,5210,5210,5210,0
|
|
20240802,131600,239100860,5210,5210,5210,5210,95
|
|
20240802,131500,238605910,5210,5210,5210,5210,0
|
|
20240802,131400,238605910,5210,5210,5210,5210,0
|
|
20240802,131300,238605910,5210,5210,5210,5210,109
|
|
20240802,131200,238038020,5230,5230,5230,5230,0
|
|
20240802,131100,238038020,5230,5230,5230,5230,6
|
|
20240802,131000,238006640,5210,5230,5230,5210,11
|
|
20240802,130900,237949310,5210,5230,5230,5210,80
|
|
20240802,130800,237532240,5230,5230,5230,5230,0
|
|
20240802,130700,237532240,5230,5230,5230,5230,0
|
|
20240802,130600,237532240,5230,5230,5230,5230,0
|
|
20240802,130500,237532240,5230,5230,5230,5230,1
|
|
20240802,130400,237527010,5240,5240,5240,5240,1
|
|
20240802,130300,237521770,5240,5240,5240,5240,13
|
|
20240802,130200,237453650,5240,5240,5240,5240,4
|
|
20240802,130100,237432690,5240,5240,5240,5240,0
|
|
20240802,130000,237432690,5240,5240,5240,5240,0
|
|
20240802,125900,237432690,5240,5240,5240,5240,0
|
|
20240802,125800,237432690,5240,5240,5240,5240,0
|
|
20240802,125700,237432690,5240,5240,5240,5240,0
|
|
20240802,125600,237432690,5240,5240,5240,5240,150
|
|
20240802,125500,236646690,5240,5240,5240,5240,0
|
|
20240802,125400,236646690,5240,5240,5240,5210,3
|
|
20240802,125300,236631000,5210,5240,5240,5210,1305
|
|
20240802,125200,229801550,5240,5240,5240,5240,0
|
|
20240802,125100,229801550,5240,5240,5240,5240,0
|
|
20240802,125000,229801550,5240,5240,5240,5240,0
|
|
20240802,124900,229801550,5240,5230,5240,5230,12
|
|
20240802,124800,229738780,5240,5240,5240,5240,0
|
|
20240802,124700,229738780,5240,5240,5240,5240,11
|
|
20240802,124600,229681140,5240,5210,5240,5210,364
|
|
20240802,124500,227774150,5240,5220,5240,5220,500
|
|
20240802,124400,225161710,5220,5220,5220,5220,0
|
|
20240802,124300,225161710,5220,5220,5220,5220,1
|
|
20240802,124200,225156490,5220,5220,5220,5220,0
|
|
20240802,124100,225156490,5220,5220,5220,5220,1
|
|
20240802,124000,225151270,5220,5210,5220,5210,2
|
|
20240802,123900,225140840,5220,5220,5220,5220,5
|
|
20240802,123800,225114740,5220,5220,5220,5220,200
|
|
20240802,123700,224070740,5220,5220,5220,5220,0
|
|
20240802,123600,224070740,5220,5220,5220,5220,0
|
|
20240802,123500,224070740,5220,5220,5220,5220,0
|
|
20240802,123400,224070740,5220,5220,5220,5220,0
|
|
20240802,123300,224070740,5220,5220,5220,5220,0
|
|
20240802,123200,224070740,5220,5220,5220,5220,0
|
|
20240802,123100,224070740,5220,5220,5220,5220,0
|
|
20240802,123000,224070740,5220,5220,5220,5220,1
|
|
20240802,122900,224065520,5220,5220,5220,5220,1
|
|
20240802,122800,224060300,5220,5200,5220,5200,201
|
|
20240802,122700,223015080,5210,5210,5210,5210,1010
|
|
20240802,122600,217752980,5220,5220,5220,5220,22
|
|
20240802,122500,217638140,5230,5230,5230,5210,3
|
|
20240802,122400,217622470,5220,5220,5220,5220,1000
|
|
20240802,122300,212402470,5210,5210,5210,5210,1000
|
|
20240802,122200,207192470,5210,5210,5210,5210,0
|
|
20240802,122100,207192470,5210,5210,5210,5210,0
|
|
20240802,122000,207192470,5210,5210,5210,5210,1
|
|
20240802,121900,207187260,5210,5210,5210,5210,5
|
|
20240802,121800,207161210,5210,5210,5210,5210,17
|
|
20240802,121700,207072640,5210,5210,5210,5210,81
|
|
20240802,121600,206650630,5210,5200,5210,5190,106
|
|
20240802,121500,206099330,5210,5210,5210,5200,3
|
|
20240802,121400,206083710,5210,5210,5210,5210,10
|
|
20240802,121300,206031610,5210,5210,5210,5210,1
|
|
20240802,121200,206026400,5210,5210,5210,5210,39
|
|
20240802,121100,205823210,5200,5200,5200,5200,6
|
|
20240802,121000,205792010,5200,5200,5200,5200,2
|
|
20240802,120900,205781610,5200,5200,5200,5200,1
|
|
20240802,120800,205776410,5200,5200,5200,5200,87
|
|
20240802,120700,205324010,5200,5200,5200,5200,1
|
|
20240802,120600,205318810,5200,5200,5200,5200,6
|
|
20240802,120500,205287610,5200,5200,5200,5200,26
|
|
20240802,120400,205152410,5190,5190,5190,5190,123
|
|
20240802,120300,204514040,5200,5200,5200,5200,2
|
|
20240802,120200,204503640,5200,5200,5200,5200,0
|
|
20240802,120100,204503640,5200,5200,5200,5200,21
|
|
20240802,120000,204394440,5200,5200,5200,5200,3
|
|
20240802,115900,204378840,5200,5200,5200,5200,13
|
|
20240802,115800,204311240,5200,5200,5200,5200,3
|
|
20240802,115700,204295640,5200,5200,5200,5200,22
|
|
20240802,115600,204181240,5200,5200,5200,5200,418
|
|
20240802,115500,202007640,5200,5200,5200,5200,0
|
|
20240802,115400,202007640,5200,5200,5200,5200,0
|
|
20240802,115300,202007640,5200,5200,5200,5200,0
|
|
20240802,115200,202007640,5200,5200,5200,5200,5
|
|
20240802,115100,201981640,5200,5200,5200,5200,0
|
|
20240802,115000,201981640,5200,5200,5200,5200,1
|
|
20240802,114900,201976440,5190,5200,5200,5190,1263
|
|
20240802,114800,195420370,5220,5200,5220,5200,502
|
|
20240802,114700,192809950,5220,5220,5220,5220,0
|
|
20240802,114600,192809950,5220,5220,5220,5220,0
|
|
20240802,114500,192809950,5220,5210,5220,5210,3
|
|
20240802,114400,192794310,5220,5220,5220,5220,0
|
|
20240802,114300,192794310,5220,5210,5220,5200,293
|
|
20240802,114200,191270190,5200,5200,5200,5200,280
|
|
20240802,114100,189814190,5220,5210,5220,5210,6
|
|
20240802,114000,189782920,5210,5210,5220,5200,191
|
|
20240802,113900,188789190,5220,5220,5220,5210,55
|
|
20240802,113800,188502610,5210,5220,5220,5210,209
|
|
20240802,113700,187413710,5220,5220,5220,5220,0
|
|
20240802,113600,187413710,5220,5220,5220,5220,0
|
|
20240802,113500,187413710,5220,5220,5220,5220,0
|
|
20240802,113400,187413710,5220,5200,5220,5200,2
|
|
20240802,113300,187403290,5220,5210,5220,5200,636
|
|
20240802,113200,184091910,5200,5200,5200,5200,100
|
|
20240802,113100,183571910,5220,5200,5220,5200,111
|
|
20240802,113000,182994690,5230,5230,5230,5230,1
|
|
20240802,112900,182989460,5220,5200,5220,5200,110
|
|
20240802,112800,182415660,5210,5210,5210,5210,11
|
|
20240802,112700,182358350,5210,5210,5210,5210,10
|
|
20240802,112600,182306250,5210,5210,5210,5210,721
|
|
20240802,112500,178549840,5210,5210,5210,5210,300
|
|
20240802,112400,176986840,5240,5240,5240,5240,0
|
|
20240802,112300,176986840,5240,5220,5240,5220,62
|
|
20240802,112200,176663180,5240,5210,5240,5210,547
|
|
20240802,112100,173811060,5240,5220,5250,5210,1782
|
|
20240802,112000,164526290,5220,5220,5220,5220,749
|
|
20240802,111900,160616510,5250,5250,5250,5250,0
|
|
20240802,111800,160616510,5250,5250,5250,5250,0
|
|
20240802,111700,160616510,5250,5250,5250,5230,3
|
|
20240802,111600,160600780,5250,5250,5250,5250,1
|
|
20240802,111500,160595530,5250,5250,5250,5250,0
|
|
20240802,111400,160595530,5250,5250,5250,5250,47
|
|
20240802,111300,160348780,5250,5250,5250,5250,1
|
|
20240802,111200,160343530,5250,5250,5250,5250,20
|
|
20240802,111100,160238530,5250,5250,5250,5250,40
|
|
20240802,111000,160028530,5250,5250,5250,5250,0
|
|
20240802,110900,160028530,5250,5250,5250,5240,27
|
|
20240802,110800,159886910,5260,5260,5260,5260,0
|
|
20240802,110700,159886910,5260,5260,5260,5260,0
|
|
20240802,110600,159886910,5260,5220,5260,5220,2
|
|
20240802,110500,159876430,5260,5260,5260,5260,1
|
|
20240802,110400,159871170,5220,5230,5260,5220,438
|
|
20240802,110300,157584670,5260,5260,5260,5260,0
|
|
20240802,110200,157584670,5260,5240,5260,5220,2424
|
|
20240802,110100,144922970,5260,5230,5260,5230,2
|
|
20240802,110000,144912480,5260,5260,5260,5260,1
|
|
20240802,105900,144907220,5240,5240,5240,5240,23
|
|
20240802,105800,144786700,5260,5260,5260,5260,0
|
|
20240802,105700,144786700,5260,5240,5260,5240,261
|
|
20240802,105600,143419040,5260,5230,5260,5230,37
|
|
20240802,105500,143225500,5230,5230,5230,5230,1
|
|
20240802,105400,143220270,5260,5260,5260,5260,0
|
|
20240802,105300,143220270,5260,5260,5260,5260,0
|
|
20240802,105200,143220270,5260,5260,5260,5260,10
|
|
20240802,105100,143167670,5260,5240,5260,5230,1230
|
|
20240802,105000,136712640,5250,5250,5250,5250,0
|
|
20240802,104900,136712640,5250,5250,5250,5250,0
|
|
20240802,104800,136712640,5250,5230,5250,5230,178
|
|
20240802,104700,135781410,5240,5230,5240,5230,334
|
|
20240802,104600,134033590,5230,5230,5230,5230,7
|
|
20240802,104500,133996980,5230,5230,5230,5220,15
|
|
20240802,104400,133918540,5220,5230,5230,5220,330
|
|
20240802,104300,132193940,5230,5230,5230,5220,103
|
|
20240802,104200,131655260,5220,5230,5230,5220,458
|
|
20240802,104100,129264070,5230,5230,5230,5230,297
|
|
20240802,104000,127710760,5230,5230,5230,5230,11
|
|
20240802,103900,127653230,5230,5230,5230,5230,204
|
|
20240802,103800,126586310,5240,5230,5240,5220,81
|
|
20240802,103700,126163340,5230,5230,5230,5230,56
|
|
20240802,103600,125870460,5230,5230,5230,5230,10
|
|
20240802,103500,125818160,5240,5230,5240,5230,147
|
|
20240802,103400,125048080,5240,5220,5240,5220,281
|
|
20240802,103300,123581240,5240,5240,5240,5240,0
|
|
20240802,103200,123581240,5240,5230,5240,5220,146
|
|
20240802,103100,122818660,5240,5240,5240,5240,5
|
|
20240802,103000,122792460,5240,5230,5240,5230,29
|
|
20240802,102900,122640770,5230,5230,5230,5230,55
|
|
20240802,102800,122353120,5230,5230,5240,5220,407
|
|
20240802,102700,120227030,5230,5240,5240,5230,549
|
|
20240802,102600,117355710,5250,5250,5250,5250,10
|
|
20240802,102500,117303210,5250,5250,5250,5250,1
|
|
20240802,102400,117297960,5240,5240,5250,5240,32
|
|
20240802,102300,117130270,5250,5230,5250,5230,223
|
|
20240802,102200,115963960,5240,5240,5240,5240,851
|
|
20240802,102100,111504720,5250,5250,5250,5250,0
|
|
20240802,102000,111504720,5250,5260,5260,5250,5
|
|
20240802,101900,111478430,5240,5240,5240,5240,260
|
|
20240802,101800,110116030,5260,5250,5260,5250,17
|
|
20240802,101700,110026770,5260,5260,5260,5260,0
|
|
20240802,101600,110026770,5260,5250,5260,5250,201
|
|
20240802,101500,108971510,5260,5250,5260,5250,12
|
|
20240802,101400,108908500,5260,5240,5260,5240,342
|
|
20240802,101300,107116400,5260,5250,5260,5250,12
|
|
20240802,101200,107053390,5250,5250,5250,5250,0
|
|
20240802,101100,107053390,5250,5250,5250,5250,113
|
|
20240802,101000,106460140,5250,5250,5250,5250,12
|
|
20240802,100900,106397140,5250,5260,5260,5250,103
|
|
20240802,100800,105856130,5260,5250,5260,5250,307
|
|
20240802,100700,104244270,5250,5250,5250,5250,10
|
|
20240802,100600,104191770,5250,5250,5250,5250,0
|
|
20240802,100500,104191770,5250,5250,5250,5250,1
|
|
20240802,100400,104186520,5250,5250,5250,5250,21
|
|
20240802,100300,104076270,5250,5250,5250,5250,0
|
|
20240802,100200,104076270,5250,5250,5250,5250,1
|
|
20240802,100100,104071020,5260,5260,5260,5260,0
|
|
20240802,100000,104071020,5260,5260,5260,5230,56
|
|
20240802,095900,103777960,5260,5260,5260,5260,11
|
|
20240802,095800,103720100,5230,5240,5240,5230,1601
|
|
20240802,095700,95346060,5260,5250,5260,5240,414
|
|
20240802,095600,93176390,5250,5260,5260,5250,97
|
|
20240802,095500,92667030,5260,5250,5260,5240,303
|
|
20240802,095400,91078680,5260,5260,5260,5260,0
|
|
20240802,095300,91078680,5260,5260,5260,5250,12
|
|
20240802,095200,91015570,5260,5260,5260,5260,1
|
|
20240802,095100,91010310,5250,5250,5250,5250,35
|
|
20240802,095000,90826560,5250,5250,5260,5240,1829
|
|
20240802,094900,81229290,5260,5260,5260,5260,1012
|
|
20240802,094800,75906170,5270,5280,5280,5270,700
|
|
20240802,094700,72216970,5280,5280,5280,5280,279
|
|
20240802,094600,70743850,5280,5280,5280,5280,0
|
|
20240802,094500,70743850,5280,5280,5280,5280,1
|
|
20240802,094400,70738570,5290,5290,5290,5290,50
|
|
20240802,094300,70474070,5290,5280,5290,5270,89
|
|
20240802,094200,70004150,5280,5290,5290,5280,161
|
|
20240802,094100,69153570,5280,5280,5280,5280,61
|
|
20240802,094000,68831490,5290,5280,5290,5280,162
|
|
20240802,093900,67975010,5270,5280,5280,5270,341
|
|
20240802,093800,66174540,5270,5270,5270,5270,0
|
|
20240802,093700,66174540,5270,5280,5280,5270,54
|
|
20240802,093600,65889850,5290,5290,5290,5280,45
|
|
20240802,093500,65651810,5290,5270,5290,5270,2
|
|
20240802,093400,65641250,5290,5290,5290,5290,0
|
|
20240802,093300,65641250,5290,5280,5290,5270,1552
|
|
20240802,093200,57460700,5280,5280,5280,5280,215
|
|
20240802,093100,56325500,5280,5290,5290,5280,113
|
|
20240802,093000,55727740,5280,5280,5280,5280,0
|
|
20240802,092900,55727740,5280,5280,5280,5280,433
|
|
20240802,092800,53441500,5280,5280,5280,5280,0
|
|
20240802,092700,53441500,5280,5280,5280,5280,100
|
|
20240802,092600,52913500,5280,5280,5280,5280,0
|
|
20240802,092500,52913500,5280,5290,5300,5280,405
|
|
20240802,092400,50771420,5300,5300,5300,5300,207
|
|
20240802,092300,49674320,5300,5300,5300,5280,121
|
|
20240802,092200,49035240,5300,5300,5300,5300,0
|
|
20240802,092100,49035240,5300,5300,5300,5280,610
|
|
20240802,092000,45803020,5310,5340,5340,5310,1662
|
|
20240802,091900,36966900,5330,5330,5330,5320,561
|
|
20240802,091800,33979370,5340,5340,5340,5320,1340
|
|
20240802,091700,26839710,5340,5330,5340,5320,162
|
|
20240802,091600,25975920,5330,5330,5330,5330,0
|
|
20240802,091500,25975920,5330,5340,5340,5330,398
|
|
20240802,091400,23854090,5350,5360,5360,5350,523
|
|
20240802,091300,21054990,5350,5350,5350,5350,305
|
|
20240802,091200,19423240,5350,5360,5360,5350,634
|
|
20240802,091100,16030360,5350,5390,5390,5350,921
|
|
20240802,091000,11091300,5380,5380,5380,5380,311
|
|
20240802,090900,9418120,5390,5390,5390,5390,111
|
|
20240802,090800,8819830,5370,5370,5370,5360,561
|
|
20240802,090700,5812740,5400,5400,5400,5400,1
|
|
20240802,090600,5807340,5370,5370,5370,5370,0
|
|
20240802,090500,5807340,5370,5370,5370,5370,250
|
|
20240802,090400,4464840,5370,5380,5380,5370,392
|
|
20240802,090300,2359780,5400,5400,5400,5400,0
|
|
20240802,090200,2359780,5400,5400,5400,5400,4
|
|
20240802,090100,2338180,5380,5390,5390,5380,183
|
|
20240802,090000,1353280,5400,5390,5400,5390,251
|