629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192600,664683520,5090,5090,5090,5090,2611
|
|
20240802,192500,664683520,5090,5090,5090,5090,0
|
|
20240802,192400,664683520,5090,5090,5090,5090,0
|
|
20240802,192300,664683520,5090,5090,5090,5090,0
|
|
20240802,192200,664683520,5090,5090,5090,5090,0
|
|
20240802,192100,664683520,5090,5090,5090,5090,0
|
|
20240802,192000,664683520,5090,5090,5090,5090,0
|
|
20240802,191900,664683520,5090,5090,5090,5090,0
|
|
20240802,191800,664683520,5090,5090,5090,5090,0
|
|
20240802,191700,664683520,5090,5090,5090,5090,0
|
|
20240802,191600,664683520,5090,5090,5090,5090,0
|
|
20240802,191500,664683520,5090,5090,5090,5090,0
|
|
20240802,191400,664683520,5090,5090,5090,5090,0
|
|
20240802,191300,664683520,5090,5090,5090,5090,0
|
|
20240802,191200,664683520,5090,5090,5090,5090,0
|
|
20240802,191100,664683520,5090,5090,5090,5090,0
|
|
20240802,191000,664683520,5090,5090,5090,5090,0
|
|
20240802,190900,664683520,5090,5090,5090,5090,0
|
|
20240802,190800,664683520,5090,5090,5090,5090,0
|
|
20240802,190700,664683520,5090,5090,5090,5090,0
|
|
20240802,190600,664683520,5090,5090,5090,5090,0
|
|
20240802,190500,664683520,5090,5090,5090,5090,0
|
|
20240802,190400,664683520,5090,5090,5090,5090,0
|
|
20240802,190300,664683520,5090,5090,5090,5090,0
|
|
20240802,190200,664683520,5090,5090,5090,5090,0
|
|
20240802,190100,664683520,5090,5090,5090,5090,0
|
|
20240802,190000,664683520,5090,5090,5090,5090,0
|
|
20240802,185900,664683520,5090,5090,5090,5090,0
|
|
20240802,185800,664683520,5090,5090,5090,5090,0
|
|
20240802,185700,664683520,5090,5090,5090,5090,0
|
|
20240802,185600,664683520,5090,5090,5090,5090,2611
|
|
20240802,185500,664683520,5090,5090,5090,5090,0
|
|
20240802,185400,664683520,5090,5090,5090,5090,0
|
|
20240802,185300,664683520,5090,5090,5090,5090,0
|
|
20240802,185200,664683520,5090,5090,5090,5090,0
|
|
20240802,185100,664683520,5090,5090,5090,5090,0
|
|
20240802,185000,664683520,5090,5090,5090,5090,0
|
|
20240802,184900,664683520,5090,5090,5090,5090,0
|
|
20240802,184800,664683520,5090,5090,5090,5090,0
|
|
20240802,184700,664683520,5090,5090,5090,5090,0
|
|
20240802,184600,664683520,5090,5090,5090,5090,0
|
|
20240802,184500,664683520,5090,5090,5090,5090,0
|
|
20240802,184400,664683520,5090,5090,5090,5090,0
|
|
20240802,184300,664683520,5090,5090,5090,5090,0
|
|
20240802,184200,664683520,5090,5090,5090,5090,0
|
|
20240802,184100,664683520,5090,5090,5090,5090,0
|
|
20240802,184000,664683520,5090,5090,5090,5090,0
|
|
20240802,183900,664683520,5090,5090,5090,5090,0
|
|
20240802,183800,664683520,5090,5090,5090,5090,0
|
|
20240802,183700,664683520,5090,5090,5090,5090,0
|
|
20240802,183600,664683520,5090,5090,5090,5090,0
|
|
20240802,183500,664683520,5090,5090,5090,5090,0
|
|
20240802,183400,664683520,5090,5090,5090,5090,0
|
|
20240802,183300,664683520,5090,5090,5090,5090,0
|
|
20240802,183200,664683520,5090,5090,5090,5090,0
|
|
20240802,183100,664683520,5090,5090,5090,5090,0
|
|
20240802,183000,664683520,5090,5090,5090,5090,0
|
|
20240802,182900,664683520,5090,5090,5090,5090,0
|
|
20240802,182800,664683520,5090,5090,5090,5090,0
|
|
20240802,182700,664683520,5090,5090,5090,5090,0
|
|
20240802,182600,664683520,5090,5090,5090,5090,2611
|
|
20240802,182500,664683520,5090,5090,5090,5090,0
|
|
20240802,182400,664683520,5090,5090,5090,5090,0
|
|
20240802,182300,664683520,5090,5090,5090,5090,0
|
|
20240802,182200,664683520,5090,5090,5090,5090,0
|
|
20240802,182100,664683520,5090,5090,5090,5090,0
|
|
20240802,182000,664683520,5090,5090,5090,5090,0
|
|
20240802,181900,664683520,5090,5090,5090,5090,0
|
|
20240802,181800,664683520,5090,5090,5090,5090,0
|
|
20240802,181700,664683520,5090,5090,5090,5090,0
|
|
20240802,181600,664683520,5090,5090,5090,5090,0
|
|
20240802,181500,664683520,5090,5090,5090,5090,0
|
|
20240802,181400,664683520,5090,5090,5090,5090,0
|
|
20240802,181300,664683520,5090,5090,5090,5090,0
|
|
20240802,181200,664683520,5090,5090,5090,5090,0
|
|
20240802,181100,664683520,5090,5090,5090,5090,0
|
|
20240802,181000,664683520,5090,5090,5090,5090,0
|
|
20240802,180900,664683520,5090,5090,5090,5090,0
|
|
20240802,180800,664683520,5090,5090,5090,5090,0
|
|
20240802,180700,664683520,5090,5090,5090,5090,0
|
|
20240802,180600,664683520,5090,5090,5090,5090,0
|
|
20240802,180500,664683520,5090,5090,5090,5090,0
|
|
20240802,180400,664683520,5090,5090,5090,5090,0
|
|
20240802,180300,664683520,5090,5090,5090,5090,0
|
|
20240802,180200,664683520,5090,5090,5090,5090,0
|
|
20240802,180100,664683520,5090,5090,5090,5090,0
|
|
20240802,180000,664683520,5090,5090,5090,5090,0
|
|
20240802,175900,664683520,5090,5090,5090,5090,0
|
|
20240802,175800,664683520,5090,5090,5090,5090,0
|
|
20240802,175700,664683520,5090,5090,5090,5090,0
|
|
20240802,175600,664683520,5090,5090,5090,5090,2611
|
|
20240802,175500,664683520,5090,5090,5090,5090,0
|
|
20240802,175400,664683520,5090,5090,5090,5090,0
|
|
20240802,175300,664683520,5090,5090,5090,5090,0
|
|
20240802,175200,664683520,5090,5090,5090,5090,0
|
|
20240802,175100,664683520,5090,5090,5090,5090,0
|
|
20240802,175000,664683520,5090,5090,5090,5090,0
|
|
20240802,174900,664683520,5090,5090,5090,5090,0
|
|
20240802,174800,664683520,5090,5090,5090,5090,0
|
|
20240802,174700,664683520,5090,5090,5090,5090,0
|
|
20240802,174600,664683520,5090,5090,5090,5090,0
|
|
20240802,174500,664683520,5090,5090,5090,5090,0
|
|
20240802,174400,664683520,5090,5090,5090,5090,0
|
|
20240802,174300,664683520,5090,5090,5090,5090,0
|
|
20240802,174200,664683520,5090,5090,5090,5090,0
|
|
20240802,174100,664683520,5090,5090,5090,5090,0
|
|
20240802,174000,664683520,5090,5090,5090,5090,0
|
|
20240802,173900,664683520,5090,5090,5090,5090,0
|
|
20240802,173800,664683520,5090,5090,5090,5090,0
|
|
20240802,173700,664683520,5090,5090,5090,5090,0
|
|
20240802,173600,664683520,5090,5090,5090,5090,0
|
|
20240802,173500,664683520,5090,5090,5090,5090,0
|
|
20240802,173400,664683520,5090,5090,5090,5090,0
|
|
20240802,173300,664683520,5090,5090,5090,5090,0
|
|
20240802,173200,664683520,5090,5090,5090,5090,0
|
|
20240802,173100,664683520,5090,5090,5090,5090,0
|
|
20240802,173000,664683520,5090,5090,5090,5090,0
|
|
20240802,172900,664683520,5090,5090,5090,5090,0
|
|
20240802,172800,664683520,5090,5090,5090,5090,0
|
|
20240802,172700,664683520,5090,5090,5090,5090,0
|
|
20240802,172600,664683520,5090,5090,5090,5090,2611
|
|
20240802,172500,664683520,5090,5090,5090,5090,0
|
|
20240802,172400,664683520,5090,5090,5090,5090,0
|
|
20240802,172300,664683520,5090,5090,5090,5090,0
|
|
20240802,172200,664683520,5090,5090,5090,5090,0
|
|
20240802,172100,664683520,5090,5090,5090,5090,0
|
|
20240802,172000,664683520,5090,5090,5090,5090,0
|
|
20240802,171900,664683520,5090,5090,5090,5090,0
|
|
20240802,171800,664683520,5090,5090,5090,5090,0
|
|
20240802,171700,664683520,5090,5090,5090,5090,0
|
|
20240802,171600,664683520,5090,5090,5090,5090,0
|
|
20240802,171500,664683520,5090,5090,5090,5090,0
|
|
20240802,171400,664683520,5090,5090,5090,5090,0
|
|
20240802,171300,664683520,5090,5090,5090,5090,0
|
|
20240802,171200,664683520,5090,5090,5090,5090,0
|
|
20240802,171100,664683520,5090,5090,5090,5090,0
|
|
20240802,171000,664683520,5090,5090,5090,5090,0
|
|
20240802,170900,664683520,5090,5090,5090,5090,0
|
|
20240802,170800,664683520,5090,5090,5090,5090,0
|
|
20240802,170700,664683520,5090,5090,5090,5090,0
|
|
20240802,170600,664683520,5090,5090,5090,5090,0
|
|
20240802,170500,664683520,5090,5090,5090,5090,0
|
|
20240802,170400,664683520,5090,5090,5090,5090,0
|
|
20240802,170300,664683520,5090,5090,5090,5090,0
|
|
20240802,170200,664683520,5090,5090,5090,5090,0
|
|
20240802,170100,664683520,5090,5090,5090,5090,0
|
|
20240802,170000,664683520,5090,5090,5090,5090,0
|
|
20240802,165900,664683520,5090,5090,5090,5090,0
|
|
20240802,165800,664683520,5090,5090,5090,5090,0
|
|
20240802,165700,664683520,5090,5090,5090,5090,0
|
|
20240802,165600,664683520,5090,5090,5090,5090,2611
|
|
20240802,165500,664683520,5090,5090,5090,5090,0
|
|
20240802,165400,664683520,5090,5090,5090,5090,0
|
|
20240802,165300,664683520,5090,5090,5090,5090,0
|
|
20240802,165200,664683520,5090,5090,5090,5090,0
|
|
20240802,165100,664683520,5090,5090,5090,5090,0
|
|
20240802,165000,664683520,5090,5090,5090,5090,0
|
|
20240802,164900,664683520,5090,5090,5090,5090,0
|
|
20240802,164800,664683520,5090,5090,5090,5090,0
|
|
20240802,164700,664683520,5090,5090,5090,5090,0
|
|
20240802,164600,664683520,5090,5090,5090,5090,0
|
|
20240802,164500,664683520,5090,5090,5090,5090,0
|
|
20240802,164400,664683520,5090,5090,5090,5090,0
|
|
20240802,164300,664683520,5090,5090,5090,5090,0
|
|
20240802,164200,664683520,5090,5090,5090,5090,0
|
|
20240802,164100,664683520,5090,5090,5090,5090,0
|
|
20240802,164000,664683520,5090,5090,5090,5090,0
|
|
20240802,163900,664683520,5090,5090,5090,5090,0
|
|
20240802,163800,664683520,5090,5090,5090,5090,0
|
|
20240802,163700,664683520,5090,5090,5090,5090,0
|
|
20240802,163600,664683520,5090,5090,5090,5090,0
|
|
20240802,163500,664683520,5090,5090,5090,5090,0
|
|
20240802,163400,664683520,5090,5090,5090,5090,0
|
|
20240802,163300,664683520,5090,5090,5090,5090,0
|
|
20240802,163200,664683520,5090,5090,5090,5090,0
|
|
20240802,163100,664683520,5090,5090,5090,5090,0
|
|
20240802,163000,664683520,5090,5090,5090,5090,0
|
|
20240802,162900,664683520,5090,5090,5090,5090,0
|
|
20240802,162800,664683520,5090,5090,5090,5090,0
|
|
20240802,162700,664683520,5090,5090,5090,5090,0
|
|
20240802,162600,664683520,5090,5090,5090,5090,2611
|
|
20240802,162500,664683520,5090,5090,5090,5090,0
|
|
20240802,162400,664683520,5090,5090,5090,5090,0
|
|
20240802,162300,664683520,5090,5090,5090,5090,0
|
|
20240802,162200,664683520,5090,5090,5090,5090,0
|
|
20240802,162100,664683520,5090,5090,5090,5090,0
|
|
20240802,162000,664683520,5090,5090,5090,5090,0
|
|
20240802,161900,664683520,5090,5090,5090,5090,0
|
|
20240802,161800,664683520,5090,5090,5090,5090,0
|
|
20240802,161700,664683520,5090,5090,5090,5090,0
|
|
20240802,161600,664683520,5090,5090,5090,5090,0
|
|
20240802,161500,664683520,5090,5090,5090,5090,0
|
|
20240802,161400,664683520,5090,5090,5090,5090,0
|
|
20240802,161300,664683520,5090,5090,5090,5090,0
|
|
20240802,161200,664683520,5090,5090,5090,5090,0
|
|
20240802,161100,664683520,5090,5090,5090,5090,0
|
|
20240802,161000,664683520,5090,5090,5090,5090,0
|
|
20240802,160900,664683520,5090,5090,5090,5090,0
|
|
20240802,160800,664683520,5090,5090,5090,5090,0
|
|
20240802,160700,664683520,5090,5090,5090,5090,0
|
|
20240802,160600,664683520,5090,5090,5090,5090,0
|
|
20240802,160500,664683520,5090,5090,5090,5090,0
|
|
20240802,160400,664683520,5090,5090,5090,5090,0
|
|
20240802,160300,664683520,5090,5090,5090,5090,0
|
|
20240802,160200,664683520,5090,5090,5090,5090,0
|
|
20240802,160100,664683520,5090,5090,5090,5090,0
|
|
20240802,160000,664683520,5090,5090,5090,5090,0
|
|
20240802,155900,664683520,5090,5090,5090,5090,0
|
|
20240802,155800,664683520,5090,5090,5090,5090,0
|
|
20240802,155700,664683520,5090,5090,5090,5090,0
|
|
20240802,155600,664683520,5090,5090,5090,5090,2611
|
|
20240802,155500,664683520,5090,5090,5090,5090,0
|
|
20240802,155400,664683520,5090,5090,5090,5090,0
|
|
20240802,155300,664683520,5090,5090,5090,5090,0
|
|
20240802,155200,664683520,5090,5090,5090,5090,0
|
|
20240802,155100,664683520,5090,5090,5090,5090,0
|
|
20240802,155000,664683520,5090,5090,5090,5090,0
|
|
20240802,154900,664683520,5090,5090,5090,5090,0
|
|
20240802,154800,664683520,5090,5090,5090,5090,0
|
|
20240802,154700,664683520,5090,5090,5090,5090,0
|
|
20240802,154600,664683520,5090,5090,5090,5090,0
|
|
20240802,154500,664683520,5090,5090,5090,5090,0
|
|
20240802,154400,664683520,5090,5090,5090,5090,0
|
|
20240802,154300,664683520,5090,5090,5090,5090,0
|
|
20240802,154200,664683520,5090,5090,5090,5090,0
|
|
20240802,154100,664683520,5090,5090,5090,5090,0
|
|
20240802,154000,664683520,5090,5090,5090,5090,0
|
|
20240802,153900,664683520,5090,5090,5090,5090,0
|
|
20240802,153800,664683520,5090,5090,5090,5090,0
|
|
20240802,153700,664683520,5090,5090,5090,5090,0
|
|
20240802,153600,664683520,5090,5090,5090,5090,0
|
|
20240802,153500,664683520,5090,5090,5090,5090,0
|
|
20240802,153400,664683520,5090,5090,5090,5090,0
|
|
20240802,153300,664683520,5090,5090,5090,5090,0
|
|
20240802,153200,664683520,5090,5090,5090,5090,0
|
|
20240802,153100,664683520,5090,5090,5090,5090,0
|
|
20240802,153000,664683520,5090,5090,5090,5090,2611
|
|
20240802,152900,651393530,5090,5090,5090,5090,0
|
|
20240802,152800,651393530,5090,5090,5090,5090,0
|
|
20240802,152700,651393530,5090,5090,5090,5090,0
|
|
20240802,152600,651393530,5090,5090,5090,5090,0
|
|
20240802,152500,651393530,5090,5090,5090,5090,0
|
|
20240802,152400,651393530,5090,5090,5090,5090,0
|
|
20240802,152300,651393530,5090,5090,5090,5090,0
|
|
20240802,152200,651393530,5090,5090,5090,5090,0
|
|
20240802,152100,651393530,5090,5090,5090,5090,0
|
|
20240802,152000,651393530,5090,5090,5090,5090,0
|
|
20240802,151900,651393530,5090,5090,5090,5090,0
|
|
20240802,151800,651393530,5090,5100,5100,5090,52
|
|
20240802,151700,651128830,5100,5100,5100,5100,0
|
|
20240802,151600,651128830,5100,5090,5100,5090,1182
|
|
20240802,151500,645101020,5090,5090,5090,5080,86
|
|
20240802,151400,644663590,5090,5090,5090,5090,50
|
|
20240802,151300,644409090,5090,5080,5090,5080,206
|
|
20240802,151200,643362550,5090,5090,5090,5090,0
|
|
20240802,151100,643362550,5090,5090,5090,5090,20
|
|
20240802,151000,643260750,5090,5090,5090,5090,500
|
|
20240802,150900,640715750,5090,5090,5090,5090,0
|
|
20240802,150800,640715750,5090,5090,5090,5090,0
|
|
20240802,150700,640715750,5090,5090,5090,5090,90
|
|
20240802,150600,640257650,5090,5090,5090,5090,0
|
|
20240802,150500,640257650,5090,5080,5090,5080,55
|
|
20240802,150400,639978200,5090,5090,5090,5090,1
|
|
20240802,150300,639973110,5080,5080,5080,5080,300
|
|
20240802,150200,638449110,5090,5090,5090,5090,0
|
|
20240802,150100,638449110,5090,5090,5090,5090,0
|
|
20240802,150000,638449110,5090,5090,5090,5090,0
|
|
20240802,145900,638449110,5090,5090,5090,5090,0
|
|
20240802,145800,638449110,5090,5090,5090,5090,0
|
|
20240802,145700,638449110,5090,5100,5100,5080,402
|
|
20240802,145600,636406920,5090,5090,5090,5090,50
|
|
20240802,145500,636152420,5090,5090,5090,5090,0
|
|
20240802,145400,636152420,5090,5090,5090,5090,1
|
|
20240802,145300,636147330,5070,5080,5080,5070,1000
|
|
20240802,145200,631076130,5100,5080,5100,5080,3
|
|
20240802,145100,631060870,5080,5090,5090,5070,1125
|
|
20240802,145000,625343990,5100,5090,5100,5090,39
|
|
20240802,144900,625145460,5090,5100,5100,5090,62
|
|
20240802,144800,624829270,5100,5100,5100,5100,0
|
|
20240802,144700,624829270,5100,5100,5100,5100,1
|
|
20240802,144600,624824170,5090,5090,5090,5090,413
|
|
20240802,144500,622722000,5080,5080,5080,5080,200
|
|
20240802,144400,621706000,5090,5090,5090,5090,2
|
|
20240802,144300,621695820,5080,5080,5080,5080,72
|
|
20240802,144200,621330060,5080,5080,5080,5080,60
|
|
20240802,144100,621025260,5080,5080,5080,5080,0
|
|
20240802,144000,621025260,5080,5080,5080,5080,0
|
|
20240802,143900,621025260,5080,5080,5080,5080,90
|
|
20240802,143800,620568060,5070,5070,5070,5070,487
|
|
20240802,143700,618098970,5070,5070,5070,5070,934
|
|
20240802,143600,613363590,5080,5080,5080,5080,2820
|
|
20240802,143500,599037990,5090,5090,5090,5090,321
|
|
20240802,143400,597404100,5080,5080,5080,5080,0
|
|
20240802,143300,597404100,5080,5090,5090,5080,800
|
|
20240802,143200,593332180,5100,5090,5100,5090,1267
|
|
20240802,143100,586882220,5100,5100,5100,5100,0
|
|
20240802,143000,586882220,5100,5100,5100,5100,120
|
|
20240802,142900,586270220,5100,5100,5100,5100,723
|
|
20240802,142800,582582920,5100,5100,5100,5100,1
|
|
20240802,142700,582577820,5090,5090,5090,5090,0
|
|
20240802,142600,582577820,5090,5090,5090,5090,225
|
|
20240802,142500,581432570,5090,5090,5090,5090,95
|
|
20240802,142400,580949020,5100,5100,5100,5100,0
|
|
20240802,142300,580949020,5100,5100,5100,5100,15
|
|
20240802,142200,580872520,5090,5090,5090,5090,0
|
|
20240802,142100,580872520,5090,5090,5090,5090,0
|
|
20240802,142000,580872520,5090,5100,5100,5090,101
|
|
20240802,141900,580358420,5090,5090,5090,5090,10
|
|
20240802,141800,580307520,5090,5090,5090,5090,105
|
|
20240802,141700,579773070,5090,5090,5090,5090,0
|
|
20240802,141600,579773070,5090,5090,5090,5090,417
|
|
20240802,141500,577650540,5100,5100,5100,5100,0
|
|
20240802,141400,577650540,5100,5100,5100,5100,669
|
|
20240802,141300,574238640,5080,5080,5080,5080,0
|
|
20240802,141200,574238640,5080,5080,5080,5080,0
|
|
20240802,141100,574238640,5080,5080,5080,5080,0
|
|
20240802,141000,574238640,5080,5080,5080,5080,4
|
|
20240802,140900,574218320,5080,5080,5080,5080,354
|
|
20240802,140800,572420000,5080,5080,5080,5080,0
|
|
20240802,140700,572420000,5080,5080,5080,5080,0
|
|
20240802,140600,572420000,5080,5080,5080,5080,0
|
|
20240802,140500,572420000,5080,5090,5090,5080,195
|
|
20240802,140400,571429390,5100,5100,5100,5100,100
|
|
20240802,140300,570919390,5100,5100,5100,5100,0
|
|
20240802,140200,570919390,5100,5100,5100,5100,217
|
|
20240802,140100,569812690,5090,5090,5090,5090,108
|
|
20240802,140000,569262970,5090,5090,5090,5090,100
|
|
20240802,135900,568753970,5090,5090,5090,5090,12
|
|
20240802,135800,568692890,5090,5090,5090,5090,20
|
|
20240802,135700,568591090,5090,5090,5090,5090,6
|
|
20240802,135600,568560550,5100,5100,5100,5100,0
|
|
20240802,135500,568560550,5100,5100,5100,5100,0
|
|
20240802,135400,568560550,5100,5100,5100,5100,306
|
|
20240802,135300,566999950,5080,5080,5080,5080,1630
|
|
20240802,135200,558719550,5080,5090,5090,5080,50
|
|
20240802,135100,558465480,5120,5120,5120,5120,913
|
|
20240802,135000,553790920,5080,5120,5120,5080,200
|
|
20240802,134900,552770920,5110,5080,5110,5080,1655
|
|
20240802,134800,544334840,5080,5080,5080,5080,0
|
|
20240802,134700,544334840,5080,5080,5080,5080,2333
|
|
20240802,134600,532483200,5080,5090,5090,5080,3313
|
|
20240802,134500,515629630,5100,5100,5100,5100,0
|
|
20240802,134400,515629630,5100,5100,5100,5100,0
|
|
20240802,134300,515629630,5100,5100,5100,5100,100
|
|
20240802,134200,515119630,5100,5100,5100,5100,1175
|
|
20240802,134100,509127130,5110,5110,5110,5110,0
|
|
20240802,134000,509127130,5110,5110,5110,5110,0
|
|
20240802,133900,509127130,5110,5110,5110,5110,0
|
|
20240802,133800,509127130,5110,5110,5110,5110,100
|
|
20240802,133700,508616130,5110,5110,5110,5110,194
|
|
20240802,133600,507624790,5110,5110,5120,5110,670
|
|
20240802,133500,504197090,5100,5100,5100,5100,0
|
|
20240802,133400,504197090,5100,5100,5100,5100,0
|
|
20240802,133300,504197090,5100,5100,5100,5100,0
|
|
20240802,133200,504197090,5100,5100,5100,5100,0
|
|
20240802,133100,504197090,5100,5100,5100,5100,68
|
|
20240802,133000,503850290,5100,5100,5100,5100,534
|
|
20240802,132900,501126890,5100,5110,5110,5090,1588
|
|
20240802,132800,493029070,5110,5110,5110,5110,20
|
|
20240802,132700,492926870,5110,5110,5110,5110,100
|
|
20240802,132600,492415870,5120,5120,5120,5120,0
|
|
20240802,132500,492415870,5120,5100,5120,5100,1580
|
|
20240802,132400,484357850,5120,5110,5120,5100,7361
|
|
20240802,132300,446781740,5110,5110,5110,5110,350
|
|
20240802,132200,444993240,5120,5120,5120,5120,0
|
|
20240802,132100,444993240,5120,5120,5120,5120,1003
|
|
20240802,132000,439857880,5120,5120,5120,5120,4635
|
|
20240802,131900,416126680,5120,5120,5120,5120,0
|
|
20240802,131800,416126680,5120,5120,5120,5120,0
|
|
20240802,131700,416126680,5120,5120,5120,5120,200
|
|
20240802,131600,415102680,5120,5130,5130,5120,69
|
|
20240802,131500,414748720,5130,5130,5130,5130,0
|
|
20240802,131400,414748720,5130,5130,5130,5130,0
|
|
20240802,131300,414748720,5130,5130,5130,5130,0
|
|
20240802,131200,414748720,5130,5130,5130,5130,0
|
|
20240802,131100,414748720,5130,5130,5130,5130,0
|
|
20240802,131000,414748720,5130,5130,5130,5130,4
|
|
20240802,130900,414728200,5130,5130,5130,5130,60
|
|
20240802,130800,414420400,5130,5130,5130,5130,200
|
|
20240802,130700,413394400,5130,5130,5130,5130,0
|
|
20240802,130600,413394400,5130,5130,5130,5130,9
|
|
20240802,130500,413348230,5130,5130,5130,5130,385
|
|
20240802,130400,411373180,5130,5130,5130,5130,19
|
|
20240802,130300,411275710,5130,5130,5130,5130,370
|
|
20240802,130200,409377610,5130,5130,5130,5130,0
|
|
20240802,130100,409377610,5130,5130,5130,5130,0
|
|
20240802,130000,409377610,5130,5130,5130,5130,1500
|
|
20240802,125900,401682610,5130,5130,5130,5130,10
|
|
20240802,125800,401631310,5130,5130,5130,5130,0
|
|
20240802,125700,401631310,5130,5130,5130,5130,0
|
|
20240802,125600,401631310,5130,5130,5130,5130,0
|
|
20240802,125500,401631310,5130,5130,5130,5130,400
|
|
20240802,125400,399579310,5130,5130,5130,5130,285
|
|
20240802,125300,398117260,5130,5130,5130,5130,0
|
|
20240802,125200,398117260,5130,5130,5130,5130,0
|
|
20240802,125100,398117260,5130,5130,5130,5130,0
|
|
20240802,125000,398117260,5130,5130,5130,5130,194
|
|
20240802,124900,397122040,5130,5130,5130,5130,576
|
|
20240802,124800,394167160,5130,5130,5130,5130,0
|
|
20240802,124700,394167160,5130,5130,5130,5130,2887
|
|
20240802,124600,379356850,5130,5130,5130,5130,0
|
|
20240802,124500,379356850,5130,5140,5140,5130,1400
|
|
20240802,124400,372166780,5140,5140,5140,5140,308
|
|
20240802,124300,370583660,5130,5130,5130,5130,464
|
|
20240802,124200,368203340,5130,5130,5130,5130,0
|
|
20240802,124100,368203340,5130,5130,5130,5130,0
|
|
20240802,124000,368203340,5130,5130,5130,5130,649
|
|
20240802,123900,364873970,5140,5140,5140,5140,35
|
|
20240802,123800,364694070,5140,5140,5140,5140,0
|
|
20240802,123700,364694070,5140,5130,5140,5130,693
|
|
20240802,123600,361138970,5130,5140,5140,5130,241
|
|
20240802,123500,359902630,5130,5130,5130,5130,0
|
|
20240802,123400,359902630,5130,5130,5130,5130,0
|
|
20240802,123300,359902630,5130,5130,5130,5130,1046
|
|
20240802,123200,354536650,5130,5130,5130,5130,11
|
|
20240802,123100,354480220,5130,5130,5130,5130,0
|
|
20240802,123000,354480220,5130,5140,5140,5130,3220
|
|
20240802,122900,337941850,5130,5130,5130,5130,0
|
|
20240802,122800,337941850,5130,5130,5130,5130,0
|
|
20240802,122700,337941850,5130,5130,5130,5130,0
|
|
20240802,122600,337941850,5130,5130,5130,5130,0
|
|
20240802,122500,337941850,5130,5130,5130,5130,500
|
|
20240802,122400,335376850,5130,5130,5130,5130,0
|
|
20240802,122300,335376850,5130,5130,5130,5130,0
|
|
20240802,122200,335376850,5130,5130,5130,5130,0
|
|
20240802,122100,335376850,5130,5130,5130,5130,0
|
|
20240802,122000,335376850,5130,5130,5130,5130,0
|
|
20240802,121900,335376850,5130,5130,5130,5130,0
|
|
20240802,121800,335376850,5130,5130,5130,5130,0
|
|
20240802,121700,335376850,5130,5130,5130,5130,200
|
|
20240802,121600,334350850,5130,5130,5130,5130,30
|
|
20240802,121500,334196950,5140,5140,5140,5140,90
|
|
20240802,121400,333734350,5140,5140,5140,5140,0
|
|
20240802,121300,333734350,5140,5140,5140,5140,190
|
|
20240802,121200,332757750,5140,5140,5140,5140,178
|
|
20240802,121100,331842830,5140,5140,5140,5140,1
|
|
20240802,121000,331837690,5130,5130,5130,5130,0
|
|
20240802,120900,331837690,5130,5130,5130,5130,0
|
|
20240802,120800,331837690,5130,5130,5130,5130,0
|
|
20240802,120700,331837690,5130,5130,5130,5130,0
|
|
20240802,120600,331837690,5130,5130,5130,5130,0
|
|
20240802,120500,331837690,5130,5130,5130,5130,0
|
|
20240802,120400,331837690,5130,5130,5130,5130,95
|
|
20240802,120300,331350340,5130,5130,5130,5130,283
|
|
20240802,120200,329898550,5140,5140,5140,5140,53
|
|
20240802,120100,329626130,5140,5140,5140,5140,1
|
|
20240802,120000,329620990,5140,5140,5140,5140,0
|
|
20240802,115900,329620990,5140,5140,5140,5140,0
|
|
20240802,115800,329620990,5140,5140,5140,5140,10
|
|
20240802,115700,329569590,5140,5140,5140,5140,0
|
|
20240802,115600,329569590,5140,5140,5140,5140,0
|
|
20240802,115500,329569590,5140,5120,5140,5120,101
|
|
20240802,115400,329050470,5120,5120,5120,5120,0
|
|
20240802,115300,329050470,5120,5120,5120,5120,0
|
|
20240802,115200,329050470,5120,5130,5140,5120,711
|
|
20240802,115100,325404350,5140,5140,5140,5140,0
|
|
20240802,115000,325404350,5140,5140,5140,5140,0
|
|
20240802,114900,325404350,5140,5140,5140,5140,0
|
|
20240802,114800,325404350,5140,5140,5140,5140,22
|
|
20240802,114700,325291270,5150,5150,5150,5150,5
|
|
20240802,114600,325265520,5140,5140,5140,5140,1
|
|
20240802,114500,325260380,5140,5140,5140,5140,0
|
|
20240802,114400,325260380,5140,5140,5140,5140,0
|
|
20240802,114300,325260380,5140,5140,5140,5140,0
|
|
20240802,114200,325260380,5140,5140,5140,5140,200
|
|
20240802,114100,324232380,5150,5150,5150,5150,20
|
|
20240802,114000,324129380,5160,5160,5160,5160,10
|
|
20240802,113900,324077780,5160,5160,5160,5160,50
|
|
20240802,113800,323819780,5130,5130,5130,5130,0
|
|
20240802,113700,323819780,5130,5130,5130,5130,267
|
|
20240802,113600,322450070,5170,5170,5170,5170,0
|
|
20240802,113500,322450070,5170,5170,5170,5170,0
|
|
20240802,113400,322450070,5170,5120,5170,5120,228
|
|
20240802,113300,321281310,5130,5140,5140,5130,553
|
|
20240802,113200,318443410,5140,5140,5140,5140,1
|
|
20240802,113100,318438270,5140,5140,5140,5140,0
|
|
20240802,113000,318438270,5140,5140,5140,5140,4
|
|
20240802,112900,318417710,5170,5170,5170,5170,0
|
|
20240802,112800,318417710,5170,5170,5170,5170,0
|
|
20240802,112700,318417710,5170,5170,5170,5170,0
|
|
20240802,112600,318417710,5170,5150,5170,5150,552
|
|
20240802,112500,315570910,5130,5130,5130,5130,0
|
|
20240802,112400,315570910,5130,5130,5130,5130,0
|
|
20240802,112300,315570910,5130,5130,5130,5130,0
|
|
20240802,112200,315570910,5130,5130,5130,5130,1348
|
|
20240802,112100,308655670,5130,5130,5130,5130,2505
|
|
20240802,112000,295805020,5130,5140,5140,5130,680
|
|
20240802,111900,292309930,5140,5140,5140,5140,0
|
|
20240802,111800,292309930,5140,5150,5150,5140,1100
|
|
20240802,111700,286654930,5150,5150,5150,5150,0
|
|
20240802,111600,286654930,5150,5150,5150,5150,1
|
|
20240802,111500,286649780,5150,5150,5150,5150,927
|
|
20240802,111400,281875730,5150,5150,5150,5150,11
|
|
20240802,111300,281819080,5150,5150,5150,5150,0
|
|
20240802,111200,281819080,5150,5150,5150,5150,0
|
|
20240802,111100,281819080,5150,5150,5150,5150,0
|
|
20240802,111000,281819080,5150,5150,5150,5150,0
|
|
20240802,110900,281819080,5150,5150,5150,5150,203
|
|
20240802,110800,280773630,5160,5160,5160,5160,0
|
|
20240802,110700,280773630,5160,5160,5160,5160,0
|
|
20240802,110600,280773630,5160,5160,5160,5160,0
|
|
20240802,110500,280773630,5160,5160,5160,5160,0
|
|
20240802,110400,280773630,5160,5160,5160,5160,0
|
|
20240802,110300,280773630,5160,5160,5160,5160,0
|
|
20240802,110200,280773630,5160,5160,5160,5160,0
|
|
20240802,110100,280773630,5160,5160,5160,5160,0
|
|
20240802,110000,280773630,5160,5150,5160,5150,3490
|
|
20240802,105900,262765260,5150,5150,5150,5150,22
|
|
20240802,105800,262651960,5150,5150,5150,5150,20
|
|
20240802,105700,262548960,5150,5150,5150,5150,0
|
|
20240802,105600,262548960,5150,5150,5150,5150,0
|
|
20240802,105500,262548960,5150,5140,5150,5140,300
|
|
20240802,105400,261003970,5150,5150,5150,5150,10
|
|
20240802,105300,260952470,5140,5140,5140,5140,0
|
|
20240802,105200,260952470,5140,5140,5140,5140,152
|
|
20240802,105100,260171190,5140,5140,5140,5140,4
|
|
20240802,105000,260150630,5140,5140,5140,5140,1319
|
|
20240802,104900,253370970,5150,5150,5150,5150,0
|
|
20240802,104800,253370970,5150,5150,5150,5150,0
|
|
20240802,104700,253370970,5150,5150,5150,5150,10
|
|
20240802,104600,253319470,5150,5150,5150,5150,0
|
|
20240802,104500,253319470,5150,5150,5150,5150,5
|
|
20240802,104400,253293720,5150,5160,5160,5150,9
|
|
20240802,104300,253247360,5160,5160,5160,5160,20
|
|
20240802,104200,253144160,5150,5150,5150,5150,568
|
|
20240802,104100,250218960,5130,5130,5130,5130,3
|
|
20240802,104000,250203570,5140,5140,5140,5140,110
|
|
20240802,103900,249638170,5140,5140,5140,5140,100
|
|
20240802,103800,249124170,5140,5140,5140,5140,15
|
|
20240802,103700,249047070,5140,5140,5140,5140,50
|
|
20240802,103600,248790070,5130,5140,5140,5130,1151
|
|
20240802,103500,242885430,5140,5140,5140,5140,71
|
|
20240802,103400,242520490,5140,5140,5140,5140,510
|
|
20240802,103300,239899090,5140,5160,5170,5140,2456
|
|
20240802,103200,227255420,5160,5170,5200,5160,6541
|
|
20240802,103100,193461090,5180,5180,5180,5180,1
|
|
20240802,103000,193455910,5180,5180,5180,5180,0
|
|
20240802,102900,193455910,5180,5170,5180,5170,13
|
|
20240802,102800,193388600,5170,5170,5170,5170,12
|
|
20240802,102700,193326560,5180,5180,5180,5180,260
|
|
20240802,102600,191979760,5180,5180,5180,5180,0
|
|
20240802,102500,191979760,5180,5180,5180,5180,0
|
|
20240802,102400,191979760,5180,5180,5180,5180,0
|
|
20240802,102300,191979760,5180,5180,5180,5180,0
|
|
20240802,102200,191979760,5180,5180,5180,5180,411
|
|
20240802,102100,189850780,5180,5180,5180,5180,428
|
|
20240802,102000,187633740,5190,5190,5190,5190,0
|
|
20240802,101900,187633740,5190,5190,5190,5190,0
|
|
20240802,101800,187633740,5190,5190,5190,5190,100
|
|
20240802,101700,187114740,5180,5180,5180,5180,0
|
|
20240802,101600,187114740,5180,5180,5180,5180,187
|
|
20240802,101500,186146080,5180,5180,5180,5180,100
|
|
20240802,101400,185628080,5180,5180,5180,5180,0
|
|
20240802,101300,185628080,5180,5180,5180,5180,50
|
|
20240802,101200,185369080,5180,5180,5180,5180,1
|
|
20240802,101100,185363900,5180,5180,5180,5180,5
|
|
20240802,101000,185338000,5180,5180,5180,5180,0
|
|
20240802,100900,185338000,5180,5180,5180,5180,100
|
|
20240802,100800,184820000,5180,5180,5180,5180,469
|
|
20240802,100700,182390580,5200,5200,5200,5200,0
|
|
20240802,100600,182390580,5200,5200,5200,5200,0
|
|
20240802,100500,182390580,5200,5200,5200,5200,0
|
|
20240802,100400,182390580,5200,5200,5200,5200,110
|
|
20240802,100300,181818580,5200,5200,5200,5200,484
|
|
20240802,100200,179301780,5170,5200,5200,5170,9
|
|
20240802,100100,179255220,5190,5190,5190,5190,1051
|
|
20240802,100000,173800530,5190,5180,5190,5180,218
|
|
20240802,095900,172671240,5180,5180,5180,5180,0
|
|
20240802,095800,172671240,5180,5180,5180,5180,3
|
|
20240802,095700,172655700,5180,5180,5180,5180,311
|
|
20240802,095600,171044720,5180,5180,5180,5180,202
|
|
20240802,095500,169998360,5180,5180,5180,5180,170
|
|
20240802,095400,169117760,5180,5180,5180,5180,3106
|
|
20240802,095300,153028680,5180,5180,5180,5180,0
|
|
20240802,095200,153028680,5180,5180,5180,5180,0
|
|
20240802,095100,153028680,5180,5180,5180,5180,311
|
|
20240802,095000,151417700,5190,5190,5190,5190,80
|
|
20240802,094900,151002500,5190,5190,5190,5190,210
|
|
20240802,094800,149912600,5200,5190,5200,5190,200
|
|
20240802,094700,148874560,5190,5190,5190,5190,907
|
|
20240802,094600,144167230,5190,5190,5190,5190,0
|
|
20240802,094500,144167230,5190,5180,5190,5180,176
|
|
20240802,094400,143253820,5190,5190,5190,5190,0
|
|
20240802,094300,143253820,5190,5190,5190,5190,22
|
|
20240802,094200,143139640,5190,5190,5190,5190,1
|
|
20240802,094100,143134450,5190,5190,5190,5190,0
|
|
20240802,094000,143134450,5190,5180,5190,5180,88
|
|
20240802,093900,142677760,5180,5180,5190,5180,145
|
|
20240802,093800,141925260,5180,5180,5190,5180,1155
|
|
20240802,093700,135942310,5190,5190,5190,5190,0
|
|
20240802,093600,135942310,5190,5190,5190,5190,17
|
|
20240802,093500,135854080,5190,5180,5190,5180,255
|
|
20240802,093400,134533170,5190,5190,5190,5190,214
|
|
20240802,093300,133422510,5180,5180,5180,5180,3
|
|
20240802,093200,133406970,5200,5180,5200,5170,1503
|
|
20240802,093100,125629160,5180,5180,5180,5180,0
|
|
20240802,093000,125629160,5180,5180,5180,5180,120
|
|
20240802,092900,125007560,5180,5180,5180,5180,2
|
|
20240802,092800,124997200,5180,5180,5190,5180,2344
|
|
20240802,092700,112854900,5190,5190,5200,5180,3942
|
|
20240802,092600,92409310,5190,5190,5190,5190,693
|
|
20240802,092500,88812640,5190,5210,5210,5190,1930
|
|
20240802,092400,78777450,5200,5200,5200,5200,5
|
|
20240802,092300,78751450,5200,5210,5210,5200,1491
|
|
20240802,092200,70998090,5210,5210,5210,5210,1
|
|
20240802,092100,70992880,5210,5200,5210,5200,296
|
|
20240802,092000,69452680,5210,5210,5210,5210,90
|
|
20240802,091900,68983780,5210,5220,5220,5210,426
|
|
20240802,091800,66760280,5220,5220,5220,5220,3
|
|
20240802,091700,66744620,5200,5200,5200,5200,0
|
|
20240802,091600,66744620,5200,5210,5210,5200,750
|
|
20240802,091500,62841330,5210,5210,5210,5210,362
|
|
20240802,091400,60955310,5200,5210,5210,5200,4689
|
|
20240802,091300,36559490,5210,5210,5210,5210,0
|
|
20240802,091200,36559490,5210,5210,5210,5210,189
|
|
20240802,091100,35574800,5210,5220,5230,5210,501
|
|
20240802,091000,32962190,5210,5210,5210,5210,126
|
|
20240802,090900,32305730,5210,5210,5210,5210,0
|
|
20240802,090800,32305730,5210,5210,5210,5210,0
|
|
20240802,090700,32305730,5210,5210,5210,5210,1856
|
|
20240802,090600,22635970,5210,5210,5210,5210,106
|
|
20240802,090500,22083710,5220,5220,5220,5220,1007
|
|
20240802,090400,16827170,5210,5210,5210,5210,10
|
|
20240802,090300,16775070,5190,5250,5250,5190,2001
|
|
20240802,090200,6377710,5250,5250,5250,5250,1
|
|
20240802,090100,6372460,5220,5220,5220,5220,10
|
|
20240802,090000,6320260,5260,5200,5260,5200,1215
|