627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192400,851758250,5310,5310,5310,5310,979
|
|
20240802,192300,851758250,5310,5310,5310,5310,0
|
|
20240802,192200,851758250,5310,5310,5310,5310,0
|
|
20240802,192100,851758250,5310,5310,5310,5310,0
|
|
20240802,192000,851758250,5310,5310,5310,5310,0
|
|
20240802,191900,851758250,5310,5310,5310,5310,0
|
|
20240802,191800,851758250,5310,5310,5310,5310,0
|
|
20240802,191700,851758250,5310,5310,5310,5310,0
|
|
20240802,191600,851758250,5310,5310,5310,5310,0
|
|
20240802,191500,851758250,5310,5310,5310,5310,0
|
|
20240802,191400,851758250,5310,5310,5310,5310,0
|
|
20240802,191300,851758250,5310,5310,5310,5310,0
|
|
20240802,191200,851758250,5310,5310,5310,5310,0
|
|
20240802,191100,851758250,5310,5310,5310,5310,0
|
|
20240802,191000,851758250,5310,5310,5310,5310,0
|
|
20240802,190900,851758250,5310,5310,5310,5310,0
|
|
20240802,190800,851758250,5310,5310,5310,5310,0
|
|
20240802,190700,851758250,5310,5310,5310,5310,0
|
|
20240802,190600,851758250,5310,5310,5310,5310,0
|
|
20240802,190500,851758250,5310,5310,5310,5310,0
|
|
20240802,190400,851758250,5310,5310,5310,5310,0
|
|
20240802,190300,851758250,5310,5310,5310,5310,0
|
|
20240802,190200,851758250,5310,5310,5310,5310,0
|
|
20240802,190100,851758250,5310,5310,5310,5310,0
|
|
20240802,190000,851758250,5310,5310,5310,5310,0
|
|
20240802,185900,851758250,5310,5310,5310,5310,0
|
|
20240802,185800,851758250,5310,5310,5310,5310,0
|
|
20240802,185700,851758250,5310,5310,5310,5310,0
|
|
20240802,185600,851758250,5310,5310,5310,5310,0
|
|
20240802,185500,851758250,5310,5310,5310,5310,0
|
|
20240802,185400,851758250,5310,5310,5310,5310,979
|
|
20240802,185300,851758250,5310,5310,5310,5310,0
|
|
20240802,185200,851758250,5310,5310,5310,5310,0
|
|
20240802,185100,851758250,5310,5310,5310,5310,0
|
|
20240802,185000,851758250,5310,5310,5310,5310,0
|
|
20240802,184900,851758250,5310,5310,5310,5310,0
|
|
20240802,184800,851758250,5310,5310,5310,5310,0
|
|
20240802,184700,851758250,5310,5310,5310,5310,0
|
|
20240802,184600,851758250,5310,5310,5310,5310,0
|
|
20240802,184500,851758250,5310,5310,5310,5310,0
|
|
20240802,184400,851758250,5310,5310,5310,5310,0
|
|
20240802,184300,851758250,5310,5310,5310,5310,0
|
|
20240802,184200,851758250,5310,5310,5310,5310,0
|
|
20240802,184100,851758250,5310,5310,5310,5310,0
|
|
20240802,184000,851758250,5310,5310,5310,5310,0
|
|
20240802,183900,851758250,5310,5310,5310,5310,0
|
|
20240802,183800,851758250,5310,5310,5310,5310,0
|
|
20240802,183700,851758250,5310,5310,5310,5310,0
|
|
20240802,183600,851758250,5310,5310,5310,5310,0
|
|
20240802,183500,851758250,5310,5310,5310,5310,0
|
|
20240802,183400,851758250,5310,5310,5310,5310,0
|
|
20240802,183300,851758250,5310,5310,5310,5310,0
|
|
20240802,183200,851758250,5310,5310,5310,5310,0
|
|
20240802,183100,851758250,5310,5310,5310,5310,0
|
|
20240802,183000,851758250,5310,5310,5310,5310,0
|
|
20240802,182900,851758250,5310,5310,5310,5310,0
|
|
20240802,182800,851758250,5310,5310,5310,5310,0
|
|
20240802,182700,851758250,5310,5310,5310,5310,0
|
|
20240802,182600,851758250,5310,5310,5310,5310,0
|
|
20240802,182500,851758250,5310,5310,5310,5310,0
|
|
20240802,182400,851758250,5310,5310,5310,5310,979
|
|
20240802,182300,851758250,5310,5310,5310,5310,0
|
|
20240802,182200,851758250,5310,5310,5310,5310,0
|
|
20240802,182100,851758250,5310,5310,5310,5310,0
|
|
20240802,182000,851758250,5310,5310,5310,5310,0
|
|
20240802,181900,851758250,5310,5310,5310,5310,0
|
|
20240802,181800,851758250,5310,5310,5310,5310,0
|
|
20240802,181700,851758250,5310,5310,5310,5310,0
|
|
20240802,181600,851758250,5310,5310,5310,5310,0
|
|
20240802,181500,851758250,5310,5310,5310,5310,0
|
|
20240802,181400,851758250,5310,5310,5310,5310,0
|
|
20240802,181300,851758250,5310,5310,5310,5310,0
|
|
20240802,181200,851758250,5310,5310,5310,5310,0
|
|
20240802,181100,851758250,5310,5310,5310,5310,0
|
|
20240802,181000,851758250,5310,5310,5310,5310,0
|
|
20240802,180900,851758250,5310,5310,5310,5310,0
|
|
20240802,180800,851758250,5310,5310,5310,5310,0
|
|
20240802,180700,851758250,5310,5310,5310,5310,0
|
|
20240802,180600,851758250,5310,5310,5310,5310,0
|
|
20240802,180500,851758250,5310,5310,5310,5310,0
|
|
20240802,180400,851758250,5310,5310,5310,5310,0
|
|
20240802,180300,851758250,5310,5310,5310,5310,0
|
|
20240802,180200,851758250,5310,5310,5310,5310,0
|
|
20240802,180100,851758250,5310,5310,5310,5310,0
|
|
20240802,180000,851758250,5310,5310,5310,5310,0
|
|
20240802,175900,851758250,5310,5310,5310,5310,0
|
|
20240802,175800,851758250,5310,5310,5310,5310,0
|
|
20240802,175700,851758250,5310,5310,5310,5310,0
|
|
20240802,175600,851758250,5310,5310,5310,5310,0
|
|
20240802,175500,851758250,5310,5310,5310,5310,0
|
|
20240802,175400,851758250,5310,5310,5310,5310,979
|
|
20240802,175300,851758250,5310,5310,5310,5310,0
|
|
20240802,175200,851758250,5310,5310,5310,5310,0
|
|
20240802,175100,851758250,5310,5310,5310,5310,0
|
|
20240802,175000,851758250,5310,5310,5310,5310,0
|
|
20240802,174900,851758250,5310,5310,5310,5310,0
|
|
20240802,174800,851758250,5310,5310,5310,5310,0
|
|
20240802,174700,851758250,5310,5310,5310,5310,0
|
|
20240802,174600,851758250,5310,5310,5310,5310,0
|
|
20240802,174500,851758250,5310,5310,5310,5310,0
|
|
20240802,174400,851758250,5310,5310,5310,5310,0
|
|
20240802,174300,851758250,5310,5310,5310,5310,0
|
|
20240802,174200,851758250,5310,5310,5310,5310,0
|
|
20240802,174100,851758250,5310,5310,5310,5310,0
|
|
20240802,174000,851758250,5310,5310,5310,5310,0
|
|
20240802,173900,851758250,5310,5310,5310,5310,0
|
|
20240802,173800,851758250,5310,5310,5310,5310,0
|
|
20240802,173700,851758250,5310,5310,5310,5310,0
|
|
20240802,173600,851758250,5310,5310,5310,5310,0
|
|
20240802,173500,851758250,5310,5310,5310,5310,0
|
|
20240802,173400,851758250,5310,5310,5310,5310,0
|
|
20240802,173300,851758250,5310,5310,5310,5310,0
|
|
20240802,173200,851758250,5310,5310,5310,5310,0
|
|
20240802,173100,851758250,5310,5310,5310,5310,0
|
|
20240802,173000,851758250,5310,5310,5310,5310,0
|
|
20240802,172900,851758250,5310,5310,5310,5310,0
|
|
20240802,172800,851758250,5310,5310,5310,5310,0
|
|
20240802,172700,851758250,5310,5310,5310,5310,0
|
|
20240802,172600,851758250,5310,5310,5310,5310,0
|
|
20240802,172500,851758250,5310,5310,5310,5310,0
|
|
20240802,172400,851758250,5310,5310,5310,5310,979
|
|
20240802,172300,851758250,5310,5310,5310,5310,0
|
|
20240802,172200,851758250,5310,5310,5310,5310,0
|
|
20240802,172100,851758250,5310,5310,5310,5310,0
|
|
20240802,172000,851758250,5310,5310,5310,5310,0
|
|
20240802,171900,851758250,5310,5310,5310,5310,0
|
|
20240802,171800,851758250,5310,5310,5310,5310,0
|
|
20240802,171700,851758250,5310,5310,5310,5310,0
|
|
20240802,171600,851758250,5310,5310,5310,5310,0
|
|
20240802,171500,851758250,5310,5310,5310,5310,0
|
|
20240802,171400,851758250,5310,5310,5310,5310,0
|
|
20240802,171300,851758250,5310,5310,5310,5310,0
|
|
20240802,171200,851758250,5310,5310,5310,5310,0
|
|
20240802,171100,851758250,5310,5310,5310,5310,0
|
|
20240802,171000,851758250,5310,5310,5310,5310,0
|
|
20240802,170900,851758250,5310,5310,5310,5310,0
|
|
20240802,170800,851758250,5310,5310,5310,5310,0
|
|
20240802,170700,851758250,5310,5310,5310,5310,0
|
|
20240802,170600,851758250,5310,5310,5310,5310,0
|
|
20240802,170500,851758250,5310,5310,5310,5310,0
|
|
20240802,170400,851758250,5310,5310,5310,5310,0
|
|
20240802,170300,851758250,5310,5310,5310,5310,0
|
|
20240802,170200,851758250,5310,5310,5310,5310,0
|
|
20240802,170100,851758250,5310,5310,5310,5310,0
|
|
20240802,170000,851758250,5310,5310,5310,5310,0
|
|
20240802,165900,851758250,5310,5310,5310,5310,0
|
|
20240802,165800,851758250,5310,5310,5310,5310,0
|
|
20240802,165700,851758250,5310,5310,5310,5310,0
|
|
20240802,165600,851758250,5310,5310,5310,5310,0
|
|
20240802,165500,851758250,5310,5310,5310,5310,0
|
|
20240802,165400,851758250,5310,5310,5310,5310,979
|
|
20240802,165300,851758250,5310,5310,5310,5310,0
|
|
20240802,165200,851758250,5310,5310,5310,5310,0
|
|
20240802,165100,851758250,5310,5310,5310,5310,0
|
|
20240802,165000,851758250,5310,5310,5310,5310,0
|
|
20240802,164900,851758250,5310,5310,5310,5310,0
|
|
20240802,164800,851758250,5310,5310,5310,5310,0
|
|
20240802,164700,851758250,5310,5310,5310,5310,0
|
|
20240802,164600,851758250,5310,5310,5310,5310,0
|
|
20240802,164500,851758250,5310,5310,5310,5310,0
|
|
20240802,164400,851758250,5310,5310,5310,5310,0
|
|
20240802,164300,851758250,5310,5310,5310,5310,0
|
|
20240802,164200,851758250,5310,5310,5310,5310,0
|
|
20240802,164100,851758250,5310,5310,5310,5310,0
|
|
20240802,164000,851758250,5310,5310,5310,5310,0
|
|
20240802,163900,851758250,5310,5310,5310,5310,0
|
|
20240802,163800,851758250,5310,5310,5310,5310,0
|
|
20240802,163700,851758250,5310,5310,5310,5310,0
|
|
20240802,163600,851758250,5310,5310,5310,5310,0
|
|
20240802,163500,851758250,5310,5310,5310,5310,0
|
|
20240802,163400,851758250,5310,5310,5310,5310,0
|
|
20240802,163300,851758250,5310,5310,5310,5310,0
|
|
20240802,163200,851758250,5310,5310,5310,5310,0
|
|
20240802,163100,851758250,5310,5310,5310,5310,0
|
|
20240802,163000,851758250,5310,5310,5310,5310,0
|
|
20240802,162900,851758250,5310,5310,5310,5310,0
|
|
20240802,162800,851758250,5310,5310,5310,5310,0
|
|
20240802,162700,851758250,5310,5310,5310,5310,0
|
|
20240802,162600,851758250,5310,5310,5310,5310,0
|
|
20240802,162500,851758250,5310,5310,5310,5310,0
|
|
20240802,162400,851758250,5310,5310,5310,5310,979
|
|
20240802,162300,851758250,5310,5310,5310,5310,0
|
|
20240802,162200,851758250,5310,5310,5310,5310,0
|
|
20240802,162100,851758250,5310,5310,5310,5310,0
|
|
20240802,162000,851758250,5310,5310,5310,5310,0
|
|
20240802,161900,851758250,5310,5310,5310,5310,0
|
|
20240802,161800,851758250,5310,5310,5310,5310,0
|
|
20240802,161700,851758250,5310,5310,5310,5310,0
|
|
20240802,161600,851758250,5310,5310,5310,5310,0
|
|
20240802,161500,851758250,5310,5310,5310,5310,0
|
|
20240802,161400,851758250,5310,5310,5310,5310,0
|
|
20240802,161300,851758250,5310,5310,5310,5310,0
|
|
20240802,161200,851758250,5310,5310,5310,5310,0
|
|
20240802,161100,851758250,5310,5310,5310,5310,0
|
|
20240802,161000,851758250,5310,5310,5310,5310,0
|
|
20240802,160900,851758250,5310,5310,5310,5310,0
|
|
20240802,160800,851758250,5310,5310,5310,5310,0
|
|
20240802,160700,851758250,5310,5310,5310,5310,0
|
|
20240802,160600,851758250,5310,5310,5310,5310,0
|
|
20240802,160500,851758250,5310,5310,5310,5310,0
|
|
20240802,160400,851758250,5310,5310,5310,5310,0
|
|
20240802,160300,851758250,5310,5310,5310,5310,0
|
|
20240802,160200,851758250,5310,5310,5310,5310,0
|
|
20240802,160100,851758250,5310,5310,5310,5310,0
|
|
20240802,160000,851758250,5310,5310,5310,5310,0
|
|
20240802,155900,851758250,5310,5310,5310,5310,0
|
|
20240802,155800,851758250,5310,5310,5310,5310,0
|
|
20240802,155700,851758250,5310,5310,5310,5310,0
|
|
20240802,155600,851758250,5310,5310,5310,5310,0
|
|
20240802,155500,851758250,5310,5310,5310,5310,0
|
|
20240802,155400,851758250,5310,5310,5310,5310,979
|
|
20240802,155300,851758250,5310,5310,5310,5310,0
|
|
20240802,155200,851758250,5310,5310,5310,5310,0
|
|
20240802,155100,851758250,5310,5310,5310,5310,0
|
|
20240802,155000,851758250,5310,5310,5310,5310,0
|
|
20240802,154900,851758250,5310,5310,5310,5310,0
|
|
20240802,154800,851758250,5310,5310,5310,5310,0
|
|
20240802,154700,851758250,5310,5310,5310,5310,0
|
|
20240802,154600,851758250,5310,5310,5310,5310,0
|
|
20240802,154500,851758250,5310,5310,5310,5310,0
|
|
20240802,154400,851758250,5310,5310,5310,5310,0
|
|
20240802,154300,851758250,5310,5310,5310,5310,0
|
|
20240802,154200,851758250,5310,5310,5310,5310,0
|
|
20240802,154100,851758250,5310,5310,5310,5310,0
|
|
20240802,154000,851758250,5310,5310,5310,5310,0
|
|
20240802,153900,851758250,5310,5310,5310,5310,0
|
|
20240802,153800,851758250,5310,5310,5310,5310,0
|
|
20240802,153700,851758250,5310,5310,5310,5310,0
|
|
20240802,153600,851758250,5310,5310,5310,5310,0
|
|
20240802,153500,851758250,5310,5310,5310,5310,0
|
|
20240802,153400,851758250,5310,5310,5310,5310,0
|
|
20240802,153300,851758250,5310,5310,5310,5310,0
|
|
20240802,153200,851758250,5310,5310,5310,5310,0
|
|
20240802,153100,851758250,5310,5310,5310,5310,0
|
|
20240802,153000,851758250,5310,5310,5310,5310,979
|
|
20240802,152900,846559760,5330,5330,5330,5330,0
|
|
20240802,152800,846559760,5330,5330,5330,5330,0
|
|
20240802,152700,846559760,5330,5330,5330,5330,0
|
|
20240802,152600,846559760,5330,5330,5330,5330,0
|
|
20240802,152500,846559760,5330,5330,5330,5330,0
|
|
20240802,152400,846559760,5330,5330,5330,5330,0
|
|
20240802,152300,846559760,5330,5330,5330,5330,0
|
|
20240802,152200,846559760,5330,5330,5330,5330,0
|
|
20240802,152100,846559760,5330,5330,5330,5330,0
|
|
20240802,152000,846559760,5330,5330,5330,5330,0
|
|
20240802,151900,846559760,5330,5320,5330,5320,208
|
|
20240802,151800,845452320,5310,5310,5320,5310,270
|
|
20240802,151700,844016220,5320,5320,5320,5320,0
|
|
20240802,151600,844016220,5320,5320,5330,5310,30
|
|
20240802,151500,843856860,5310,5310,5310,5310,26
|
|
20240802,151400,843718800,5330,5330,5330,5330,55
|
|
20240802,151300,843425650,5320,5320,5320,5320,91
|
|
20240802,151200,842941530,5330,5320,5330,5320,79
|
|
20240802,151100,842521010,5310,5310,5320,5310,147
|
|
20240802,151000,841739560,5310,5310,5310,5310,16
|
|
20240802,150900,841654600,5320,5320,5320,5320,1
|
|
20240802,150800,841649280,5310,5310,5310,5310,10
|
|
20240802,150700,841596180,5320,5320,5320,5320,1922
|
|
20240802,150600,831371140,5330,5330,5330,5330,1
|
|
20240802,150500,831365810,5320,5320,5320,5320,0
|
|
20240802,150400,831365810,5320,5320,5320,5320,297
|
|
20240802,150300,829785770,5320,5320,5320,5320,91
|
|
20240802,150200,829301650,5320,5320,5320,5320,4
|
|
20240802,150100,829280370,5320,5320,5320,5320,0
|
|
20240802,150000,829280370,5320,5300,5330,5300,278
|
|
20240802,145900,827806880,5300,5300,5300,5300,0
|
|
20240802,145800,827806880,5300,5330,5340,5300,3345
|
|
20240802,145700,809987770,5340,5340,5340,5340,108
|
|
20240802,145600,809411050,5340,5340,5340,5340,0
|
|
20240802,145500,809411050,5340,5340,5340,5340,0
|
|
20240802,145400,809411050,5340,5340,5340,5340,0
|
|
20240802,145300,809411050,5340,5340,5340,5340,0
|
|
20240802,145200,809411050,5340,5340,5340,5340,1
|
|
20240802,145100,809405710,5330,5330,5330,5330,24
|
|
20240802,145000,809277790,5330,5310,5330,5310,6
|
|
20240802,144900,809245870,5340,5330,5340,5310,415
|
|
20240802,144800,807029880,5330,5310,5330,5310,32
|
|
20240802,144700,806859750,5320,5310,5320,5300,265
|
|
20240802,144600,805450250,5340,5330,5340,5330,5
|
|
20240802,144500,805423590,5300,5320,5340,5300,471
|
|
20240802,144400,802918550,5340,5320,5340,5320,179
|
|
20240802,144300,801964660,5320,5320,5320,5320,2
|
|
20240802,144200,801954020,5330,5320,5330,5320,14
|
|
20240802,144100,801879530,5310,5290,5320,5280,920
|
|
20240802,144000,797004540,5310,5310,5320,5270,8261
|
|
20240802,143900,753283820,5320,5320,5320,5320,1268
|
|
20240802,143800,746538060,5320,5330,5340,5320,45
|
|
20240802,143700,746298570,5330,5330,5330,5330,14
|
|
20240802,143600,746223950,5340,5330,5340,5320,52
|
|
20240802,143500,745946900,5330,5330,5330,5330,0
|
|
20240802,143400,745946900,5330,5330,5340,5330,776
|
|
20240802,143300,741807290,5340,5350,5350,5330,4364
|
|
20240802,143200,718506520,5350,5360,5360,5350,1088
|
|
20240802,143100,712685710,5360,5350,5360,5350,202
|
|
20240802,143000,711603990,5350,5350,5350,5350,16
|
|
20240802,142900,711518390,5350,5350,5350,5350,50
|
|
20240802,142800,711250890,5360,5360,5360,5360,0
|
|
20240802,142700,711250890,5360,5360,5360,5360,0
|
|
20240802,142600,711250890,5360,5360,5360,5360,1
|
|
20240802,142500,711245530,5360,5360,5360,5360,0
|
|
20240802,142400,711245530,5360,5360,5360,5360,70
|
|
20240802,142300,710870330,5360,5350,5360,5350,1205
|
|
20240802,142200,704423530,5350,5360,5360,5350,685
|
|
20240802,142100,700754510,5360,5370,5370,5360,564
|
|
20240802,142000,697731460,5370,5370,5370,5370,21
|
|
20240802,141900,697618690,5370,5370,5370,5370,3
|
|
20240802,141800,697602580,5370,5370,5370,5370,0
|
|
20240802,141700,697602580,5370,5380,5380,5370,8
|
|
20240802,141600,697559580,5380,5380,5380,5380,0
|
|
20240802,141500,697559580,5380,5370,5380,5370,2
|
|
20240802,141400,697548830,5380,5380,5380,5380,0
|
|
20240802,141300,697548830,5380,5380,5380,5380,1
|
|
20240802,141200,697543450,5380,5370,5380,5370,46
|
|
20240802,141100,697295990,5350,5370,5370,5350,316
|
|
20240802,141000,695604230,5360,5380,5380,5360,5000
|
|
20240802,140900,668761430,5390,5390,5390,5390,0
|
|
20240802,140800,668761430,5390,5390,5390,5390,1
|
|
20240802,140700,668756040,5380,5380,5380,5380,400
|
|
20240802,140600,666604040,5390,5390,5390,5390,10
|
|
20240802,140500,666550140,5390,5380,5390,5380,12
|
|
20240802,140400,666485560,5400,5400,5400,5400,10
|
|
20240802,140300,666431560,5400,5390,5400,5380,1107
|
|
20240802,140200,660466320,5390,5390,5390,5390,0
|
|
20240802,140100,660466320,5390,5390,5400,5390,589
|
|
20240802,140000,657291180,5400,5400,5400,5390,3118
|
|
20240802,135900,640471580,5400,5400,5400,5400,0
|
|
20240802,135800,640471580,5400,5400,5400,5400,40
|
|
20240802,135700,640255580,5400,5400,5400,5400,102
|
|
20240802,135600,639704780,5400,5400,5400,5400,0
|
|
20240802,135500,639704780,5400,5400,5400,5400,0
|
|
20240802,135400,639704780,5400,5400,5400,5400,0
|
|
20240802,135300,639704780,5400,5390,5400,5390,505
|
|
20240802,135200,636977810,5390,5400,5400,5390,64
|
|
20240802,135100,636632550,5400,5400,5400,5400,1430
|
|
20240802,135000,628910550,5410,5410,5410,5410,0
|
|
20240802,134900,628910550,5410,5410,5410,5410,40
|
|
20240802,134800,628694150,5410,5410,5410,5410,290
|
|
20240802,134700,627125250,5410,5410,5410,5410,108
|
|
20240802,134600,626540970,5400,5400,5400,5400,0
|
|
20240802,134500,626540970,5400,5400,5400,5400,44
|
|
20240802,134400,626303370,5410,5410,5410,5410,0
|
|
20240802,134300,626303370,5410,5410,5410,5410,92
|
|
20240802,134200,625805650,5410,5410,5410,5410,1
|
|
20240802,134100,625800240,5420,5420,5420,5420,0
|
|
20240802,134000,625800240,5420,5410,5420,5410,258
|
|
20240802,133900,624404450,5420,5420,5420,5420,0
|
|
20240802,133800,624404450,5420,5420,5420,5420,0
|
|
20240802,133700,624404450,5420,5410,5420,5410,17
|
|
20240802,133600,624312470,5420,5410,5420,5410,49
|
|
20240802,133500,624047370,5420,5420,5420,5420,1
|
|
20240802,133400,624041950,5410,5410,5410,5410,24
|
|
20240802,133300,623912110,5420,5420,5420,5420,0
|
|
20240802,133200,623912110,5420,5420,5420,5420,0
|
|
20240802,133100,623912110,5420,5420,5420,5420,0
|
|
20240802,133000,623912110,5420,5420,5420,5420,0
|
|
20240802,132900,623912110,5420,5420,5420,5420,0
|
|
20240802,132800,623912110,5420,5420,5420,5420,2
|
|
20240802,132700,623901270,5410,5410,5410,5410,20
|
|
20240802,132600,623793070,5410,5410,5410,5410,8
|
|
20240802,132500,623749790,5400,5400,5400,5400,266
|
|
20240802,132400,622313390,5410,5410,5410,5410,93
|
|
20240802,132300,621810260,5420,5420,5420,5420,1
|
|
20240802,132200,621804840,5410,5420,5420,5410,421
|
|
20240802,132100,619527220,5420,5420,5420,5420,0
|
|
20240802,132000,619527220,5420,5420,5420,5420,6
|
|
20240802,131900,619494700,5420,5420,5420,5420,100
|
|
20240802,131800,618952700,5420,5410,5420,5400,168
|
|
20240802,131700,618044010,5410,5410,5410,5410,51
|
|
20240802,131600,617768100,5410,5410,5410,5410,0
|
|
20240802,131500,617768100,5410,5420,5420,5410,1077
|
|
20240802,131400,611937530,5410,5410,5410,5410,412
|
|
20240802,131300,609708610,5400,5400,5400,5400,16
|
|
20240802,131200,609622210,5410,5410,5410,5410,0
|
|
20240802,131100,609622210,5410,5400,5410,5400,136
|
|
20240802,131000,608886700,5400,5400,5400,5400,0
|
|
20240802,130900,608886700,5400,5400,5400,5400,0
|
|
20240802,130800,608886700,5400,5400,5400,5400,0
|
|
20240802,130700,608886700,5400,5400,5400,5400,12
|
|
20240802,130600,608821900,5410,5400,5410,5400,24
|
|
20240802,130500,608692080,5400,5400,5400,5400,16
|
|
20240802,130400,608605680,5420,5420,5420,5420,0
|
|
20240802,130300,608605680,5420,5420,5420,5420,0
|
|
20240802,130200,608605680,5420,5420,5420,5420,0
|
|
20240802,130100,608605680,5420,5410,5420,5410,10
|
|
20240802,130000,608551510,5410,5410,5410,5410,70
|
|
20240802,125900,608172810,5410,5410,5410,5410,0
|
|
20240802,125800,608172810,5410,5410,5410,5410,0
|
|
20240802,125700,608172810,5410,5410,5410,5410,0
|
|
20240802,125600,608172810,5410,5410,5410,5410,50
|
|
20240802,125500,607902310,5410,5410,5410,5400,1410
|
|
20240802,125400,600281810,5420,5410,5420,5410,150
|
|
20240802,125300,599469810,5410,5410,5410,5410,88
|
|
20240802,125200,598993730,5420,5420,5420,5420,103
|
|
20240802,125100,598435470,5420,5420,5420,5420,1
|
|
20240802,125000,598430050,5410,5410,5410,5410,16
|
|
20240802,124900,598343490,5410,5410,5410,5410,0
|
|
20240802,124800,598343490,5410,5410,5410,5410,0
|
|
20240802,124700,598343490,5410,5410,5410,5410,0
|
|
20240802,124600,598343490,5410,5410,5410,5410,599
|
|
20240802,124500,595102900,5410,5410,5410,5410,0
|
|
20240802,124400,595102900,5410,5410,5410,5410,100
|
|
20240802,124300,594561900,5410,5410,5410,5410,50
|
|
20240802,124200,594291400,5420,5420,5420,5420,0
|
|
20240802,124100,594291400,5420,5420,5420,5420,0
|
|
20240802,124000,594291400,5420,5420,5420,5420,0
|
|
20240802,123900,594291400,5420,5420,5420,5420,54
|
|
20240802,123800,593998720,5410,5410,5410,5410,0
|
|
20240802,123700,593998720,5410,5410,5410,5410,0
|
|
20240802,123600,593998720,5410,5410,5410,5410,20
|
|
20240802,123500,593890520,5420,5410,5420,5410,15
|
|
20240802,123400,593809350,5410,5410,5410,5410,515
|
|
20240802,123300,591023200,5420,5420,5420,5420,0
|
|
20240802,123200,591023200,5420,5420,5420,5420,100
|
|
20240802,123100,590481200,5420,5420,5420,5420,0
|
|
20240802,123000,590481200,5420,5420,5420,5420,10
|
|
20240802,122900,590427000,5410,5410,5410,5410,0
|
|
20240802,122800,590427000,5410,5410,5410,5410,15
|
|
20240802,122700,590345850,5420,5420,5420,5420,110
|
|
20240802,122600,589749650,5420,5420,5420,5420,0
|
|
20240802,122500,589749650,5420,5420,5420,5420,0
|
|
20240802,122400,589749650,5420,5420,5420,5410,114
|
|
20240802,122300,589132110,5420,5420,5420,5420,265
|
|
20240802,122200,587695810,5420,5420,5420,5420,529
|
|
20240802,122100,584828630,5430,5430,5430,5430,0
|
|
20240802,122000,584828630,5430,5430,5430,5430,0
|
|
20240802,121900,584828630,5430,5430,5430,5430,0
|
|
20240802,121800,584828630,5430,5440,5440,5430,116
|
|
20240802,121700,584197690,5430,5430,5430,5430,0
|
|
20240802,121600,584197690,5430,5430,5430,5430,109
|
|
20240802,121500,583605820,5420,5420,5420,5420,367
|
|
20240802,121400,581616680,5430,5430,5430,5430,392
|
|
20240802,121300,579488120,5430,5430,5430,5430,0
|
|
20240802,121200,579488120,5430,5430,5430,5430,25
|
|
20240802,121100,579352370,5430,5430,5430,5430,35
|
|
20240802,121000,579162320,5420,5420,5420,5420,0
|
|
20240802,120900,579162320,5420,5420,5420,5420,0
|
|
20240802,120800,579162320,5420,5420,5420,5420,306
|
|
20240802,120700,577503800,5420,5420,5420,5420,0
|
|
20240802,120600,577503800,5420,5420,5420,5420,0
|
|
20240802,120500,577503800,5420,5420,5420,5420,29
|
|
20240802,120400,577346620,5420,5420,5420,5420,0
|
|
20240802,120300,577346620,5420,5420,5420,5420,0
|
|
20240802,120200,577346620,5420,5420,5420,5420,0
|
|
20240802,120100,577346620,5420,5420,5420,5420,0
|
|
20240802,120000,577346620,5420,5420,5420,5420,20
|
|
20240802,115900,577238220,5420,5420,5420,5420,120
|
|
20240802,115800,576587820,5410,5410,5410,5410,58
|
|
20240802,115700,576274040,5400,5400,5400,5400,0
|
|
20240802,115600,576274040,5400,5400,5400,5400,321
|
|
20240802,115500,574540640,5400,5400,5400,5400,1
|
|
20240802,115400,574535240,5400,5400,5400,5400,600
|
|
20240802,115300,571295240,5420,5420,5420,5420,1
|
|
20240802,115200,571289820,5400,5400,5400,5400,0
|
|
20240802,115100,571289820,5400,5410,5410,5400,1441
|
|
20240802,115000,563502850,5410,5410,5410,5410,0
|
|
20240802,114900,563502850,5410,5410,5410,5410,0
|
|
20240802,114800,563502850,5410,5410,5410,5410,10
|
|
20240802,114700,563448750,5420,5420,5420,5420,111
|
|
20240802,114600,562847130,5410,5410,5410,5410,0
|
|
20240802,114500,562847130,5410,5410,5410,5410,0
|
|
20240802,114400,562847130,5410,5410,5410,5410,0
|
|
20240802,114300,562847130,5410,5410,5410,5410,0
|
|
20240802,114200,562847130,5410,5410,5410,5410,0
|
|
20240802,114100,562847130,5410,5410,5410,5410,762
|
|
20240802,114000,558724710,5420,5410,5420,5410,544
|
|
20240802,113900,555781570,5410,5420,5420,5410,456
|
|
20240802,113800,553311800,5440,5440,5440,5440,3
|
|
20240802,113700,553295480,5440,5450,5470,5430,62
|
|
20240802,113600,552958520,5480,5430,5510,5430,759
|
|
20240802,113500,548814450,5430,5430,5430,5430,0
|
|
20240802,113400,548814450,5430,5430,5430,5430,110
|
|
20240802,113300,548217150,5420,5420,5420,5420,50
|
|
20240802,113200,547946150,5420,5430,5430,5420,128
|
|
20240802,113100,547251310,5420,5420,5420,5420,0
|
|
20240802,113000,547251310,5420,5420,5420,5420,0
|
|
20240802,112900,547251310,5420,5420,5420,5420,1
|
|
20240802,112800,547245890,5420,5420,5420,5420,0
|
|
20240802,112700,547245890,5420,5420,5420,5420,0
|
|
20240802,112600,547245890,5420,5420,5420,5420,12
|
|
20240802,112500,547180850,5420,5420,5420,5420,91
|
|
20240802,112400,546687630,5420,5420,5420,5420,225
|
|
20240802,112300,545468130,5430,5430,5430,5430,0
|
|
20240802,112200,545468130,5430,5420,5430,5420,6
|
|
20240802,112100,545435580,5440,5430,5440,5430,2
|
|
20240802,112000,545424710,5430,5430,5430,5430,1030
|
|
20240802,111900,539831810,5400,5400,5400,5400,8175
|
|
20240802,111800,495686810,5390,5420,5420,5390,12447
|
|
20240802,111700,428296770,5420,5430,5430,5420,518
|
|
20240802,111600,425484190,5430,5430,5430,5430,8
|
|
20240802,111500,425440750,5430,5430,5430,5430,0
|
|
20240802,111400,425440750,5430,5440,5440,5430,1690
|
|
20240802,111300,416263030,5450,5450,5450,5450,0
|
|
20240802,111200,416263030,5450,5440,5450,5440,2
|
|
20240802,111100,416252140,5430,5430,5430,5430,43
|
|
20240802,111000,416018650,5440,5440,5440,5440,0
|
|
20240802,110900,416018650,5440,5440,5440,5440,10
|
|
20240802,110800,415964250,5440,5440,5440,5440,0
|
|
20240802,110700,415964250,5440,5440,5440,5440,1
|
|
20240802,110600,415958810,5430,5430,5430,5430,1100
|
|
20240802,110500,409985810,5450,5440,5450,5440,201
|
|
20240802,110400,408891360,5440,5460,5460,5440,2449
|
|
20240802,110300,395533010,5460,5440,5460,5440,327
|
|
20240802,110200,393749100,5440,5440,5440,5440,1
|
|
20240802,110100,393743660,5430,5430,5430,5430,1
|
|
20240802,110000,393738230,5440,5440,5440,5430,4997
|
|
20240802,105900,366563610,5440,5440,5440,5440,0
|
|
20240802,105800,366563610,5440,5450,5450,5440,72
|
|
20240802,105700,366171630,5450,5460,5460,5450,106
|
|
20240802,105600,365593830,5460,5460,5460,5460,0
|
|
20240802,105500,365593830,5460,5450,5460,5450,318
|
|
20240802,105400,363860670,5460,5460,5460,5450,3807
|
|
20240802,105300,343076160,5470,5470,5470,5470,2
|
|
20240802,105200,343065220,5470,5470,5470,5460,157
|
|
20240802,105100,342206890,5470,5480,5480,5470,527
|
|
20240802,105000,339324190,5470,5470,5470,5470,0
|
|
20240802,104900,339324190,5470,5470,5470,5470,16
|
|
20240802,104800,339236670,5490,5490,5490,5490,1
|
|
20240802,104700,339231180,5470,5470,5480,5470,434
|
|
20240802,104600,336854620,5480,5480,5480,5480,0
|
|
20240802,104500,336854620,5480,5480,5480,5480,0
|
|
20240802,104400,336854620,5480,5480,5480,5480,318
|
|
20240802,104300,335111980,5480,5480,5480,5480,0
|
|
20240802,104200,335111980,5480,5480,5480,5480,2
|
|
20240802,104100,335101020,5470,5470,5470,5470,63
|
|
20240802,104000,334756410,5470,5470,5470,5470,0
|
|
20240802,103900,334756410,5470,5480,5480,5470,17
|
|
20240802,103800,334663410,5470,5470,5470,5470,0
|
|
20240802,103700,334663410,5470,5470,5470,5470,3
|
|
20240802,103600,334647000,5480,5480,5480,5480,468
|
|
20240802,103500,332082360,5470,5470,5480,5470,115
|
|
20240802,103400,331453260,5470,5470,5470,5470,0
|
|
20240802,103300,331453260,5470,5470,5470,5470,0
|
|
20240802,103200,331453260,5470,5480,5480,5470,298
|
|
20240802,103100,329820230,5460,5460,5460,5460,60
|
|
20240802,103000,329492630,5460,5460,5460,5460,21
|
|
20240802,102900,329377970,5490,5490,5490,5490,1
|
|
20240802,102800,329372480,5460,5490,5490,5460,30
|
|
20240802,102700,329208110,5460,5460,5460,5460,51
|
|
20240802,102600,328929650,5490,5490,5490,5490,23
|
|
20240802,102500,328803380,5470,5480,5480,5470,2317
|
|
20240802,102400,316128480,5480,5530,5530,5480,20074
|
|
20240802,102300,205911800,5550,5550,5550,5550,0
|
|
20240802,102200,205911800,5550,5550,5550,5550,1
|
|
20240802,102100,205906250,5540,5540,5540,5540,0
|
|
20240802,102000,205906250,5540,5550,5550,5540,202
|
|
20240802,101900,204786670,5550,5560,5560,5550,204
|
|
20240802,101800,203653470,5560,5550,5560,5550,13
|
|
20240802,101700,203581210,5560,5560,5560,5560,0
|
|
20240802,101600,203581210,5560,5540,5560,5540,2
|
|
20240802,101500,203570110,5560,5540,5560,5540,182
|
|
20240802,101400,202561800,5540,5540,5540,5540,1
|
|
20240802,101300,202556260,5520,5520,5540,5520,114
|
|
20240802,101200,201926780,5540,5540,5540,5540,21
|
|
20240802,101100,201810440,5520,5540,5540,5520,663
|
|
20240802,101000,198141560,5540,5540,5540,5540,25
|
|
20240802,100900,198003060,5540,5540,5540,5540,10
|
|
20240802,100800,197947660,5560,5560,5560,5560,0
|
|
20240802,100700,197947660,5560,5560,5560,5560,0
|
|
20240802,100600,197947660,5560,5560,5560,5560,0
|
|
20240802,100500,197947660,5560,5560,5560,5560,1
|
|
20240802,100400,197942100,5550,5560,5560,5550,618
|
|
20240802,100300,194511160,5580,5580,5580,5580,5
|
|
20240802,100200,194483260,5580,5530,5580,5530,83
|
|
20240802,100100,194024020,5520,5520,5520,5520,0
|
|
20240802,100000,194024020,5520,5520,5520,5520,0
|
|
20240802,095900,194024020,5520,5530,5560,5520,505
|
|
20240802,095800,191234790,5550,5550,5550,5550,1
|
|
20240802,095700,191229240,5550,5520,5580,5520,530
|
|
20240802,095600,188297860,5520,5520,5520,5520,1
|
|
20240802,095500,188292340,5530,5500,5530,5500,982
|
|
20240802,095400,182891310,5500,5520,5520,5500,5301
|
|
20240802,095300,153677430,5520,5520,5520,5520,16
|
|
20240802,095200,153589110,5520,5520,5520,5520,367
|
|
20240802,095100,151563270,5530,5530,5530,5530,132
|
|
20240802,095000,150833310,5530,5550,5550,5530,1559
|
|
20240802,094900,142202220,5550,5550,5550,5550,65
|
|
20240802,094800,141841470,5550,5550,5550,5550,0
|
|
20240802,094700,141841470,5550,5550,5550,5550,16
|
|
20240802,094600,141752670,5560,5560,5560,5560,140
|
|
20240802,094500,140974270,5560,5570,5570,5560,235
|
|
20240802,094400,139665880,5560,5560,5560,5560,144
|
|
20240802,094300,138865240,5570,5570,5570,5570,0
|
|
20240802,094200,138865240,5570,5570,5570,5570,110
|
|
20240802,094100,138252540,5550,5550,5550,5550,0
|
|
20240802,094000,138252540,5550,5580,5580,5550,22
|
|
20240802,093900,138130380,5580,5580,5580,5550,31
|
|
20240802,093800,137958120,5570,5580,5590,5550,1798
|
|
20240802,093700,127950280,5560,5560,5560,5560,100
|
|
20240802,093600,127394280,5550,5550,5560,5550,28
|
|
20240802,093500,127238780,5550,5550,5550,5550,0
|
|
20240802,093400,127238780,5550,5550,5550,5550,0
|
|
20240802,093300,127238780,5550,5550,5550,5550,1105
|
|
20240802,093200,121106030,5550,5550,5550,5550,0
|
|
20240802,093100,121106030,5550,5540,5550,5540,20
|
|
20240802,093000,120995130,5540,5540,5540,5540,105
|
|
20240802,092900,120413430,5540,5530,5540,5530,281
|
|
20240802,092800,118858690,5530,5530,5530,5520,337
|
|
20240802,092700,116997080,5530,5530,5530,5530,118
|
|
20240802,092600,116344540,5520,5500,5520,5500,769
|
|
20240802,092500,112101310,5500,5500,5510,5500,2156
|
|
20240802,092400,100239470,5510,5510,5510,5510,576
|
|
20240802,092300,97065710,5510,5510,5510,5510,0
|
|
20240802,092200,97065710,5510,5510,5510,5510,16
|
|
20240802,092100,96977550,5530,5530,5530,5530,53
|
|
20240802,092000,96684460,5530,5540,5540,5530,373
|
|
20240802,091900,94620700,5540,5540,5550,5540,92
|
|
20240802,091800,94111000,5540,5500,5540,5500,2043
|
|
20240802,091700,82806060,5510,5510,5510,5510,0
|
|
20240802,091600,82806060,5510,5500,5520,5500,11
|
|
20240802,091500,82745520,5520,5520,5520,5500,3363
|
|
20240802,091400,64237100,5530,5530,5530,5530,353
|
|
20240802,091300,62285010,5530,5540,5560,5530,160
|
|
20240802,091200,61398950,5560,5540,5560,5540,24
|
|
20240802,091100,61265970,5530,5540,5540,5530,2370
|
|
20240802,091000,48150360,5550,5580,5590,5550,2363
|
|
20240802,090900,35004330,5580,5570,5610,5570,551
|
|
20240802,090800,31930740,5570,5570,5570,5570,0
|
|
20240802,090700,31930740,5570,5570,5570,5570,7
|
|
20240802,090600,31891750,5610,5580,5610,5580,72
|
|
20240802,090500,31489260,5590,5580,5590,5580,10
|
|
20240802,090400,31433410,5580,5570,5580,5540,100
|
|
20240802,090300,30876380,5540,5560,5560,5540,233
|
|
20240802,090200,29582200,5530,5580,5590,5530,344
|
|
20240802,090100,27677240,5590,5560,5590,5530,730
|
|
20240802,090000,23632020,5560,5560,5580,5560,4250
|