655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,195200,437302220,5180,5180,5180,5180,461
|
|
20240805,195100,437302220,5180,5180,5180,5180,0
|
|
20240805,195000,437302220,5180,5180,5180,5180,0
|
|
20240805,194900,437302220,5180,5180,5180,5180,0
|
|
20240805,194800,437302220,5180,5180,5180,5180,0
|
|
20240805,194700,437302220,5180,5180,5180,5180,0
|
|
20240805,194600,437302220,5180,5180,5180,5180,0
|
|
20240805,194500,437302220,5180,5180,5180,5180,0
|
|
20240805,194400,437302220,5180,5180,5180,5180,0
|
|
20240805,194300,437302220,5180,5180,5180,5180,0
|
|
20240805,194200,437302220,5180,5180,5180,5180,0
|
|
20240805,194100,437302220,5180,5180,5180,5180,0
|
|
20240805,194000,437302220,5180,5180,5180,5180,0
|
|
20240805,193900,437302220,5180,5180,5180,5180,0
|
|
20240805,193800,437302220,5180,5180,5180,5180,0
|
|
20240805,193700,437302220,5180,5180,5180,5180,0
|
|
20240805,193600,437302220,5180,5180,5180,5180,0
|
|
20240805,193500,437302220,5180,5180,5180,5180,0
|
|
20240805,193400,437302220,5180,5180,5180,5180,0
|
|
20240805,193300,437302220,5180,5180,5180,5180,0
|
|
20240805,193200,437302220,5180,5180,5180,5180,0
|
|
20240805,193100,437302220,5180,5180,5180,5180,0
|
|
20240805,193000,437302220,5180,5180,5180,5180,0
|
|
20240805,192900,437302220,5180,5180,5180,5180,0
|
|
20240805,192800,437302220,5180,5180,5180,5180,0
|
|
20240805,192700,437302220,5180,5180,5180,5180,0
|
|
20240805,192600,437302220,5180,5180,5180,5180,0
|
|
20240805,192500,437302220,5180,5180,5180,5180,0
|
|
20240805,192400,437302220,5180,5180,5180,5180,0
|
|
20240805,192300,437302220,5180,5180,5180,5180,0
|
|
20240805,192200,437302220,5180,5180,5180,5180,461
|
|
20240805,192100,437302220,5180,5180,5180,5180,0
|
|
20240805,192000,437302220,5180,5180,5180,5180,0
|
|
20240805,191900,437302220,5180,5180,5180,5180,0
|
|
20240805,191800,437302220,5180,5180,5180,5180,0
|
|
20240805,191700,437302220,5180,5180,5180,5180,0
|
|
20240805,191600,437302220,5180,5180,5180,5180,0
|
|
20240805,191500,437302220,5180,5180,5180,5180,0
|
|
20240805,191400,437302220,5180,5180,5180,5180,0
|
|
20240805,191300,437302220,5180,5180,5180,5180,0
|
|
20240805,191200,437302220,5180,5180,5180,5180,0
|
|
20240805,191100,437302220,5180,5180,5180,5180,0
|
|
20240805,191000,437302220,5180,5180,5180,5180,0
|
|
20240805,190900,437302220,5180,5180,5180,5180,0
|
|
20240805,190800,437302220,5180,5180,5180,5180,0
|
|
20240805,190700,437302220,5180,5180,5180,5180,0
|
|
20240805,190600,437302220,5180,5180,5180,5180,0
|
|
20240805,190500,437302220,5180,5180,5180,5180,0
|
|
20240805,190400,437302220,5180,5180,5180,5180,0
|
|
20240805,190300,437302220,5180,5180,5180,5180,0
|
|
20240805,190200,437302220,5180,5180,5180,5180,0
|
|
20240805,190100,437302220,5180,5180,5180,5180,0
|
|
20240805,190000,437302220,5180,5180,5180,5180,0
|
|
20240805,185900,437302220,5180,5180,5180,5180,0
|
|
20240805,185800,437302220,5180,5180,5180,5180,0
|
|
20240805,185700,437302220,5180,5180,5180,5180,0
|
|
20240805,185600,437302220,5180,5180,5180,5180,0
|
|
20240805,185500,437302220,5180,5180,5180,5180,0
|
|
20240805,185400,437302220,5180,5180,5180,5180,0
|
|
20240805,185300,437302220,5180,5180,5180,5180,0
|
|
20240805,185200,437302220,5180,5180,5180,5180,461
|
|
20240805,185100,437302220,5180,5180,5180,5180,0
|
|
20240805,185000,437302220,5180,5180,5180,5180,0
|
|
20240805,184900,437302220,5180,5180,5180,5180,0
|
|
20240805,184800,437302220,5180,5180,5180,5180,0
|
|
20240805,184700,437302220,5180,5180,5180,5180,0
|
|
20240805,184600,437302220,5180,5180,5180,5180,0
|
|
20240805,184500,437302220,5180,5180,5180,5180,0
|
|
20240805,184400,437302220,5180,5180,5180,5180,0
|
|
20240805,184300,437302220,5180,5180,5180,5180,0
|
|
20240805,184200,437302220,5180,5180,5180,5180,0
|
|
20240805,184100,437302220,5180,5180,5180,5180,0
|
|
20240805,184000,437302220,5180,5180,5180,5180,0
|
|
20240805,183900,437302220,5180,5180,5180,5180,0
|
|
20240805,183800,437302220,5180,5180,5180,5180,0
|
|
20240805,183700,437302220,5180,5180,5180,5180,0
|
|
20240805,183600,437302220,5180,5180,5180,5180,0
|
|
20240805,183500,437302220,5180,5180,5180,5180,0
|
|
20240805,183400,437302220,5180,5180,5180,5180,0
|
|
20240805,183300,437302220,5180,5180,5180,5180,0
|
|
20240805,183200,437302220,5180,5180,5180,5180,0
|
|
20240805,183100,437302220,5180,5180,5180,5180,0
|
|
20240805,183000,437302220,5180,5180,5180,5180,0
|
|
20240805,182900,437302220,5180,5180,5180,5180,0
|
|
20240805,182800,437302220,5180,5180,5180,5180,0
|
|
20240805,182700,437302220,5180,5180,5180,5180,0
|
|
20240805,182600,437302220,5180,5180,5180,5180,0
|
|
20240805,182500,437302220,5180,5180,5180,5180,0
|
|
20240805,182400,437302220,5180,5180,5180,5180,0
|
|
20240805,182300,437302220,5180,5180,5180,5180,0
|
|
20240805,182200,437302220,5180,5180,5180,5180,461
|
|
20240805,182100,437302220,5180,5180,5180,5180,0
|
|
20240805,182000,437302220,5180,5180,5180,5180,0
|
|
20240805,181900,437302220,5180,5180,5180,5180,0
|
|
20240805,181800,437302220,5180,5180,5180,5180,0
|
|
20240805,181700,437302220,5180,5180,5180,5180,0
|
|
20240805,181600,437302220,5180,5180,5180,5180,0
|
|
20240805,181500,437302220,5180,5180,5180,5180,0
|
|
20240805,181400,437302220,5180,5180,5180,5180,0
|
|
20240805,181300,437302220,5180,5180,5180,5180,0
|
|
20240805,181200,437302220,5180,5180,5180,5180,0
|
|
20240805,181100,437302220,5180,5180,5180,5180,0
|
|
20240805,181000,437302220,5180,5180,5180,5180,0
|
|
20240805,180900,437302220,5180,5180,5180,5180,0
|
|
20240805,180800,437302220,5180,5180,5180,5180,0
|
|
20240805,180700,437302220,5180,5180,5180,5180,0
|
|
20240805,180600,437302220,5180,5180,5180,5180,0
|
|
20240805,180500,437302220,5180,5180,5180,5180,0
|
|
20240805,180400,437302220,5180,5180,5180,5180,0
|
|
20240805,180300,437302220,5180,5180,5180,5180,0
|
|
20240805,180200,437302220,5180,5180,5180,5180,0
|
|
20240805,180100,437302220,5180,5180,5180,5180,0
|
|
20240805,180000,437302220,5180,5180,5180,5180,0
|
|
20240805,175900,437302220,5180,5180,5180,5180,0
|
|
20240805,175800,437302220,5180,5180,5180,5180,0
|
|
20240805,175700,437302220,5180,5180,5180,5180,0
|
|
20240805,175600,437302220,5180,5180,5180,5180,0
|
|
20240805,175500,437302220,5180,5180,5180,5180,0
|
|
20240805,175400,437302220,5180,5180,5180,5180,0
|
|
20240805,175300,437302220,5180,5180,5180,5180,0
|
|
20240805,175200,437302220,5180,5180,5180,5180,461
|
|
20240805,175100,437302220,5180,5180,5180,5180,0
|
|
20240805,175000,437302220,5180,5180,5180,5180,0
|
|
20240805,174900,437302220,5180,5180,5180,5180,0
|
|
20240805,174800,437302220,5180,5180,5180,5180,0
|
|
20240805,174700,437302220,5180,5180,5180,5180,0
|
|
20240805,174600,437302220,5180,5180,5180,5180,0
|
|
20240805,174500,437302220,5180,5180,5180,5180,0
|
|
20240805,174400,437302220,5180,5180,5180,5180,0
|
|
20240805,174300,437302220,5180,5180,5180,5180,0
|
|
20240805,174200,437302220,5180,5180,5180,5180,0
|
|
20240805,174100,437302220,5180,5180,5180,5180,0
|
|
20240805,174000,437302220,5180,5180,5180,5180,0
|
|
20240805,173900,437302220,5180,5180,5180,5180,0
|
|
20240805,173800,437302220,5180,5180,5180,5180,0
|
|
20240805,173700,437302220,5180,5180,5180,5180,0
|
|
20240805,173600,437302220,5180,5180,5180,5180,0
|
|
20240805,173500,437302220,5180,5180,5180,5180,0
|
|
20240805,173400,437302220,5180,5180,5180,5180,0
|
|
20240805,173300,437302220,5180,5180,5180,5180,0
|
|
20240805,173200,437302220,5180,5180,5180,5180,0
|
|
20240805,173100,437302220,5180,5180,5180,5180,0
|
|
20240805,173000,437302220,5180,5180,5180,5180,0
|
|
20240805,172900,437302220,5180,5180,5180,5180,0
|
|
20240805,172800,437302220,5180,5180,5180,5180,0
|
|
20240805,172700,437302220,5180,5180,5180,5180,0
|
|
20240805,172600,437302220,5180,5180,5180,5180,0
|
|
20240805,172500,437302220,5180,5180,5180,5180,0
|
|
20240805,172400,437302220,5180,5180,5180,5180,0
|
|
20240805,172300,437302220,5180,5180,5180,5180,0
|
|
20240805,172200,437302220,5180,5180,5180,5180,461
|
|
20240805,172100,437302220,5180,5180,5180,5180,0
|
|
20240805,172000,437302220,5180,5180,5180,5180,0
|
|
20240805,171900,437302220,5180,5180,5180,5180,0
|
|
20240805,171800,437302220,5180,5180,5180,5180,0
|
|
20240805,171700,437302220,5180,5180,5180,5180,0
|
|
20240805,171600,437302220,5180,5180,5180,5180,0
|
|
20240805,171500,437302220,5180,5180,5180,5180,0
|
|
20240805,171400,437302220,5180,5180,5180,5180,0
|
|
20240805,171300,437302220,5180,5180,5180,5180,0
|
|
20240805,171200,437302220,5180,5180,5180,5180,0
|
|
20240805,171100,437302220,5180,5180,5180,5180,0
|
|
20240805,171000,437302220,5180,5180,5180,5180,0
|
|
20240805,170900,437302220,5180,5180,5180,5180,0
|
|
20240805,170800,437302220,5180,5180,5180,5180,0
|
|
20240805,170700,437302220,5180,5180,5180,5180,0
|
|
20240805,170600,437302220,5180,5180,5180,5180,0
|
|
20240805,170500,437302220,5180,5180,5180,5180,0
|
|
20240805,170400,437302220,5180,5180,5180,5180,0
|
|
20240805,170300,437302220,5180,5180,5180,5180,0
|
|
20240805,170200,437302220,5180,5180,5180,5180,0
|
|
20240805,170100,437302220,5180,5180,5180,5180,0
|
|
20240805,170000,437302220,5180,5180,5180,5180,0
|
|
20240805,165900,437302220,5180,5180,5180,5180,0
|
|
20240805,165800,437302220,5180,5180,5180,5180,0
|
|
20240805,165700,437302220,5180,5180,5180,5180,0
|
|
20240805,165600,437302220,5180,5180,5180,5180,0
|
|
20240805,165500,437302220,5180,5180,5180,5180,0
|
|
20240805,165400,437302220,5180,5180,5180,5180,0
|
|
20240805,165300,437302220,5180,5180,5180,5180,0
|
|
20240805,165200,437302220,5180,5180,5180,5180,461
|
|
20240805,165100,437302220,5180,5180,5180,5180,0
|
|
20240805,165000,437302220,5180,5180,5180,5180,0
|
|
20240805,164900,437302220,5180,5180,5180,5180,0
|
|
20240805,164800,437302220,5180,5180,5180,5180,0
|
|
20240805,164700,437302220,5180,5180,5180,5180,0
|
|
20240805,164600,437302220,5180,5180,5180,5180,0
|
|
20240805,164500,437302220,5180,5180,5180,5180,0
|
|
20240805,164400,437302220,5180,5180,5180,5180,0
|
|
20240805,164300,437302220,5180,5180,5180,5180,0
|
|
20240805,164200,437302220,5180,5180,5180,5180,0
|
|
20240805,164100,437302220,5180,5180,5180,5180,0
|
|
20240805,164000,437302220,5180,5180,5180,5180,0
|
|
20240805,163900,437302220,5180,5180,5180,5180,0
|
|
20240805,163800,437302220,5180,5180,5180,5180,0
|
|
20240805,163700,437302220,5180,5180,5180,5180,0
|
|
20240805,163600,437302220,5180,5180,5180,5180,0
|
|
20240805,163500,437302220,5180,5180,5180,5180,0
|
|
20240805,163400,437302220,5180,5180,5180,5180,0
|
|
20240805,163300,437302220,5180,5180,5180,5180,0
|
|
20240805,163200,437302220,5180,5180,5180,5180,0
|
|
20240805,163100,437302220,5180,5180,5180,5180,0
|
|
20240805,163000,437302220,5180,5180,5180,5180,0
|
|
20240805,162900,437302220,5180,5180,5180,5180,0
|
|
20240805,162800,437302220,5180,5180,5180,5180,0
|
|
20240805,162700,437302220,5180,5180,5180,5180,0
|
|
20240805,162600,437302220,5180,5180,5180,5180,0
|
|
20240805,162500,437302220,5180,5180,5180,5180,0
|
|
20240805,162400,437302220,5180,5180,5180,5180,0
|
|
20240805,162300,437302220,5180,5180,5180,5180,0
|
|
20240805,162200,437302220,5180,5180,5180,5180,461
|
|
20240805,162100,437302220,5180,5180,5180,5180,0
|
|
20240805,162000,437302220,5180,5180,5180,5180,0
|
|
20240805,161900,437302220,5180,5180,5180,5180,0
|
|
20240805,161800,437302220,5180,5180,5180,5180,0
|
|
20240805,161700,437302220,5180,5180,5180,5180,0
|
|
20240805,161600,437302220,5180,5180,5180,5180,0
|
|
20240805,161500,437302220,5180,5180,5180,5180,0
|
|
20240805,161400,437302220,5180,5180,5180,5180,0
|
|
20240805,161300,437302220,5180,5180,5180,5180,0
|
|
20240805,161200,437302220,5180,5180,5180,5180,0
|
|
20240805,161100,437302220,5180,5180,5180,5180,0
|
|
20240805,161000,437302220,5180,5180,5180,5180,0
|
|
20240805,160900,437302220,5180,5180,5180,5180,0
|
|
20240805,160800,437302220,5180,5180,5180,5180,0
|
|
20240805,160700,437302220,5180,5180,5180,5180,0
|
|
20240805,160600,437302220,5180,5180,5180,5180,0
|
|
20240805,160500,437302220,5180,5180,5180,5180,0
|
|
20240805,160400,437302220,5180,5180,5180,5180,0
|
|
20240805,160300,437302220,5180,5180,5180,5180,0
|
|
20240805,160200,437302220,5180,5180,5180,5180,0
|
|
20240805,160100,437302220,5180,5180,5180,5180,0
|
|
20240805,160000,437302220,5180,5180,5180,5180,0
|
|
20240805,155900,437302220,5180,5180,5180,5180,0
|
|
20240805,155800,437302220,5180,5180,5180,5180,0
|
|
20240805,155700,437302220,5180,5180,5180,5180,0
|
|
20240805,155600,437302220,5180,5180,5180,5180,0
|
|
20240805,155500,437302220,5180,5180,5180,5180,0
|
|
20240805,155400,437302220,5180,5180,5180,5180,0
|
|
20240805,155300,437302220,5180,5180,5180,5180,0
|
|
20240805,155200,437302220,5180,5180,5180,5180,461
|
|
20240805,155100,437302220,5180,5180,5180,5180,0
|
|
20240805,155000,437302220,5180,5180,5180,5180,0
|
|
20240805,154900,437302220,5180,5180,5180,5180,0
|
|
20240805,154800,437302220,5180,5180,5180,5180,0
|
|
20240805,154700,437302220,5180,5180,5180,5180,0
|
|
20240805,154600,437302220,5180,5180,5180,5180,0
|
|
20240805,154500,437302220,5180,5180,5180,5180,0
|
|
20240805,154400,437302220,5180,5180,5180,5180,0
|
|
20240805,154300,437302220,5180,5180,5180,5180,0
|
|
20240805,154200,437302220,5180,5180,5180,5180,0
|
|
20240805,154100,437302220,5180,5180,5180,5180,0
|
|
20240805,154000,437302220,5180,5180,5180,5180,0
|
|
20240805,153900,437302220,5180,5180,5180,5180,0
|
|
20240805,153800,437302220,5180,5180,5180,5180,0
|
|
20240805,153700,437302220,5180,5180,5180,5180,0
|
|
20240805,153600,437302220,5180,5180,5180,5180,0
|
|
20240805,153500,437302220,5180,5180,5180,5180,0
|
|
20240805,153400,437302220,5180,5180,5180,5180,0
|
|
20240805,153300,437302220,5180,5180,5180,5180,0
|
|
20240805,153200,437302220,5180,5180,5180,5180,0
|
|
20240805,153100,437302220,5180,5180,5180,5180,0
|
|
20240805,153000,437302220,5180,5180,5180,5180,461
|
|
20240805,152900,434914240,5190,5190,5190,5190,0
|
|
20240805,152800,434914240,5190,5190,5190,5190,0
|
|
20240805,152700,434914240,5190,5190,5190,5190,0
|
|
20240805,152600,434914240,5190,5190,5190,5190,0
|
|
20240805,152500,434914240,5190,5190,5190,5190,0
|
|
20240805,152400,434914240,5190,5190,5190,5190,0
|
|
20240805,152300,434914240,5190,5190,5190,5190,0
|
|
20240805,152200,434914240,5190,5190,5190,5190,0
|
|
20240805,152100,434914240,5190,5190,5190,5190,0
|
|
20240805,152000,434914240,5190,5190,5190,5190,0
|
|
20240805,151900,434914240,5190,5140,5190,5140,49
|
|
20240805,151800,434661430,5130,5130,5130,5130,149
|
|
20240805,151700,433897060,5190,5190,5190,5190,1
|
|
20240805,151600,433891870,5140,5140,5140,5140,787
|
|
20240805,151500,429846690,5120,5120,5120,5120,50
|
|
20240805,151400,429590690,5120,5140,5140,5120,1051
|
|
20240805,151300,424188570,5150,5150,5150,5150,0
|
|
20240805,151200,424188570,5150,5150,5150,5150,15
|
|
20240805,151100,424111320,5150,5150,5150,5150,2
|
|
20240805,151000,424101020,5120,5120,5120,5120,0
|
|
20240805,150900,424101020,5120,5120,5120,5120,0
|
|
20240805,150800,424101020,5120,5120,5120,5120,0
|
|
20240805,150700,424101020,5120,5120,5120,5120,12
|
|
20240805,150600,424039580,5120,5150,5150,5120,555
|
|
20240805,150500,421183730,5200,5200,5200,5200,1
|
|
20240805,150400,421178530,5180,5170,5180,5170,3
|
|
20240805,150300,421163000,5150,5150,5150,5150,0
|
|
20240805,150200,421163000,5150,5150,5150,5150,6
|
|
20240805,150100,421132100,5150,5130,5150,5130,22
|
|
20240805,150000,421018830,5120,5120,5120,5120,1
|
|
20240805,145900,421013710,5090,5080,5090,5070,403
|
|
20240805,145800,418963410,5080,5080,5080,5070,110
|
|
20240805,145700,418404620,5080,5080,5080,5080,101
|
|
20240805,145600,417891540,5070,5090,5090,5070,298
|
|
20240805,145500,416377640,5100,5100,5100,5100,969
|
|
20240805,145400,411435740,5100,5100,5150,5100,355
|
|
20240805,145300,409621490,5110,5120,5120,5110,158
|
|
20240805,145200,408813110,5150,5150,5150,5150,252
|
|
20240805,145100,407515310,5150,5160,5160,5150,101
|
|
20240805,145000,406995150,5150,5150,5150,5150,0
|
|
20240805,144900,406995150,5150,5150,5150,5150,2
|
|
20240805,144800,406984850,5150,5150,5150,5150,0
|
|
20240805,144700,406984850,5150,5150,5150,5150,1
|
|
20240805,144600,406979700,5150,5150,5150,5150,172
|
|
20240805,144500,406093900,5150,5150,5150,5150,463
|
|
20240805,144400,403709450,5150,5150,5150,5150,15
|
|
20240805,144300,403632200,5150,5150,5150,5150,0
|
|
20240805,144200,403632200,5150,5130,5150,5130,245
|
|
20240805,144100,402372760,5130,5140,5140,5130,10
|
|
20240805,144000,402321410,5130,5130,5130,5130,8
|
|
20240805,143900,402280370,5150,5150,5150,5150,0
|
|
20240805,143800,402280370,5150,5150,5150,5150,0
|
|
20240805,143700,402280370,5150,5150,5150,5150,62
|
|
20240805,143600,401961070,5170,5170,5170,5170,0
|
|
20240805,143500,401961070,5170,5170,5170,5170,0
|
|
20240805,143400,401961070,5170,5170,5170,5170,200
|
|
20240805,143300,400927070,5150,5100,5150,5100,285
|
|
20240805,143200,399463580,5130,5130,5130,5130,204
|
|
20240805,143100,398417060,5130,5130,5140,5120,2108
|
|
20240805,143000,387610870,5130,5130,5130,5130,0
|
|
20240805,142900,387610870,5130,5130,5130,5130,164
|
|
20240805,142800,386769550,5180,5120,5180,5120,765
|
|
20240805,142700,382850080,5100,5100,5100,5100,0
|
|
20240805,142600,382850080,5100,5100,5100,5100,2501
|
|
20240805,142500,370094980,5200,5200,5200,5200,0
|
|
20240805,142400,370094980,5200,5200,5200,5200,0
|
|
20240805,142300,370094980,5200,5200,5200,5200,0
|
|
20240805,142200,370094980,5200,5200,5200,5200,0
|
|
20240805,142100,370094980,5200,5200,5200,5200,0
|
|
20240805,142000,370094980,5200,5200,5200,5200,0
|
|
20240805,141900,370094980,5200,5200,5200,5200,0
|
|
20240805,141800,370094980,5200,5200,5200,5200,0
|
|
20240805,141700,370094980,5200,5200,5200,5200,0
|
|
20240805,141600,370094980,5200,5200,5200,5200,0
|
|
20240805,141500,370094980,5200,5200,5200,5200,0
|
|
20240805,141400,370094980,5200,5200,5200,5200,0
|
|
20240805,141300,370094980,5200,5200,5200,5200,0
|
|
20240805,141200,370094980,5200,5200,5200,5200,0
|
|
20240805,141100,370094980,5200,5200,5200,5200,0
|
|
20240805,141000,370094980,5200,5200,5200,5200,0
|
|
20240805,140900,370094980,5200,5200,5200,5200,0
|
|
20240805,140800,370094980,5200,5200,5200,5200,0
|
|
20240805,140700,370094980,5200,5200,5200,5200,0
|
|
20240805,140600,370094980,5200,5200,5200,5200,0
|
|
20240805,140500,370094980,5200,5200,5200,5200,0
|
|
20240805,140400,370094980,5200,5200,5200,5200,0
|
|
20240805,140300,370094980,5200,5200,5200,5200,0
|
|
20240805,140200,370094980,5200,5200,5200,5200,0
|
|
20240805,140100,370094980,5200,5200,5200,5200,0
|
|
20240805,140000,370094980,5200,5200,5200,5200,0
|
|
20240805,135900,370094980,5200,5200,5200,5200,0
|
|
20240805,135800,370094980,5200,5200,5200,5200,0
|
|
20240805,135700,370094980,5200,5200,5200,5200,0
|
|
20240805,135600,370094980,5200,5200,5200,5200,0
|
|
20240805,135500,370094980,5200,5200,5200,5200,0
|
|
20240805,135400,370094980,5200,5200,5200,5200,0
|
|
20240805,135300,370094980,5200,5200,5200,5200,0
|
|
20240805,135200,370094980,5200,5200,5200,5200,0
|
|
20240805,135100,370094980,5200,5200,5200,5200,0
|
|
20240805,135000,370094980,5200,5200,5200,5200,0
|
|
20240805,134900,370094980,5200,5200,5200,5200,0
|
|
20240805,134800,370094980,5200,5120,5200,5120,6
|
|
20240805,134700,370063860,5120,5170,5170,5110,1530
|
|
20240805,134600,362229560,5170,5170,5170,5170,0
|
|
20240805,134500,362229560,5170,5180,5180,5170,77
|
|
20240805,134400,361831090,5190,5190,5190,5190,0
|
|
20240805,134300,361831090,5190,5190,5190,5190,1
|
|
20240805,134200,361825900,5200,5200,5200,5200,194
|
|
20240805,134100,360817100,5190,5190,5190,5190,0
|
|
20240805,134000,360817100,5190,5190,5190,5190,0
|
|
20240805,133900,360817100,5190,5210,5210,5190,4036
|
|
20240805,133800,339829380,5210,5210,5210,5210,0
|
|
20240805,133700,339829380,5210,5210,5210,5210,2
|
|
20240805,133600,339818960,5210,5210,5210,5210,0
|
|
20240805,133500,339818960,5210,5210,5210,5210,0
|
|
20240805,133400,339818960,5210,5210,5210,5210,0
|
|
20240805,133300,339818960,5210,5210,5210,5210,50
|
|
20240805,133200,339558460,5210,5210,5210,5210,1
|
|
20240805,133100,339553250,5200,5250,5250,5200,2719
|
|
20240805,133000,325351710,5250,5250,5250,5250,0
|
|
20240805,132900,325351710,5250,5250,5250,5250,1
|
|
20240805,132800,325346460,5250,5250,5250,5250,0
|
|
20240805,132700,325346460,5250,5250,5250,5250,1
|
|
20240805,132600,325341210,5260,5260,5260,5260,22
|
|
20240805,132500,325225490,5260,5260,5260,5260,1
|
|
20240805,132400,325220230,5260,5260,5260,5260,0
|
|
20240805,132300,325220230,5260,5260,5260,5260,102
|
|
20240805,132200,324683710,5260,5260,5260,5260,48
|
|
20240805,132100,324431230,5260,5260,5260,5260,0
|
|
20240805,132000,324431230,5260,5260,5260,5260,0
|
|
20240805,131900,324431230,5260,5260,5260,5260,0
|
|
20240805,131800,324431230,5260,5260,5260,5260,0
|
|
20240805,131700,324431230,5260,5260,5260,5260,0
|
|
20240805,131600,324431230,5260,5260,5260,5260,538
|
|
20240805,131500,321601350,5270,5270,5270,5270,0
|
|
20240805,131400,321601350,5270,5270,5270,5270,0
|
|
20240805,131300,321601350,5270,5270,5270,5270,0
|
|
20240805,131200,321601350,5270,5270,5270,5270,0
|
|
20240805,131100,321601350,5270,5270,5270,5270,0
|
|
20240805,131000,321601350,5270,5270,5270,5270,189
|
|
20240805,130900,320605320,5270,5270,5270,5270,0
|
|
20240805,130800,320605320,5270,5270,5270,5270,350
|
|
20240805,130700,318760820,5290,5290,5290,5290,0
|
|
20240805,130600,318760820,5290,5290,5290,5290,1
|
|
20240805,130500,318755530,5270,5270,5270,5270,2111
|
|
20240805,130400,307630560,5290,5280,5290,5270,533
|
|
20240805,130300,304821250,5290,5290,5290,5290,0
|
|
20240805,130200,304821250,5290,5290,5290,5290,1
|
|
20240805,130100,304815960,5290,5290,5290,5290,0
|
|
20240805,130000,304815960,5290,5290,5290,5290,2
|
|
20240805,125900,304805380,5290,5290,5290,5290,2
|
|
20240805,125800,304794800,5290,5290,5290,5290,3
|
|
20240805,125700,304778930,5290,5290,5290,5290,0
|
|
20240805,125600,304778930,5290,5290,5290,5290,0
|
|
20240805,125500,304778930,5290,5290,5290,5290,1
|
|
20240805,125400,304773640,5280,5280,5280,5280,0
|
|
20240805,125300,304773640,5280,5280,5280,5280,0
|
|
20240805,125200,304773640,5280,5260,5280,5260,112
|
|
20240805,125100,304183480,5270,5280,5280,5270,112
|
|
20240805,125000,303593230,5290,5290,5290,5290,0
|
|
20240805,124900,303593230,5290,5290,5290,5290,100
|
|
20240805,124800,303064230,5290,5290,5290,5290,218
|
|
20240805,124700,301911010,5260,5260,5260,5260,18
|
|
20240805,124600,301816330,5260,5260,5260,5260,200
|
|
20240805,124500,300764330,5260,5260,5260,5260,0
|
|
20240805,124400,300764330,5260,5260,5260,5260,0
|
|
20240805,124300,300764330,5260,5290,5290,5260,8
|
|
20240805,124200,300722220,5260,5260,5260,5260,0
|
|
20240805,124100,300722220,5260,5260,5260,5260,10
|
|
20240805,124000,300669620,5290,5290,5290,5290,0
|
|
20240805,123900,300669620,5290,5270,5290,5270,11
|
|
20240805,123800,300611630,5290,5290,5290,5290,0
|
|
20240805,123700,300611630,5290,5290,5290,5290,0
|
|
20240805,123600,300611630,5290,5290,5290,5290,0
|
|
20240805,123500,300611630,5290,5290,5290,5290,0
|
|
20240805,123400,300611630,5290,5290,5290,5290,0
|
|
20240805,123300,300611630,5290,5250,5290,5250,1349
|
|
20240805,123200,293516110,5250,5210,5250,5210,12
|
|
20240805,123100,293453550,5200,5230,5230,5200,1747
|
|
20240805,123000,284353060,5230,5230,5230,5230,1
|
|
20240805,122900,284347830,5250,5250,5250,5250,0
|
|
20240805,122800,284347830,5250,5250,5250,5230,1755
|
|
20240805,122700,275142820,5260,5260,5260,5260,0
|
|
20240805,122600,275142820,5260,5270,5270,5260,503
|
|
20240805,122500,272495300,5290,5270,5290,5270,131
|
|
20240805,122400,271804910,5290,5290,5290,5290,0
|
|
20240805,122300,271804910,5290,5290,5290,5290,0
|
|
20240805,122200,271804910,5290,5290,5290,5290,0
|
|
20240805,122100,271804910,5290,5290,5290,5290,24
|
|
20240805,122000,271677950,5290,5290,5290,5290,0
|
|
20240805,121900,271677950,5290,5290,5290,5290,0
|
|
20240805,121800,271677950,5290,5290,5290,5290,5
|
|
20240805,121700,271651500,5270,5270,5270,5270,0
|
|
20240805,121600,271651500,5270,5270,5270,5270,0
|
|
20240805,121500,271651500,5270,5270,5270,5270,0
|
|
20240805,121400,271651500,5270,5270,5270,5270,0
|
|
20240805,121300,271651500,5270,5270,5270,5270,50
|
|
20240805,121200,271388000,5270,5270,5270,5270,1
|
|
20240805,121100,271382730,5270,5270,5270,5270,95
|
|
20240805,121000,270882080,5300,5300,5300,5300,0
|
|
20240805,120900,270882080,5300,5300,5300,5300,0
|
|
20240805,120800,270882080,5300,5300,5300,5300,1
|
|
20240805,120700,270876780,5310,5310,5310,5310,0
|
|
20240805,120600,270876780,5310,5310,5310,5310,0
|
|
20240805,120500,270876780,5310,5310,5310,5310,0
|
|
20240805,120400,270876780,5310,5310,5310,5310,0
|
|
20240805,120300,270876780,5310,5310,5310,5310,0
|
|
20240805,120200,270876780,5310,5300,5310,5300,419
|
|
20240805,120100,268652930,5310,5310,5310,5310,0
|
|
20240805,120000,268652930,5310,5310,5310,5310,0
|
|
20240805,115900,268652930,5310,5310,5310,5310,0
|
|
20240805,115800,268652930,5310,5310,5310,5310,2
|
|
20240805,115700,268642310,5270,5270,5270,5270,2
|
|
20240805,115600,268631770,5270,5300,5300,5270,500
|
|
20240805,115500,265988860,5300,5300,5300,5300,165
|
|
20240805,115400,265114360,5290,5290,5290,5290,0
|
|
20240805,115300,265114360,5290,5300,5300,5290,396
|
|
20240805,115200,263017630,5300,5300,5300,5300,54
|
|
20240805,115100,262731430,5300,5300,5300,5300,50
|
|
20240805,115000,262466430,5300,5300,5300,5300,0
|
|
20240805,114900,262466430,5300,5290,5300,5290,83
|
|
20240805,114800,262026990,5300,5300,5300,5300,0
|
|
20240805,114700,262026990,5300,5290,5300,5290,104
|
|
20240805,114600,261475800,5300,5290,5300,5290,3
|
|
20240805,114500,261459920,5300,5300,5300,5300,2
|
|
20240805,114400,261449320,5290,5290,5290,5290,0
|
|
20240805,114300,261449320,5290,5290,5290,5290,0
|
|
20240805,114200,261449320,5290,5290,5290,5290,2
|
|
20240805,114100,261438740,5300,5300,5300,5300,0
|
|
20240805,114000,261438740,5300,5290,5300,5290,4
|
|
20240805,113900,261417550,5270,5270,5270,5270,0
|
|
20240805,113800,261417550,5270,5270,5270,5270,0
|
|
20240805,113700,261417550,5270,5270,5270,5270,7
|
|
20240805,113600,261380660,5270,5250,5270,5250,72
|
|
20240805,113500,261002020,5240,5260,5260,5240,671
|
|
20240805,113400,257476690,5290,5290,5290,5290,1
|
|
20240805,113300,257471400,5280,5280,5280,5280,5
|
|
20240805,113200,257445000,5300,5300,5300,5300,0
|
|
20240805,113100,257445000,5300,5300,5300,5300,0
|
|
20240805,113000,257445000,5300,5300,5300,5300,0
|
|
20240805,112900,257445000,5300,5300,5300,5300,0
|
|
20240805,112800,257445000,5300,5300,5300,5300,0
|
|
20240805,112700,257445000,5300,5300,5300,5300,0
|
|
20240805,112600,257445000,5300,5300,5300,5300,2
|
|
20240805,112500,257434400,5300,5300,5300,5300,0
|
|
20240805,112400,257434400,5300,5300,5300,5300,10
|
|
20240805,112300,257381400,5270,5270,5270,5270,0
|
|
20240805,112200,257381400,5270,5280,5280,5270,205
|
|
20240805,112100,256301040,5310,5310,5310,5310,0
|
|
20240805,112000,256301040,5310,5300,5310,5290,438
|
|
20240805,111900,253983170,5300,5300,5300,5300,18
|
|
20240805,111800,253887770,5300,5300,5300,5300,0
|
|
20240805,111700,253887770,5300,5300,5300,5300,3
|
|
20240805,111600,253871870,5300,5330,5330,5300,10001
|
|
20240805,111500,200866420,5360,5360,5360,5360,10
|
|
20240805,111400,200812820,5380,5380,5380,5380,0
|
|
20240805,111300,200812820,5380,5380,5380,5380,120
|
|
20240805,111200,200167220,5380,5360,5380,5360,200
|
|
20240805,111100,199093710,5350,5330,5350,5330,337
|
|
20240805,111000,197291740,5320,5320,5320,5320,104
|
|
20240805,110900,196738460,5310,5310,5310,5310,10
|
|
20240805,110800,196685360,5300,5300,5300,5300,269
|
|
20240805,110700,195259660,5260,5260,5260,5260,0
|
|
20240805,110600,195259660,5260,5260,5260,5260,0
|
|
20240805,110500,195259660,5260,5260,5260,5260,1
|
|
20240805,110400,195254400,5260,5260,5260,5260,4
|
|
20240805,110300,195233360,5290,5290,5290,5290,0
|
|
20240805,110200,195233360,5290,5290,5290,5290,0
|
|
20240805,110100,195233360,5290,5290,5290,5290,146
|
|
20240805,110000,194461020,5290,5290,5290,5290,25
|
|
20240805,105900,194328770,5240,5240,5240,5240,0
|
|
20240805,105800,194328770,5240,5240,5240,5240,0
|
|
20240805,105700,194328770,5240,5240,5240,5240,0
|
|
20240805,105600,194328770,5240,5240,5240,5240,45
|
|
20240805,105500,194092970,5240,5240,5240,5240,0
|
|
20240805,105400,194092970,5240,5240,5240,5240,8
|
|
20240805,105300,194051050,5240,5240,5240,5240,0
|
|
20240805,105200,194051050,5240,5240,5240,5240,0
|
|
20240805,105100,194051050,5240,5240,5240,5240,0
|
|
20240805,105000,194051050,5240,5240,5240,5240,0
|
|
20240805,104900,194051050,5240,5240,5240,5240,0
|
|
20240805,104800,194051050,5240,5240,5240,5240,0
|
|
20240805,104700,194051050,5240,5240,5240,5240,0
|
|
20240805,104600,194051050,5240,5240,5240,5240,0
|
|
20240805,104500,194051050,5240,5240,5240,5240,0
|
|
20240805,104400,194051050,5240,5240,5240,5240,201
|
|
20240805,104300,192997810,5240,5240,5240,5240,0
|
|
20240805,104200,192997810,5240,5250,5250,5240,1000
|
|
20240805,104100,187747820,5250,5250,5250,5250,0
|
|
20240805,104000,187747820,5250,5250,5250,5250,0
|
|
20240805,103900,187747820,5250,5250,5250,5250,0
|
|
20240805,103800,187747820,5250,5250,5250,5250,0
|
|
20240805,103700,187747820,5250,5250,5250,5250,20
|
|
20240805,103600,187642820,5250,5250,5250,5250,40
|
|
20240805,103500,187432820,5250,5250,5250,5250,0
|
|
20240805,103400,187432820,5250,5250,5250,5250,447
|
|
20240805,103300,185086070,5250,5250,5250,5250,0
|
|
20240805,103200,185086070,5250,5250,5250,5250,0
|
|
20240805,103100,185086070,5250,5250,5250,5250,0
|
|
20240805,103000,185086070,5250,5250,5250,5250,0
|
|
20240805,102900,185086070,5250,5250,5250,5250,0
|
|
20240805,102800,185086070,5250,5250,5250,5250,130
|
|
20240805,102700,184403570,5250,5250,5250,5250,1
|
|
20240805,102600,184398320,5250,5250,5250,5250,220
|
|
20240805,102500,183243320,5260,5260,5260,5260,0
|
|
20240805,102400,183243320,5260,5260,5260,5260,166
|
|
20240805,102300,182370160,5270,5270,5270,5270,19
|
|
20240805,102200,182270030,5270,5290,5290,5270,60
|
|
20240805,102100,181953530,5290,5290,5290,5290,0
|
|
20240805,102000,181953530,5290,5300,5300,5290,55
|
|
20240805,101900,181662540,5300,5300,5300,5300,0
|
|
20240805,101800,181662540,5300,5300,5300,5300,0
|
|
20240805,101700,181662540,5300,5310,5310,5300,860
|
|
20240805,101600,177103890,5310,5300,5310,5300,232
|
|
20240805,101500,175873970,5300,5300,5300,5300,4
|
|
20240805,101400,175852770,5300,5300,5300,5300,2
|
|
20240805,101300,175842170,5300,5300,5300,5300,0
|
|
20240805,101200,175842170,5300,5320,5320,5300,460
|
|
20240805,101100,173396400,5320,5320,5320,5320,1
|
|
20240805,101000,173391080,5320,5320,5320,5320,0
|
|
20240805,100900,173391080,5320,5320,5320,5320,0
|
|
20240805,100800,173391080,5320,5320,5320,5320,0
|
|
20240805,100700,173391080,5320,5320,5320,5320,140
|
|
20240805,100600,172646280,5320,5390,5390,5320,1870
|
|
20240805,100500,162686710,5390,5390,5390,5390,2
|
|
20240805,100400,162675930,5390,5390,5390,5390,0
|
|
20240805,100300,162675930,5390,5400,5400,5390,2
|
|
20240805,100200,162665140,5400,5400,5400,5380,512
|
|
20240805,100100,159902140,5400,5400,5400,5380,258
|
|
20240805,100000,158509460,5400,5370,5400,5370,687
|
|
20240805,095900,154802190,5370,5330,5370,5330,204
|
|
20240805,095800,153710630,5320,5320,5320,5320,58
|
|
20240805,095700,153402070,5320,5310,5320,5310,54
|
|
20240805,095600,153114850,5300,5300,5300,5300,1
|
|
20240805,095500,153109550,5270,5270,5270,5270,6
|
|
20240805,095400,153077930,5260,5260,5260,5260,0
|
|
20240805,095300,153077930,5260,5260,5260,5260,0
|
|
20240805,095200,153077930,5260,5260,5260,5260,4
|
|
20240805,095100,153056890,5260,5260,5260,5260,35
|
|
20240805,095000,152872790,5250,5250,5250,5250,0
|
|
20240805,094900,152872790,5250,5250,5250,5250,500
|
|
20240805,094800,150247790,5250,5250,5250,5250,144
|
|
20240805,094700,149491790,5250,5280,5280,5250,422
|
|
20240805,094600,147265760,5300,5290,5300,5290,100
|
|
20240805,094500,146736140,5280,5290,5300,5280,1047
|
|
20240805,094400,141197430,5290,5300,5300,5290,444
|
|
20240805,094300,138848480,5280,5240,5290,5240,232
|
|
20240805,094200,137625810,5230,5170,5230,5170,749
|
|
20240805,094100,133726560,5170,5170,5170,5170,0
|
|
20240805,094000,133726560,5170,5170,5170,5170,2
|
|
20240805,093900,133716220,5130,5130,5130,5130,0
|
|
20240805,093800,133716220,5130,5130,5130,5130,0
|
|
20240805,093700,133716220,5130,5130,5130,5130,0
|
|
20240805,093600,133716220,5130,5130,5130,5130,9
|
|
20240805,093500,133670050,5120,5140,5140,5120,345
|
|
20240805,093400,131898930,5160,5160,5160,5160,111
|
|
20240805,093300,131326170,5140,5160,5190,5140,5
|
|
20240805,093200,131300330,5120,5180,5180,5110,950
|
|
20240805,093100,126410080,5180,5190,5190,5180,425
|
|
20240805,093000,124208260,5170,5170,5180,5170,237
|
|
20240805,092900,122982940,5170,5160,5170,5160,2
|
|
20240805,092800,122972610,5150,5120,5150,5120,709
|
|
20240805,092700,119334780,5100,5100,5100,5100,1
|
|
20240805,092600,119329680,5120,5120,5120,5120,0
|
|
20240805,092500,119329680,5120,5120,5120,5120,6
|
|
20240805,092400,119298960,5110,5100,5110,5100,200
|
|
20240805,092300,118277420,5110,5110,5110,5110,1
|
|
20240805,092200,118272310,5060,5060,5060,5060,0
|
|
20240805,092100,118272310,5060,5080,5080,5060,782
|
|
20240805,092000,114310130,5100,5070,5100,5070,162
|
|
20240805,091900,113488490,5070,5070,5080,5070,2192
|
|
20240805,091800,102374690,5070,5080,5080,5070,269
|
|
20240805,091700,101010550,5080,5110,5110,5080,912
|
|
20240805,091600,96367550,5110,5150,5150,5110,1212
|
|
20240805,091500,90138080,5150,5160,5160,5150,654
|
|
20240805,091400,86763850,5160,5170,5170,5160,212
|
|
20240805,091300,85667820,5180,5190,5190,5180,730
|
|
20240805,091200,81881960,5190,5180,5190,5180,304
|
|
20240805,091100,80306580,5190,5190,5220,5190,169
|
|
20240805,091000,79429420,5180,5180,5180,5180,194
|
|
20240805,090900,78424500,5170,5210,5210,5170,589
|
|
20240805,090800,75365810,5170,5200,5210,5160,1580
|
|
20240805,090700,67151200,5200,5210,5210,5200,308
|
|
20240805,090600,65548640,5200,5210,5260,5200,910
|
|
20240805,090500,60809410,5210,5260,5260,5210,1457
|
|
20240805,090400,53183840,5290,5320,5360,5240,1902
|
|
20240805,090300,43144490,5310,5400,5400,5310,776
|
|
20240805,090200,39002360,5400,5340,5450,5340,1152
|
|
20240805,090100,32769780,5450,5400,5470,5230,2333
|
|
20240805,090000,20371940,5370,5480,5480,5370,3767
|