603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190000,637846400,5160,5160,5160,5160,6363
|
|
20240802,185900,637846400,5160,5160,5160,5160,0
|
|
20240802,185800,637846400,5160,5160,5160,5160,0
|
|
20240802,185700,637846400,5160,5160,5160,5160,0
|
|
20240802,185600,637846400,5160,5160,5160,5160,0
|
|
20240802,185500,637846400,5160,5160,5160,5160,0
|
|
20240802,185400,637846400,5160,5160,5160,5160,0
|
|
20240802,185300,637846400,5160,5160,5160,5160,0
|
|
20240802,185200,637846400,5160,5160,5160,5160,0
|
|
20240802,185100,637846400,5160,5160,5160,5160,0
|
|
20240802,185000,637846400,5160,5160,5160,5160,0
|
|
20240802,184900,637846400,5160,5160,5160,5160,0
|
|
20240802,184800,637846400,5160,5160,5160,5160,0
|
|
20240802,184700,637846400,5160,5160,5160,5160,0
|
|
20240802,184600,637846400,5160,5160,5160,5160,0
|
|
20240802,184500,637846400,5160,5160,5160,5160,0
|
|
20240802,184400,637846400,5160,5160,5160,5160,0
|
|
20240802,184300,637846400,5160,5160,5160,5160,0
|
|
20240802,184200,637846400,5160,5160,5160,5160,0
|
|
20240802,184100,637846400,5160,5160,5160,5160,0
|
|
20240802,184000,637846400,5160,5160,5160,5160,0
|
|
20240802,183900,637846400,5160,5160,5160,5160,0
|
|
20240802,183800,637846400,5160,5160,5160,5160,0
|
|
20240802,183700,637846400,5160,5160,5160,5160,0
|
|
20240802,183600,637846400,5160,5160,5160,5160,0
|
|
20240802,183500,637846400,5160,5160,5160,5160,0
|
|
20240802,183400,637846400,5160,5160,5160,5160,0
|
|
20240802,183300,637846400,5160,5160,5160,5160,0
|
|
20240802,183200,637846400,5160,5160,5160,5160,0
|
|
20240802,183100,637846400,5160,5160,5160,5160,0
|
|
20240802,183000,637846400,5160,5160,5160,5160,6363
|
|
20240802,182900,637846400,5160,5160,5160,5160,0
|
|
20240802,182800,637846400,5160,5160,5160,5160,0
|
|
20240802,182700,637846400,5160,5160,5160,5160,0
|
|
20240802,182600,637846400,5160,5160,5160,5160,0
|
|
20240802,182500,637846400,5160,5160,5160,5160,0
|
|
20240802,182400,637846400,5160,5160,5160,5160,0
|
|
20240802,182300,637846400,5160,5160,5160,5160,0
|
|
20240802,182200,637846400,5160,5160,5160,5160,0
|
|
20240802,182100,637846400,5160,5160,5160,5160,0
|
|
20240802,182000,637846400,5160,5160,5160,5160,0
|
|
20240802,181900,637846400,5160,5160,5160,5160,0
|
|
20240802,181800,637846400,5160,5160,5160,5160,0
|
|
20240802,181700,637846400,5160,5160,5160,5160,0
|
|
20240802,181600,637846400,5160,5160,5160,5160,0
|
|
20240802,181500,637846400,5160,5160,5160,5160,0
|
|
20240802,181400,637846400,5160,5160,5160,5160,0
|
|
20240802,181300,637846400,5160,5160,5160,5160,0
|
|
20240802,181200,637846400,5160,5160,5160,5160,0
|
|
20240802,181100,637846400,5160,5160,5160,5160,0
|
|
20240802,181000,637846400,5160,5160,5160,5160,0
|
|
20240802,180900,637846400,5160,5160,5160,5160,0
|
|
20240802,180800,637846400,5160,5160,5160,5160,0
|
|
20240802,180700,637846400,5160,5160,5160,5160,0
|
|
20240802,180600,637846400,5160,5160,5160,5160,0
|
|
20240802,180500,637846400,5160,5160,5160,5160,0
|
|
20240802,180400,637846400,5160,5160,5160,5160,0
|
|
20240802,180300,637846400,5160,5160,5160,5160,0
|
|
20240802,180200,637846400,5160,5160,5160,5160,0
|
|
20240802,180100,637846400,5160,5160,5160,5160,0
|
|
20240802,180000,637846400,5160,5160,5160,5160,6363
|
|
20240802,175900,637846400,5160,5160,5160,5160,0
|
|
20240802,175800,637846400,5160,5160,5160,5160,0
|
|
20240802,175700,637846400,5160,5160,5160,5160,0
|
|
20240802,175600,637846400,5160,5160,5160,5160,0
|
|
20240802,175500,637846400,5160,5160,5160,5160,0
|
|
20240802,175400,637846400,5160,5160,5160,5160,0
|
|
20240802,175300,637846400,5160,5160,5160,5160,0
|
|
20240802,175200,637846400,5160,5160,5160,5160,0
|
|
20240802,175100,637846400,5160,5160,5160,5160,0
|
|
20240802,175000,637846400,5160,5160,5160,5160,0
|
|
20240802,174900,637846400,5160,5160,5160,5160,0
|
|
20240802,174800,637846400,5160,5160,5160,5160,0
|
|
20240802,174700,637846400,5160,5160,5160,5160,0
|
|
20240802,174600,637846400,5160,5160,5160,5160,0
|
|
20240802,174500,637846400,5160,5160,5160,5160,0
|
|
20240802,174400,637846400,5160,5160,5160,5160,0
|
|
20240802,174300,637846400,5160,5160,5160,5160,0
|
|
20240802,174200,637846400,5160,5160,5160,5160,0
|
|
20240802,174100,637846400,5160,5160,5160,5160,0
|
|
20240802,174000,637846400,5160,5160,5160,5160,0
|
|
20240802,173900,637846400,5160,5160,5160,5160,0
|
|
20240802,173800,637846400,5160,5160,5160,5160,0
|
|
20240802,173700,637846400,5160,5160,5160,5160,0
|
|
20240802,173600,637846400,5160,5160,5160,5160,0
|
|
20240802,173500,637846400,5160,5160,5160,5160,0
|
|
20240802,173400,637846400,5160,5160,5160,5160,0
|
|
20240802,173300,637846400,5160,5160,5160,5160,0
|
|
20240802,173200,637846400,5160,5160,5160,5160,0
|
|
20240802,173100,637846400,5160,5160,5160,5160,0
|
|
20240802,173000,637846400,5160,5160,5160,5160,6363
|
|
20240802,172900,637846400,5160,5160,5160,5160,0
|
|
20240802,172800,637846400,5160,5160,5160,5160,0
|
|
20240802,172700,637846400,5160,5160,5160,5160,0
|
|
20240802,172600,637846400,5160,5160,5160,5160,0
|
|
20240802,172500,637846400,5160,5160,5160,5160,0
|
|
20240802,172400,637846400,5160,5160,5160,5160,0
|
|
20240802,172300,637846400,5160,5160,5160,5160,0
|
|
20240802,172200,637846400,5160,5160,5160,5160,0
|
|
20240802,172100,637846400,5160,5160,5160,5160,0
|
|
20240802,172000,637846400,5160,5160,5160,5160,0
|
|
20240802,171900,637846400,5160,5160,5160,5160,0
|
|
20240802,171800,637846400,5160,5160,5160,5160,0
|
|
20240802,171700,637846400,5160,5160,5160,5160,0
|
|
20240802,171600,637846400,5160,5160,5160,5160,0
|
|
20240802,171500,637846400,5160,5160,5160,5160,0
|
|
20240802,171400,637846400,5160,5160,5160,5160,0
|
|
20240802,171300,637846400,5160,5160,5160,5160,0
|
|
20240802,171200,637846400,5160,5160,5160,5160,0
|
|
20240802,171100,637846400,5160,5160,5160,5160,0
|
|
20240802,171000,637846400,5160,5160,5160,5160,0
|
|
20240802,170900,637846400,5160,5160,5160,5160,0
|
|
20240802,170800,637846400,5160,5160,5160,5160,0
|
|
20240802,170700,637846400,5160,5160,5160,5160,0
|
|
20240802,170600,637846400,5160,5160,5160,5160,0
|
|
20240802,170500,637846400,5160,5160,5160,5160,0
|
|
20240802,170400,637846400,5160,5160,5160,5160,0
|
|
20240802,170300,637846400,5160,5160,5160,5160,0
|
|
20240802,170200,637846400,5160,5160,5160,5160,0
|
|
20240802,170100,637846400,5160,5160,5160,5160,0
|
|
20240802,170000,637846400,5160,5160,5160,5160,6363
|
|
20240802,165900,637846400,5160,5160,5160,5160,0
|
|
20240802,165800,637846400,5160,5160,5160,5160,0
|
|
20240802,165700,637846400,5160,5160,5160,5160,0
|
|
20240802,165600,637846400,5160,5160,5160,5160,0
|
|
20240802,165500,637846400,5160,5160,5160,5160,0
|
|
20240802,165400,637846400,5160,5160,5160,5160,0
|
|
20240802,165300,637846400,5160,5160,5160,5160,0
|
|
20240802,165200,637846400,5160,5160,5160,5160,0
|
|
20240802,165100,637846400,5160,5160,5160,5160,0
|
|
20240802,165000,637846400,5160,5160,5160,5160,0
|
|
20240802,164900,637846400,5160,5160,5160,5160,0
|
|
20240802,164800,637846400,5160,5160,5160,5160,0
|
|
20240802,164700,637846400,5160,5160,5160,5160,0
|
|
20240802,164600,637846400,5160,5160,5160,5160,0
|
|
20240802,164500,637846400,5160,5160,5160,5160,0
|
|
20240802,164400,637846400,5160,5160,5160,5160,0
|
|
20240802,164300,637846400,5160,5160,5160,5160,0
|
|
20240802,164200,637846400,5160,5160,5160,5160,0
|
|
20240802,164100,637846400,5160,5160,5160,5160,0
|
|
20240802,164000,637846400,5160,5160,5160,5160,0
|
|
20240802,163900,637846400,5160,5160,5160,5160,0
|
|
20240802,163800,637846400,5160,5160,5160,5160,0
|
|
20240802,163700,637846400,5160,5160,5160,5160,0
|
|
20240802,163600,637846400,5160,5160,5160,5160,0
|
|
20240802,163500,637846400,5160,5160,5160,5160,0
|
|
20240802,163400,637846400,5160,5160,5160,5160,0
|
|
20240802,163300,637846400,5160,5160,5160,5160,0
|
|
20240802,163200,637846400,5160,5160,5160,5160,0
|
|
20240802,163100,637846400,5160,5160,5160,5160,0
|
|
20240802,163000,637846400,5160,5160,5160,5160,6363
|
|
20240802,162900,637846400,5160,5160,5160,5160,0
|
|
20240802,162800,637846400,5160,5160,5160,5160,0
|
|
20240802,162700,637846400,5160,5160,5160,5160,0
|
|
20240802,162600,637846400,5160,5160,5160,5160,0
|
|
20240802,162500,637846400,5160,5160,5160,5160,0
|
|
20240802,162400,637846400,5160,5160,5160,5160,0
|
|
20240802,162300,637846400,5160,5160,5160,5160,0
|
|
20240802,162200,637846400,5160,5160,5160,5160,0
|
|
20240802,162100,637846400,5160,5160,5160,5160,0
|
|
20240802,162000,637846400,5160,5160,5160,5160,0
|
|
20240802,161900,637846400,5160,5160,5160,5160,0
|
|
20240802,161800,637846400,5160,5160,5160,5160,0
|
|
20240802,161700,637846400,5160,5160,5160,5160,0
|
|
20240802,161600,637846400,5160,5160,5160,5160,0
|
|
20240802,161500,637846400,5160,5160,5160,5160,0
|
|
20240802,161400,637846400,5160,5160,5160,5160,0
|
|
20240802,161300,637846400,5160,5160,5160,5160,0
|
|
20240802,161200,637846400,5160,5160,5160,5160,0
|
|
20240802,161100,637846400,5160,5160,5160,5160,0
|
|
20240802,161000,637846400,5160,5160,5160,5160,0
|
|
20240802,160900,637846400,5160,5160,5160,5160,0
|
|
20240802,160800,637846400,5160,5160,5160,5160,0
|
|
20240802,160700,637846400,5160,5160,5160,5160,0
|
|
20240802,160600,637846400,5160,5160,5160,5160,0
|
|
20240802,160500,637846400,5160,5160,5160,5160,0
|
|
20240802,160400,637846400,5160,5160,5160,5160,0
|
|
20240802,160300,637846400,5160,5160,5160,5160,0
|
|
20240802,160200,637846400,5160,5160,5160,5160,0
|
|
20240802,160100,637846400,5160,5160,5160,5160,0
|
|
20240802,160000,637846400,5160,5160,5160,5160,6363
|
|
20240802,155900,637846400,5160,5160,5160,5160,0
|
|
20240802,155800,637846400,5160,5160,5160,5160,0
|
|
20240802,155700,637846400,5160,5160,5160,5160,0
|
|
20240802,155600,637846400,5160,5160,5160,5160,0
|
|
20240802,155500,637846400,5160,5160,5160,5160,0
|
|
20240802,155400,637846400,5160,5160,5160,5160,0
|
|
20240802,155300,637846400,5160,5160,5160,5160,0
|
|
20240802,155200,637846400,5160,5160,5160,5160,0
|
|
20240802,155100,637846400,5160,5160,5160,5160,0
|
|
20240802,155000,637846400,5160,5160,5160,5160,0
|
|
20240802,154900,637846400,5160,5160,5160,5160,0
|
|
20240802,154800,637846400,5160,5160,5160,5160,0
|
|
20240802,154700,637846400,5160,5160,5160,5160,0
|
|
20240802,154600,637846400,5160,5160,5160,5160,0
|
|
20240802,154500,637846400,5160,5160,5160,5160,0
|
|
20240802,154400,637846400,5160,5160,5160,5160,0
|
|
20240802,154300,637846400,5160,5160,5160,5160,0
|
|
20240802,154200,637846400,5160,5160,5160,5160,0
|
|
20240802,154100,637846400,5160,5160,5160,5160,0
|
|
20240802,154000,637846400,5160,5160,5160,5160,0
|
|
20240802,153900,637846400,5160,5160,5160,5160,0
|
|
20240802,153800,637846400,5160,5160,5160,5160,0
|
|
20240802,153700,637846400,5160,5160,5160,5160,0
|
|
20240802,153600,637846400,5160,5160,5160,5160,0
|
|
20240802,153500,637846400,5160,5160,5160,5160,0
|
|
20240802,153400,637846400,5160,5160,5160,5160,0
|
|
20240802,153300,637846400,5160,5160,5160,5160,0
|
|
20240802,153200,637846400,5160,5160,5160,5160,0
|
|
20240802,153100,637846400,5160,5160,5160,5160,0
|
|
20240802,153000,637846400,5160,5160,5160,5160,12726
|
|
20240802,152900,605013320,5210,5210,5210,5210,0
|
|
20240802,152800,605013320,5210,5210,5210,5210,0
|
|
20240802,152700,605013320,5210,5210,5210,5210,0
|
|
20240802,152600,605013320,5210,5210,5210,5210,0
|
|
20240802,152500,605013320,5210,5210,5210,5210,0
|
|
20240802,152400,605013320,5210,5210,5210,5210,0
|
|
20240802,152300,605013320,5210,5210,5210,5210,0
|
|
20240802,152200,605013320,5210,5210,5210,5210,0
|
|
20240802,152100,605013320,5210,5210,5210,5210,0
|
|
20240802,152000,605013320,5210,5210,5210,5210,0
|
|
20240802,151900,605013320,5210,5210,5210,5170,1119
|
|
20240802,151800,599227700,5190,5200,5210,5190,1553
|
|
20240802,151700,591159120,5210,5190,5210,5190,31
|
|
20240802,151600,590998130,5210,5170,5210,5170,6
|
|
20240802,151500,590966910,5210,5210,5210,5210,10
|
|
20240802,151400,590914810,5210,5170,5210,5170,1981
|
|
20240802,151300,580642650,5170,5180,5180,5170,357
|
|
20240802,151200,578795710,5190,5170,5190,5170,30
|
|
20240802,151100,578640230,5190,5180,5190,5180,20
|
|
20240802,151000,578536620,5190,5180,5190,5180,60
|
|
20240802,150900,578225800,5190,5190,5190,5190,372
|
|
20240802,150800,576295120,5190,5170,5190,5170,51
|
|
20240802,150700,576030450,5180,5180,5180,5180,68
|
|
20240802,150600,575678210,5200,5180,5200,5180,6
|
|
20240802,150500,575647030,5200,5200,5200,5200,2
|
|
20240802,150400,575636630,5200,5200,5200,5160,306
|
|
20240802,150300,574048470,5200,5200,5200,5200,0
|
|
20240802,150200,574048470,5200,5200,5200,5160,113
|
|
20240802,150100,573461430,5200,5200,5200,5200,2
|
|
20240802,150000,573451030,5200,5200,5200,5200,0
|
|
20240802,145900,573451030,5200,5200,5200,5200,0
|
|
20240802,145800,573451030,5200,5180,5200,5170,191
|
|
20240802,145700,572462650,5170,5170,5170,5170,0
|
|
20240802,145600,572462650,5170,5190,5210,5170,208
|
|
20240802,145500,571386250,5190,5190,5190,5190,1
|
|
20240802,145400,571381060,5210,5210,5210,5210,0
|
|
20240802,145300,571381060,5210,5210,5210,5210,0
|
|
20240802,145200,571381060,5210,5190,5210,5190,400
|
|
20240802,145100,569304960,5190,5190,5190,5190,5
|
|
20240802,145000,569279010,5210,5210,5210,5210,0
|
|
20240802,144900,569279010,5210,5160,5210,5160,4176
|
|
20240802,144800,547730600,5160,5180,5180,5160,11831
|
|
20240802,144700,486672630,5210,5170,5210,5170,1101
|
|
20240802,144600,480960270,5170,5170,5170,5170,172
|
|
20240802,144500,480071030,5180,5180,5180,5180,2
|
|
20240802,144400,480060670,5180,5180,5180,5180,3
|
|
20240802,144300,480045130,5160,5160,5160,5160,0
|
|
20240802,144200,480045130,5160,5160,5160,5160,218
|
|
20240802,144100,478920250,5180,5180,5180,5180,714
|
|
20240802,144000,475221730,5170,5170,5180,5170,1460
|
|
20240802,143900,467673510,5180,5180,5180,5180,0
|
|
20240802,143800,467673510,5180,5180,5180,5180,193
|
|
20240802,143700,466673770,5170,5170,5170,5170,3
|
|
20240802,143600,466658260,5180,5180,5180,5180,0
|
|
20240802,143500,466658260,5180,5180,5180,5180,101
|
|
20240802,143400,466135080,5200,5200,5200,5200,0
|
|
20240802,143300,466135080,5200,5200,5200,5200,0
|
|
20240802,143200,466135080,5200,5180,5200,5180,14
|
|
20240802,143100,466062460,5180,5180,5180,5180,922
|
|
20240802,143000,461286500,5210,5210,5210,5210,0
|
|
20240802,142900,461286500,5210,5210,5210,5210,0
|
|
20240802,142800,461286500,5210,5210,5210,5210,0
|
|
20240802,142700,461286500,5210,5210,5210,5210,10
|
|
20240802,142600,461234400,5210,5210,5210,5210,5
|
|
20240802,142500,461208350,5180,5190,5190,5180,931
|
|
20240802,142400,456380570,5210,5210,5210,5210,0
|
|
20240802,142300,456380570,5210,5210,5210,5210,0
|
|
20240802,142200,456380570,5210,5210,5210,5210,0
|
|
20240802,142100,456380570,5210,5210,5210,5210,0
|
|
20240802,142000,456380570,5210,5210,5210,5210,0
|
|
20240802,141900,456380570,5210,5210,5210,5210,0
|
|
20240802,141800,456380570,5210,5210,5220,5210,15
|
|
20240802,141700,456302410,5220,5220,5220,5220,0
|
|
20240802,141600,456302410,5220,5220,5220,5220,0
|
|
20240802,141500,456302410,5220,5190,5220,5190,199
|
|
20240802,141400,455269570,5190,5190,5190,5190,230
|
|
20240802,141300,454075870,5190,5190,5190,5190,233
|
|
20240802,141200,452866600,5190,5190,5190,5190,18
|
|
20240802,141100,452773180,5190,5190,5190,5190,250
|
|
20240802,141000,451475680,5190,5190,5190,5190,0
|
|
20240802,140900,451475680,5190,5190,5190,5190,8
|
|
20240802,140800,451434160,5190,5190,5190,5190,0
|
|
20240802,140700,451434160,5190,5190,5190,5190,0
|
|
20240802,140600,451434160,5190,5220,5220,5190,11
|
|
20240802,140500,451377040,5190,5190,5190,5190,100
|
|
20240802,140400,450858040,5180,5180,5180,5180,24
|
|
20240802,140300,450733720,5190,5190,5190,5190,1
|
|
20240802,140200,450728530,5190,5190,5190,5190,215
|
|
20240802,140100,449612680,5230,5230,5230,5230,0
|
|
20240802,140000,449612680,5230,5230,5230,5230,0
|
|
20240802,135900,449612680,5230,5230,5230,5230,0
|
|
20240802,135800,449612680,5230,5230,5230,5230,0
|
|
20240802,135700,449612680,5230,5230,5230,5230,0
|
|
20240802,135600,449612680,5230,5230,5230,5230,130
|
|
20240802,135500,448932780,5250,5250,5250,5250,0
|
|
20240802,135400,448932780,5250,5180,5250,5180,555
|
|
20240802,135300,446044770,5180,5180,5190,5180,653
|
|
20240802,135200,442659760,5190,5180,5190,5180,310
|
|
20240802,135100,441053860,5200,5190,5200,5180,102
|
|
20240802,135000,440524990,5190,5200,5200,5190,618
|
|
20240802,134900,437313370,5200,5200,5200,5200,100
|
|
20240802,134800,436793370,5200,5200,5200,5200,2
|
|
20240802,134700,436782970,5200,5200,5200,5200,0
|
|
20240802,134600,436782970,5200,5200,5200,5200,18
|
|
20240802,134500,436689370,5200,5200,5200,5200,0
|
|
20240802,134400,436689370,5200,5200,5200,5200,0
|
|
20240802,134300,436689370,5200,5200,5200,5200,0
|
|
20240802,134200,436689370,5200,5200,5200,5200,20
|
|
20240802,134100,436585370,5200,5200,5200,5200,0
|
|
20240802,134000,436585370,5200,5200,5200,5200,3
|
|
20240802,133900,436569770,5200,5200,5200,5200,0
|
|
20240802,133800,436569770,5200,5200,5200,5200,2
|
|
20240802,133700,436559370,5190,5190,5190,5190,0
|
|
20240802,133600,436559370,5190,5190,5190,5190,0
|
|
20240802,133500,436559370,5190,5190,5190,5190,0
|
|
20240802,133400,436559370,5190,5190,5190,5190,36
|
|
20240802,133300,436372530,5200,5200,5200,5200,1
|
|
20240802,133200,436367330,5200,5200,5200,5200,236
|
|
20240802,133100,435140130,5200,5200,5200,5200,80
|
|
20240802,133000,434724130,5200,5200,5200,5200,207
|
|
20240802,132900,433647730,5220,5220,5220,5220,0
|
|
20240802,132800,433647730,5220,5220,5220,5220,0
|
|
20240802,132700,433647730,5220,5220,5220,5220,2
|
|
20240802,132600,433637290,5220,5220,5220,5220,0
|
|
20240802,132500,433637290,5220,5220,5220,5220,504
|
|
20240802,132400,431006410,5220,5220,5220,5220,0
|
|
20240802,132300,431006410,5220,5220,5220,5220,100
|
|
20240802,132200,430484410,5220,5200,5220,5200,298
|
|
20240802,132100,428934770,5200,5190,5200,5190,37
|
|
20240802,132000,428742720,5190,5190,5190,5190,1
|
|
20240802,131900,428737530,5180,5180,5190,5180,253
|
|
20240802,131800,427425970,5190,5190,5190,5190,677
|
|
20240802,131700,423912340,5190,5190,5190,5190,25
|
|
20240802,131600,423782590,5190,5190,5190,5190,135
|
|
20240802,131500,423081940,5190,5190,5190,5190,0
|
|
20240802,131400,423081940,5190,5190,5190,5190,1000
|
|
20240802,131300,417891940,5190,5190,5190,5190,957
|
|
20240802,131200,412925110,5180,5190,5190,5180,104
|
|
20240802,131100,412386350,5190,5190,5190,5190,21
|
|
20240802,131000,412277360,5190,5190,5190,5190,0
|
|
20240802,130900,412277360,5190,5190,5190,5190,0
|
|
20240802,130800,412277360,5190,5190,5190,5190,0
|
|
20240802,130700,412277360,5190,5190,5190,5190,0
|
|
20240802,130600,412277360,5190,5190,5190,5190,0
|
|
20240802,130500,412277360,5190,5190,5190,5190,5
|
|
20240802,130400,412251410,5190,5190,5190,5190,98
|
|
20240802,130300,411742790,5190,5190,5190,5190,5
|
|
20240802,130200,411716840,5180,5190,5190,5180,115
|
|
20240802,130100,411120990,5190,5190,5190,5190,105
|
|
20240802,130000,410576040,5160,5160,5160,5160,0
|
|
20240802,125900,410576040,5160,5160,5160,5160,0
|
|
20240802,125800,410576040,5160,5160,5160,5160,0
|
|
20240802,125700,410576040,5160,5160,5160,5160,0
|
|
20240802,125600,410576040,5160,5160,5160,5160,0
|
|
20240802,125500,410576040,5160,5160,5160,5160,0
|
|
20240802,125400,410576040,5160,5160,5160,5160,0
|
|
20240802,125300,410576040,5160,5160,5160,5160,49
|
|
20240802,125200,410323200,5190,5190,5190,5190,0
|
|
20240802,125100,410323200,5190,5190,5190,5190,0
|
|
20240802,125000,410323200,5190,5190,5190,5190,0
|
|
20240802,124900,410323200,5190,5170,5190,5150,603
|
|
20240802,124800,407212500,5190,5180,5190,5180,142
|
|
20240802,124700,406476930,5180,5180,5180,5180,0
|
|
20240802,124600,406476930,5180,5180,5180,5180,55
|
|
20240802,124500,406192030,5180,5180,5180,5180,0
|
|
20240802,124400,406192030,5180,5180,5180,5180,0
|
|
20240802,124300,406192030,5180,5160,5180,5160,703
|
|
20240802,124200,402564490,5160,5160,5160,5160,0
|
|
20240802,124100,402564490,5160,5180,5180,5160,337
|
|
20240802,124000,400822540,5180,5180,5180,5180,1283
|
|
20240802,123900,394176600,5190,5190,5190,5190,5
|
|
20240802,123800,394150650,5190,5210,5210,5180,7634
|
|
20240802,123700,354562300,5240,5240,5240,5240,0
|
|
20240802,123600,354562300,5240,5240,5240,5240,0
|
|
20240802,123500,354562300,5240,5240,5240,5240,0
|
|
20240802,123400,354562300,5240,5240,5240,5240,4
|
|
20240802,123300,354541340,5240,5240,5240,5240,0
|
|
20240802,123200,354541340,5240,5240,5240,5240,0
|
|
20240802,123100,354541340,5240,5220,5240,5220,10
|
|
20240802,123000,354489100,5220,5220,5220,5220,92
|
|
20240802,122900,354008860,5210,5210,5210,5210,0
|
|
20240802,122800,354008860,5210,5210,5210,5210,63
|
|
20240802,122700,353680630,5210,5210,5210,5210,0
|
|
20240802,122600,353680630,5210,5210,5210,5210,0
|
|
20240802,122500,353680630,5210,5210,5210,5210,0
|
|
20240802,122400,353680630,5210,5210,5210,5210,1
|
|
20240802,122300,353675420,5190,5190,5190,5190,0
|
|
20240802,122200,353675420,5190,5190,5190,5190,0
|
|
20240802,122100,353675420,5190,5190,5190,5190,330
|
|
20240802,122000,351962720,5190,5190,5190,5190,100
|
|
20240802,121900,351443720,5190,5190,5190,5190,1
|
|
20240802,121800,351438530,5180,5180,5180,5180,5
|
|
20240802,121700,351412630,5190,5190,5190,5180,2054
|
|
20240802,121600,340762370,5180,5180,5180,5180,0
|
|
20240802,121500,340762370,5180,5180,5180,5180,70
|
|
20240802,121400,340399770,5180,5200,5200,5180,2310
|
|
20240802,121300,328417860,5190,5190,5190,5190,0
|
|
20240802,121200,328417860,5190,5190,5190,5190,0
|
|
20240802,121100,328417860,5190,5200,5200,5190,1540
|
|
20240802,121000,320424170,5220,5220,5220,5220,0
|
|
20240802,120900,320424170,5220,5220,5220,5220,1
|
|
20240802,120800,320418950,5200,5200,5200,5200,101
|
|
20240802,120700,319893750,5200,5200,5200,5200,210
|
|
20240802,120600,318801750,5220,5190,5220,5190,25
|
|
20240802,120500,318671970,5220,5220,5220,5220,1
|
|
20240802,120400,318666750,5200,5200,5200,5200,439
|
|
20240802,120300,316383950,5200,5200,5200,5200,0
|
|
20240802,120200,316383950,5200,5200,5200,5200,0
|
|
20240802,120100,316383950,5200,5200,5200,5200,390
|
|
20240802,120000,314355950,5220,5220,5220,5220,0
|
|
20240802,115900,314355950,5220,5220,5220,5220,0
|
|
20240802,115800,314355950,5220,5220,5220,5220,0
|
|
20240802,115700,314355950,5220,5210,5220,5200,3983
|
|
20240802,115600,293642890,5210,5210,5210,5210,0
|
|
20240802,115500,293642890,5210,5210,5250,5210,551
|
|
20240802,115400,290771900,5270,5270,5270,5270,0
|
|
20240802,115300,290771900,5270,5230,5270,5230,166
|
|
20240802,115200,289903660,5210,5210,5210,5210,0
|
|
20240802,115100,289903660,5210,5210,5210,5210,0
|
|
20240802,115000,289903660,5210,5210,5210,5210,575
|
|
20240802,114900,286907910,5210,5210,5210,5210,0
|
|
20240802,114800,286907910,5210,5210,5210,5210,50
|
|
20240802,114700,286647410,5210,5210,5210,5210,0
|
|
20240802,114600,286647410,5210,5210,5210,5210,151
|
|
20240802,114500,285860700,5210,5210,5210,5210,200
|
|
20240802,114400,284818700,5210,5210,5210,5210,300
|
|
20240802,114300,283255700,5220,5210,5220,5210,632
|
|
20240802,114200,279962130,5210,5210,5210,5210,53
|
|
20240802,114100,279686000,5210,5210,5210,5210,550
|
|
20240802,114000,276820500,5210,5220,5220,5210,705
|
|
20240802,113900,273147400,5220,5220,5220,5220,19
|
|
20240802,113800,273048220,5220,5220,5220,5220,154
|
|
20240802,113700,272244340,5210,5210,5210,5210,300
|
|
20240802,113600,270681340,5220,5210,5220,5210,1258
|
|
20240802,113500,264120160,5220,5230,5230,5220,1807
|
|
20240802,113400,254687520,5240,5240,5240,5240,0
|
|
20240802,113300,254687520,5240,5240,5240,5240,8
|
|
20240802,113200,254645600,5220,5220,5220,5220,690
|
|
20240802,113100,251043800,5240,5240,5240,5240,0
|
|
20240802,113000,251043800,5240,5220,5240,5220,289
|
|
20240802,112900,249534660,5230,5230,5230,5230,2493
|
|
20240802,112800,236496270,5240,5240,5240,5240,0
|
|
20240802,112700,236496270,5240,5240,5240,5240,0
|
|
20240802,112600,236496270,5240,5240,5240,5240,0
|
|
20240802,112500,236496270,5240,5240,5240,5240,150
|
|
20240802,112400,235710270,5240,5240,5240,5240,114
|
|
20240802,112300,235112910,5240,5240,5240,5240,53
|
|
20240802,112200,234835190,5250,5250,5250,5240,371
|
|
20240802,112100,232891040,5250,5250,5250,5250,0
|
|
20240802,112000,232891040,5250,5250,5250,5250,1035
|
|
20240802,111900,227457290,5260,5260,5260,5260,133
|
|
20240802,111800,226757710,5250,5290,5290,5250,12
|
|
20240802,111700,226694310,5290,5290,5290,5290,0
|
|
20240802,111600,226694310,5290,5290,5290,5290,0
|
|
20240802,111500,226694310,5290,5290,5290,5290,0
|
|
20240802,111400,226694310,5290,5290,5290,5290,1
|
|
20240802,111300,226689020,5300,5300,5300,5300,0
|
|
20240802,111200,226689020,5300,5300,5300,5300,4
|
|
20240802,111100,226667820,5260,5270,5270,5260,181
|
|
20240802,111000,225715630,5300,5300,5300,5300,0
|
|
20240802,110900,225715630,5300,5270,5300,5270,27
|
|
20240802,110800,225573060,5270,5270,5270,5270,0
|
|
20240802,110700,225573060,5270,5270,5270,5270,0
|
|
20240802,110600,225573060,5270,5270,5270,5270,11
|
|
20240802,110500,225515090,5280,5280,5280,5280,0
|
|
20240802,110400,225515090,5280,5280,5280,5280,0
|
|
20240802,110300,225515090,5280,5280,5280,5280,0
|
|
20240802,110200,225515090,5280,5280,5280,5280,0
|
|
20240802,110100,225515090,5280,5280,5280,5280,0
|
|
20240802,110000,225515090,5280,5280,5280,5280,1
|
|
20240802,105900,225509810,5280,5280,5280,5280,0
|
|
20240802,105800,225509810,5280,5280,5280,5280,0
|
|
20240802,105700,225509810,5280,5280,5280,5280,10
|
|
20240802,105600,225457010,5260,5260,5260,5260,0
|
|
20240802,105500,225457010,5260,5260,5260,5260,1
|
|
20240802,105400,225451750,5300,5300,5300,5300,0
|
|
20240802,105300,225451750,5300,5300,5300,5300,0
|
|
20240802,105200,225451750,5300,5290,5300,5290,8
|
|
20240802,105100,225409420,5300,5300,5300,5300,0
|
|
20240802,105000,225409420,5300,5260,5300,5260,116
|
|
20240802,104900,224799220,5290,5290,5290,5290,0
|
|
20240802,104800,224799220,5290,5290,5290,5290,0
|
|
20240802,104700,224799220,5290,5290,5290,5290,0
|
|
20240802,104600,224799220,5290,5290,5290,5290,34
|
|
20240802,104500,224619360,5290,5270,5290,5270,115
|
|
20240802,104400,224012530,5290,5290,5290,5290,0
|
|
20240802,104300,224012530,5290,5290,5290,5290,0
|
|
20240802,104200,224012530,5290,5290,5290,5290,0
|
|
20240802,104100,224012530,5290,5290,5290,5290,0
|
|
20240802,104000,224012530,5290,5280,5290,5280,6
|
|
20240802,103900,223980840,5280,5280,5280,5280,0
|
|
20240802,103800,223980840,5280,5260,5280,5250,17
|
|
20240802,103700,223891420,5280,5260,5280,5260,34
|
|
20240802,103600,223712560,5280,5280,5280,5280,8
|
|
20240802,103500,223670320,5280,5280,5280,5270,18
|
|
20240802,103400,223575410,5290,5290,5290,5290,0
|
|
20240802,103300,223575410,5290,5270,5290,5270,601
|
|
20240802,103200,220397740,5280,5280,5280,5280,0
|
|
20240802,103100,220397740,5280,5280,5280,5280,0
|
|
20240802,103000,220397740,5280,5260,5280,5260,1046
|
|
20240802,102900,214895700,5300,5300,5300,5300,0
|
|
20240802,102800,214895700,5300,5300,5300,5300,0
|
|
20240802,102700,214895700,5300,5270,5300,5270,14
|
|
20240802,102600,214821890,5300,5300,5300,5300,4
|
|
20240802,102500,214800690,5270,5270,5270,5270,62
|
|
20240802,102400,214473950,5310,5310,5310,5310,0
|
|
20240802,102300,214473950,5310,5310,5310,5310,20
|
|
20240802,102200,214367750,5340,5340,5340,5340,0
|
|
20240802,102100,214367750,5340,5290,5340,5290,550
|
|
20240802,102000,211452080,5290,5270,5290,5270,6424
|
|
20240802,101900,177597580,5290,5290,5290,5290,0
|
|
20240802,101800,177597580,5290,5290,5290,5290,0
|
|
20240802,101700,177597580,5290,5250,5290,5250,1789
|
|
20240802,101600,168174040,5250,5240,5250,5240,2
|
|
20240802,101500,168163550,5250,5250,5250,5250,10
|
|
20240802,101400,168111050,5250,5250,5250,5250,20
|
|
20240802,101300,168006050,5240,5240,5240,5230,806
|
|
20240802,101200,163789150,5240,5240,5240,5240,0
|
|
20240802,101100,163789150,5240,5240,5240,5240,110
|
|
20240802,101000,163212750,5240,5240,5240,5240,0
|
|
20240802,100900,163212750,5240,5240,5240,5230,105
|
|
20240802,100800,162662690,5240,5230,5240,5230,91
|
|
20240802,100700,162186670,5240,5240,5250,5240,10
|
|
20240802,100600,162134260,5240,5240,5240,5230,1007
|
|
20240802,100500,156867590,5240,5240,5240,5240,79
|
|
20240802,100400,156453630,5240,5240,5240,5240,71
|
|
20240802,100300,156081590,5240,5240,5240,5240,0
|
|
20240802,100200,156081590,5240,5240,5240,5240,29
|
|
20240802,100100,155929630,5240,5240,5240,5240,2
|
|
20240802,100000,155919150,5250,5250,5250,5250,0
|
|
20240802,095900,155919150,5250,5250,5250,5250,50
|
|
20240802,095800,155656650,5250,5250,5250,5240,209
|
|
20240802,095700,154559460,5240,5240,5240,5240,4
|
|
20240802,095600,154538500,5250,5250,5250,5230,81
|
|
20240802,095500,154114590,5240,5250,5250,5240,85
|
|
20240802,095400,153668840,5250,5240,5250,5240,672
|
|
20240802,095300,150147550,5260,5260,5260,5250,21
|
|
20240802,095200,150037200,5240,5240,5240,5240,221
|
|
20240802,095100,148879160,5260,5250,5260,5240,1616
|
|
20240802,095000,140400330,5270,5270,5270,5270,0
|
|
20240802,094900,140400330,5270,5270,5270,5270,0
|
|
20240802,094800,140400330,5270,5250,5270,5240,1413
|
|
20240802,094700,132984600,5250,5250,5270,5250,149
|
|
20240802,094600,132202330,5270,5270,5270,5270,2
|
|
20240802,094500,132191790,5270,5260,5270,5260,117
|
|
20240802,094400,131576360,5270,5260,5270,5260,11
|
|
20240802,094300,131518480,5250,5250,5250,5250,0
|
|
20240802,094200,131518480,5250,5250,5250,5250,1001
|
|
20240802,094100,126263230,5250,5260,5260,5250,46
|
|
20240802,094000,126021520,5240,5240,5240,5240,0
|
|
20240802,093900,126021520,5240,5240,5240,5240,0
|
|
20240802,093800,126021520,5240,5250,5270,5240,387
|
|
20240802,093700,123989610,5260,5250,5260,5250,1001
|
|
20240802,093600,118724550,5250,5250,5250,5250,0
|
|
20240802,093500,118724550,5250,5250,5250,5250,950
|
|
20240802,093400,113737050,5250,5260,5260,5250,8
|
|
20240802,093300,113695030,5250,5250,5250,5250,612
|
|
20240802,093200,110482030,5250,5240,5250,5240,58
|
|
20240802,093100,110178000,5240,5250,5250,5240,28
|
|
20240802,093000,110031010,5260,5260,5260,5250,164
|
|
20240802,092900,109169340,5260,5260,5260,5260,0
|
|
20240802,092800,109169340,5260,5260,5260,5260,0
|
|
20240802,092700,109169340,5260,5260,5260,5250,133
|
|
20240802,092600,108469770,5240,5240,5240,5240,2
|
|
20240802,092500,108459290,5240,5270,5270,5240,140
|
|
20240802,092400,107725390,5280,5280,5290,5280,12
|
|
20240802,092300,107662020,5240,5280,5280,5240,2696
|
|
20240802,092200,93517240,5280,5270,5290,5260,296
|
|
20240802,092100,91959460,5290,5280,5290,5260,377
|
|
20240802,092000,89975610,5280,5280,5280,5260,297
|
|
20240802,091900,88413230,5280,5260,5280,5250,339
|
|
20240802,091800,86630250,5280,5260,5280,5260,66
|
|
20240802,091700,86283070,5260,5280,5280,5250,2350
|
|
20240802,091600,73938340,5280,5270,5280,5260,201
|
|
20240802,091500,72880960,5290,5280,5300,5250,4173
|
|
20240802,091400,50909700,5290,5300,5300,5290,30
|
|
20240802,091300,50750870,5290,5300,5300,5280,47
|
|
20240802,091200,50502120,5290,5320,5320,5290,2854
|
|
20240802,091100,35378420,5330,5330,5330,5300,587
|
|
20240802,091000,32260710,5340,5330,5340,5320,1094
|
|
20240802,090900,26434770,5330,5340,5340,5330,1596
|
|
20240802,090800,17913350,5350,5350,5350,5350,172
|
|
20240802,090700,16993150,5370,5380,5380,5370,2
|
|
20240802,090600,16982400,5380,5370,5380,5370,4
|
|
20240802,090500,16960910,5350,5350,5350,5350,0
|
|
20240802,090400,16960910,5350,5350,5350,5350,804
|
|
20240802,090300,12659510,5350,5380,5380,5350,1459
|
|
20240802,090200,4853270,5370,5370,5370,5370,2
|
|
20240802,090100,4842530,5390,5350,5390,5350,72
|
|
20240802,090000,4457250,5350,5350,5350,5350,823
|