636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193300,514478100,5410,5410,5410,5410,2942
|
|
20240802,193200,514478100,5410,5410,5410,5410,0
|
|
20240802,193100,514478100,5410,5410,5410,5410,0
|
|
20240802,193000,514478100,5410,5410,5410,5410,0
|
|
20240802,192900,514478100,5410,5410,5410,5410,0
|
|
20240802,192800,514478100,5410,5410,5410,5410,0
|
|
20240802,192700,514478100,5410,5410,5410,5410,0
|
|
20240802,192600,514478100,5410,5410,5410,5410,0
|
|
20240802,192500,514478100,5410,5410,5410,5410,0
|
|
20240802,192400,514478100,5410,5410,5410,5410,0
|
|
20240802,192300,514478100,5410,5410,5410,5410,0
|
|
20240802,192200,514478100,5410,5410,5410,5410,0
|
|
20240802,192100,514478100,5410,5410,5410,5410,0
|
|
20240802,192000,514478100,5410,5410,5410,5410,0
|
|
20240802,191900,514478100,5410,5410,5410,5410,0
|
|
20240802,191800,514478100,5410,5410,5410,5410,0
|
|
20240802,191700,514478100,5410,5410,5410,5410,0
|
|
20240802,191600,514478100,5410,5410,5410,5410,0
|
|
20240802,191500,514478100,5410,5410,5410,5410,0
|
|
20240802,191400,514478100,5410,5410,5410,5410,0
|
|
20240802,191300,514478100,5410,5410,5410,5410,0
|
|
20240802,191200,514478100,5410,5410,5410,5410,0
|
|
20240802,191100,514478100,5410,5410,5410,5410,0
|
|
20240802,191000,514478100,5410,5410,5410,5410,0
|
|
20240802,190900,514478100,5410,5410,5410,5410,0
|
|
20240802,190800,514478100,5410,5410,5410,5410,0
|
|
20240802,190700,514478100,5410,5410,5410,5410,0
|
|
20240802,190600,514478100,5410,5410,5410,5410,0
|
|
20240802,190500,514478100,5410,5410,5410,5410,0
|
|
20240802,190400,514478100,5410,5410,5410,5410,0
|
|
20240802,190300,514478100,5410,5410,5410,5410,2942
|
|
20240802,190200,514478100,5410,5410,5410,5410,0
|
|
20240802,190100,514478100,5410,5410,5410,5410,0
|
|
20240802,190000,514478100,5410,5410,5410,5410,0
|
|
20240802,185900,514478100,5410,5410,5410,5410,0
|
|
20240802,185800,514478100,5410,5410,5410,5410,0
|
|
20240802,185700,514478100,5410,5410,5410,5410,0
|
|
20240802,185600,514478100,5410,5410,5410,5410,0
|
|
20240802,185500,514478100,5410,5410,5410,5410,0
|
|
20240802,185400,514478100,5410,5410,5410,5410,0
|
|
20240802,185300,514478100,5410,5410,5410,5410,0
|
|
20240802,185200,514478100,5410,5410,5410,5410,0
|
|
20240802,185100,514478100,5410,5410,5410,5410,0
|
|
20240802,185000,514478100,5410,5410,5410,5410,0
|
|
20240802,184900,514478100,5410,5410,5410,5410,0
|
|
20240802,184800,514478100,5410,5410,5410,5410,0
|
|
20240802,184700,514478100,5410,5410,5410,5410,0
|
|
20240802,184600,514478100,5410,5410,5410,5410,0
|
|
20240802,184500,514478100,5410,5410,5410,5410,0
|
|
20240802,184400,514478100,5410,5410,5410,5410,0
|
|
20240802,184300,514478100,5410,5410,5410,5410,0
|
|
20240802,184200,514478100,5410,5410,5410,5410,0
|
|
20240802,184100,514478100,5410,5410,5410,5410,0
|
|
20240802,184000,514478100,5410,5410,5410,5410,0
|
|
20240802,183900,514478100,5410,5410,5410,5410,0
|
|
20240802,183800,514478100,5410,5410,5410,5410,0
|
|
20240802,183700,514478100,5410,5410,5410,5410,0
|
|
20240802,183600,514478100,5410,5410,5410,5410,0
|
|
20240802,183500,514478100,5410,5410,5410,5410,0
|
|
20240802,183400,514478100,5410,5410,5410,5410,0
|
|
20240802,183300,514478100,5410,5410,5410,5410,2942
|
|
20240802,183200,514478100,5410,5410,5410,5410,0
|
|
20240802,183100,514478100,5410,5410,5410,5410,0
|
|
20240802,183000,514478100,5410,5410,5410,5410,0
|
|
20240802,182900,514478100,5410,5410,5410,5410,0
|
|
20240802,182800,514478100,5410,5410,5410,5410,0
|
|
20240802,182700,514478100,5410,5410,5410,5410,0
|
|
20240802,182600,514478100,5410,5410,5410,5410,0
|
|
20240802,182500,514478100,5410,5410,5410,5410,0
|
|
20240802,182400,514478100,5410,5410,5410,5410,0
|
|
20240802,182300,514478100,5410,5410,5410,5410,0
|
|
20240802,182200,514478100,5410,5410,5410,5410,0
|
|
20240802,182100,514478100,5410,5410,5410,5410,0
|
|
20240802,182000,514478100,5410,5410,5410,5410,0
|
|
20240802,181900,514478100,5410,5410,5410,5410,0
|
|
20240802,181800,514478100,5410,5410,5410,5410,0
|
|
20240802,181700,514478100,5410,5410,5410,5410,0
|
|
20240802,181600,514478100,5410,5410,5410,5410,0
|
|
20240802,181500,514478100,5410,5410,5410,5410,0
|
|
20240802,181400,514478100,5410,5410,5410,5410,0
|
|
20240802,181300,514478100,5410,5410,5410,5410,0
|
|
20240802,181200,514478100,5410,5410,5410,5410,0
|
|
20240802,181100,514478100,5410,5410,5410,5410,0
|
|
20240802,181000,514478100,5410,5410,5410,5410,0
|
|
20240802,180900,514478100,5410,5410,5410,5410,0
|
|
20240802,180800,514478100,5410,5410,5410,5410,0
|
|
20240802,180700,514478100,5410,5410,5410,5410,0
|
|
20240802,180600,514478100,5410,5410,5410,5410,0
|
|
20240802,180500,514478100,5410,5410,5410,5410,0
|
|
20240802,180400,514478100,5410,5410,5410,5410,0
|
|
20240802,180300,514478100,5410,5410,5410,5410,2942
|
|
20240802,180200,514478100,5410,5410,5410,5410,0
|
|
20240802,180100,514478100,5410,5410,5410,5410,0
|
|
20240802,180000,514478100,5410,5410,5410,5410,0
|
|
20240802,175900,514478100,5410,5410,5410,5410,0
|
|
20240802,175800,514478100,5410,5410,5410,5410,0
|
|
20240802,175700,514478100,5410,5410,5410,5410,0
|
|
20240802,175600,514478100,5410,5410,5410,5410,0
|
|
20240802,175500,514478100,5410,5410,5410,5410,0
|
|
20240802,175400,514478100,5410,5410,5410,5410,0
|
|
20240802,175300,514478100,5410,5410,5410,5410,0
|
|
20240802,175200,514478100,5410,5410,5410,5410,0
|
|
20240802,175100,514478100,5410,5410,5410,5410,0
|
|
20240802,175000,514478100,5410,5410,5410,5410,0
|
|
20240802,174900,514478100,5410,5410,5410,5410,0
|
|
20240802,174800,514478100,5410,5410,5410,5410,0
|
|
20240802,174700,514478100,5410,5410,5410,5410,0
|
|
20240802,174600,514478100,5410,5410,5410,5410,0
|
|
20240802,174500,514478100,5410,5410,5410,5410,0
|
|
20240802,174400,514478100,5410,5410,5410,5410,0
|
|
20240802,174300,514478100,5410,5410,5410,5410,0
|
|
20240802,174200,514478100,5410,5410,5410,5410,0
|
|
20240802,174100,514478100,5410,5410,5410,5410,0
|
|
20240802,174000,514478100,5410,5410,5410,5410,0
|
|
20240802,173900,514478100,5410,5410,5410,5410,0
|
|
20240802,173800,514478100,5410,5410,5410,5410,0
|
|
20240802,173700,514478100,5410,5410,5410,5410,0
|
|
20240802,173600,514478100,5410,5410,5410,5410,0
|
|
20240802,173500,514478100,5410,5410,5410,5410,0
|
|
20240802,173400,514478100,5410,5410,5410,5410,0
|
|
20240802,173300,514478100,5410,5410,5410,5410,2942
|
|
20240802,173200,514478100,5410,5410,5410,5410,0
|
|
20240802,173100,514478100,5410,5410,5410,5410,0
|
|
20240802,173000,514478100,5410,5410,5410,5410,0
|
|
20240802,172900,514478100,5410,5410,5410,5410,0
|
|
20240802,172800,514478100,5410,5410,5410,5410,0
|
|
20240802,172700,514478100,5410,5410,5410,5410,0
|
|
20240802,172600,514478100,5410,5410,5410,5410,0
|
|
20240802,172500,514478100,5410,5410,5410,5410,0
|
|
20240802,172400,514478100,5410,5410,5410,5410,0
|
|
20240802,172300,514478100,5410,5410,5410,5410,0
|
|
20240802,172200,514478100,5410,5410,5410,5410,0
|
|
20240802,172100,514478100,5410,5410,5410,5410,0
|
|
20240802,172000,514478100,5410,5410,5410,5410,0
|
|
20240802,171900,514478100,5410,5410,5410,5410,0
|
|
20240802,171800,514478100,5410,5410,5410,5410,0
|
|
20240802,171700,514478100,5410,5410,5410,5410,0
|
|
20240802,171600,514478100,5410,5410,5410,5410,0
|
|
20240802,171500,514478100,5410,5410,5410,5410,0
|
|
20240802,171400,514478100,5410,5410,5410,5410,0
|
|
20240802,171300,514478100,5410,5410,5410,5410,0
|
|
20240802,171200,514478100,5410,5410,5410,5410,0
|
|
20240802,171100,514478100,5410,5410,5410,5410,0
|
|
20240802,171000,514478100,5410,5410,5410,5410,0
|
|
20240802,170900,514478100,5410,5410,5410,5410,0
|
|
20240802,170800,514478100,5410,5410,5410,5410,0
|
|
20240802,170700,514478100,5410,5410,5410,5410,0
|
|
20240802,170600,514478100,5410,5410,5410,5410,0
|
|
20240802,170500,514478100,5410,5410,5410,5410,0
|
|
20240802,170400,514478100,5410,5410,5410,5410,0
|
|
20240802,170300,514478100,5410,5410,5410,5410,2942
|
|
20240802,170200,514478100,5410,5410,5410,5410,0
|
|
20240802,170100,514478100,5410,5410,5410,5410,0
|
|
20240802,170000,514478100,5410,5410,5410,5410,0
|
|
20240802,165900,514478100,5410,5410,5410,5410,0
|
|
20240802,165800,514478100,5410,5410,5410,5410,0
|
|
20240802,165700,514478100,5410,5410,5410,5410,0
|
|
20240802,165600,514478100,5410,5410,5410,5410,0
|
|
20240802,165500,514478100,5410,5410,5410,5410,0
|
|
20240802,165400,514478100,5410,5410,5410,5410,0
|
|
20240802,165300,514478100,5410,5410,5410,5410,0
|
|
20240802,165200,514478100,5410,5410,5410,5410,0
|
|
20240802,165100,514478100,5410,5410,5410,5410,0
|
|
20240802,165000,514478100,5410,5410,5410,5410,0
|
|
20240802,164900,514478100,5410,5410,5410,5410,0
|
|
20240802,164800,514478100,5410,5410,5410,5410,0
|
|
20240802,164700,514478100,5410,5410,5410,5410,0
|
|
20240802,164600,514478100,5410,5410,5410,5410,0
|
|
20240802,164500,514478100,5410,5410,5410,5410,0
|
|
20240802,164400,514478100,5410,5410,5410,5410,0
|
|
20240802,164300,514478100,5410,5410,5410,5410,0
|
|
20240802,164200,514478100,5410,5410,5410,5410,0
|
|
20240802,164100,514478100,5410,5410,5410,5410,0
|
|
20240802,164000,514478100,5410,5410,5410,5410,0
|
|
20240802,163900,514478100,5410,5410,5410,5410,0
|
|
20240802,163800,514478100,5410,5410,5410,5410,0
|
|
20240802,163700,514478100,5410,5410,5410,5410,0
|
|
20240802,163600,514478100,5410,5410,5410,5410,0
|
|
20240802,163500,514478100,5410,5410,5410,5410,0
|
|
20240802,163400,514478100,5410,5410,5410,5410,0
|
|
20240802,163300,514478100,5410,5410,5410,5410,2942
|
|
20240802,163200,514478100,5410,5410,5410,5410,0
|
|
20240802,163100,514478100,5410,5410,5410,5410,0
|
|
20240802,163000,514478100,5410,5410,5410,5410,0
|
|
20240802,162900,514478100,5410,5410,5410,5410,0
|
|
20240802,162800,514478100,5410,5410,5410,5410,0
|
|
20240802,162700,514478100,5410,5410,5410,5410,0
|
|
20240802,162600,514478100,5410,5410,5410,5410,0
|
|
20240802,162500,514478100,5410,5410,5410,5410,0
|
|
20240802,162400,514478100,5410,5410,5410,5410,0
|
|
20240802,162300,514478100,5410,5410,5410,5410,0
|
|
20240802,162200,514478100,5410,5410,5410,5410,0
|
|
20240802,162100,514478100,5410,5410,5410,5410,0
|
|
20240802,162000,514478100,5410,5410,5410,5410,0
|
|
20240802,161900,514478100,5410,5410,5410,5410,0
|
|
20240802,161800,514478100,5410,5410,5410,5410,0
|
|
20240802,161700,514478100,5410,5410,5410,5410,0
|
|
20240802,161600,514478100,5410,5410,5410,5410,0
|
|
20240802,161500,514478100,5410,5410,5410,5410,0
|
|
20240802,161400,514478100,5410,5410,5410,5410,0
|
|
20240802,161300,514478100,5410,5410,5410,5410,0
|
|
20240802,161200,514478100,5410,5410,5410,5410,0
|
|
20240802,161100,514478100,5410,5410,5410,5410,0
|
|
20240802,161000,514478100,5410,5410,5410,5410,0
|
|
20240802,160900,514478100,5410,5410,5410,5410,0
|
|
20240802,160800,514478100,5410,5410,5410,5410,0
|
|
20240802,160700,514478100,5410,5410,5410,5410,0
|
|
20240802,160600,514478100,5410,5410,5410,5410,0
|
|
20240802,160500,514478100,5410,5410,5410,5410,0
|
|
20240802,160400,514478100,5410,5410,5410,5410,0
|
|
20240802,160300,514478100,5410,5410,5410,5410,2942
|
|
20240802,160200,514478100,5410,5410,5410,5410,0
|
|
20240802,160100,514478100,5410,5410,5410,5410,0
|
|
20240802,160000,514478100,5410,5410,5410,5410,0
|
|
20240802,155900,514478100,5410,5410,5410,5410,0
|
|
20240802,155800,514478100,5410,5410,5410,5410,0
|
|
20240802,155700,514478100,5410,5410,5410,5410,0
|
|
20240802,155600,514478100,5410,5410,5410,5410,0
|
|
20240802,155500,514478100,5410,5410,5410,5410,0
|
|
20240802,155400,514478100,5410,5410,5410,5410,0
|
|
20240802,155300,514478100,5410,5410,5410,5410,0
|
|
20240802,155200,514478100,5410,5410,5410,5410,0
|
|
20240802,155100,514478100,5410,5410,5410,5410,0
|
|
20240802,155000,514478100,5410,5410,5410,5410,0
|
|
20240802,154900,514478100,5410,5410,5410,5410,0
|
|
20240802,154800,514478100,5410,5410,5410,5410,0
|
|
20240802,154700,514478100,5410,5410,5410,5410,0
|
|
20240802,154600,514478100,5410,5410,5410,5410,0
|
|
20240802,154500,514478100,5410,5410,5410,5410,0
|
|
20240802,154400,514478100,5410,5410,5410,5410,0
|
|
20240802,154300,514478100,5410,5410,5410,5410,0
|
|
20240802,154200,514478100,5410,5410,5410,5410,0
|
|
20240802,154100,514478100,5410,5410,5410,5410,0
|
|
20240802,154000,514478100,5410,5410,5410,5410,0
|
|
20240802,153900,514478100,5410,5410,5410,5410,0
|
|
20240802,153800,514478100,5410,5410,5410,5410,0
|
|
20240802,153700,514478100,5410,5410,5410,5410,0
|
|
20240802,153600,514478100,5410,5410,5410,5410,0
|
|
20240802,153500,514478100,5410,5410,5410,5410,0
|
|
20240802,153400,514478100,5410,5410,5410,5410,0
|
|
20240802,153300,514478100,5410,5410,5410,5410,2942
|
|
20240802,153200,514478100,5410,5410,5410,5410,0
|
|
20240802,153100,514478100,5410,5410,5410,5410,0
|
|
20240802,153000,514478100,5410,5410,5410,5410,2942
|
|
20240802,152900,498561880,5420,5420,5420,5420,0
|
|
20240802,152800,498561880,5420,5420,5420,5420,0
|
|
20240802,152700,498561880,5420,5420,5420,5420,0
|
|
20240802,152600,498561880,5420,5420,5420,5420,0
|
|
20240802,152500,498561880,5420,5420,5420,5420,0
|
|
20240802,152400,498561880,5420,5420,5420,5420,0
|
|
20240802,152300,498561880,5420,5420,5420,5420,0
|
|
20240802,152200,498561880,5420,5420,5420,5420,0
|
|
20240802,152100,498561880,5420,5420,5420,5420,0
|
|
20240802,152000,498561880,5420,5420,5420,5420,0
|
|
20240802,151900,498561880,5420,5380,5420,5380,1046
|
|
20240802,151800,492902010,5390,5390,5390,5390,833
|
|
20240802,151700,488412140,5370,5390,5390,5370,23
|
|
20240802,151600,488288190,5390,5390,5390,5390,0
|
|
20240802,151500,488288190,5390,5390,5390,5390,0
|
|
20240802,151400,488288190,5390,5390,5390,5390,22
|
|
20240802,151300,488169610,5370,5390,5390,5370,98
|
|
20240802,151200,487642910,5390,5390,5390,5390,3
|
|
20240802,151100,487626740,5390,5390,5390,5390,10
|
|
20240802,151000,487572840,5370,5380,5380,5370,310
|
|
20240802,150900,485908040,5400,5400,5400,5400,22
|
|
20240802,150800,485789240,5400,5400,5400,5400,0
|
|
20240802,150700,485789240,5400,5370,5400,5370,53
|
|
20240802,150600,485504570,5350,5380,5380,5350,931
|
|
20240802,150500,480514870,5380,5390,5390,5370,419
|
|
20240802,150400,478261650,5380,5390,5400,5380,238
|
|
20240802,150300,476981160,5400,5400,5400,5400,0
|
|
20240802,150200,476981160,5400,5400,5400,5400,0
|
|
20240802,150100,476981160,5400,5400,5400,5400,0
|
|
20240802,150000,476981160,5400,5380,5400,5380,211
|
|
20240802,145900,475845940,5400,5390,5400,5390,622
|
|
20240802,145800,472493340,5380,5380,5380,5380,65
|
|
20240802,145700,472143640,5390,5390,5390,5390,2
|
|
20240802,145600,472132860,5390,5390,5390,5390,1
|
|
20240802,145500,472127470,5410,5410,5410,5410,0
|
|
20240802,145400,472127470,5410,5410,5410,5410,0
|
|
20240802,145300,472127470,5410,5390,5410,5340,5488
|
|
20240802,145200,442684240,5390,5400,5400,5390,2
|
|
20240802,145100,442673450,5410,5410,5410,5410,1
|
|
20240802,145000,442668040,5410,5410,5410,5410,24
|
|
20240802,144900,442538200,5410,5410,5410,5410,50
|
|
20240802,144800,442267700,5410,5410,5410,5410,48
|
|
20240802,144700,442008020,5410,5410,5410,5410,48
|
|
20240802,144600,441748340,5410,5420,5420,5410,72
|
|
20240802,144500,441358340,5420,5400,5420,5400,51
|
|
20240802,144400,441082400,5400,5400,5410,5380,56
|
|
20240802,144300,440779870,5400,5400,5400,5400,72
|
|
20240802,144200,440391070,5400,5400,5400,5400,48
|
|
20240802,144100,440131870,5400,5390,5400,5380,159
|
|
20240802,144000,439274720,5390,5390,5390,5390,48
|
|
20240802,143900,439016000,5390,5400,5400,5380,273
|
|
20240802,143800,437546550,5410,5420,5420,5390,102
|
|
20240802,143700,436995060,5420,5420,5420,5420,48
|
|
20240802,143600,436734900,5420,5420,5420,5420,72
|
|
20240802,143500,436344660,5420,5420,5420,5420,48
|
|
20240802,143400,436084500,5420,5400,5420,5380,4025
|
|
20240802,143300,414427420,5420,5410,5420,5410,72
|
|
20240802,143200,414037420,5410,5410,5410,5410,48
|
|
20240802,143100,413777740,5390,5420,5420,5390,1133
|
|
20240802,143000,407668750,5420,5410,5430,5410,51
|
|
20240802,142900,407392330,5390,5430,5430,5390,456
|
|
20240802,142800,404932460,5430,5430,5430,5430,71
|
|
20240802,142700,404546930,5430,5430,5430,5430,47
|
|
20240802,142600,404291720,5430,5430,5430,5430,70
|
|
20240802,142500,403911620,5430,5430,5430,5430,47
|
|
20240802,142400,403656410,5430,5430,5430,5430,47
|
|
20240802,142300,403401200,5430,5430,5430,5430,71
|
|
20240802,142200,403015670,5420,5410,5430,5400,205
|
|
20240802,142100,401907140,5410,5410,5410,5410,72
|
|
20240802,142000,401517620,5410,5410,5410,5410,47
|
|
20240802,141900,401263350,5410,5410,5410,5410,47
|
|
20240802,141800,401009080,5410,5410,5410,5390,1004
|
|
20240802,141700,395588270,5410,5410,5410,5410,52
|
|
20240802,141600,395306950,5410,5410,5410,5410,70
|
|
20240802,141500,394928250,5410,5430,5430,5410,227
|
|
20240802,141400,393699720,5430,5410,5430,5410,747
|
|
20240802,141300,389657510,5430,5430,5430,5420,473
|
|
20240802,141200,387093120,5430,5430,5430,5430,47
|
|
20240802,141100,386837910,5430,5430,5430,5420,221
|
|
20240802,141000,385639380,5430,5430,5430,5430,47
|
|
20240802,140900,385384170,5430,5430,5430,5430,49
|
|
20240802,140800,385118100,5430,5430,5430,5430,71
|
|
20240802,140700,384732570,5430,5420,5430,5420,349
|
|
20240802,140600,382840520,5420,5440,5440,5420,2653
|
|
20240802,140500,368421810,5480,5480,5480,5450,556
|
|
20240802,140400,365390060,5480,5480,5480,5480,103
|
|
20240802,140300,364825620,5480,5480,5480,5480,71
|
|
20240802,140200,364436540,5480,5480,5480,5480,70
|
|
20240802,140100,364052940,5480,5480,5480,5480,47
|
|
20240802,140000,363795380,5480,5480,5480,5480,71
|
|
20240802,135900,363406300,5480,5480,5480,5480,49
|
|
20240802,135800,363137780,5480,5480,5480,5480,47
|
|
20240802,135700,362880220,5480,5480,5480,5480,131
|
|
20240802,135600,362162340,5480,5480,5480,5480,47
|
|
20240802,135500,361904780,5480,5480,5480,5480,73
|
|
20240802,135400,361504740,5480,5470,5480,5470,49
|
|
20240802,135300,361236470,5470,5470,5470,5470,52
|
|
20240802,135200,360952030,5470,5470,5480,5470,71
|
|
20240802,135100,360563410,5470,5470,5470,5470,47
|
|
20240802,135000,360306320,5470,5470,5470,5470,71
|
|
20240802,134900,359917950,5470,5470,5470,5470,47
|
|
20240802,134800,359660860,5470,5470,5470,5470,49
|
|
20240802,134700,359392830,5470,5470,5470,5470,70
|
|
20240802,134600,359009930,5470,5470,5470,5470,47
|
|
20240802,134500,358752840,5470,5470,5470,5470,71
|
|
20240802,134400,358364470,5470,5460,5470,5460,48
|
|
20240802,134300,358102380,5460,5460,5460,5460,49
|
|
20240802,134200,357834840,5460,5460,5460,5460,70
|
|
20240802,134100,357452640,5460,5460,5460,5460,47
|
|
20240802,134000,357196020,5460,5460,5460,5460,71
|
|
20240802,133900,356808360,5460,5450,5460,5450,49
|
|
20240802,133800,356541290,5450,5450,5450,5450,277
|
|
20240802,133700,355031640,5450,5450,5450,5450,72
|
|
20240802,133600,354639240,5450,5450,5450,5450,47
|
|
20240802,133500,354383090,5450,5440,5450,5440,63
|
|
20240802,133400,354040120,5440,5440,5440,5430,168
|
|
20240802,133300,353127400,5440,5440,5440,5440,47
|
|
20240802,133200,352871720,5440,5440,5440,5440,72
|
|
20240802,133100,352480040,5440,5440,5440,5430,188
|
|
20240802,133000,351458720,5440,5440,5440,5430,265
|
|
20240802,132900,350017130,5440,5440,5440,5440,47
|
|
20240802,132800,349761450,5420,5430,5430,5420,237
|
|
20240802,132700,348476680,5440,5440,5440,5430,84
|
|
20240802,132600,348020070,5440,5430,5440,5430,95
|
|
20240802,132500,347503620,5430,5430,5430,5410,33
|
|
20240802,132400,347324570,5430,5430,5430,5430,47
|
|
20240802,132300,347069360,5430,5430,5430,5430,47
|
|
20240802,132200,346814150,5430,5430,5430,5410,270
|
|
20240802,132100,345352040,5430,5430,5430,5430,147
|
|
20240802,132000,344553830,5430,5430,5430,5430,73
|
|
20240802,131900,344157440,5430,5430,5430,5430,47
|
|
20240802,131800,343902230,5430,5430,5430,5430,49
|
|
20240802,131700,343636160,5430,5430,5430,5430,70
|
|
20240802,131600,343256060,5430,5430,5430,5430,47
|
|
20240802,131500,343000850,5430,5430,5430,5430,73
|
|
20240802,131400,342604460,5430,5430,5430,5430,47
|
|
20240802,131300,342349250,5430,5430,5430,5430,47
|
|
20240802,131200,342094040,5430,5430,5430,5430,70
|
|
20240802,131100,341713940,5430,5430,5430,5430,47
|
|
20240802,131000,341458730,5430,5430,5430,5430,71
|
|
20240802,130900,341073200,5430,5430,5430,5430,49
|
|
20240802,130800,340807130,5430,5430,5430,5430,47
|
|
20240802,130700,340551920,5430,5410,5430,5410,395
|
|
20240802,130600,338414470,5430,5430,5430,5430,47
|
|
20240802,130500,338159260,5430,5430,5430,5410,78
|
|
20240802,130400,337736290,5430,5430,5430,5430,47
|
|
20240802,130300,337481080,5430,5440,5440,5430,70
|
|
20240802,130200,337100510,5440,5440,5440,5440,70
|
|
20240802,130100,336719710,5440,5440,5440,5440,49
|
|
20240802,130000,336453150,5440,5440,5440,5440,71
|
|
20240802,125900,336066910,5440,5440,5440,5440,47
|
|
20240802,125800,335811230,5440,5430,5440,5430,26
|
|
20240802,125700,335670030,5440,5440,5450,5440,72
|
|
20240802,125600,335278330,5440,5430,5440,5430,49
|
|
20240802,125500,335012000,5430,5420,5430,5410,1145
|
|
20240802,125400,328816560,5420,5430,5430,5420,57
|
|
20240802,125300,328507150,5430,5420,5430,5410,524
|
|
20240802,125200,325670920,5440,5440,5440,5420,432
|
|
20240802,125100,323327820,5440,5430,5440,5430,182
|
|
20240802,125000,322339070,5430,5440,5440,5430,71
|
|
20240802,124900,321953300,5440,5440,5440,5430,60
|
|
20240802,124800,321627000,5440,5440,5440,5440,47
|
|
20240802,124700,321371320,5440,5440,5440,5440,70
|
|
20240802,124600,320990520,5440,5440,5440,5440,49
|
|
20240802,124500,320723960,5440,5440,5440,5440,73
|
|
20240802,124400,320326840,5440,5430,5440,5430,172
|
|
20240802,124300,319392630,5440,5440,5440,5440,50
|
|
20240802,124200,319120630,5440,5450,5450,5430,233
|
|
20240802,124100,317854480,5450,5450,5450,5450,47
|
|
20240802,124000,317598330,5460,5460,5460,5460,71
|
|
20240802,123900,317210670,5460,5460,5460,5460,47
|
|
20240802,123800,316954050,5460,5450,5460,5450,49
|
|
20240802,123700,316686760,5450,5450,5450,5450,70
|
|
20240802,123600,316305260,5450,5440,5450,5440,69
|
|
20240802,123500,315929640,5440,5440,5440,5440,71
|
|
20240802,123400,315543400,5440,5460,5460,5430,192
|
|
20240802,123300,314499840,5460,5410,5460,5410,482
|
|
20240802,123200,311884560,5430,5430,5430,5430,70
|
|
20240802,123100,311504460,5430,5440,5440,5410,3228
|
|
20240802,123000,294012730,5460,5460,5460,5460,71
|
|
20240802,122900,293625070,5460,5460,5460,5460,47
|
|
20240802,122800,293368450,5460,5460,5460,5460,47
|
|
20240802,122700,293111830,5460,5460,5460,5460,70
|
|
20240802,122600,292729630,5460,5460,5460,5460,47
|
|
20240802,122500,292473010,5460,5460,5460,5460,48
|
|
20240802,122400,292210930,5420,5460,5460,5420,1167
|
|
20240802,122300,285882270,5460,5460,5460,5460,147
|
|
20240802,122200,285079650,5460,5460,5460,5460,70
|
|
20240802,122100,284697450,5460,5440,5460,5430,174
|
|
20240802,122000,283752150,5430,5470,5470,5430,2047
|
|
20240802,121900,272630470,5470,5440,5470,5440,114
|
|
20240802,121800,272009590,5470,5470,5470,5470,47
|
|
20240802,121700,271752500,5470,5470,5470,5470,70
|
|
20240802,121600,271369600,5470,5460,5470,5460,100
|
|
20240802,121500,270823590,5470,5470,5470,5470,71
|
|
20240802,121400,270435220,5470,5470,5470,5470,47
|
|
20240802,121300,270178130,5470,5470,5470,5470,49
|
|
20240802,121200,269910100,5470,5470,5470,5470,70
|
|
20240802,121100,269527200,5480,5480,5480,5480,48
|
|
20240802,121000,269264160,5480,5480,5480,5480,71
|
|
20240802,120900,268875080,5480,5480,5480,5480,47
|
|
20240802,120800,268617520,5480,5480,5480,5480,49
|
|
20240802,120700,268349000,5460,5460,5460,5460,47
|
|
20240802,120600,268092380,5460,5460,5460,5460,47
|
|
20240802,120500,267835760,5460,5480,5480,5440,2296
|
|
20240802,120400,255334560,5480,5480,5480,5480,47
|
|
20240802,120300,255077000,5480,5470,5480,5470,106
|
|
20240802,120200,254496690,5470,5470,5470,5470,1013
|
|
20240802,120100,248955580,5470,5470,5470,5470,47
|
|
20240802,120000,248698490,5470,5470,5470,5470,71
|
|
20240802,115900,248310120,5470,5460,5470,5460,902
|
|
20240802,115800,243385190,5460,5460,5460,5460,47
|
|
20240802,115700,243128570,5460,5460,5460,5460,93
|
|
20240802,115600,242620790,5460,5450,5460,5450,49
|
|
20240802,115500,242353500,5440,5450,5450,5440,93
|
|
20240802,115400,241847340,5450,5470,5470,5450,72
|
|
20240802,115300,241454000,5470,5470,5470,5470,47
|
|
20240802,115200,241196910,5470,5450,5470,5450,47
|
|
20240802,115100,240940280,5450,5450,5450,5450,47
|
|
20240802,115000,240684130,5450,5470,5470,5450,48
|
|
20240802,114900,240422510,5430,5470,5470,5430,377
|
|
20240802,114800,238373520,5470,5450,5470,5450,708
|
|
20240802,114700,234514890,5450,5440,5450,5440,70
|
|
20240802,114600,234133410,5450,5450,5450,5450,47
|
|
20240802,114500,233877260,5450,5450,5450,5450,71
|
|
20240802,114400,233490310,5450,5440,5450,5440,48
|
|
20240802,114300,233229180,5440,5440,5450,5440,464
|
|
20240802,114200,230704780,5440,5460,5460,5440,71
|
|
20240802,114100,230318520,5440,5440,5440,5440,94
|
|
20240802,114000,229807160,5440,5450,5480,5440,311
|
|
20240802,113900,228114400,5450,5440,5450,5440,885
|
|
20240802,113800,223292390,5420,5430,5430,5420,1552
|
|
20240802,113700,214880310,5430,5430,5430,5420,1024
|
|
20240802,113600,209321660,5440,5450,5450,5440,2088
|
|
20240802,113500,197962230,5450,5480,5480,5450,127
|
|
20240802,113400,197268670,5480,5480,5480,5480,48
|
|
20240802,113300,197005630,5450,5480,5480,5440,486
|
|
20240802,113200,194357920,5480,5480,5480,5480,71
|
|
20240802,113100,193968840,5480,5470,5480,5450,60
|
|
20240802,113000,193640710,5470,5460,5470,5450,85
|
|
20240802,112900,193176430,5460,5450,5460,5440,259
|
|
20240802,112800,191766730,5450,5460,5460,5450,128
|
|
20240802,112700,191068650,5440,5460,5460,5440,71
|
|
20240802,112600,190681010,5460,5460,5460,5460,47
|
|
20240802,112500,190424390,5460,5460,5460,5460,71
|
|
20240802,112400,190036730,5490,5470,5490,5450,386
|
|
20240802,112300,187931870,5470,5460,5470,5460,159
|
|
20240802,112200,187063250,5460,5460,5460,5460,92
|
|
20240802,112100,186560930,5470,5460,5490,5460,388
|
|
20240802,112000,184441350,5450,5480,5480,5450,365
|
|
20240802,111900,182449790,5480,5470,5480,5460,55
|
|
20240802,111800,182148520,5480,5490,5490,5470,68
|
|
20240802,111700,181776060,5490,5490,5490,5490,71
|
|
20240802,111600,181386270,5490,5490,5490,5490,47
|
|
20240802,111500,181128240,5490,5490,5490,5490,71
|
|
20240802,111400,180738450,5490,5490,5490,5490,47
|
|
20240802,111300,180480420,5490,5490,5490,5490,47
|
|
20240802,111200,180222390,5490,5490,5490,5490,70
|
|
20240802,111100,179838090,5490,5490,5490,5490,47
|
|
20240802,111000,179580060,5490,5490,5490,5480,192
|
|
20240802,110900,178526030,5490,5490,5490,5490,47
|
|
20240802,110800,178268000,5490,5490,5490,5490,48
|
|
20240802,110700,178004480,5490,5500,5500,5490,70
|
|
20240802,110600,177619710,5500,5500,5500,5500,47
|
|
20240802,110500,177361210,5500,5480,5500,5480,77
|
|
20240802,110400,176938940,5500,5500,5500,5460,531
|
|
20240802,110300,174033050,5500,5500,5510,5500,47
|
|
20240802,110200,173774320,5510,5510,5510,5500,72
|
|
20240802,110100,173377830,5500,5480,5510,5480,496
|
|
20240802,110000,170658990,5520,5520,5520,5520,102
|
|
20240802,105900,170095950,5520,5520,5520,5520,67
|
|
20240802,105800,169726110,5520,5520,5520,5520,353
|
|
20240802,105700,167777550,5520,5500,5520,5500,2822
|
|
20240802,105600,152227610,5500,5490,5500,5490,1200
|
|
20240802,105500,145638790,5460,5490,5490,5460,431
|
|
20240802,105400,143284090,5490,5490,5490,5490,47
|
|
20240802,105300,143026060,5490,5470,5490,5460,308
|
|
20240802,105200,141342440,5490,5490,5490,5490,71
|
|
20240802,105100,140952650,5490,5490,5490,5490,48
|
|
20240802,105000,140689130,5460,5490,5490,5460,348
|
|
20240802,104900,138786340,5490,5490,5490,5490,48
|
|
20240802,104800,138522820,5490,5490,5490,5470,283
|
|
20240802,104700,136971610,5470,5490,5490,5460,48
|
|
20240802,104600,136708600,5490,5490,5490,5490,47
|
|
20240802,104500,136450570,5490,5480,5490,5480,76
|
|
20240802,104400,136033840,5480,5480,5480,5480,47
|
|
20240802,104300,135776280,5480,5460,5480,5450,350
|
|
20240802,104200,133866960,5480,5480,5480,5460,93
|
|
20240802,104100,133357760,5480,5480,5480,5480,47
|
|
20240802,104000,133100200,5480,5480,5480,5480,71
|
|
20240802,103900,132711120,5480,5480,5480,5480,47
|
|
20240802,103800,132453560,5480,5480,5480,5480,47
|
|
20240802,103700,132196000,5480,5480,5480,5480,540
|
|
20240802,103600,129236800,5480,5450,5480,5440,190
|
|
20240802,103500,128202000,5480,5480,5480,5460,82
|
|
20240802,103400,127753200,5480,5480,5480,5480,47
|
|
20240802,103300,127495640,5480,5460,5480,5460,71
|
|
20240802,103200,127107500,5460,5480,5480,5460,65
|
|
20240802,103100,126752120,5460,5460,5480,5460,72
|
|
20240802,103000,126358980,5460,5460,5460,5460,47
|
|
20240802,102900,126102360,5460,5460,5460,5440,131
|
|
20240802,102800,125388300,5460,5460,5460,5460,47
|
|
20240802,102700,125131680,5460,5460,5460,5460,71
|
|
20240802,102600,124744020,5460,5460,5460,5460,47
|
|
20240802,102500,124487400,5460,5490,5490,5450,73
|
|
20240802,102400,124089030,5460,5490,5490,5460,1079
|
|
20240802,102300,118195280,5490,5470,5500,5470,83
|
|
20240802,102200,117739330,5500,5500,5500,5500,349
|
|
20240802,102100,115819830,5500,5490,5500,5490,1071
|
|
20240802,102000,109939800,5490,5500,5500,5460,552
|
|
20240802,101900,106924160,5500,5500,5500,5470,303
|
|
20240802,101800,105264560,5500,5480,5500,5480,49
|
|
20240802,101700,104995080,5480,5500,5500,5480,74
|
|
20240802,101600,104588620,5500,5500,5500,5500,47
|
|
20240802,101500,104330120,5500,5500,5500,5500,71
|
|
20240802,101400,103939620,5500,5500,5500,5500,47
|
|
20240802,101300,103681120,5500,5470,5500,5470,48
|
|
20240802,101200,103417610,5470,5470,5470,5470,1223
|
|
20240802,101100,96727800,5440,5440,5440,5440,0
|
|
20240802,101000,96727800,5440,5440,5440,5440,0
|
|
20240802,100900,96727800,5440,5440,5440,5440,0
|
|
20240802,100800,96727800,5440,5470,5470,5440,42
|
|
20240802,100700,96498630,5470,5460,5470,5460,296
|
|
20240802,100600,94881970,5460,5460,5460,5460,47
|
|
20240802,100500,94625350,5460,5460,5460,5460,192
|
|
20240802,100400,93577030,5460,5450,5460,5450,150
|
|
20240802,100300,92759480,5450,5450,5450,5450,91
|
|
20240802,100200,92263530,5450,5450,5450,5450,70
|
|
20240802,100100,91882030,5450,5450,5450,5450,70
|
|
20240802,100000,91500530,5450,5450,5450,5450,47
|
|
20240802,095900,91244380,5450,5430,5450,5430,254
|
|
20240802,095800,89864560,5460,5440,5460,5440,50
|
|
20240802,095700,89592040,5440,5440,5440,5440,92
|
|
20240802,095600,89091560,5440,5440,5440,5440,48
|
|
20240802,095500,88830440,5440,5440,5440,5440,71
|
|
20240802,095400,88444200,5440,5440,5440,5440,47
|
|
20240802,095300,88188520,5440,5440,5440,5440,70
|
|
20240802,095200,87807720,5440,5440,5440,5440,48
|
|
20240802,095100,87546600,5420,5420,5420,5420,19
|
|
20240802,095000,87443620,5420,5420,5420,5420,0
|
|
20240802,094900,87443620,5420,5420,5420,5420,271
|
|
20240802,094800,85974800,5420,5460,5460,5420,948
|
|
20240802,094700,80832850,5460,5460,5460,5460,71
|
|
20240802,094600,80445190,5460,5460,5460,5440,153
|
|
20240802,094500,79611070,5440,5460,5460,5440,129
|
|
20240802,094400,78908370,5460,5460,5460,5460,47
|
|
20240802,094300,78651750,5460,5460,5460,5460,71
|
|
20240802,094200,78264090,5460,5430,5460,5430,445
|
|
20240802,094100,75846300,5430,5430,5430,5430,0
|
|
20240802,094000,75846300,5430,5430,5430,5430,0
|
|
20240802,093900,75846300,5430,5440,5440,5430,1275
|
|
20240802,093800,68917670,5440,5440,5440,5440,0
|
|
20240802,093700,68917670,5440,5440,5440,5440,500
|
|
20240802,093600,66197670,5440,5470,5470,5440,698
|
|
20240802,093500,62399830,5430,5470,5470,5430,347
|
|
20240802,093400,60510030,5470,5470,5470,5470,47
|
|
20240802,093300,60252940,5470,5470,5470,5470,70
|
|
20240802,093200,59870040,5470,5470,5470,5470,50
|
|
20240802,093100,59596540,5470,5470,5470,5470,48
|
|
20240802,093000,59333980,5440,5440,5440,5440,295
|
|
20240802,092900,57729180,5440,5430,5440,5430,322
|
|
20240802,092800,55979430,5410,5410,5410,5410,0
|
|
20240802,092700,55979430,5410,5430,5430,5410,325
|
|
20240802,092600,54220700,5430,5420,5430,5410,1092
|
|
20240802,092500,48292420,5430,5440,5440,5430,70
|
|
20240802,092400,47912090,5440,5440,5440,5420,221
|
|
20240802,092300,46711510,5440,5450,5450,5440,463
|
|
20240802,092200,44192210,5450,5440,5450,5430,508
|
|
20240802,092100,41430070,5470,5470,5470,5450,1604
|
|
20240802,092000,32686870,5470,5490,5500,5450,207
|
|
20240802,091900,31557230,5480,5470,5480,5470,272
|
|
20240802,091800,30069140,5470,5490,5490,5470,48
|
|
20240802,091700,29806560,5450,5500,5500,5450,797
|
|
20240802,091600,25454470,5500,5520,5520,5470,1068
|
|
20240802,091500,19603520,5520,5490,5520,5480,1217
|
|
20240802,091400,12924260,5500,5520,5520,5500,186
|
|
20240802,091300,11900610,5520,5500,5520,5500,188
|
|
20240802,091200,10864850,5490,5520,5520,5490,60
|
|
20240802,091100,10533710,5520,5520,5520,5500,180
|
|
20240802,091000,9542250,5520,5520,5520,5520,47
|
|
20240802,090900,9282810,5520,5520,5520,5520,70
|
|
20240802,090800,8896410,5520,5520,5520,5520,47
|
|
20240802,090700,8636970,5520,5520,5520,5520,73
|
|
20240802,090600,8234010,5520,5530,5530,5520,47
|
|
20240802,090500,7974330,5540,5540,5540,5540,71
|
|
20240802,090400,7580990,5540,5530,5540,5490,193
|
|
20240802,090300,6517020,5530,5530,5530,5530,72
|
|
20240802,090200,6118860,5530,5540,5540,5480,86
|
|
20240802,090100,5644870,5540,5480,5540,5480,58
|
|
20240802,090000,5324150,5540,5490,5540,5480,970
|