661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195800,183562220,5480,5480,5480,5480,680
|
|
20240802,195700,183562220,5480,5480,5480,5480,0
|
|
20240802,195600,183562220,5480,5480,5480,5480,0
|
|
20240802,195500,183562220,5480,5480,5480,5480,0
|
|
20240802,195400,183562220,5480,5480,5480,5480,0
|
|
20240802,195300,183562220,5480,5480,5480,5480,0
|
|
20240802,195200,183562220,5480,5480,5480,5480,0
|
|
20240802,195100,183562220,5480,5480,5480,5480,0
|
|
20240802,195000,183562220,5480,5480,5480,5480,0
|
|
20240802,194900,183562220,5480,5480,5480,5480,0
|
|
20240802,194800,183562220,5480,5480,5480,5480,0
|
|
20240802,194700,183562220,5480,5480,5480,5480,0
|
|
20240802,194600,183562220,5480,5480,5480,5480,0
|
|
20240802,194500,183562220,5480,5480,5480,5480,0
|
|
20240802,194400,183562220,5480,5480,5480,5480,0
|
|
20240802,194300,183562220,5480,5480,5480,5480,0
|
|
20240802,194200,183562220,5480,5480,5480,5480,0
|
|
20240802,194100,183562220,5480,5480,5480,5480,0
|
|
20240802,194000,183562220,5480,5480,5480,5480,0
|
|
20240802,193900,183562220,5480,5480,5480,5480,0
|
|
20240802,193800,183562220,5480,5480,5480,5480,0
|
|
20240802,193700,183562220,5480,5480,5480,5480,0
|
|
20240802,193600,183562220,5480,5480,5480,5480,0
|
|
20240802,193500,183562220,5480,5480,5480,5480,0
|
|
20240802,193400,183562220,5480,5480,5480,5480,0
|
|
20240802,193300,183562220,5480,5480,5480,5480,0
|
|
20240802,193200,183562220,5480,5480,5480,5480,0
|
|
20240802,193100,183562220,5480,5480,5480,5480,0
|
|
20240802,193000,183562220,5480,5480,5480,5480,0
|
|
20240802,192900,183562220,5480,5480,5480,5480,0
|
|
20240802,192800,183562220,5480,5480,5480,5480,680
|
|
20240802,192700,183562220,5480,5480,5480,5480,0
|
|
20240802,192600,183562220,5480,5480,5480,5480,0
|
|
20240802,192500,183562220,5480,5480,5480,5480,0
|
|
20240802,192400,183562220,5480,5480,5480,5480,0
|
|
20240802,192300,183562220,5480,5480,5480,5480,0
|
|
20240802,192200,183562220,5480,5480,5480,5480,0
|
|
20240802,192100,183562220,5480,5480,5480,5480,0
|
|
20240802,192000,183562220,5480,5480,5480,5480,0
|
|
20240802,191900,183562220,5480,5480,5480,5480,0
|
|
20240802,191800,183562220,5480,5480,5480,5480,0
|
|
20240802,191700,183562220,5480,5480,5480,5480,0
|
|
20240802,191600,183562220,5480,5480,5480,5480,0
|
|
20240802,191500,183562220,5480,5480,5480,5480,0
|
|
20240802,191400,183562220,5480,5480,5480,5480,0
|
|
20240802,191300,183562220,5480,5480,5480,5480,0
|
|
20240802,191200,183562220,5480,5480,5480,5480,0
|
|
20240802,191100,183562220,5480,5480,5480,5480,0
|
|
20240802,191000,183562220,5480,5480,5480,5480,0
|
|
20240802,190900,183562220,5480,5480,5480,5480,0
|
|
20240802,190800,183562220,5480,5480,5480,5480,0
|
|
20240802,190700,183562220,5480,5480,5480,5480,0
|
|
20240802,190600,183562220,5480,5480,5480,5480,0
|
|
20240802,190500,183562220,5480,5480,5480,5480,0
|
|
20240802,190400,183562220,5480,5480,5480,5480,0
|
|
20240802,190300,183562220,5480,5480,5480,5480,0
|
|
20240802,190200,183562220,5480,5480,5480,5480,0
|
|
20240802,190100,183562220,5480,5480,5480,5480,0
|
|
20240802,190000,183562220,5480,5480,5480,5480,0
|
|
20240802,185900,183562220,5480,5480,5480,5480,0
|
|
20240802,185800,183562220,5480,5480,5480,5480,680
|
|
20240802,185700,183562220,5480,5480,5480,5480,0
|
|
20240802,185600,183562220,5480,5480,5480,5480,0
|
|
20240802,185500,183562220,5480,5480,5480,5480,0
|
|
20240802,185400,183562220,5480,5480,5480,5480,0
|
|
20240802,185300,183562220,5480,5480,5480,5480,0
|
|
20240802,185200,183562220,5480,5480,5480,5480,0
|
|
20240802,185100,183562220,5480,5480,5480,5480,0
|
|
20240802,185000,183562220,5480,5480,5480,5480,0
|
|
20240802,184900,183562220,5480,5480,5480,5480,0
|
|
20240802,184800,183562220,5480,5480,5480,5480,0
|
|
20240802,184700,183562220,5480,5480,5480,5480,0
|
|
20240802,184600,183562220,5480,5480,5480,5480,0
|
|
20240802,184500,183562220,5480,5480,5480,5480,0
|
|
20240802,184400,183562220,5480,5480,5480,5480,0
|
|
20240802,184300,183562220,5480,5480,5480,5480,0
|
|
20240802,184200,183562220,5480,5480,5480,5480,0
|
|
20240802,184100,183562220,5480,5480,5480,5480,0
|
|
20240802,184000,183562220,5480,5480,5480,5480,0
|
|
20240802,183900,183562220,5480,5480,5480,5480,0
|
|
20240802,183800,183562220,5480,5480,5480,5480,0
|
|
20240802,183700,183562220,5480,5480,5480,5480,0
|
|
20240802,183600,183562220,5480,5480,5480,5480,0
|
|
20240802,183500,183562220,5480,5480,5480,5480,0
|
|
20240802,183400,183562220,5480,5480,5480,5480,0
|
|
20240802,183300,183562220,5480,5480,5480,5480,0
|
|
20240802,183200,183562220,5480,5480,5480,5480,0
|
|
20240802,183100,183562220,5480,5480,5480,5480,0
|
|
20240802,183000,183562220,5480,5480,5480,5480,0
|
|
20240802,182900,183562220,5480,5480,5480,5480,0
|
|
20240802,182800,183562220,5480,5480,5480,5480,680
|
|
20240802,182700,183562220,5480,5480,5480,5480,0
|
|
20240802,182600,183562220,5480,5480,5480,5480,0
|
|
20240802,182500,183562220,5480,5480,5480,5480,0
|
|
20240802,182400,183562220,5480,5480,5480,5480,0
|
|
20240802,182300,183562220,5480,5480,5480,5480,0
|
|
20240802,182200,183562220,5480,5480,5480,5480,0
|
|
20240802,182100,183562220,5480,5480,5480,5480,0
|
|
20240802,182000,183562220,5480,5480,5480,5480,0
|
|
20240802,181900,183562220,5480,5480,5480,5480,0
|
|
20240802,181800,183562220,5480,5480,5480,5480,0
|
|
20240802,181700,183562220,5480,5480,5480,5480,0
|
|
20240802,181600,183562220,5480,5480,5480,5480,0
|
|
20240802,181500,183562220,5480,5480,5480,5480,0
|
|
20240802,181400,183562220,5480,5480,5480,5480,0
|
|
20240802,181300,183562220,5480,5480,5480,5480,0
|
|
20240802,181200,183562220,5480,5480,5480,5480,0
|
|
20240802,181100,183562220,5480,5480,5480,5480,0
|
|
20240802,181000,183562220,5480,5480,5480,5480,0
|
|
20240802,180900,183562220,5480,5480,5480,5480,0
|
|
20240802,180800,183562220,5480,5480,5480,5480,0
|
|
20240802,180700,183562220,5480,5480,5480,5480,0
|
|
20240802,180600,183562220,5480,5480,5480,5480,0
|
|
20240802,180500,183562220,5480,5480,5480,5480,0
|
|
20240802,180400,183562220,5480,5480,5480,5480,0
|
|
20240802,180300,183562220,5480,5480,5480,5480,0
|
|
20240802,180200,183562220,5480,5480,5480,5480,0
|
|
20240802,180100,183562220,5480,5480,5480,5480,0
|
|
20240802,180000,183562220,5480,5480,5480,5480,0
|
|
20240802,175900,183562220,5480,5480,5480,5480,0
|
|
20240802,175800,183562220,5480,5480,5480,5480,680
|
|
20240802,175700,183562220,5480,5480,5480,5480,0
|
|
20240802,175600,183562220,5480,5480,5480,5480,0
|
|
20240802,175500,183562220,5480,5480,5480,5480,0
|
|
20240802,175400,183562220,5480,5480,5480,5480,0
|
|
20240802,175300,183562220,5480,5480,5480,5480,0
|
|
20240802,175200,183562220,5480,5480,5480,5480,0
|
|
20240802,175100,183562220,5480,5480,5480,5480,0
|
|
20240802,175000,183562220,5480,5480,5480,5480,0
|
|
20240802,174900,183562220,5480,5480,5480,5480,0
|
|
20240802,174800,183562220,5480,5480,5480,5480,0
|
|
20240802,174700,183562220,5480,5480,5480,5480,0
|
|
20240802,174600,183562220,5480,5480,5480,5480,0
|
|
20240802,174500,183562220,5480,5480,5480,5480,0
|
|
20240802,174400,183562220,5480,5480,5480,5480,0
|
|
20240802,174300,183562220,5480,5480,5480,5480,0
|
|
20240802,174200,183562220,5480,5480,5480,5480,0
|
|
20240802,174100,183562220,5480,5480,5480,5480,0
|
|
20240802,174000,183562220,5480,5480,5480,5480,0
|
|
20240802,173900,183562220,5480,5480,5480,5480,0
|
|
20240802,173800,183562220,5480,5480,5480,5480,0
|
|
20240802,173700,183562220,5480,5480,5480,5480,0
|
|
20240802,173600,183562220,5480,5480,5480,5480,0
|
|
20240802,173500,183562220,5480,5480,5480,5480,0
|
|
20240802,173400,183562220,5480,5480,5480,5480,0
|
|
20240802,173300,183562220,5480,5480,5480,5480,0
|
|
20240802,173200,183562220,5480,5480,5480,5480,0
|
|
20240802,173100,183562220,5480,5480,5480,5480,0
|
|
20240802,173000,183562220,5480,5480,5480,5480,0
|
|
20240802,172900,183562220,5480,5480,5480,5480,0
|
|
20240802,172800,183562220,5480,5480,5480,5480,680
|
|
20240802,172700,183562220,5480,5480,5480,5480,0
|
|
20240802,172600,183562220,5480,5480,5480,5480,0
|
|
20240802,172500,183562220,5480,5480,5480,5480,0
|
|
20240802,172400,183562220,5480,5480,5480,5480,0
|
|
20240802,172300,183562220,5480,5480,5480,5480,0
|
|
20240802,172200,183562220,5480,5480,5480,5480,0
|
|
20240802,172100,183562220,5480,5480,5480,5480,0
|
|
20240802,172000,183562220,5480,5480,5480,5480,0
|
|
20240802,171900,183562220,5480,5480,5480,5480,0
|
|
20240802,171800,183562220,5480,5480,5480,5480,0
|
|
20240802,171700,183562220,5480,5480,5480,5480,0
|
|
20240802,171600,183562220,5480,5480,5480,5480,0
|
|
20240802,171500,183562220,5480,5480,5480,5480,0
|
|
20240802,171400,183562220,5480,5480,5480,5480,0
|
|
20240802,171300,183562220,5480,5480,5480,5480,0
|
|
20240802,171200,183562220,5480,5480,5480,5480,0
|
|
20240802,171100,183562220,5480,5480,5480,5480,0
|
|
20240802,171000,183562220,5480,5480,5480,5480,0
|
|
20240802,170900,183562220,5480,5480,5480,5480,0
|
|
20240802,170800,183562220,5480,5480,5480,5480,0
|
|
20240802,170700,183562220,5480,5480,5480,5480,0
|
|
20240802,170600,183562220,5480,5480,5480,5480,0
|
|
20240802,170500,183562220,5480,5480,5480,5480,0
|
|
20240802,170400,183562220,5480,5480,5480,5480,0
|
|
20240802,170300,183562220,5480,5480,5480,5480,0
|
|
20240802,170200,183562220,5480,5480,5480,5480,0
|
|
20240802,170100,183562220,5480,5480,5480,5480,0
|
|
20240802,170000,183562220,5480,5480,5480,5480,0
|
|
20240802,165900,183562220,5480,5480,5480,5480,0
|
|
20240802,165800,183562220,5480,5480,5480,5480,680
|
|
20240802,165700,183562220,5480,5480,5480,5480,0
|
|
20240802,165600,183562220,5480,5480,5480,5480,0
|
|
20240802,165500,183562220,5480,5480,5480,5480,0
|
|
20240802,165400,183562220,5480,5480,5480,5480,0
|
|
20240802,165300,183562220,5480,5480,5480,5480,0
|
|
20240802,165200,183562220,5480,5480,5480,5480,0
|
|
20240802,165100,183562220,5480,5480,5480,5480,0
|
|
20240802,165000,183562220,5480,5480,5480,5480,0
|
|
20240802,164900,183562220,5480,5480,5480,5480,0
|
|
20240802,164800,183562220,5480,5480,5480,5480,0
|
|
20240802,164700,183562220,5480,5480,5480,5480,0
|
|
20240802,164600,183562220,5480,5480,5480,5480,0
|
|
20240802,164500,183562220,5480,5480,5480,5480,0
|
|
20240802,164400,183562220,5480,5480,5480,5480,0
|
|
20240802,164300,183562220,5480,5480,5480,5480,0
|
|
20240802,164200,183562220,5480,5480,5480,5480,0
|
|
20240802,164100,183562220,5480,5480,5480,5480,0
|
|
20240802,164000,183562220,5480,5480,5480,5480,0
|
|
20240802,163900,183562220,5480,5480,5480,5480,0
|
|
20240802,163800,183562220,5480,5480,5480,5480,0
|
|
20240802,163700,183562220,5480,5480,5480,5480,0
|
|
20240802,163600,183562220,5480,5480,5480,5480,0
|
|
20240802,163500,183562220,5480,5480,5480,5480,0
|
|
20240802,163400,183562220,5480,5480,5480,5480,0
|
|
20240802,163300,183562220,5480,5480,5480,5480,0
|
|
20240802,163200,183562220,5480,5480,5480,5480,0
|
|
20240802,163100,183562220,5480,5480,5480,5480,0
|
|
20240802,163000,183562220,5480,5480,5480,5480,0
|
|
20240802,162900,183562220,5480,5480,5480,5480,0
|
|
20240802,162800,183562220,5480,5480,5480,5480,680
|
|
20240802,162700,183562220,5480,5480,5480,5480,0
|
|
20240802,162600,183562220,5480,5480,5480,5480,0
|
|
20240802,162500,183562220,5480,5480,5480,5480,0
|
|
20240802,162400,183562220,5480,5480,5480,5480,0
|
|
20240802,162300,183562220,5480,5480,5480,5480,0
|
|
20240802,162200,183562220,5480,5480,5480,5480,0
|
|
20240802,162100,183562220,5480,5480,5480,5480,0
|
|
20240802,162000,183562220,5480,5480,5480,5480,0
|
|
20240802,161900,183562220,5480,5480,5480,5480,0
|
|
20240802,161800,183562220,5480,5480,5480,5480,0
|
|
20240802,161700,183562220,5480,5480,5480,5480,0
|
|
20240802,161600,183562220,5480,5480,5480,5480,0
|
|
20240802,161500,183562220,5480,5480,5480,5480,0
|
|
20240802,161400,183562220,5480,5480,5480,5480,0
|
|
20240802,161300,183562220,5480,5480,5480,5480,0
|
|
20240802,161200,183562220,5480,5480,5480,5480,0
|
|
20240802,161100,183562220,5480,5480,5480,5480,0
|
|
20240802,161000,183562220,5480,5480,5480,5480,0
|
|
20240802,160900,183562220,5480,5480,5480,5480,0
|
|
20240802,160800,183562220,5480,5480,5480,5480,0
|
|
20240802,160700,183562220,5480,5480,5480,5480,0
|
|
20240802,160600,183562220,5480,5480,5480,5480,0
|
|
20240802,160500,183562220,5480,5480,5480,5480,0
|
|
20240802,160400,183562220,5480,5480,5480,5480,0
|
|
20240802,160300,183562220,5480,5480,5480,5480,0
|
|
20240802,160200,183562220,5480,5480,5480,5480,0
|
|
20240802,160100,183562220,5480,5480,5480,5480,0
|
|
20240802,160000,183562220,5480,5480,5480,5480,0
|
|
20240802,155900,183562220,5480,5480,5480,5480,0
|
|
20240802,155800,183562220,5480,5480,5480,5480,680
|
|
20240802,155700,183562220,5480,5480,5480,5480,0
|
|
20240802,155600,183562220,5480,5480,5480,5480,0
|
|
20240802,155500,183562220,5480,5480,5480,5480,0
|
|
20240802,155400,183562220,5480,5480,5480,5480,0
|
|
20240802,155300,183562220,5480,5480,5480,5480,0
|
|
20240802,155200,183562220,5480,5480,5480,5480,0
|
|
20240802,155100,183562220,5480,5480,5480,5480,0
|
|
20240802,155000,183562220,5480,5480,5480,5480,0
|
|
20240802,154900,183562220,5480,5480,5480,5480,0
|
|
20240802,154800,183562220,5480,5480,5480,5480,0
|
|
20240802,154700,183562220,5480,5480,5480,5480,0
|
|
20240802,154600,183562220,5480,5480,5480,5480,0
|
|
20240802,154500,183562220,5480,5480,5480,5480,0
|
|
20240802,154400,183562220,5480,5480,5480,5480,0
|
|
20240802,154300,183562220,5480,5480,5480,5480,0
|
|
20240802,154200,183562220,5480,5480,5480,5480,0
|
|
20240802,154100,183562220,5480,5480,5480,5480,0
|
|
20240802,154000,183562220,5480,5480,5480,5480,0
|
|
20240802,153900,183562220,5480,5480,5480,5480,0
|
|
20240802,153800,183562220,5480,5480,5480,5480,0
|
|
20240802,153700,183562220,5480,5480,5480,5480,0
|
|
20240802,153600,183562220,5480,5480,5480,5480,0
|
|
20240802,153500,183562220,5480,5480,5480,5480,0
|
|
20240802,153400,183562220,5480,5480,5480,5480,0
|
|
20240802,153300,183562220,5480,5480,5480,5480,0
|
|
20240802,153200,183562220,5480,5480,5480,5480,0
|
|
20240802,153100,183562220,5480,5480,5480,5480,0
|
|
20240802,153000,183562220,5480,5480,5480,5480,680
|
|
20240802,152900,179835820,5480,5480,5480,5480,0
|
|
20240802,152800,179835820,5480,5480,5480,5480,0
|
|
20240802,152700,179835820,5480,5480,5480,5480,0
|
|
20240802,152600,179835820,5480,5480,5480,5480,0
|
|
20240802,152500,179835820,5480,5480,5480,5480,0
|
|
20240802,152400,179835820,5480,5480,5480,5480,0
|
|
20240802,152300,179835820,5480,5480,5480,5480,0
|
|
20240802,152200,179835820,5480,5480,5480,5480,0
|
|
20240802,152100,179835820,5480,5480,5480,5480,0
|
|
20240802,152000,179835820,5480,5480,5480,5480,0
|
|
20240802,151900,179835820,5480,5470,5480,5470,202
|
|
20240802,151800,178730580,5460,5450,5470,5450,5
|
|
20240802,151700,178703300,5470,5450,5470,5450,2
|
|
20240802,151600,178692380,5430,5440,5440,5430,576
|
|
20240802,151500,175562540,5470,5450,5470,5450,340
|
|
20240802,151400,173707150,5440,5440,5440,5440,18
|
|
20240802,151300,173609230,5440,5430,5440,5430,400
|
|
20240802,151200,171433590,5440,5430,5440,5430,150
|
|
20240802,151100,170619000,5430,5420,5430,5420,7
|
|
20240802,151000,170581050,5420,5420,5420,5420,110
|
|
20240802,150900,169984850,5420,5410,5420,5410,4
|
|
20240802,150800,169963200,5430,5430,5430,5430,0
|
|
20240802,150700,169963200,5430,5410,5430,5410,200
|
|
20240802,150600,168880520,5400,5400,5400,5400,0
|
|
20240802,150500,168880520,5400,5400,5400,5400,500
|
|
20240802,150400,166180520,5410,5410,5410,5400,419
|
|
20240802,150300,163915280,5410,5410,5410,5410,70
|
|
20240802,150200,163536580,5430,5430,5430,5430,0
|
|
20240802,150100,163536580,5430,5430,5430,5430,1
|
|
20240802,150000,163531150,5420,5420,5420,5420,0
|
|
20240802,145900,163531150,5420,5420,5420,5420,198
|
|
20240802,145800,162457990,5420,5420,5420,5420,0
|
|
20240802,145700,162457990,5420,5420,5420,5420,0
|
|
20240802,145600,162457990,5420,5450,5450,5420,2000
|
|
20240802,145500,151611460,5470,5460,5470,5460,5
|
|
20240802,145400,151584120,5470,5450,5470,5440,48
|
|
20240802,145300,151322350,5470,5470,5470,5470,0
|
|
20240802,145200,151322350,5470,5470,5470,5470,0
|
|
20240802,145100,151322350,5470,5470,5470,5470,0
|
|
20240802,145000,151322350,5470,5470,5470,5470,0
|
|
20240802,144900,151322350,5470,5470,5470,5470,0
|
|
20240802,144800,151322350,5470,5470,5470,5470,0
|
|
20240802,144700,151322350,5470,5460,5470,5460,63
|
|
20240802,144600,150977780,5470,5470,5470,5470,0
|
|
20240802,144500,150977780,5470,5450,5470,5450,20
|
|
20240802,144400,150868470,5470,5470,5470,5470,0
|
|
20240802,144300,150868470,5470,5450,5470,5450,50
|
|
20240802,144200,150595450,5430,5440,5440,5430,38
|
|
20240802,144100,150388970,5470,5470,5470,5470,0
|
|
20240802,144000,150388970,5470,5450,5470,5450,25
|
|
20240802,143900,150252480,5460,5460,5460,5460,0
|
|
20240802,143800,150252480,5460,5450,5460,5450,13
|
|
20240802,143700,150181520,5470,5450,5470,5450,515
|
|
20240802,143600,147374400,5470,5470,5470,5470,274
|
|
20240802,143500,145875620,5470,5470,5470,5470,0
|
|
20240802,143400,145875620,5470,5460,5470,5460,32
|
|
20240802,143300,145700890,5470,5480,5490,5460,634
|
|
20240802,143200,142230480,5500,5500,5500,5500,0
|
|
20240802,143100,142230480,5500,5500,5500,5500,0
|
|
20240802,143000,142230480,5500,5490,5500,5490,14
|
|
20240802,142900,142153610,5500,5500,5500,5500,0
|
|
20240802,142800,142153610,5500,5500,5500,5500,1
|
|
20240802,142700,142148110,5490,5490,5490,5490,35
|
|
20240802,142600,141955960,5490,5490,5490,5490,0
|
|
20240802,142500,141955960,5490,5490,5490,5490,0
|
|
20240802,142400,141955960,5490,5490,5490,5470,2509
|
|
20240802,142300,128226390,5500,5500,5500,5500,0
|
|
20240802,142200,128226390,5500,5500,5500,5500,0
|
|
20240802,142100,128226390,5500,5500,5500,5500,0
|
|
20240802,142000,128226390,5500,5500,5500,5500,0
|
|
20240802,141900,128226390,5500,5500,5500,5500,1
|
|
20240802,141800,128220890,5490,5490,5490,5490,23
|
|
20240802,141700,128094620,5500,5500,5500,5500,100
|
|
20240802,141600,127544620,5500,5500,5500,5500,0
|
|
20240802,141500,127544620,5500,5500,5500,5500,1
|
|
20240802,141400,127539120,5500,5520,5520,5500,366
|
|
20240802,141300,125525900,5520,5520,5520,5520,0
|
|
20240802,141200,125525900,5520,5520,5520,5520,0
|
|
20240802,141100,125525900,5520,5520,5520,5520,0
|
|
20240802,141000,125525900,5520,5520,5520,5520,1
|
|
20240802,140900,125520380,5510,5510,5510,5510,2
|
|
20240802,140800,125509360,5510,5510,5510,5510,6
|
|
20240802,140700,125476300,5510,5510,5510,5510,285
|
|
20240802,140600,123905950,5510,5510,5510,5510,0
|
|
20240802,140500,123905950,5510,5510,5510,5510,0
|
|
20240802,140400,123905950,5510,5520,5520,5510,124
|
|
20240802,140300,123222690,5530,5530,5530,5530,0
|
|
20240802,140200,123222690,5530,5530,5530,5530,0
|
|
20240802,140100,123222690,5530,5530,5530,5530,0
|
|
20240802,140000,123222690,5530,5530,5530,5530,0
|
|
20240802,135900,123222690,5530,5530,5530,5530,0
|
|
20240802,135800,123222690,5530,5530,5530,5530,0
|
|
20240802,135700,123222690,5530,5530,5530,5530,0
|
|
20240802,135600,123222690,5530,5530,5530,5530,0
|
|
20240802,135500,123222690,5530,5530,5530,5530,0
|
|
20240802,135400,123222690,5530,5530,5530,5530,0
|
|
20240802,135300,123222690,5530,5530,5530,5530,1
|
|
20240802,135200,123217160,5520,5520,5520,5520,0
|
|
20240802,135100,123217160,5520,5520,5520,5520,11
|
|
20240802,135000,123156440,5530,5530,5530,5530,0
|
|
20240802,134900,123156440,5530,5530,5530,5530,0
|
|
20240802,134800,123156440,5530,5530,5530,5530,0
|
|
20240802,134700,123156440,5530,5530,5530,5530,0
|
|
20240802,134600,123156440,5530,5530,5530,5530,1
|
|
20240802,134500,123150910,5520,5520,5520,5520,0
|
|
20240802,134400,123150910,5520,5520,5520,5520,12
|
|
20240802,134300,123084670,5520,5520,5520,5520,42
|
|
20240802,134200,122852830,5520,5520,5520,5520,0
|
|
20240802,134100,122852830,5520,5520,5520,5520,0
|
|
20240802,134000,122852830,5520,5520,5520,5500,1013
|
|
20240802,133900,117275340,5530,5530,5530,5530,5
|
|
20240802,133800,117247690,5510,5510,5510,5510,0
|
|
20240802,133700,117247690,5510,5510,5510,5510,0
|
|
20240802,133600,117247690,5510,5510,5510,5510,0
|
|
20240802,133500,117247690,5510,5510,5510,5510,0
|
|
20240802,133400,117247690,5510,5510,5510,5510,0
|
|
20240802,133300,117247690,5510,5510,5510,5510,0
|
|
20240802,133200,117247690,5510,5510,5510,5510,0
|
|
20240802,133100,117247690,5510,5510,5510,5510,0
|
|
20240802,133000,117247690,5510,5510,5510,5510,0
|
|
20240802,132900,117247690,5510,5510,5510,5510,0
|
|
20240802,132800,117247690,5510,5510,5510,5510,0
|
|
20240802,132700,117247690,5510,5510,5510,5510,0
|
|
20240802,132600,117247690,5510,5510,5510,5510,0
|
|
20240802,132500,117247690,5510,5510,5510,5510,0
|
|
20240802,132400,117247690,5510,5510,5510,5510,0
|
|
20240802,132300,117247690,5510,5520,5520,5510,240
|
|
20240802,132200,115924070,5530,5530,5530,5530,0
|
|
20240802,132100,115924070,5530,5530,5530,5530,0
|
|
20240802,132000,115924070,5530,5530,5530,5530,0
|
|
20240802,131900,115924070,5530,5530,5530,5530,0
|
|
20240802,131800,115924070,5530,5530,5530,5530,0
|
|
20240802,131700,115924070,5530,5530,5530,5530,1
|
|
20240802,131600,115918540,5530,5530,5530,5530,0
|
|
20240802,131500,115918540,5530,5530,5530,5530,0
|
|
20240802,131400,115918540,5530,5530,5530,5530,0
|
|
20240802,131300,115918540,5530,5530,5530,5530,0
|
|
20240802,131200,115918540,5530,5530,5530,5530,0
|
|
20240802,131100,115918540,5530,5530,5530,5530,0
|
|
20240802,131000,115918540,5530,5530,5530,5530,0
|
|
20240802,130900,115918540,5530,5530,5530,5530,0
|
|
20240802,130800,115918540,5530,5530,5530,5530,0
|
|
20240802,130700,115918540,5530,5530,5530,5530,0
|
|
20240802,130600,115918540,5530,5530,5530,5530,0
|
|
20240802,130500,115918540,5530,5530,5530,5530,0
|
|
20240802,130400,115918540,5530,5530,5530,5530,0
|
|
20240802,130300,115918540,5530,5530,5530,5530,0
|
|
20240802,130200,115918540,5530,5530,5530,5530,0
|
|
20240802,130100,115918540,5530,5530,5530,5530,0
|
|
20240802,130000,115918540,5530,5530,5530,5530,33
|
|
20240802,125900,115736050,5530,5530,5530,5530,20
|
|
20240802,125800,115625450,5530,5530,5530,5530,0
|
|
20240802,125700,115625450,5530,5530,5530,5530,0
|
|
20240802,125600,115625450,5530,5530,5530,5530,0
|
|
20240802,125500,115625450,5530,5530,5530,5530,0
|
|
20240802,125400,115625450,5530,5530,5530,5530,25
|
|
20240802,125300,115487200,5530,5530,5530,5530,0
|
|
20240802,125200,115487200,5530,5530,5530,5530,1
|
|
20240802,125100,115481670,5530,5530,5530,5530,0
|
|
20240802,125000,115481670,5530,5530,5530,5530,0
|
|
20240802,124900,115481670,5530,5530,5530,5530,0
|
|
20240802,124800,115481670,5530,5530,5530,5530,0
|
|
20240802,124700,115481670,5530,5530,5530,5530,1
|
|
20240802,124600,115476140,5520,5520,5520,5520,118
|
|
20240802,124500,114824780,5520,5520,5520,5520,100
|
|
20240802,124400,114272780,5510,5500,5510,5500,161
|
|
20240802,124300,113386260,5500,5500,5500,5500,115
|
|
20240802,124200,112753760,5510,5510,5510,5510,0
|
|
20240802,124100,112753760,5510,5510,5510,5510,0
|
|
20240802,124000,112753760,5510,5510,5510,5510,0
|
|
20240802,123900,112753760,5510,5510,5510,5510,4
|
|
20240802,123800,112731720,5500,5500,5500,5500,0
|
|
20240802,123700,112731720,5500,5500,5500,5500,0
|
|
20240802,123600,112731720,5500,5500,5500,5500,0
|
|
20240802,123500,112731720,5500,5500,5500,5500,0
|
|
20240802,123400,112731720,5500,5500,5500,5500,84
|
|
20240802,123300,112269720,5510,5510,5510,5510,0
|
|
20240802,123200,112269720,5510,5510,5510,5510,0
|
|
20240802,123100,112269720,5510,5510,5510,5510,0
|
|
20240802,123000,112269720,5510,5510,5510,5510,5
|
|
20240802,122900,112242170,5510,5500,5510,5500,559
|
|
20240802,122800,109162580,5500,5500,5500,5500,2
|
|
20240802,122700,109151580,5500,5500,5500,5500,0
|
|
20240802,122600,109151580,5500,5500,5500,5500,0
|
|
20240802,122500,109151580,5500,5510,5510,5500,2653
|
|
20240802,122400,94556530,5520,5520,5520,5520,0
|
|
20240802,122300,94556530,5520,5510,5520,5510,149
|
|
20240802,122200,93734810,5510,5520,5520,5510,1166
|
|
20240802,122100,87301230,5520,5560,5560,5520,7470
|
|
20240802,122000,45978980,5570,5570,5570,5570,0
|
|
20240802,121900,45978980,5570,5570,5570,5570,0
|
|
20240802,121800,45978980,5570,5570,5570,5570,0
|
|
20240802,121700,45978980,5570,5570,5570,5570,0
|
|
20240802,121600,45978980,5570,5570,5570,5570,0
|
|
20240802,121500,45978980,5570,5570,5570,5570,0
|
|
20240802,121400,45978980,5570,5570,5570,5570,0
|
|
20240802,121300,45978980,5570,5570,5570,5570,0
|
|
20240802,121200,45978980,5570,5570,5570,5570,0
|
|
20240802,121100,45978980,5570,5570,5570,5570,0
|
|
20240802,121000,45978980,5570,5570,5570,5570,0
|
|
20240802,120900,45978980,5570,5570,5570,5570,0
|
|
20240802,120800,45978980,5570,5570,5570,5570,0
|
|
20240802,120700,45978980,5570,5570,5570,5570,0
|
|
20240802,120600,45978980,5570,5570,5570,5570,0
|
|
20240802,120500,45978980,5570,5570,5570,5570,0
|
|
20240802,120400,45978980,5570,5570,5570,5570,0
|
|
20240802,120300,45978980,5570,5570,5570,5570,0
|
|
20240802,120200,45978980,5570,5570,5570,5570,0
|
|
20240802,120100,45978980,5570,5570,5570,5570,0
|
|
20240802,120000,45978980,5570,5570,5570,5570,0
|
|
20240802,115900,45978980,5570,5570,5570,5570,0
|
|
20240802,115800,45978980,5570,5570,5570,5570,0
|
|
20240802,115700,45978980,5570,5570,5570,5570,0
|
|
20240802,115600,45978980,5570,5570,5570,5570,0
|
|
20240802,115500,45978980,5570,5570,5570,5570,0
|
|
20240802,115400,45978980,5570,5570,5570,5570,0
|
|
20240802,115300,45978980,5570,5570,5570,5570,0
|
|
20240802,115200,45978980,5570,5570,5570,5570,0
|
|
20240802,115100,45978980,5570,5570,5570,5570,0
|
|
20240802,115000,45978980,5570,5550,5570,5550,75
|
|
20240802,114900,45561290,5560,5560,5560,5560,109
|
|
20240802,114800,44955250,5560,5560,5560,5560,0
|
|
20240802,114700,44955250,5560,5560,5560,5560,41
|
|
20240802,114600,44727290,5570,5570,5570,5570,0
|
|
20240802,114500,44727290,5570,5570,5570,5570,0
|
|
20240802,114400,44727290,5570,5570,5570,5570,1
|
|
20240802,114300,44721720,5560,5560,5560,5560,1
|
|
20240802,114200,44716160,5570,5570,5570,5570,1
|
|
20240802,114100,44710590,5560,5560,5560,5560,77
|
|
20240802,114000,44282470,5560,5560,5560,5560,0
|
|
20240802,113900,44282470,5560,5560,5560,5560,0
|
|
20240802,113800,44282470,5560,5570,5570,5560,2
|
|
20240802,113700,44271340,5560,5560,5560,5560,0
|
|
20240802,113600,44271340,5560,5560,5560,5560,0
|
|
20240802,113500,44271340,5560,5560,5560,5560,0
|
|
20240802,113400,44271340,5560,5560,5560,5560,24
|
|
20240802,113300,44137900,5560,5570,5570,5560,220
|
|
20240802,113200,42913690,5580,5580,5580,5580,0
|
|
20240802,113100,42913690,5580,5580,5580,5580,0
|
|
20240802,113000,42913690,5580,5570,5580,5570,10
|
|
20240802,112900,42857960,5560,5560,5560,5560,0
|
|
20240802,112800,42857960,5560,5560,5560,5560,0
|
|
20240802,112700,42857960,5560,5570,5570,5560,276
|
|
20240802,112600,41321010,5580,5580,5580,5580,9
|
|
20240802,112500,41270790,5580,5580,5580,5580,29
|
|
20240802,112400,41108970,5590,5590,5590,5590,0
|
|
20240802,112300,41108970,5590,5590,5590,5590,0
|
|
20240802,112200,41108970,5590,5590,5590,5590,4
|
|
20240802,112100,41086610,5590,5590,5590,5590,0
|
|
20240802,112000,41086610,5590,5590,5590,5590,18
|
|
20240802,111900,40985990,5590,5590,5590,5590,0
|
|
20240802,111800,40985990,5590,5590,5590,5590,0
|
|
20240802,111700,40985990,5590,5590,5590,5590,0
|
|
20240802,111600,40985990,5590,5590,5590,5590,0
|
|
20240802,111500,40985990,5590,5590,5590,5590,0
|
|
20240802,111400,40985990,5590,5590,5590,5590,0
|
|
20240802,111300,40985990,5590,5590,5590,5590,0
|
|
20240802,111200,40985990,5590,5590,5590,5590,0
|
|
20240802,111100,40985990,5590,5580,5590,5570,484
|
|
20240802,111000,38289900,5600,5600,5600,5600,2
|
|
20240802,110900,38278700,5600,5600,5600,5600,6
|
|
20240802,110800,38245100,5590,5590,5590,5590,0
|
|
20240802,110700,38245100,5590,5590,5590,5590,0
|
|
20240802,110600,38245100,5590,5590,5590,5590,0
|
|
20240802,110500,38245100,5590,5590,5590,5590,0
|
|
20240802,110400,38245100,5590,5590,5590,5590,0
|
|
20240802,110300,38245100,5590,5590,5590,5590,0
|
|
20240802,110200,38245100,5590,5590,5590,5590,0
|
|
20240802,110100,38245100,5590,5590,5590,5590,0
|
|
20240802,110000,38245100,5590,5590,5590,5590,1
|
|
20240802,105900,38239510,5600,5600,5600,5600,0
|
|
20240802,105800,38239510,5600,5600,5600,5600,0
|
|
20240802,105700,38239510,5600,5590,5600,5590,53
|
|
20240802,105600,37943190,5580,5580,5580,5580,0
|
|
20240802,105500,37943190,5580,5580,5580,5580,47
|
|
20240802,105400,37680930,5570,5560,5570,5560,696
|
|
20240802,105300,33807200,5560,5560,5560,5560,0
|
|
20240802,105200,33807200,5560,5560,5560,5560,0
|
|
20240802,105100,33807200,5560,5560,5560,5560,0
|
|
20240802,105000,33807200,5560,5560,5560,5560,0
|
|
20240802,104900,33807200,5560,5570,5570,5560,2082
|
|
20240802,104800,22231130,5570,5580,5580,5570,507
|
|
20240802,104700,19407070,5580,5580,5580,5570,305
|
|
20240802,104600,17707920,5580,5590,5590,5580,209
|
|
20240802,104500,16541610,5590,5590,5590,5590,0
|
|
20240802,104400,16541610,5590,5590,5590,5590,0
|
|
20240802,104300,16541610,5590,5590,5590,5590,6
|
|
20240802,104200,16508070,5590,5590,5590,5590,0
|
|
20240802,104100,16508070,5590,5590,5590,5590,100
|
|
20240802,104000,15949070,5590,5600,5610,5580,66
|
|
20240802,103900,15579530,5600,5600,5600,5580,315
|
|
20240802,103800,13818780,5620,5620,5620,5620,0
|
|
20240802,103700,13818780,5620,5620,5620,5620,0
|
|
20240802,103600,13818780,5620,5620,5620,5620,0
|
|
20240802,103500,13818780,5620,5620,5620,5620,0
|
|
20240802,103400,13818780,5620,5620,5620,5620,0
|
|
20240802,103300,13818780,5620,5620,5620,5620,0
|
|
20240802,103200,13818780,5620,5620,5620,5620,0
|
|
20240802,103100,13818780,5620,5610,5660,5610,363
|
|
20240802,103000,11778670,5620,5620,5620,5620,0
|
|
20240802,102900,11778670,5620,5610,5620,5600,62
|
|
20240802,102800,11430890,5630,5630,5630,5630,0
|
|
20240802,102700,11430890,5630,5620,5630,5620,11
|
|
20240802,102600,11369030,5630,5630,5640,5630,358
|
|
20240802,102500,9353480,5640,5640,5640,5640,0
|
|
20240802,102400,9353480,5640,5630,5640,5630,151
|
|
20240802,102300,8503340,5630,5630,5630,5630,0
|
|
20240802,102200,8503340,5630,5630,5630,5630,1
|
|
20240802,102100,8497710,5640,5640,5640,5640,0
|
|
20240802,102000,8497710,5640,5640,5640,5640,0
|
|
20240802,101900,8497710,5640,5640,5640,5640,0
|
|
20240802,101800,8497710,5640,5640,5640,5640,0
|
|
20240802,101700,8497710,5640,5640,5640,5640,0
|
|
20240802,101600,8497710,5640,5630,5640,5630,202
|
|
20240802,101500,7360430,5630,5630,5630,5630,0
|
|
20240802,101400,7360430,5630,5630,5630,5630,0
|
|
20240802,101300,7360430,5630,5610,5630,5610,11
|
|
20240802,101200,7298580,5620,5610,5630,5610,15
|
|
20240802,101100,7214250,5600,5620,5620,5600,200
|
|
20240802,101000,6093220,5630,5630,5630,5630,0
|
|
20240802,100900,6093220,5630,5630,5630,5630,0
|
|
20240802,100800,6093220,5630,5630,5630,5630,0
|
|
20240802,100700,6093220,5630,5620,5630,5620,9
|
|
20240802,100600,6042570,5630,5630,5630,5630,0
|
|
20240802,100500,6042570,5630,5630,5630,5630,0
|
|
20240802,100400,6042570,5630,5630,5630,5630,0
|
|
20240802,100300,6042570,5630,5630,5630,5630,0
|
|
20240802,100200,6042570,5630,5610,5630,5610,7
|
|
20240802,100100,6003210,5600,5600,5600,5600,0
|
|
20240802,100000,6003210,5600,5600,5600,5600,0
|
|
20240802,095900,6003210,5600,5600,5600,5600,0
|
|
20240802,095800,6003210,5600,5600,5600,5600,202
|
|
20240802,095700,4872010,5630,5610,5630,5610,16
|
|
20240802,095600,4782230,5610,5610,5610,5610,1
|
|
20240802,095500,4776620,5600,5600,5600,5600,0
|
|
20240802,095400,4776620,5600,5600,5600,5600,0
|
|
20240802,095300,4776620,5600,5600,5600,5600,0
|
|
20240802,095200,4776620,5600,5600,5600,5600,0
|
|
20240802,095100,4776620,5600,5600,5600,5600,45
|
|
20240802,095000,4524620,5600,5600,5600,5600,0
|
|
20240802,094900,4524620,5600,5600,5600,5600,0
|
|
20240802,094800,4524620,5600,5600,5600,5600,0
|
|
20240802,094700,4524620,5600,5600,5600,5600,0
|
|
20240802,094600,4524620,5600,5600,5600,5600,0
|
|
20240802,094500,4524620,5600,5600,5600,5600,0
|
|
20240802,094400,4524620,5600,5600,5600,5600,1
|
|
20240802,094300,4519020,5630,5610,5630,5610,4
|
|
20240802,094200,4496550,5600,5600,5600,5600,0
|
|
20240802,094100,4496550,5600,5600,5600,5600,37
|
|
20240802,094000,4289350,5600,5600,5600,5600,1
|
|
20240802,093900,4283750,5600,5600,5600,5600,20
|
|
20240802,093800,4171750,5600,5600,5600,5600,5
|
|
20240802,093700,4143750,5600,5600,5600,5600,3
|
|
20240802,093600,4126950,5600,5600,5600,5600,0
|
|
20240802,093500,4126950,5600,5600,5600,5600,0
|
|
20240802,093400,4126950,5600,5590,5600,5590,36
|
|
20240802,093300,3925360,5600,5600,5600,5600,0
|
|
20240802,093200,3925360,5600,5600,5600,5600,0
|
|
20240802,093100,3925360,5600,5600,5630,5600,34
|
|
20240802,093000,3734590,5630,5630,5630,5630,0
|
|
20240802,092900,3734590,5630,5610,5630,5600,71
|
|
20240802,092800,3335840,5620,5620,5620,5620,0
|
|
20240802,092700,3335840,5620,5630,5630,5620,22
|
|
20240802,092600,3212020,5630,5630,5630,5630,0
|
|
20240802,092500,3212020,5630,5630,5630,5630,0
|
|
20240802,092400,3212020,5630,5630,5630,5630,0
|
|
20240802,092300,3212020,5630,5630,5630,5630,0
|
|
20240802,092200,3212020,5630,5630,5630,5630,0
|
|
20240802,092100,3212020,5630,5630,5630,5630,0
|
|
20240802,092000,3212020,5630,5630,5630,5630,0
|
|
20240802,091900,3212020,5630,5630,5630,5630,0
|
|
20240802,091800,3212020,5630,5630,5630,5630,0
|
|
20240802,091700,3212020,5630,5630,5630,5630,0
|
|
20240802,091600,3212020,5630,5630,5630,5630,0
|
|
20240802,091500,3212020,5630,5630,5630,5630,0
|
|
20240802,091400,3212020,5630,5630,5630,5630,0
|
|
20240802,091300,3212020,5630,5630,5630,5630,2
|
|
20240802,091200,3200760,5630,5630,5630,5630,2
|
|
20240802,091100,3189500,5660,5660,5660,5660,90
|
|
20240802,091000,2680100,5620,5620,5620,5620,65
|
|
20240802,090900,2314800,5670,5660,5670,5660,35
|
|
20240802,090800,2116370,5610,5610,5610,5610,1
|
|
20240802,090700,2110760,5670,5670,5670,5670,0
|
|
20240802,090600,2110760,5670,5670,5670,5670,0
|
|
20240802,090500,2110760,5670,5670,5670,5670,0
|
|
20240802,090400,2110760,5670,5670,5670,5670,0
|
|
20240802,090300,2110760,5670,5670,5670,5670,17
|
|
20240802,090200,2014370,5670,5670,5670,5670,1
|
|
20240802,090100,2008700,5670,5670,5670,5670,35
|
|
20240802,090000,1810250,5570,5570,5570,5570,325
|