687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,202400,486531010,6330,6330,6330,6330,4862
|
|
20240802,202300,486531010,6330,6330,6330,6330,0
|
|
20240802,202200,486531010,6330,6330,6330,6330,0
|
|
20240802,202100,486531010,6330,6330,6330,6330,0
|
|
20240802,202000,486531010,6330,6330,6330,6330,0
|
|
20240802,201900,486531010,6330,6330,6330,6330,0
|
|
20240802,201800,486531010,6330,6330,6330,6330,0
|
|
20240802,201700,486531010,6330,6330,6330,6330,0
|
|
20240802,201600,486531010,6330,6330,6330,6330,0
|
|
20240802,201500,486531010,6330,6330,6330,6330,0
|
|
20240802,201400,486531010,6330,6330,6330,6330,0
|
|
20240802,201300,486531010,6330,6330,6330,6330,0
|
|
20240802,201200,486531010,6330,6330,6330,6330,0
|
|
20240802,201100,486531010,6330,6330,6330,6330,0
|
|
20240802,201000,486531010,6330,6330,6330,6330,0
|
|
20240802,200900,486531010,6330,6330,6330,6330,0
|
|
20240802,200800,486531010,6330,6330,6330,6330,0
|
|
20240802,200700,486531010,6330,6330,6330,6330,0
|
|
20240802,200600,486531010,6330,6330,6330,6330,0
|
|
20240802,200500,486531010,6330,6330,6330,6330,0
|
|
20240802,200400,486531010,6330,6330,6330,6330,0
|
|
20240802,200300,486531010,6330,6330,6330,6330,0
|
|
20240802,200200,486531010,6330,6330,6330,6330,0
|
|
20240802,200100,486531010,6330,6330,6330,6330,0
|
|
20240802,200000,486531010,6330,6330,6330,6330,0
|
|
20240802,195900,486531010,6330,6330,6330,6330,0
|
|
20240802,195800,486531010,6330,6330,6330,6330,0
|
|
20240802,195700,486531010,6330,6330,6330,6330,0
|
|
20240802,195600,486531010,6330,6330,6330,6330,0
|
|
20240802,195500,486531010,6330,6330,6330,6330,0
|
|
20240802,195400,486531010,6330,6330,6330,6330,4862
|
|
20240802,195300,486531010,6330,6330,6330,6330,0
|
|
20240802,195200,486531010,6330,6330,6330,6330,0
|
|
20240802,195100,486531010,6330,6330,6330,6330,0
|
|
20240802,195000,486531010,6330,6330,6330,6330,0
|
|
20240802,194900,486531010,6330,6330,6330,6330,0
|
|
20240802,194800,486531010,6330,6330,6330,6330,0
|
|
20240802,194700,486531010,6330,6330,6330,6330,0
|
|
20240802,194600,486531010,6330,6330,6330,6330,0
|
|
20240802,194500,486531010,6330,6330,6330,6330,0
|
|
20240802,194400,486531010,6330,6330,6330,6330,0
|
|
20240802,194300,486531010,6330,6330,6330,6330,0
|
|
20240802,194200,486531010,6330,6330,6330,6330,0
|
|
20240802,194100,486531010,6330,6330,6330,6330,0
|
|
20240802,194000,486531010,6330,6330,6330,6330,0
|
|
20240802,193900,486531010,6330,6330,6330,6330,0
|
|
20240802,193800,486531010,6330,6330,6330,6330,0
|
|
20240802,193700,486531010,6330,6330,6330,6330,0
|
|
20240802,193600,486531010,6330,6330,6330,6330,0
|
|
20240802,193500,486531010,6330,6330,6330,6330,0
|
|
20240802,193400,486531010,6330,6330,6330,6330,0
|
|
20240802,193300,486531010,6330,6330,6330,6330,0
|
|
20240802,193200,486531010,6330,6330,6330,6330,0
|
|
20240802,193100,486531010,6330,6330,6330,6330,0
|
|
20240802,193000,486531010,6330,6330,6330,6330,0
|
|
20240802,192900,486531010,6330,6330,6330,6330,0
|
|
20240802,192800,486531010,6330,6330,6330,6330,0
|
|
20240802,192700,486531010,6330,6330,6330,6330,0
|
|
20240802,192600,486531010,6330,6330,6330,6330,0
|
|
20240802,192500,486531010,6330,6330,6330,6330,0
|
|
20240802,192400,486531010,6330,6330,6330,6330,4862
|
|
20240802,192300,486531010,6330,6330,6330,6330,0
|
|
20240802,192200,486531010,6330,6330,6330,6330,0
|
|
20240802,192100,486531010,6330,6330,6330,6330,0
|
|
20240802,192000,486531010,6330,6330,6330,6330,0
|
|
20240802,191900,486531010,6330,6330,6330,6330,0
|
|
20240802,191800,486531010,6330,6330,6330,6330,0
|
|
20240802,191700,486531010,6330,6330,6330,6330,0
|
|
20240802,191600,486531010,6330,6330,6330,6330,0
|
|
20240802,191500,486531010,6330,6330,6330,6330,0
|
|
20240802,191400,486531010,6330,6330,6330,6330,0
|
|
20240802,191300,486531010,6330,6330,6330,6330,0
|
|
20240802,191200,486531010,6330,6330,6330,6330,0
|
|
20240802,191100,486531010,6330,6330,6330,6330,0
|
|
20240802,191000,486531010,6330,6330,6330,6330,0
|
|
20240802,190900,486531010,6330,6330,6330,6330,0
|
|
20240802,190800,486531010,6330,6330,6330,6330,0
|
|
20240802,190700,486531010,6330,6330,6330,6330,0
|
|
20240802,190600,486531010,6330,6330,6330,6330,0
|
|
20240802,190500,486531010,6330,6330,6330,6330,0
|
|
20240802,190400,486531010,6330,6330,6330,6330,0
|
|
20240802,190300,486531010,6330,6330,6330,6330,0
|
|
20240802,190200,486531010,6330,6330,6330,6330,0
|
|
20240802,190100,486531010,6330,6330,6330,6330,0
|
|
20240802,190000,486531010,6330,6330,6330,6330,0
|
|
20240802,185900,486531010,6330,6330,6330,6330,0
|
|
20240802,185800,486531010,6330,6330,6330,6330,0
|
|
20240802,185700,486531010,6330,6330,6330,6330,0
|
|
20240802,185600,486531010,6330,6330,6330,6330,0
|
|
20240802,185500,486531010,6330,6330,6330,6330,0
|
|
20240802,185400,486531010,6330,6330,6330,6330,4862
|
|
20240802,185300,486531010,6330,6330,6330,6330,0
|
|
20240802,185200,486531010,6330,6330,6330,6330,0
|
|
20240802,185100,486531010,6330,6330,6330,6330,0
|
|
20240802,185000,486531010,6330,6330,6330,6330,0
|
|
20240802,184900,486531010,6330,6330,6330,6330,0
|
|
20240802,184800,486531010,6330,6330,6330,6330,0
|
|
20240802,184700,486531010,6330,6330,6330,6330,0
|
|
20240802,184600,486531010,6330,6330,6330,6330,0
|
|
20240802,184500,486531010,6330,6330,6330,6330,0
|
|
20240802,184400,486531010,6330,6330,6330,6330,0
|
|
20240802,184300,486531010,6330,6330,6330,6330,0
|
|
20240802,184200,486531010,6330,6330,6330,6330,0
|
|
20240802,184100,486531010,6330,6330,6330,6330,0
|
|
20240802,184000,486531010,6330,6330,6330,6330,0
|
|
20240802,183900,486531010,6330,6330,6330,6330,0
|
|
20240802,183800,486531010,6330,6330,6330,6330,0
|
|
20240802,183700,486531010,6330,6330,6330,6330,0
|
|
20240802,183600,486531010,6330,6330,6330,6330,0
|
|
20240802,183500,486531010,6330,6330,6330,6330,0
|
|
20240802,183400,486531010,6330,6330,6330,6330,0
|
|
20240802,183300,486531010,6330,6330,6330,6330,0
|
|
20240802,183200,486531010,6330,6330,6330,6330,0
|
|
20240802,183100,486531010,6330,6330,6330,6330,0
|
|
20240802,183000,486531010,6330,6330,6330,6330,0
|
|
20240802,182900,486531010,6330,6330,6330,6330,0
|
|
20240802,182800,486531010,6330,6330,6330,6330,0
|
|
20240802,182700,486531010,6330,6330,6330,6330,0
|
|
20240802,182600,486531010,6330,6330,6330,6330,0
|
|
20240802,182500,486531010,6330,6330,6330,6330,0
|
|
20240802,182400,486531010,6330,6330,6330,6330,4862
|
|
20240802,182300,486531010,6330,6330,6330,6330,0
|
|
20240802,182200,486531010,6330,6330,6330,6330,0
|
|
20240802,182100,486531010,6330,6330,6330,6330,0
|
|
20240802,182000,486531010,6330,6330,6330,6330,0
|
|
20240802,181900,486531010,6330,6330,6330,6330,0
|
|
20240802,181800,486531010,6330,6330,6330,6330,0
|
|
20240802,181700,486531010,6330,6330,6330,6330,0
|
|
20240802,181600,486531010,6330,6330,6330,6330,0
|
|
20240802,181500,486531010,6330,6330,6330,6330,0
|
|
20240802,181400,486531010,6330,6330,6330,6330,0
|
|
20240802,181300,486531010,6330,6330,6330,6330,0
|
|
20240802,181200,486531010,6330,6330,6330,6330,0
|
|
20240802,181100,486531010,6330,6330,6330,6330,0
|
|
20240802,181000,486531010,6330,6330,6330,6330,0
|
|
20240802,180900,486531010,6330,6330,6330,6330,0
|
|
20240802,180800,486531010,6330,6330,6330,6330,0
|
|
20240802,180700,486531010,6330,6330,6330,6330,0
|
|
20240802,180600,486531010,6330,6330,6330,6330,0
|
|
20240802,180500,486531010,6330,6330,6330,6330,0
|
|
20240802,180400,486531010,6330,6330,6330,6330,0
|
|
20240802,180300,486531010,6330,6330,6330,6330,0
|
|
20240802,180200,486531010,6330,6330,6330,6330,0
|
|
20240802,180100,486531010,6330,6330,6330,6330,0
|
|
20240802,180000,486531010,6330,6330,6330,6330,0
|
|
20240802,175900,486531010,6330,6330,6330,6330,0
|
|
20240802,175800,486531010,6330,6330,6330,6330,0
|
|
20240802,175700,486531010,6330,6330,6330,6330,0
|
|
20240802,175600,486531010,6330,6330,6330,6330,0
|
|
20240802,175500,486531010,6330,6330,6330,6330,0
|
|
20240802,175400,486531010,6330,6330,6330,6330,4862
|
|
20240802,175300,486531010,6330,6330,6330,6330,0
|
|
20240802,175200,486531010,6330,6330,6330,6330,0
|
|
20240802,175100,486531010,6330,6330,6330,6330,0
|
|
20240802,175000,486531010,6330,6330,6330,6330,0
|
|
20240802,174900,486531010,6330,6330,6330,6330,0
|
|
20240802,174800,486531010,6330,6330,6330,6330,0
|
|
20240802,174700,486531010,6330,6330,6330,6330,0
|
|
20240802,174600,486531010,6330,6330,6330,6330,0
|
|
20240802,174500,486531010,6330,6330,6330,6330,0
|
|
20240802,174400,486531010,6330,6330,6330,6330,0
|
|
20240802,174300,486531010,6330,6330,6330,6330,0
|
|
20240802,174200,486531010,6330,6330,6330,6330,0
|
|
20240802,174100,486531010,6330,6330,6330,6330,0
|
|
20240802,174000,486531010,6330,6330,6330,6330,0
|
|
20240802,173900,486531010,6330,6330,6330,6330,0
|
|
20240802,173800,486531010,6330,6330,6330,6330,0
|
|
20240802,173700,486531010,6330,6330,6330,6330,0
|
|
20240802,173600,486531010,6330,6330,6330,6330,0
|
|
20240802,173500,486531010,6330,6330,6330,6330,0
|
|
20240802,173400,486531010,6330,6330,6330,6330,0
|
|
20240802,173300,486531010,6330,6330,6330,6330,0
|
|
20240802,173200,486531010,6330,6330,6330,6330,0
|
|
20240802,173100,486531010,6330,6330,6330,6330,0
|
|
20240802,173000,486531010,6330,6330,6330,6330,0
|
|
20240802,172900,486531010,6330,6330,6330,6330,0
|
|
20240802,172800,486531010,6330,6330,6330,6330,0
|
|
20240802,172700,486531010,6330,6330,6330,6330,0
|
|
20240802,172600,486531010,6330,6330,6330,6330,0
|
|
20240802,172500,486531010,6330,6330,6330,6330,0
|
|
20240802,172400,486531010,6330,6330,6330,6330,4862
|
|
20240802,172300,486531010,6330,6330,6330,6330,0
|
|
20240802,172200,486531010,6330,6330,6330,6330,0
|
|
20240802,172100,486531010,6330,6330,6330,6330,0
|
|
20240802,172000,486531010,6330,6330,6330,6330,0
|
|
20240802,171900,486531010,6330,6330,6330,6330,0
|
|
20240802,171800,486531010,6330,6330,6330,6330,0
|
|
20240802,171700,486531010,6330,6330,6330,6330,0
|
|
20240802,171600,486531010,6330,6330,6330,6330,0
|
|
20240802,171500,486531010,6330,6330,6330,6330,0
|
|
20240802,171400,486531010,6330,6330,6330,6330,0
|
|
20240802,171300,486531010,6330,6330,6330,6330,0
|
|
20240802,171200,486531010,6330,6330,6330,6330,0
|
|
20240802,171100,486531010,6330,6330,6330,6330,0
|
|
20240802,171000,486531010,6330,6330,6330,6330,0
|
|
20240802,170900,486531010,6330,6330,6330,6330,0
|
|
20240802,170800,486531010,6330,6330,6330,6330,0
|
|
20240802,170700,486531010,6330,6330,6330,6330,0
|
|
20240802,170600,486531010,6330,6330,6330,6330,0
|
|
20240802,170500,486531010,6330,6330,6330,6330,0
|
|
20240802,170400,486531010,6330,6330,6330,6330,0
|
|
20240802,170300,486531010,6330,6330,6330,6330,0
|
|
20240802,170200,486531010,6330,6330,6330,6330,0
|
|
20240802,170100,486531010,6330,6330,6330,6330,0
|
|
20240802,170000,486531010,6330,6330,6330,6330,0
|
|
20240802,165900,486531010,6330,6330,6330,6330,0
|
|
20240802,165800,486531010,6330,6330,6330,6330,0
|
|
20240802,165700,486531010,6330,6330,6330,6330,0
|
|
20240802,165600,486531010,6330,6330,6330,6330,0
|
|
20240802,165500,486531010,6330,6330,6330,6330,0
|
|
20240802,165400,486531010,6330,6330,6330,6330,4862
|
|
20240802,165300,486531010,6330,6330,6330,6330,0
|
|
20240802,165200,486531010,6330,6330,6330,6330,0
|
|
20240802,165100,486531010,6330,6330,6330,6330,0
|
|
20240802,165000,486531010,6330,6330,6330,6330,0
|
|
20240802,164900,486531010,6330,6330,6330,6330,0
|
|
20240802,164800,486531010,6330,6330,6330,6330,0
|
|
20240802,164700,486531010,6330,6330,6330,6330,0
|
|
20240802,164600,486531010,6330,6330,6330,6330,0
|
|
20240802,164500,486531010,6330,6330,6330,6330,0
|
|
20240802,164400,486531010,6330,6330,6330,6330,0
|
|
20240802,164300,486531010,6330,6330,6330,6330,0
|
|
20240802,164200,486531010,6330,6330,6330,6330,0
|
|
20240802,164100,486531010,6330,6330,6330,6330,0
|
|
20240802,164000,486531010,6330,6330,6330,6330,0
|
|
20240802,163900,486531010,6330,6330,6330,6330,0
|
|
20240802,163800,486531010,6330,6330,6330,6330,0
|
|
20240802,163700,486531010,6330,6330,6330,6330,0
|
|
20240802,163600,486531010,6330,6330,6330,6330,0
|
|
20240802,163500,486531010,6330,6330,6330,6330,0
|
|
20240802,163400,486531010,6330,6330,6330,6330,0
|
|
20240802,163300,486531010,6330,6330,6330,6330,0
|
|
20240802,163200,486531010,6330,6330,6330,6330,0
|
|
20240802,163100,486531010,6330,6330,6330,6330,0
|
|
20240802,163000,486531010,6330,6330,6330,6330,0
|
|
20240802,162900,486531010,6330,6330,6330,6330,0
|
|
20240802,162800,486531010,6330,6330,6330,6330,0
|
|
20240802,162700,486531010,6330,6330,6330,6330,0
|
|
20240802,162600,486531010,6330,6330,6330,6330,0
|
|
20240802,162500,486531010,6330,6330,6330,6330,0
|
|
20240802,162400,486531010,6330,6330,6330,6330,4862
|
|
20240802,162300,486531010,6330,6330,6330,6330,0
|
|
20240802,162200,486531010,6330,6330,6330,6330,0
|
|
20240802,162100,486531010,6330,6330,6330,6330,0
|
|
20240802,162000,486531010,6330,6330,6330,6330,0
|
|
20240802,161900,486531010,6330,6330,6330,6330,0
|
|
20240802,161800,486531010,6330,6330,6330,6330,0
|
|
20240802,161700,486531010,6330,6330,6330,6330,0
|
|
20240802,161600,486531010,6330,6330,6330,6330,0
|
|
20240802,161500,486531010,6330,6330,6330,6330,0
|
|
20240802,161400,486531010,6330,6330,6330,6330,0
|
|
20240802,161300,486531010,6330,6330,6330,6330,0
|
|
20240802,161200,486531010,6330,6330,6330,6330,0
|
|
20240802,161100,486531010,6330,6330,6330,6330,0
|
|
20240802,161000,486531010,6330,6330,6330,6330,0
|
|
20240802,160900,486531010,6330,6330,6330,6330,0
|
|
20240802,160800,486531010,6330,6330,6330,6330,0
|
|
20240802,160700,486531010,6330,6330,6330,6330,0
|
|
20240802,160600,486531010,6330,6330,6330,6330,0
|
|
20240802,160500,486531010,6330,6330,6330,6330,0
|
|
20240802,160400,486531010,6330,6330,6330,6330,0
|
|
20240802,160300,486531010,6330,6330,6330,6330,0
|
|
20240802,160200,486531010,6330,6330,6330,6330,0
|
|
20240802,160100,486531010,6330,6330,6330,6330,0
|
|
20240802,160000,486531010,6330,6330,6330,6330,0
|
|
20240802,155900,486531010,6330,6330,6330,6330,0
|
|
20240802,155800,486531010,6330,6330,6330,6330,0
|
|
20240802,155700,486531010,6330,6330,6330,6330,0
|
|
20240802,155600,486531010,6330,6330,6330,6330,0
|
|
20240802,155500,486531010,6330,6330,6330,6330,0
|
|
20240802,155400,486531010,6330,6330,6330,6330,4862
|
|
20240802,155300,486531010,6330,6330,6330,6330,0
|
|
20240802,155200,486531010,6330,6330,6330,6330,0
|
|
20240802,155100,486531010,6330,6330,6330,6330,0
|
|
20240802,155000,486531010,6330,6330,6330,6330,0
|
|
20240802,154900,486531010,6330,6330,6330,6330,0
|
|
20240802,154800,486531010,6330,6330,6330,6330,0
|
|
20240802,154700,486531010,6330,6330,6330,6330,0
|
|
20240802,154600,486531010,6330,6330,6330,6330,0
|
|
20240802,154500,486531010,6330,6330,6330,6330,0
|
|
20240802,154400,486531010,6330,6330,6330,6330,0
|
|
20240802,154300,486531010,6330,6330,6330,6330,0
|
|
20240802,154200,486531010,6330,6330,6330,6330,0
|
|
20240802,154100,486531010,6330,6330,6330,6330,0
|
|
20240802,154000,486531010,6330,6330,6330,6330,0
|
|
20240802,153900,486531010,6330,6330,6330,6330,0
|
|
20240802,153800,486531010,6330,6330,6330,6330,0
|
|
20240802,153700,486531010,6330,6330,6330,6330,0
|
|
20240802,153600,486531010,6330,6330,6330,6330,0
|
|
20240802,153500,486531010,6330,6330,6330,6330,0
|
|
20240802,153400,486531010,6330,6330,6330,6330,0
|
|
20240802,153300,486531010,6330,6330,6330,6330,0
|
|
20240802,153200,486531010,6330,6330,6330,6330,0
|
|
20240802,153100,486531010,6330,6330,6330,6330,0
|
|
20240802,153000,486531010,6330,6330,6330,6330,4862
|
|
20240802,152900,455754550,6330,6330,6330,6330,0
|
|
20240802,152800,455754550,6330,6330,6330,6330,0
|
|
20240802,152700,455754550,6330,6330,6330,6330,0
|
|
20240802,152600,455754550,6330,6330,6330,6330,0
|
|
20240802,152500,455754550,6330,6330,6330,6330,0
|
|
20240802,152400,455754550,6330,6330,6330,6330,0
|
|
20240802,152300,455754550,6330,6330,6330,6330,0
|
|
20240802,152200,455754550,6330,6330,6330,6330,0
|
|
20240802,152100,455754550,6330,6330,6330,6330,0
|
|
20240802,152000,455754550,6330,6330,6330,6330,0
|
|
20240802,151900,455754550,6330,6330,6340,6330,303
|
|
20240802,151800,453835560,6330,6330,6330,6330,10
|
|
20240802,151700,453772260,6340,6340,6340,6340,177
|
|
20240802,151600,452650080,6340,6340,6340,6340,128
|
|
20240802,151500,451838560,6340,6340,6340,6340,1344
|
|
20240802,151400,443317600,6340,6340,6340,6340,488
|
|
20240802,151300,440223680,6350,6350,6350,6350,159
|
|
20240802,151200,439214030,6360,6350,6360,6350,58
|
|
20240802,151100,438845230,6350,6350,6350,6350,1009
|
|
20240802,151000,432438080,6350,6360,6360,6350,57
|
|
20240802,150900,432076080,6350,6360,6360,6350,736
|
|
20240802,150800,427402460,6360,6350,6360,6350,82
|
|
20240802,150700,426880950,6360,6360,6360,6360,0
|
|
20240802,150600,426880950,6360,6360,6360,6360,3
|
|
20240802,150500,426861870,6360,6360,6360,6360,199
|
|
20240802,150400,425596230,6360,6370,6370,6360,10
|
|
20240802,150300,425532580,6370,6370,6370,6370,0
|
|
20240802,150200,425532580,6370,6370,6370,6370,1
|
|
20240802,150100,425526210,6360,6370,6370,6360,332
|
|
20240802,150000,423412690,6370,6370,6370,6370,20
|
|
20240802,145900,423285290,6370,6370,6370,6370,280
|
|
20240802,145800,421501690,6380,6380,6380,6370,1082
|
|
20240802,145700,414609130,6370,6380,6380,6370,66
|
|
20240802,145600,414188610,6380,6380,6380,6380,0
|
|
20240802,145500,414188610,6380,6380,6380,6380,9
|
|
20240802,145400,414131190,6380,6380,6380,6380,0
|
|
20240802,145300,414131190,6380,6380,6380,6380,1
|
|
20240802,145200,414124810,6370,6370,6370,6370,4
|
|
20240802,145100,414099330,6370,6370,6370,6370,1
|
|
20240802,145000,414092960,6370,6370,6370,6370,99
|
|
20240802,144900,413462330,6360,6380,6380,6360,406
|
|
20240802,144800,410872120,6380,6380,6380,6380,0
|
|
20240802,144700,410872120,6380,6380,6380,6380,1
|
|
20240802,144600,410865740,6380,6380,6380,6380,2
|
|
20240802,144500,410852980,6360,6360,6360,6360,39
|
|
20240802,144400,410604940,6360,6360,6360,6360,1189
|
|
20240802,144300,403042900,6370,6370,6370,6370,1
|
|
20240802,144200,403036530,6370,6360,6370,6360,41
|
|
20240802,144100,402775370,6370,6370,6370,6370,5
|
|
20240802,144000,402743520,6360,6360,6360,6360,0
|
|
20240802,143900,402743520,6360,6360,6360,6360,0
|
|
20240802,143800,402743520,6360,6380,6380,6360,1000
|
|
20240802,143700,396377820,6390,6390,6390,6390,0
|
|
20240802,143600,396377820,6390,6390,6390,6390,10
|
|
20240802,143500,396313920,6400,6400,6400,6400,10
|
|
20240802,143400,396249920,6410,6410,6410,6410,0
|
|
20240802,143300,396249920,6410,6410,6410,6410,0
|
|
20240802,143200,396249920,6410,6410,6410,6410,0
|
|
20240802,143100,396249920,6410,6370,6410,6370,301
|
|
20240802,143000,394332510,6370,6370,6370,6370,2001
|
|
20240802,142900,381586140,6370,6370,6370,6370,20
|
|
20240802,142800,381458740,6400,6400,6400,6400,4
|
|
20240802,142700,381433140,6400,6400,6400,6400,50
|
|
20240802,142600,381113140,6400,6400,6400,6400,0
|
|
20240802,142500,381113140,6400,6400,6400,6400,103
|
|
20240802,142400,380453940,6420,6380,6420,6370,90
|
|
20240802,142300,379879340,6380,6400,6400,6380,2715
|
|
20240802,142200,362545920,6400,6400,6400,6400,0
|
|
20240802,142100,362545920,6400,6400,6400,6400,0
|
|
20240802,142000,362545920,6400,6400,6400,6400,0
|
|
20240802,141900,362545920,6400,6400,6400,6400,150
|
|
20240802,141800,361585920,6400,6400,6400,6400,210
|
|
20240802,141700,360241920,6420,6420,6420,6420,50
|
|
20240802,141600,359920920,6390,6400,6400,6390,1901
|
|
20240802,141500,347762520,6410,6420,6420,6410,60
|
|
20240802,141400,347377820,6420,6420,6420,6420,10
|
|
20240802,141300,347313620,6430,6410,6430,6410,36
|
|
20240802,141200,347082280,6410,6410,6410,6410,36
|
|
20240802,141100,346851520,6400,6400,6400,6400,0
|
|
20240802,141000,346851520,6400,6400,6400,6400,201
|
|
20240802,140900,345565120,6400,6400,6400,6400,0
|
|
20240802,140800,345565120,6400,6400,6400,6400,123
|
|
20240802,140700,344777920,6390,6390,6390,6390,100
|
|
20240802,140600,344138920,6390,6390,6390,6390,251
|
|
20240802,140500,342535030,6390,6390,6390,6390,304
|
|
20240802,140400,340592470,6390,6390,6390,6390,1
|
|
20240802,140300,340586080,6390,6390,6390,6390,433
|
|
20240802,140200,337819210,6400,6400,6400,6400,1
|
|
20240802,140100,337812810,6400,6400,6400,6400,1112
|
|
20240802,140000,330696010,6410,6410,6410,6410,5
|
|
20240802,135900,330663960,6410,6410,6410,6410,0
|
|
20240802,135800,330663960,6410,6410,6410,6410,0
|
|
20240802,135700,330663960,6410,6410,6410,6410,0
|
|
20240802,135600,330663960,6410,6400,6410,6400,159
|
|
20240802,135500,329646270,6400,6400,6400,6400,1
|
|
20240802,135400,329639870,6430,6430,6430,6430,1
|
|
20240802,135300,329633440,6400,6400,6400,6400,0
|
|
20240802,135200,329633440,6400,6400,6400,6400,1
|
|
20240802,135100,329627040,6430,6400,6430,6400,11
|
|
20240802,135000,329556610,6400,6400,6400,6400,205
|
|
20240802,134900,328244610,6400,6400,6400,6400,5
|
|
20240802,134800,328212610,6400,6410,6410,6400,8499
|
|
20240802,134700,273810820,6410,6410,6410,6410,4
|
|
20240802,134600,273785180,6410,6410,6410,6410,0
|
|
20240802,134500,273785180,6410,6410,6410,6410,228
|
|
20240802,134400,272323700,6410,6410,6410,6410,100
|
|
20240802,134300,271682700,6410,6410,6410,6410,17
|
|
20240802,134200,271573730,6410,6410,6410,6410,1140
|
|
20240802,134100,264266330,6420,6420,6420,6420,173
|
|
20240802,134000,263155670,6430,6430,6430,6430,0
|
|
20240802,133900,263155670,6430,6430,6430,6430,0
|
|
20240802,133800,263155670,6430,6430,6430,6430,150
|
|
20240802,133700,262191170,6430,6430,6430,6430,0
|
|
20240802,133600,262191170,6430,6430,6430,6430,0
|
|
20240802,133500,262191170,6430,6430,6430,6430,50
|
|
20240802,133400,261869670,6420,6420,6420,6420,0
|
|
20240802,133300,261869670,6420,6420,6420,6420,0
|
|
20240802,133200,261869670,6420,6420,6420,6420,0
|
|
20240802,133100,261869670,6420,6420,6420,6420,0
|
|
20240802,133000,261869670,6420,6420,6420,6420,0
|
|
20240802,132900,261869670,6420,6420,6420,6420,29
|
|
20240802,132800,261683490,6430,6430,6430,6430,10
|
|
20240802,132700,261619190,6430,6430,6430,6430,2
|
|
20240802,132600,261606330,6430,6430,6430,6430,0
|
|
20240802,132500,261606330,6430,6410,6430,6410,508
|
|
20240802,132400,258349890,6430,6430,6430,6410,139
|
|
20240802,132300,257457970,6430,6430,6430,6430,72
|
|
20240802,132200,256995010,6430,6430,6430,6420,1821
|
|
20240802,132100,245303900,6430,6430,6430,6430,0
|
|
20240802,132000,245303900,6430,6430,6430,6430,0
|
|
20240802,131900,245303900,6430,6430,6430,6430,0
|
|
20240802,131800,245303900,6430,6430,6430,6430,1
|
|
20240802,131700,245297470,6440,6440,6440,6440,23
|
|
20240802,131600,245149350,6440,6440,6440,6440,0
|
|
20240802,131500,245149350,6440,6440,6440,6440,23
|
|
20240802,131400,245001230,6440,6430,6440,6430,101
|
|
20240802,131300,244351790,6430,6430,6430,6430,0
|
|
20240802,131200,244351790,6430,6430,6430,6430,1
|
|
20240802,131100,244345360,6430,6430,6430,6430,0
|
|
20240802,131000,244345360,6430,6440,6440,6430,677
|
|
20240802,130900,239992150,6450,6450,6450,6450,0
|
|
20240802,130800,239992150,6450,6440,6450,6440,11
|
|
20240802,130700,239921220,6430,6430,6430,6430,0
|
|
20240802,130600,239921220,6430,6430,6430,6430,0
|
|
20240802,130500,239921220,6430,6430,6430,6430,0
|
|
20240802,130400,239921220,6430,6430,6430,6430,26
|
|
20240802,130300,239754040,6430,6440,6440,6430,240
|
|
20240802,130200,238210640,6430,6430,6430,6430,0
|
|
20240802,130100,238210640,6430,6430,6430,6430,0
|
|
20240802,130000,238210640,6430,6430,6430,6430,0
|
|
20240802,125900,238210640,6430,6430,6430,6430,0
|
|
20240802,125800,238210640,6430,6430,6430,6430,0
|
|
20240802,125700,238210640,6430,6430,6430,6430,0
|
|
20240802,125600,238210640,6430,6430,6430,6430,0
|
|
20240802,125500,238210640,6430,6430,6430,6430,1
|
|
20240802,125400,238204210,6450,6450,6450,6450,0
|
|
20240802,125300,238204210,6450,6450,6450,6450,0
|
|
20240802,125200,238204210,6450,6450,6450,6450,0
|
|
20240802,125100,238204210,6450,6450,6450,6450,0
|
|
20240802,125000,238204210,6450,6450,6450,6450,0
|
|
20240802,124900,238204210,6450,6430,6450,6430,1341
|
|
20240802,124800,229580420,6430,6430,6430,6430,0
|
|
20240802,124700,229580420,6430,6440,6440,6430,174
|
|
20240802,124600,228460610,6440,6440,6440,6440,0
|
|
20240802,124500,228460610,6440,6440,6440,6440,0
|
|
20240802,124400,228460610,6440,6440,6440,6440,4
|
|
20240802,124300,228434850,6440,6440,6440,6440,1
|
|
20240802,124200,228428410,6440,6440,6440,6440,0
|
|
20240802,124100,228428410,6440,6440,6440,6440,0
|
|
20240802,124000,228428410,6440,6440,6440,6440,1
|
|
20240802,123900,228421970,6440,6440,6440,6440,0
|
|
20240802,123800,228421970,6440,6440,6440,6440,0
|
|
20240802,123700,228421970,6440,6440,6440,6440,164
|
|
20240802,123600,227365810,6430,6430,6430,6430,0
|
|
20240802,123500,227365810,6430,6430,6430,6430,0
|
|
20240802,123400,227365810,6430,6430,6430,6430,137
|
|
20240802,123300,226484900,6430,6430,6430,6430,155
|
|
20240802,123200,225488250,6450,6450,6450,6450,0
|
|
20240802,123100,225488250,6450,6450,6450,6450,0
|
|
20240802,123000,225488250,6450,6450,6450,6450,2
|
|
20240802,122900,225475350,6450,6450,6450,6450,1
|
|
20240802,122800,225468900,6450,6450,6450,6450,1
|
|
20240802,122700,225462450,6430,6430,6430,6430,9
|
|
20240802,122600,225404580,6450,6450,6450,6450,0
|
|
20240802,122500,225404580,6450,6450,6450,6450,0
|
|
20240802,122400,225404580,6450,6440,6450,6440,111
|
|
20240802,122300,224688640,6440,6440,6440,6440,0
|
|
20240802,122200,224688640,6440,6440,6440,6440,0
|
|
20240802,122100,224688640,6440,6440,6440,6440,35
|
|
20240802,122000,224463240,6430,6430,6430,6430,1
|
|
20240802,121900,224456810,6430,6430,6430,6430,0
|
|
20240802,121800,224456810,6430,6430,6430,6430,57
|
|
20240802,121700,224090300,6430,6430,6430,6430,0
|
|
20240802,121600,224090300,6430,6430,6430,6430,0
|
|
20240802,121500,224090300,6430,6430,6430,6430,0
|
|
20240802,121400,224090300,6430,6430,6430,6430,0
|
|
20240802,121300,224090300,6430,6430,6430,6430,0
|
|
20240802,121200,224090300,6430,6430,6430,6430,0
|
|
20240802,121100,224090300,6430,6430,6430,6430,0
|
|
20240802,121000,224090300,6430,6430,6430,6430,297
|
|
20240802,120900,222180590,6430,6430,6430,6430,0
|
|
20240802,120800,222180590,6430,6430,6430,6430,3
|
|
20240802,120700,222161300,6430,6430,6430,6430,1
|
|
20240802,120600,222154870,6440,6440,6440,6440,0
|
|
20240802,120500,222154870,6440,6430,6440,6430,4
|
|
20240802,120400,222129120,6450,6450,6450,6450,0
|
|
20240802,120300,222129120,6450,6450,6450,6450,0
|
|
20240802,120200,222129120,6450,6450,6450,6450,0
|
|
20240802,120100,222129120,6450,6450,6450,6450,0
|
|
20240802,120000,222129120,6450,6450,6450,6450,0
|
|
20240802,115900,222129120,6450,6450,6450,6450,10
|
|
20240802,115800,222064620,6450,6450,6450,6450,1
|
|
20240802,115700,222058170,6450,6450,6450,6430,224
|
|
20240802,115600,220617370,6450,6450,6450,6450,2
|
|
20240802,115500,220604470,6450,6450,6450,6450,50
|
|
20240802,115400,220281970,6430,6450,6450,6430,32
|
|
20240802,115300,220075590,6450,6450,6450,6450,0
|
|
20240802,115200,220075590,6450,6450,6450,6450,19
|
|
20240802,115100,219953040,6450,6450,6450,6450,0
|
|
20240802,115000,219953040,6450,6420,6450,6420,305
|
|
20240802,114900,217994490,6430,6430,6430,6430,30
|
|
20240802,114800,217801590,6430,6450,6450,6430,14
|
|
20240802,114700,217711470,6430,6430,6430,6430,7
|
|
20240802,114600,217666460,6430,6430,6430,6430,0
|
|
20240802,114500,217666460,6430,6430,6430,6430,10
|
|
20240802,114400,217602160,6430,6430,6450,6430,1768
|
|
20240802,114300,206233480,6440,6440,6440,6440,0
|
|
20240802,114200,206233480,6440,6440,6440,6440,0
|
|
20240802,114100,206233480,6440,6440,6440,6440,2947
|
|
20240802,114000,187254800,6450,6450,6450,6450,0
|
|
20240802,113900,187254800,6450,6450,6450,6450,944
|
|
20240802,113800,181166000,6460,6460,6460,6460,0
|
|
20240802,113700,181166000,6460,6460,6460,6460,100
|
|
20240802,113600,180520000,6460,6460,6460,6460,1
|
|
20240802,113500,180513540,6450,6450,6450,6450,0
|
|
20240802,113400,180513540,6450,6450,6450,6450,0
|
|
20240802,113300,180513540,6450,6460,6460,6450,191
|
|
20240802,113200,179281580,6450,6450,6450,6450,197
|
|
20240802,113100,178010930,6450,6450,6450,6450,414
|
|
20240802,113000,175340630,6450,6450,6450,6450,389
|
|
20240802,112900,172831580,6450,6440,6450,6440,347
|
|
20240802,112800,170594930,6450,6450,6450,6450,1245
|
|
20240802,112700,162564680,6450,6450,6450,6450,180
|
|
20240802,112600,161403680,6460,6460,6460,6460,0
|
|
20240802,112500,161403680,6460,6460,6460,6460,0
|
|
20240802,112400,161403680,6460,6460,6460,6460,0
|
|
20240802,112300,161403680,6460,6460,6460,6460,0
|
|
20240802,112200,161403680,6460,6460,6460,6460,0
|
|
20240802,112100,161403680,6460,6460,6460,6460,9
|
|
20240802,112000,161345540,6460,6460,6460,6460,73
|
|
20240802,111900,160873960,6470,6470,6470,6470,0
|
|
20240802,111800,160873960,6470,6470,6470,6470,516
|
|
20240802,111700,157535440,6470,6470,6470,6470,0
|
|
20240802,111600,157535440,6470,6470,6470,6470,3
|
|
20240802,111500,157516030,6470,6470,6470,6470,0
|
|
20240802,111400,157516030,6470,6470,6470,6470,0
|
|
20240802,111300,157516030,6470,6470,6470,6470,0
|
|
20240802,111200,157516030,6470,6470,6470,6470,0
|
|
20240802,111100,157516030,6470,6470,6470,6470,0
|
|
20240802,111000,157516030,6470,6470,6470,6470,0
|
|
20240802,110900,157516030,6470,6470,6470,6470,1
|
|
20240802,110800,157509560,6460,6460,6460,6460,0
|
|
20240802,110700,157509560,6460,6460,6460,6460,1
|
|
20240802,110600,157503100,6470,6470,6470,6470,0
|
|
20240802,110500,157503100,6470,6460,6470,6460,200
|
|
20240802,110400,156209110,6450,6450,6450,6450,0
|
|
20240802,110300,156209110,6450,6450,6450,6450,0
|
|
20240802,110200,156209110,6450,6450,6450,6450,0
|
|
20240802,110100,156209110,6450,6450,6450,6450,0
|
|
20240802,110000,156209110,6450,6460,6460,6450,19
|
|
20240802,105900,156086380,6460,6460,6460,6460,0
|
|
20240802,105800,156086380,6460,6460,6460,6460,0
|
|
20240802,105700,156086380,6460,6460,6460,6460,0
|
|
20240802,105600,156086380,6460,6460,6460,6460,0
|
|
20240802,105500,156086380,6460,6460,6460,6460,1
|
|
20240802,105400,156079920,6470,6470,6470,6470,100
|
|
20240802,105300,155432920,6470,6470,6470,6470,0
|
|
20240802,105200,155432920,6470,6470,6470,6470,0
|
|
20240802,105100,155432920,6470,6470,6470,6470,0
|
|
20240802,105000,155432920,6470,6460,6470,6460,1210
|
|
20240802,104900,147608250,6460,6460,6460,6460,12
|
|
20240802,104800,147530730,6460,6460,6460,6460,1
|
|
20240802,104700,147524270,6440,6440,6440,6440,0
|
|
20240802,104600,147524270,6440,6440,6440,6440,0
|
|
20240802,104500,147524270,6440,6440,6440,6440,0
|
|
20240802,104400,147524270,6440,6440,6440,6440,200
|
|
20240802,104300,146236270,6440,6440,6440,6440,0
|
|
20240802,104200,146236270,6440,6440,6440,6440,0
|
|
20240802,104100,146236270,6440,6440,6440,6440,0
|
|
20240802,104000,146236270,6440,6450,6450,6440,693
|
|
20240802,103900,141769110,6450,6460,6460,6450,476
|
|
20240802,103800,138698810,6460,6460,6460,6460,0
|
|
20240802,103700,138698810,6460,6460,6460,6460,20
|
|
20240802,103600,138569610,6450,6450,6450,6450,155
|
|
20240802,103500,137569860,6460,6460,6460,6460,2
|
|
20240802,103400,137556940,6460,6460,6460,6460,0
|
|
20240802,103300,137556940,6460,6460,6460,6460,0
|
|
20240802,103200,137556940,6460,6460,6460,6460,0
|
|
20240802,103100,137556940,6460,6460,6460,6460,549
|
|
20240802,103000,134010400,6460,6460,6460,6460,0
|
|
20240802,102900,134010400,6460,6440,6460,6440,8
|
|
20240802,102800,133958840,6440,6450,6450,6440,11
|
|
20240802,102700,133887970,6460,6460,6460,6460,634
|
|
20240802,102600,129792330,6460,6470,6470,6460,711
|
|
20240802,102500,125194270,6470,6470,6470,6470,0
|
|
20240802,102400,125194270,6470,6470,6470,6470,0
|
|
20240802,102300,125194270,6470,6470,6470,6470,0
|
|
20240802,102200,125194270,6470,6470,6470,6460,208
|
|
20240802,102100,123850410,6460,6460,6460,6460,26
|
|
20240802,102000,123682450,6460,6460,6460,6460,462
|
|
20240802,101900,120697930,6460,6450,6460,6430,201
|
|
20240802,101800,119403290,6450,6450,6450,6450,60
|
|
20240802,101700,119016290,6450,6450,6450,6450,100
|
|
20240802,101600,118371290,6450,6450,6450,6450,194
|
|
20240802,101500,117119990,6450,6450,6450,6450,0
|
|
20240802,101400,117119990,6450,6440,6450,6440,567
|
|
20240802,101300,113467840,6470,6470,6470,6470,0
|
|
20240802,101200,113467840,6470,6470,6470,6470,0
|
|
20240802,101100,113467840,6470,6430,6470,6430,56
|
|
20240802,101000,113106520,6430,6440,6440,6430,700
|
|
20240802,100900,108605470,6430,6440,6440,6430,2000
|
|
20240802,100800,95735520,6470,6450,6470,6440,23
|
|
20240802,100700,95587190,6450,6470,6470,6450,43
|
|
20240802,100600,95309820,6450,6450,6450,6450,0
|
|
20240802,100500,95309820,6450,6460,6460,6450,2992
|
|
20240802,100400,76008630,6450,6450,6450,6450,0
|
|
20240802,100300,76008630,6450,6470,6470,6450,31
|
|
20240802,100200,75808660,6470,6470,6470,6470,1
|
|
20240802,100100,75802190,6470,6460,6470,6460,60
|
|
20240802,100000,75414570,6470,6470,6470,6470,0
|
|
20240802,095900,75414570,6470,6470,6470,6470,1
|
|
20240802,095800,75408100,6470,6470,6470,6470,7
|
|
20240802,095700,75362810,6470,6460,6470,6460,50
|
|
20240802,095600,75039800,6460,6460,6460,6460,50
|
|
20240802,095500,74716800,6460,6460,6460,6460,1
|
|
20240802,095400,74710340,6480,6470,6480,6470,100
|
|
20240802,095300,74062760,6450,6460,6460,6450,155
|
|
20240802,095200,73063000,6450,6450,6450,6450,0
|
|
20240802,095100,73063000,6450,6450,6450,6450,247
|
|
20240802,095000,71469850,6460,6460,6460,6460,1147
|
|
20240802,094900,64060230,6470,6470,6470,6470,924
|
|
20240802,094800,58081950,6470,6470,6470,6470,0
|
|
20240802,094700,58081950,6470,6470,6470,6470,148
|
|
20240802,094600,57124390,6480,6480,6480,6480,1
|
|
20240802,094500,57117910,6480,6480,6480,6480,84
|
|
20240802,094400,56573590,6470,6470,6470,6470,0
|
|
20240802,094300,56573590,6470,6470,6470,6470,717
|
|
20240802,094200,51934600,6460,6460,6460,6460,49
|
|
20240802,094100,51618060,6470,6470,6470,6470,20
|
|
20240802,094000,51488660,6450,6450,6450,6450,0
|
|
20240802,093900,51488660,6450,6450,6450,6450,105
|
|
20240802,093800,50811410,6460,6460,6460,6460,3
|
|
20240802,093700,50792030,6460,6450,6460,6450,105
|
|
20240802,093600,50114680,6470,6470,6470,6470,30
|
|
20240802,093500,49920580,6450,6450,6450,6450,0
|
|
20240802,093400,49920580,6450,6450,6450,6450,200
|
|
20240802,093300,48630580,6440,6440,6440,6440,0
|
|
20240802,093200,48630580,6440,6460,6460,6440,296
|
|
20240802,093100,46722340,6450,6450,6450,6450,959
|
|
20240802,093000,40536790,6460,6460,6460,6460,15
|
|
20240802,092900,40439890,6460,6480,6480,6460,16
|
|
20240802,092800,40336300,6480,6480,6480,6480,0
|
|
20240802,092700,40336300,6480,6480,6480,6480,1
|
|
20240802,092600,40329820,6450,6450,6450,6450,0
|
|
20240802,092500,40329820,6450,6470,6470,6450,1432
|
|
20240802,092400,31082180,6460,6460,6460,6460,100
|
|
20240802,092300,30436180,6460,6460,6460,6460,0
|
|
20240802,092200,30436180,6460,6460,6460,6460,0
|
|
20240802,092100,30436180,6460,6460,6460,6460,724
|
|
20240802,092000,25759140,6460,6460,6460,6460,168
|
|
20240802,091900,24673860,6460,6500,6500,6460,420
|
|
20240802,091800,21959270,6510,6510,6510,6510,0
|
|
20240802,091700,21959270,6510,6510,6510,6510,20
|
|
20240802,091600,21829070,6510,6510,6510,6510,10
|
|
20240802,091500,21763970,6460,6460,6460,6460,0
|
|
20240802,091400,21763970,6460,6460,6460,6460,0
|
|
20240802,091300,21763970,6460,6460,6460,6460,113
|
|
20240802,091200,21033990,6460,6490,6490,6460,1328
|
|
20240802,091100,12430450,6490,6500,6500,6490,517
|
|
20240802,091000,9073720,6510,6530,6530,6510,270
|
|
20240802,090900,7314970,6540,6540,6540,6540,0
|
|
20240802,090800,7314970,6540,6540,6540,6540,33
|
|
20240802,090700,7099150,6540,6540,6540,6540,0
|
|
20240802,090600,7099150,6540,6540,6540,6540,50
|
|
20240802,090500,6772150,6520,6520,6520,6520,0
|
|
20240802,090400,6772150,6520,6520,6520,6520,22
|
|
20240802,090300,6628710,6560,6530,6560,6520,91
|
|
20240802,090200,6034000,6530,6560,6560,6530,82
|
|
20240802,090100,5498510,6530,6540,6540,6530,322
|
|
20240802,090000,3394830,6540,6570,6570,6540,517
|