584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184100,363966940,6290,6290,6290,6290,1153
|
|
20240802,184000,363966940,6290,6290,6290,6290,0
|
|
20240802,183900,363966940,6290,6290,6290,6290,0
|
|
20240802,183800,363966940,6290,6290,6290,6290,0
|
|
20240802,183700,363966940,6290,6290,6290,6290,0
|
|
20240802,183600,363966940,6290,6290,6290,6290,0
|
|
20240802,183500,363966940,6290,6290,6290,6290,0
|
|
20240802,183400,363966940,6290,6290,6290,6290,0
|
|
20240802,183300,363966940,6290,6290,6290,6290,0
|
|
20240802,183200,363966940,6290,6290,6290,6290,0
|
|
20240802,183100,363966940,6290,6290,6290,6290,0
|
|
20240802,183000,363966940,6290,6290,6290,6290,0
|
|
20240802,182900,363966940,6290,6290,6290,6290,0
|
|
20240802,182800,363966940,6290,6290,6290,6290,0
|
|
20240802,182700,363966940,6290,6290,6290,6290,0
|
|
20240802,182600,363966940,6290,6290,6290,6290,0
|
|
20240802,182500,363966940,6290,6290,6290,6290,0
|
|
20240802,182400,363966940,6290,6290,6290,6290,0
|
|
20240802,182300,363966940,6290,6290,6290,6290,0
|
|
20240802,182200,363966940,6290,6290,6290,6290,0
|
|
20240802,182100,363966940,6290,6290,6290,6290,0
|
|
20240802,182000,363966940,6290,6290,6290,6290,0
|
|
20240802,181900,363966940,6290,6290,6290,6290,0
|
|
20240802,181800,363966940,6290,6290,6290,6290,0
|
|
20240802,181700,363966940,6290,6290,6290,6290,0
|
|
20240802,181600,363966940,6290,6290,6290,6290,0
|
|
20240802,181500,363966940,6290,6290,6290,6290,0
|
|
20240802,181400,363966940,6290,6290,6290,6290,0
|
|
20240802,181300,363966940,6290,6290,6290,6290,0
|
|
20240802,181200,363966940,6290,6290,6290,6290,0
|
|
20240802,181100,363966940,6290,6290,6290,6290,1153
|
|
20240802,181000,363966940,6290,6290,6290,6290,0
|
|
20240802,180900,363966940,6290,6290,6290,6290,0
|
|
20240802,180800,363966940,6290,6290,6290,6290,0
|
|
20240802,180700,363966940,6290,6290,6290,6290,0
|
|
20240802,180600,363966940,6290,6290,6290,6290,0
|
|
20240802,180500,363966940,6290,6290,6290,6290,0
|
|
20240802,180400,363966940,6290,6290,6290,6290,0
|
|
20240802,180300,363966940,6290,6290,6290,6290,0
|
|
20240802,180200,363966940,6290,6290,6290,6290,0
|
|
20240802,180100,363966940,6290,6290,6290,6290,0
|
|
20240802,180000,363966940,6290,6290,6290,6290,0
|
|
20240802,175900,363966940,6290,6290,6290,6290,0
|
|
20240802,175800,363966940,6290,6290,6290,6290,0
|
|
20240802,175700,363966940,6290,6290,6290,6290,0
|
|
20240802,175600,363966940,6290,6290,6290,6290,0
|
|
20240802,175500,363966940,6290,6290,6290,6290,0
|
|
20240802,175400,363966940,6290,6290,6290,6290,0
|
|
20240802,175300,363966940,6290,6290,6290,6290,0
|
|
20240802,175200,363966940,6290,6290,6290,6290,0
|
|
20240802,175100,363966940,6290,6290,6290,6290,0
|
|
20240802,175000,363966940,6290,6290,6290,6290,0
|
|
20240802,174900,363966940,6290,6290,6290,6290,0
|
|
20240802,174800,363966940,6290,6290,6290,6290,0
|
|
20240802,174700,363966940,6290,6290,6290,6290,0
|
|
20240802,174600,363966940,6290,6290,6290,6290,0
|
|
20240802,174500,363966940,6290,6290,6290,6290,0
|
|
20240802,174400,363966940,6290,6290,6290,6290,0
|
|
20240802,174300,363966940,6290,6290,6290,6290,0
|
|
20240802,174200,363966940,6290,6290,6290,6290,0
|
|
20240802,174100,363966940,6290,6290,6290,6290,1153
|
|
20240802,174000,363966940,6290,6290,6290,6290,0
|
|
20240802,173900,363966940,6290,6290,6290,6290,0
|
|
20240802,173800,363966940,6290,6290,6290,6290,0
|
|
20240802,173700,363966940,6290,6290,6290,6290,0
|
|
20240802,173600,363966940,6290,6290,6290,6290,0
|
|
20240802,173500,363966940,6290,6290,6290,6290,0
|
|
20240802,173400,363966940,6290,6290,6290,6290,0
|
|
20240802,173300,363966940,6290,6290,6290,6290,0
|
|
20240802,173200,363966940,6290,6290,6290,6290,0
|
|
20240802,173100,363966940,6290,6290,6290,6290,0
|
|
20240802,173000,363966940,6290,6290,6290,6290,0
|
|
20240802,172900,363966940,6290,6290,6290,6290,0
|
|
20240802,172800,363966940,6290,6290,6290,6290,0
|
|
20240802,172700,363966940,6290,6290,6290,6290,0
|
|
20240802,172600,363966940,6290,6290,6290,6290,0
|
|
20240802,172500,363966940,6290,6290,6290,6290,0
|
|
20240802,172400,363966940,6290,6290,6290,6290,0
|
|
20240802,172300,363966940,6290,6290,6290,6290,0
|
|
20240802,172200,363966940,6290,6290,6290,6290,0
|
|
20240802,172100,363966940,6290,6290,6290,6290,0
|
|
20240802,172000,363966940,6290,6290,6290,6290,0
|
|
20240802,171900,363966940,6290,6290,6290,6290,0
|
|
20240802,171800,363966940,6290,6290,6290,6290,0
|
|
20240802,171700,363966940,6290,6290,6290,6290,0
|
|
20240802,171600,363966940,6290,6290,6290,6290,0
|
|
20240802,171500,363966940,6290,6290,6290,6290,0
|
|
20240802,171400,363966940,6290,6290,6290,6290,0
|
|
20240802,171300,363966940,6290,6290,6290,6290,0
|
|
20240802,171200,363966940,6290,6290,6290,6290,0
|
|
20240802,171100,363966940,6290,6290,6290,6290,1153
|
|
20240802,171000,363966940,6290,6290,6290,6290,0
|
|
20240802,170900,363966940,6290,6290,6290,6290,0
|
|
20240802,170800,363966940,6290,6290,6290,6290,0
|
|
20240802,170700,363966940,6290,6290,6290,6290,0
|
|
20240802,170600,363966940,6290,6290,6290,6290,0
|
|
20240802,170500,363966940,6290,6290,6290,6290,0
|
|
20240802,170400,363966940,6290,6290,6290,6290,0
|
|
20240802,170300,363966940,6290,6290,6290,6290,0
|
|
20240802,170200,363966940,6290,6290,6290,6290,0
|
|
20240802,170100,363966940,6290,6290,6290,6290,0
|
|
20240802,170000,363966940,6290,6290,6290,6290,0
|
|
20240802,165900,363966940,6290,6290,6290,6290,0
|
|
20240802,165800,363966940,6290,6290,6290,6290,0
|
|
20240802,165700,363966940,6290,6290,6290,6290,0
|
|
20240802,165600,363966940,6290,6290,6290,6290,0
|
|
20240802,165500,363966940,6290,6290,6290,6290,0
|
|
20240802,165400,363966940,6290,6290,6290,6290,0
|
|
20240802,165300,363966940,6290,6290,6290,6290,0
|
|
20240802,165200,363966940,6290,6290,6290,6290,0
|
|
20240802,165100,363966940,6290,6290,6290,6290,0
|
|
20240802,165000,363966940,6290,6290,6290,6290,0
|
|
20240802,164900,363966940,6290,6290,6290,6290,0
|
|
20240802,164800,363966940,6290,6290,6290,6290,0
|
|
20240802,164700,363966940,6290,6290,6290,6290,0
|
|
20240802,164600,363966940,6290,6290,6290,6290,0
|
|
20240802,164500,363966940,6290,6290,6290,6290,0
|
|
20240802,164400,363966940,6290,6290,6290,6290,0
|
|
20240802,164300,363966940,6290,6290,6290,6290,0
|
|
20240802,164200,363966940,6290,6290,6290,6290,0
|
|
20240802,164100,363966940,6290,6290,6290,6290,1153
|
|
20240802,164000,363966940,6290,6290,6290,6290,0
|
|
20240802,163900,363966940,6290,6290,6290,6290,0
|
|
20240802,163800,363966940,6290,6290,6290,6290,0
|
|
20240802,163700,363966940,6290,6290,6290,6290,0
|
|
20240802,163600,363966940,6290,6290,6290,6290,0
|
|
20240802,163500,363966940,6290,6290,6290,6290,0
|
|
20240802,163400,363966940,6290,6290,6290,6290,0
|
|
20240802,163300,363966940,6290,6290,6290,6290,0
|
|
20240802,163200,363966940,6290,6290,6290,6290,0
|
|
20240802,163100,363966940,6290,6290,6290,6290,0
|
|
20240802,163000,363966940,6290,6290,6290,6290,0
|
|
20240802,162900,363966940,6290,6290,6290,6290,0
|
|
20240802,162800,363966940,6290,6290,6290,6290,0
|
|
20240802,162700,363966940,6290,6290,6290,6290,0
|
|
20240802,162600,363966940,6290,6290,6290,6290,0
|
|
20240802,162500,363966940,6290,6290,6290,6290,0
|
|
20240802,162400,363966940,6290,6290,6290,6290,0
|
|
20240802,162300,363966940,6290,6290,6290,6290,0
|
|
20240802,162200,363966940,6290,6290,6290,6290,0
|
|
20240802,162100,363966940,6290,6290,6290,6290,0
|
|
20240802,162000,363966940,6290,6290,6290,6290,0
|
|
20240802,161900,363966940,6290,6290,6290,6290,0
|
|
20240802,161800,363966940,6290,6290,6290,6290,0
|
|
20240802,161700,363966940,6290,6290,6290,6290,0
|
|
20240802,161600,363966940,6290,6290,6290,6290,0
|
|
20240802,161500,363966940,6290,6290,6290,6290,0
|
|
20240802,161400,363966940,6290,6290,6290,6290,0
|
|
20240802,161300,363966940,6290,6290,6290,6290,0
|
|
20240802,161200,363966940,6290,6290,6290,6290,0
|
|
20240802,161100,363966940,6290,6290,6290,6290,1153
|
|
20240802,161000,363966940,6290,6290,6290,6290,0
|
|
20240802,160900,363966940,6290,6290,6290,6290,0
|
|
20240802,160800,363966940,6290,6290,6290,6290,0
|
|
20240802,160700,363966940,6290,6290,6290,6290,0
|
|
20240802,160600,363966940,6290,6290,6290,6290,0
|
|
20240802,160500,363966940,6290,6290,6290,6290,0
|
|
20240802,160400,363966940,6290,6290,6290,6290,0
|
|
20240802,160300,363966940,6290,6290,6290,6290,0
|
|
20240802,160200,363966940,6290,6290,6290,6290,0
|
|
20240802,160100,363966940,6290,6290,6290,6290,0
|
|
20240802,160000,363966940,6290,6290,6290,6290,0
|
|
20240802,155900,363966940,6290,6290,6290,6290,0
|
|
20240802,155800,363966940,6290,6290,6290,6290,0
|
|
20240802,155700,363966940,6290,6290,6290,6290,0
|
|
20240802,155600,363966940,6290,6290,6290,6290,0
|
|
20240802,155500,363966940,6290,6290,6290,6290,0
|
|
20240802,155400,363966940,6290,6290,6290,6290,0
|
|
20240802,155300,363966940,6290,6290,6290,6290,0
|
|
20240802,155200,363966940,6290,6290,6290,6290,0
|
|
20240802,155100,363966940,6290,6290,6290,6290,0
|
|
20240802,155000,363966940,6290,6290,6290,6290,0
|
|
20240802,154900,363966940,6290,6290,6290,6290,0
|
|
20240802,154800,363966940,6290,6290,6290,6290,0
|
|
20240802,154700,363966940,6290,6290,6290,6290,0
|
|
20240802,154600,363966940,6290,6290,6290,6290,0
|
|
20240802,154500,363966940,6290,6290,6290,6290,0
|
|
20240802,154400,363966940,6290,6290,6290,6290,0
|
|
20240802,154300,363966940,6290,6290,6290,6290,0
|
|
20240802,154200,363966940,6290,6290,6290,6290,0
|
|
20240802,154100,363966940,6290,6290,6290,6290,1153
|
|
20240802,154000,363966940,6290,6290,6290,6290,0
|
|
20240802,153900,363966940,6290,6290,6290,6290,0
|
|
20240802,153800,363966940,6290,6290,6290,6290,0
|
|
20240802,153700,363966940,6290,6290,6290,6290,0
|
|
20240802,153600,363966940,6290,6290,6290,6290,0
|
|
20240802,153500,363966940,6290,6290,6290,6290,0
|
|
20240802,153400,363966940,6290,6290,6290,6290,0
|
|
20240802,153300,363966940,6290,6290,6290,6290,0
|
|
20240802,153200,363966940,6290,6290,6290,6290,0
|
|
20240802,153100,363966940,6290,6290,6290,6290,0
|
|
20240802,153000,363966940,6290,6290,6290,6290,1153
|
|
20240802,152900,356714570,6340,6340,6340,6340,0
|
|
20240802,152800,356714570,6340,6340,6340,6340,0
|
|
20240802,152700,356714570,6340,6340,6340,6340,0
|
|
20240802,152600,356714570,6340,6340,6340,6340,0
|
|
20240802,152500,356714570,6340,6340,6340,6340,0
|
|
20240802,152400,356714570,6340,6340,6340,6340,0
|
|
20240802,152300,356714570,6340,6340,6340,6340,0
|
|
20240802,152200,356714570,6340,6340,6340,6340,0
|
|
20240802,152100,356714570,6340,6340,6340,6340,0
|
|
20240802,152000,356714570,6340,6340,6340,6340,0
|
|
20240802,151900,356714570,6340,6340,6340,6340,0
|
|
20240802,151800,356714570,6340,6340,6340,6340,0
|
|
20240802,151700,356714570,6340,6330,6340,6330,426
|
|
20240802,151600,354017960,6330,6330,6330,6330,78
|
|
20240802,151500,353524220,6340,6290,6340,6290,3604
|
|
20240802,151400,330719720,6290,6290,6290,6290,12
|
|
20240802,151300,330644240,6280,6280,6280,6280,887
|
|
20240802,151200,325073880,6280,6280,6280,6280,11
|
|
20240802,151100,325004800,6280,6280,6280,6280,0
|
|
20240802,151000,325004800,6280,6280,6280,6280,211
|
|
20240802,150900,323679720,6280,6280,6280,6280,92
|
|
20240802,150800,323101960,6280,6270,6280,6270,717
|
|
20240802,150700,318605720,6260,6260,6260,6260,0
|
|
20240802,150600,318605720,6260,6260,6260,6260,303
|
|
20240802,150500,316708940,6260,6260,6260,6260,0
|
|
20240802,150400,316708940,6260,6260,6260,6260,197
|
|
20240802,150300,315475720,6270,6270,6270,6270,90
|
|
20240802,150200,314911420,6260,6260,6260,6260,0
|
|
20240802,150100,314911420,6260,6260,6260,6260,0
|
|
20240802,150000,314911420,6260,6270,6270,6260,40
|
|
20240802,145900,314660850,6260,6260,6260,6260,0
|
|
20240802,145800,314660850,6260,6260,6260,6260,21
|
|
20240802,145700,314529390,6270,6270,6270,6270,0
|
|
20240802,145600,314529390,6270,6270,6270,6270,103
|
|
20240802,145500,313883580,6260,6260,6260,6260,50
|
|
20240802,145400,313570580,6260,6260,6260,6260,0
|
|
20240802,145300,313570580,6260,6260,6260,6260,0
|
|
20240802,145200,313570580,6260,6260,6260,6260,0
|
|
20240802,145100,313570580,6260,6260,6260,6260,1
|
|
20240802,145000,313564320,6260,6260,6260,6260,21
|
|
20240802,144900,313432860,6260,6260,6260,6260,0
|
|
20240802,144800,313432860,6260,6260,6260,6260,0
|
|
20240802,144700,313432860,6260,6260,6260,6260,27
|
|
20240802,144600,313263840,6260,6260,6260,6260,0
|
|
20240802,144500,313263840,6260,6260,6260,6260,21
|
|
20240802,144400,313132380,6230,6230,6230,6230,0
|
|
20240802,144300,313132380,6230,6230,6230,6230,0
|
|
20240802,144200,313132380,6230,6230,6230,6230,0
|
|
20240802,144100,313132380,6230,6230,6230,6230,0
|
|
20240802,144000,313132380,6230,6250,6250,6210,4001
|
|
20240802,143900,288216090,6270,6270,6270,6270,204
|
|
20240802,143800,286937010,6250,6270,6270,6250,3000
|
|
20240802,143700,268183300,6250,6250,6250,6250,0
|
|
20240802,143600,268183300,6250,6250,6250,6250,0
|
|
20240802,143500,268183300,6250,6250,6250,6250,0
|
|
20240802,143400,268183300,6250,6290,6290,6250,3488
|
|
20240802,143300,246331070,6300,6300,6300,6300,0
|
|
20240802,143200,246331070,6300,6300,6300,6300,78
|
|
20240802,143100,245839670,6290,6290,6290,6290,0
|
|
20240802,143000,245839670,6290,6290,6290,6290,0
|
|
20240802,142900,245839670,6290,6290,6290,6290,0
|
|
20240802,142800,245839670,6290,6290,6290,6290,0
|
|
20240802,142700,245839670,6290,6290,6290,6290,0
|
|
20240802,142600,245839670,6290,6290,6290,6290,0
|
|
20240802,142500,245839670,6290,6310,6310,6290,1100
|
|
20240802,142400,238917650,6310,6310,6310,6310,100
|
|
20240802,142300,238286650,6360,6360,6360,6360,0
|
|
20240802,142200,238286650,6360,6360,6360,6360,0
|
|
20240802,142100,238286650,6360,6360,6360,6360,0
|
|
20240802,142000,238286650,6360,6360,6360,6360,0
|
|
20240802,141900,238286650,6360,6300,6360,6300,1211
|
|
20240802,141800,230656820,6300,6300,6300,6300,78
|
|
20240802,141700,230165420,6290,6290,6290,6290,1
|
|
20240802,141600,230159130,6290,6290,6290,6290,650
|
|
20240802,141500,226070630,6300,6300,6300,6300,1
|
|
20240802,141400,226064330,6300,6300,6300,6300,998
|
|
20240802,141300,219776930,6300,6300,6300,6300,0
|
|
20240802,141200,219776930,6300,6300,6300,6300,93
|
|
20240802,141100,219191030,6300,6300,6300,6300,0
|
|
20240802,141000,219191030,6300,6300,6300,6300,24
|
|
20240802,140900,219039830,6300,6300,6300,6300,0
|
|
20240802,140800,219039830,6300,6300,6300,6300,50
|
|
20240802,140700,218724830,6300,6300,6300,6300,0
|
|
20240802,140600,218724830,6300,6300,6300,6300,0
|
|
20240802,140500,218724830,6300,6300,6300,6300,88
|
|
20240802,140400,218170430,6300,6300,6300,6300,0
|
|
20240802,140300,218170430,6300,6300,6300,6300,0
|
|
20240802,140200,218170430,6300,6300,6300,6300,0
|
|
20240802,140100,218170430,6300,6300,6300,6300,0
|
|
20240802,140000,218170430,6300,6300,6300,6300,0
|
|
20240802,135900,218170430,6300,6300,6300,6300,15
|
|
20240802,135800,218075930,6290,6290,6290,6290,0
|
|
20240802,135700,218075930,6290,6290,6290,6290,0
|
|
20240802,135600,218075930,6290,6290,6290,6290,0
|
|
20240802,135500,218075930,6290,6290,6290,6290,0
|
|
20240802,135400,218075930,6290,6290,6290,6290,220
|
|
20240802,135300,216692130,6290,6300,6300,6290,658
|
|
20240802,135200,212552530,6290,6290,6290,6290,0
|
|
20240802,135100,212552530,6290,6290,6290,6290,0
|
|
20240802,135000,212552530,6290,6290,6290,6290,0
|
|
20240802,134900,212552530,6290,6290,6290,6290,500
|
|
20240802,134800,209407530,6290,6290,6290,6290,5
|
|
20240802,134700,209376080,6300,6300,6300,6300,0
|
|
20240802,134600,209376080,6300,6300,6300,6300,78
|
|
20240802,134500,208884680,6300,6300,6300,6300,0
|
|
20240802,134400,208884680,6300,6300,6300,6300,0
|
|
20240802,134300,208884680,6300,6300,6300,6300,0
|
|
20240802,134200,208884680,6300,6300,6300,6300,0
|
|
20240802,134100,208884680,6300,6300,6300,6300,0
|
|
20240802,134000,208884680,6300,6300,6300,6300,78
|
|
20240802,133900,208393280,6300,6300,6300,6300,0
|
|
20240802,133800,208393280,6300,6300,6300,6300,0
|
|
20240802,133700,208393280,6300,6300,6300,6300,0
|
|
20240802,133600,208393280,6300,6300,6300,6300,0
|
|
20240802,133500,208393280,6300,6300,6300,6300,0
|
|
20240802,133400,208393280,6300,6300,6300,6300,77
|
|
20240802,133300,207908180,6290,6290,6290,6290,0
|
|
20240802,133200,207908180,6290,6290,6290,6290,414
|
|
20240802,133100,205304120,6290,6290,6290,6290,0
|
|
20240802,133000,205304120,6290,6290,6290,6290,0
|
|
20240802,132900,205304120,6290,6290,6290,6290,0
|
|
20240802,132800,205304120,6290,6290,6290,6290,0
|
|
20240802,132700,205304120,6290,6290,6290,6290,78
|
|
20240802,132600,204813500,6270,6270,6270,6270,0
|
|
20240802,132500,204813500,6270,6270,6270,6270,0
|
|
20240802,132400,204813500,6270,6270,6270,6270,0
|
|
20240802,132300,204813500,6270,6270,6270,6270,0
|
|
20240802,132200,204813500,6270,6270,6270,6270,0
|
|
20240802,132100,204813500,6270,6270,6270,6270,0
|
|
20240802,132000,204813500,6270,6290,6290,6270,748
|
|
20240802,131900,200112150,6290,6290,6290,6290,0
|
|
20240802,131800,200112150,6290,6290,6290,6290,0
|
|
20240802,131700,200112150,6290,6290,6290,6290,2
|
|
20240802,131600,200099570,6290,6290,6290,6290,0
|
|
20240802,131500,200099570,6290,6290,6290,6290,0
|
|
20240802,131400,200099570,6290,6290,6290,6290,79
|
|
20240802,131300,199602660,6290,6290,6290,6290,0
|
|
20240802,131200,199602660,6290,6290,6290,6290,0
|
|
20240802,131100,199602660,6290,6290,6290,6290,0
|
|
20240802,131000,199602660,6290,6290,6290,6290,10
|
|
20240802,130900,199539760,6290,6290,6290,6290,0
|
|
20240802,130800,199539760,6290,6290,6290,6290,87
|
|
20240802,130700,198992530,6280,6280,6280,6280,0
|
|
20240802,130600,198992530,6280,6280,6280,6280,0
|
|
20240802,130500,198992530,6280,6280,6280,6280,0
|
|
20240802,130400,198992530,6280,6280,6280,6280,136
|
|
20240802,130300,198138450,6290,6290,6290,6290,0
|
|
20240802,130200,198138450,6290,6290,6290,6290,77
|
|
20240802,130100,197654120,6290,6290,6290,6290,155
|
|
20240802,130000,196679170,6290,6290,6290,6290,0
|
|
20240802,125900,196679170,6290,6290,6290,6290,0
|
|
20240802,125800,196679170,6290,6290,6290,6290,0
|
|
20240802,125700,196679170,6290,6290,6290,6290,0
|
|
20240802,125600,196679170,6290,6290,6290,6290,0
|
|
20240802,125500,196679170,6290,6290,6290,6290,0
|
|
20240802,125400,196679170,6290,6290,6290,6290,0
|
|
20240802,125300,196679170,6290,6290,6290,6290,0
|
|
20240802,125200,196679170,6290,6290,6290,6290,0
|
|
20240802,125100,196679170,6290,6290,6290,6290,155
|
|
20240802,125000,195704220,6300,6300,6300,6300,0
|
|
20240802,124900,195704220,6300,6300,6300,6300,78
|
|
20240802,124800,195212820,6300,6300,6300,6300,0
|
|
20240802,124700,195212820,6300,6300,6300,6300,0
|
|
20240802,124600,195212820,6300,6300,6300,6300,0
|
|
20240802,124500,195212820,6300,6300,6300,6300,0
|
|
20240802,124400,195212820,6300,6300,6300,6300,0
|
|
20240802,124300,195212820,6300,6300,6300,6300,78
|
|
20240802,124200,194721420,6300,6300,6300,6300,0
|
|
20240802,124100,194721420,6300,6300,6300,6300,0
|
|
20240802,124000,194721420,6300,6300,6300,6300,0
|
|
20240802,123900,194721420,6300,6300,6300,6300,0
|
|
20240802,123800,194721420,6300,6300,6300,6300,0
|
|
20240802,123700,194721420,6300,6300,6300,6300,0
|
|
20240802,123600,194721420,6300,6300,6300,6300,77
|
|
20240802,123500,194236320,6300,6300,6300,6300,0
|
|
20240802,123400,194236320,6300,6300,6300,6300,0
|
|
20240802,123300,194236320,6300,6300,6300,6300,0
|
|
20240802,123200,194236320,6300,6300,6300,6300,0
|
|
20240802,123100,194236320,6300,6300,6300,6300,0
|
|
20240802,123000,194236320,6300,6300,6300,6300,78
|
|
20240802,122900,193744920,6300,6300,6300,6300,0
|
|
20240802,122800,193744920,6300,6300,6300,6300,0
|
|
20240802,122700,193744920,6300,6300,6300,6300,14
|
|
20240802,122600,193656720,6310,6310,6310,6310,0
|
|
20240802,122500,193656720,6310,6310,6310,6310,10
|
|
20240802,122400,193593620,6310,6310,6310,6310,78
|
|
20240802,122300,193101440,6300,6300,6300,6300,0
|
|
20240802,122200,193101440,6300,6300,6300,6300,0
|
|
20240802,122100,193101440,6300,6300,6300,6300,0
|
|
20240802,122000,193101440,6300,6300,6300,6300,0
|
|
20240802,121900,193101440,6300,6300,6300,6300,0
|
|
20240802,121800,193101440,6300,6300,6300,6300,0
|
|
20240802,121700,193101440,6300,6300,6300,6300,66
|
|
20240802,121600,192685640,6300,6300,6300,6300,0
|
|
20240802,121500,192685640,6300,6300,6300,6300,7
|
|
20240802,121400,192641540,6270,6270,6270,6270,0
|
|
20240802,121300,192641540,6270,6270,6270,6270,0
|
|
20240802,121200,192641540,6270,6270,6270,6270,0
|
|
20240802,121100,192641540,6270,6270,6270,6270,445
|
|
20240802,121000,189851390,6280,6280,6280,6280,5
|
|
20240802,120900,189819990,6280,6280,6280,6280,0
|
|
20240802,120800,189819990,6280,6280,6280,6280,0
|
|
20240802,120700,189819990,6280,6290,6290,6280,79
|
|
20240802,120600,189323860,6310,6310,6310,6310,0
|
|
20240802,120500,189323860,6310,6310,6310,6310,0
|
|
20240802,120400,189323860,6310,6310,6310,6310,2732
|
|
20240802,120300,172084940,6280,6310,6310,6280,2366
|
|
20240802,120200,157160570,6310,6310,6310,6310,0
|
|
20240802,120100,157160570,6310,6320,6320,6310,152
|
|
20240802,120000,156200670,6310,6310,6310,6310,0
|
|
20240802,115900,156200670,6310,6310,6310,6310,0
|
|
20240802,115800,156200670,6310,6310,6310,6310,0
|
|
20240802,115700,156200670,6310,6310,6310,6310,0
|
|
20240802,115600,156200670,6310,6310,6310,6310,0
|
|
20240802,115500,156200670,6310,6310,6310,6310,1
|
|
20240802,115400,156194360,6310,6310,6310,6310,0
|
|
20240802,115300,156194360,6310,6310,6310,6310,0
|
|
20240802,115200,156194360,6310,6310,6310,6310,5
|
|
20240802,115100,156162810,6300,6300,6300,6300,0
|
|
20240802,115000,156162810,6300,6300,6300,6300,0
|
|
20240802,114900,156162810,6300,6300,6300,6300,0
|
|
20240802,114800,156162810,6300,6300,6300,6300,0
|
|
20240802,114700,156162810,6300,6300,6300,6300,0
|
|
20240802,114600,156162810,6300,6300,6300,6300,0
|
|
20240802,114500,156162810,6300,6300,6300,6300,77
|
|
20240802,114400,155677710,6300,6310,6310,6300,72
|
|
20240802,114300,155223760,6310,6310,6310,6310,0
|
|
20240802,114200,155223760,6310,6310,6310,6310,100
|
|
20240802,114100,154592760,6320,6320,6320,6320,0
|
|
20240802,114000,154592760,6320,6320,6320,6320,15
|
|
20240802,113900,154497960,6330,6340,6340,6330,95
|
|
20240802,113800,153896440,6320,6320,6320,6320,0
|
|
20240802,113700,153896440,6320,6320,6320,6320,0
|
|
20240802,113600,153896440,6320,6350,6350,6320,45
|
|
20240802,113500,153610840,6350,6350,6350,6350,50
|
|
20240802,113400,153293340,6330,6330,6330,6330,0
|
|
20240802,113300,153293340,6330,6330,6330,6330,78
|
|
20240802,113200,152799600,6350,6350,6350,6350,0
|
|
20240802,113100,152799600,6350,6350,6350,6350,0
|
|
20240802,113000,152799600,6350,6350,6350,6350,0
|
|
20240802,112900,152799600,6350,6350,6350,6350,1
|
|
20240802,112800,152793250,6350,6350,6350,6350,0
|
|
20240802,112700,152793250,6350,6350,6350,6350,0
|
|
20240802,112600,152793250,6350,6330,6350,6330,94
|
|
20240802,112500,152197910,6350,6350,6350,6350,0
|
|
20240802,112400,152197910,6350,6350,6350,6350,0
|
|
20240802,112300,152197910,6350,6350,6350,6350,0
|
|
20240802,112200,152197910,6350,6350,6350,6350,7
|
|
20240802,112100,152153460,6330,6330,6330,6330,0
|
|
20240802,112000,152153460,6330,6330,6330,6330,77
|
|
20240802,111900,151666050,6320,6320,6320,6320,0
|
|
20240802,111800,151666050,6320,6320,6320,6320,0
|
|
20240802,111700,151666050,6320,6320,6320,6320,0
|
|
20240802,111600,151666050,6320,6320,6320,6320,0
|
|
20240802,111500,151666050,6320,6320,6320,6320,0
|
|
20240802,111400,151666050,6320,6320,6320,6320,0
|
|
20240802,111300,151666050,6320,6320,6320,6320,59
|
|
20240802,111200,151293170,6320,6320,6320,6320,2
|
|
20240802,111100,151280530,6320,6320,6320,6320,0
|
|
20240802,111000,151280530,6320,6320,6320,6320,0
|
|
20240802,110900,151280530,6320,6320,6320,6320,0
|
|
20240802,110800,151280530,6320,6320,6320,6320,39
|
|
20240802,110700,151034050,6320,6320,6320,6320,200
|
|
20240802,110600,149770050,6350,6350,6350,6350,20
|
|
20240802,110500,149643050,6350,6350,6350,6350,0
|
|
20240802,110400,149643050,6350,6350,6350,6350,1
|
|
20240802,110300,149636700,6310,6310,6310,6310,1
|
|
20240802,110200,149630390,6310,6310,6310,6310,0
|
|
20240802,110100,149630390,6310,6340,6340,6310,178
|
|
20240802,110000,148503330,6330,6330,6330,6330,0
|
|
20240802,105900,148503330,6330,6330,6330,6330,0
|
|
20240802,105800,148503330,6330,6330,6330,6330,0
|
|
20240802,105700,148503330,6330,6330,6330,6330,0
|
|
20240802,105600,148503330,6330,6330,6330,6330,0
|
|
20240802,105500,148503330,6330,6330,6330,6330,1
|
|
20240802,105400,148497000,6370,6370,6370,6370,0
|
|
20240802,105300,148497000,6370,6370,6370,6370,0
|
|
20240802,105200,148497000,6370,6370,6370,6370,0
|
|
20240802,105100,148497000,6370,6370,6370,6370,1
|
|
20240802,105000,148490630,6350,6350,6350,6350,1010
|
|
20240802,104900,142077130,6370,6340,6370,6340,600
|
|
20240802,104800,138268820,6340,6340,6340,6340,0
|
|
20240802,104700,138268820,6340,6340,6340,6340,0
|
|
20240802,104600,138268820,6340,6340,6340,6340,300
|
|
20240802,104500,136366820,6330,6310,6330,6310,1659
|
|
20240802,104400,125870360,6320,6320,6320,6320,3
|
|
20240802,104300,125851400,6280,6280,6280,6280,0
|
|
20240802,104200,125851400,6280,6280,6280,6280,732
|
|
20240802,104100,121254440,6310,6310,6310,6270,2012
|
|
20240802,104000,108626550,6310,6310,6310,6310,0
|
|
20240802,103900,108626550,6310,6310,6310,6310,0
|
|
20240802,103800,108626550,6310,6310,6310,6310,0
|
|
20240802,103700,108626550,6310,6310,6310,6310,100
|
|
20240802,103600,107995550,6320,6330,6330,6320,178
|
|
20240802,103500,106869810,6330,6330,6330,6330,0
|
|
20240802,103400,106869810,6330,6330,6330,6330,0
|
|
20240802,103300,106869810,6330,6330,6330,6330,0
|
|
20240802,103200,106869810,6330,6330,6330,6330,78
|
|
20240802,103100,106376070,6360,6360,6360,6360,0
|
|
20240802,103000,106376070,6360,6360,6360,6360,0
|
|
20240802,102900,106376070,6360,6360,6360,6360,0
|
|
20240802,102800,106376070,6360,6360,6360,6360,0
|
|
20240802,102700,106376070,6360,6330,6360,6330,78
|
|
20240802,102600,105882300,6330,6330,6330,6330,0
|
|
20240802,102500,105882300,6330,6330,6330,6330,0
|
|
20240802,102400,105882300,6330,6330,6330,6330,0
|
|
20240802,102300,105882300,6330,6330,6330,6330,0
|
|
20240802,102200,105882300,6330,6330,6330,6330,100
|
|
20240802,102100,105249300,6370,6350,6370,6350,53
|
|
20240802,102000,104912700,6340,6340,6340,6340,0
|
|
20240802,101900,104912700,6340,6340,6340,6340,0
|
|
20240802,101800,104912700,6340,6340,6340,6340,0
|
|
20240802,101700,104912700,6340,6340,6340,6340,0
|
|
20240802,101600,104912700,6340,6350,6350,6340,79
|
|
20240802,101500,104411830,6350,6340,6350,6340,200
|
|
20240802,101400,103142830,6340,6340,6340,6340,13
|
|
20240802,101300,103060410,6330,6330,6330,6330,300
|
|
20240802,101200,101161410,6320,6320,6320,6320,0
|
|
20240802,101100,101161410,6320,6310,6320,6310,2
|
|
20240802,101000,101148780,6320,6320,6320,6320,0
|
|
20240802,100900,101148780,6320,6320,6320,6320,0
|
|
20240802,100800,101148780,6320,6320,6320,6320,19
|
|
20240802,100700,101028700,6260,6260,6280,6260,1093
|
|
20240802,100600,94184520,6270,6300,6310,6270,1470
|
|
20240802,100500,84959510,6300,6300,6300,6300,1
|
|
20240802,100400,84953210,6280,6280,6280,6280,0
|
|
20240802,100300,84953210,6280,6280,6280,6280,0
|
|
20240802,100200,84953210,6280,6280,6280,6280,0
|
|
20240802,100100,84953210,6280,6320,6320,6280,1022
|
|
20240802,100000,78527340,6300,6300,6300,6300,400
|
|
20240802,095900,76007340,6320,6300,6320,6300,22
|
|
20240802,095800,75868360,6310,6320,6320,6300,610
|
|
20240802,095700,72020260,6300,6310,6310,6300,753
|
|
20240802,095600,67274730,6310,6320,6320,6310,52
|
|
20240802,095500,66946510,6350,6350,6350,6350,0
|
|
20240802,095400,66946510,6350,6350,6350,6350,0
|
|
20240802,095300,66946510,6350,6350,6350,6350,1
|
|
20240802,095200,66940160,6320,6350,6350,6320,58
|
|
20240802,095100,66573570,6330,6330,6330,6330,78
|
|
20240802,095000,66079830,6350,6340,6350,6340,3
|
|
20240802,094900,66060790,6330,6330,6330,6330,0
|
|
20240802,094800,66060790,6330,6330,6330,6330,0
|
|
20240802,094700,66060790,6330,6330,6330,6330,0
|
|
20240802,094600,66060790,6330,6330,6330,6330,0
|
|
20240802,094500,66060790,6330,6330,6330,6330,0
|
|
20240802,094400,66060790,6330,6350,6350,6330,79
|
|
20240802,094300,65560700,6320,6320,6320,6320,0
|
|
20240802,094200,65560700,6320,6320,6320,6320,0
|
|
20240802,094100,65560700,6320,6330,6330,6320,178
|
|
20240802,094000,64434170,6360,6360,6370,6360,3
|
|
20240802,093900,64415080,6390,6390,6390,6390,0
|
|
20240802,093800,64415080,6390,6340,6400,6340,141
|
|
20240802,093700,63519620,6340,6340,6340,6340,2
|
|
20240802,093600,63506940,6340,6340,6340,6340,1
|
|
20240802,093500,63500600,6340,6320,6340,6320,11
|
|
20240802,093400,63431040,6320,6320,6320,6320,91
|
|
20240802,093300,62855920,6320,6300,6320,6300,201
|
|
20240802,093200,61589600,6300,6310,6310,6300,665
|
|
20240802,093100,57399330,6300,6310,6310,6300,35
|
|
20240802,093000,57178630,6310,6310,6310,6310,150
|
|
20240802,092900,56232130,6300,6300,6300,6300,906
|
|
20240802,092800,50524330,6300,6300,6300,6300,3
|
|
20240802,092700,50505430,6310,6310,6310,6310,0
|
|
20240802,092600,50505430,6310,6310,6310,6310,1
|
|
20240802,092500,50499120,6290,6290,6290,6290,78
|
|
20240802,092400,50008500,6280,6280,6280,6280,176
|
|
20240802,092300,48903220,6280,6300,6310,6280,664
|
|
20240802,092200,44718470,6290,6290,6290,6290,1
|
|
20240802,092100,44712180,6300,6300,6300,6290,2061
|
|
20240802,092000,31730030,6310,6310,6310,6310,0
|
|
20240802,091900,31730030,6310,6310,6310,6310,84
|
|
20240802,091800,31199990,6310,6310,6310,6310,0
|
|
20240802,091700,31199990,6310,6310,6310,6310,318
|
|
20240802,091600,29193410,6330,6300,6330,6300,213
|
|
20240802,091500,27851120,6310,6310,6310,6310,1010
|
|
20240802,091400,21478020,6330,6330,6330,6330,1
|
|
20240802,091300,21471690,6330,6330,6330,6330,4
|
|
20240802,091200,21446370,6320,6320,6320,6320,78
|
|
20240802,091100,20953410,6310,6330,6330,6310,2256
|
|
20240802,091000,6711010,6340,6340,6340,6340,341
|
|
20240802,090900,4549070,6340,6350,6350,6340,154
|
|
20240802,090800,3571180,6350,6350,6350,6350,0
|
|
20240802,090700,3571180,6350,6360,6360,6350,78
|
|
20240802,090600,3075110,6370,6370,6370,6370,0
|
|
20240802,090500,3075110,6370,6360,6370,6360,3
|
|
20240802,090400,3056020,6360,6360,6360,6360,0
|
|
20240802,090300,3056020,6360,6360,6360,6360,0
|
|
20240802,090200,3056020,6360,6360,6360,6360,0
|
|
20240802,090100,3056020,6360,6360,6360,6360,377
|
|
20240802,090000,658300,6370,6400,6400,6370,103
|