628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192500,1397203980,6190,6190,6190,6190,4795
|
|
20240802,192400,1397203980,6190,6190,6190,6190,0
|
|
20240802,192300,1397203980,6190,6190,6190,6190,0
|
|
20240802,192200,1397203980,6190,6190,6190,6190,0
|
|
20240802,192100,1397203980,6190,6190,6190,6190,0
|
|
20240802,192000,1397203980,6190,6190,6190,6190,0
|
|
20240802,191900,1397203980,6190,6190,6190,6190,0
|
|
20240802,191800,1397203980,6190,6190,6190,6190,0
|
|
20240802,191700,1397203980,6190,6190,6190,6190,0
|
|
20240802,191600,1397203980,6190,6190,6190,6190,0
|
|
20240802,191500,1397203980,6190,6190,6190,6190,0
|
|
20240802,191400,1397203980,6190,6190,6190,6190,0
|
|
20240802,191300,1397203980,6190,6190,6190,6190,0
|
|
20240802,191200,1397203980,6190,6190,6190,6190,0
|
|
20240802,191100,1397203980,6190,6190,6190,6190,0
|
|
20240802,191000,1397203980,6190,6190,6190,6190,0
|
|
20240802,190900,1397203980,6190,6190,6190,6190,0
|
|
20240802,190800,1397203980,6190,6190,6190,6190,0
|
|
20240802,190700,1397203980,6190,6190,6190,6190,0
|
|
20240802,190600,1397203980,6190,6190,6190,6190,0
|
|
20240802,190500,1397203980,6190,6190,6190,6190,0
|
|
20240802,190400,1397203980,6190,6190,6190,6190,0
|
|
20240802,190300,1397203980,6190,6190,6190,6190,0
|
|
20240802,190200,1397203980,6190,6190,6190,6190,0
|
|
20240802,190100,1397203980,6190,6190,6190,6190,0
|
|
20240802,190000,1397203980,6190,6190,6190,6190,0
|
|
20240802,185900,1397203980,6190,6190,6190,6190,0
|
|
20240802,185800,1397203980,6190,6190,6190,6190,0
|
|
20240802,185700,1397203980,6190,6190,6190,6190,0
|
|
20240802,185600,1397203980,6190,6190,6190,6190,0
|
|
20240802,185500,1397203980,6190,6190,6190,6190,4795
|
|
20240802,185400,1397203980,6190,6190,6190,6190,0
|
|
20240802,185300,1397203980,6190,6190,6190,6190,0
|
|
20240802,185200,1397203980,6190,6190,6190,6190,0
|
|
20240802,185100,1397203980,6190,6190,6190,6190,0
|
|
20240802,185000,1397203980,6190,6190,6190,6190,0
|
|
20240802,184900,1397203980,6190,6190,6190,6190,0
|
|
20240802,184800,1397203980,6190,6190,6190,6190,0
|
|
20240802,184700,1397203980,6190,6190,6190,6190,0
|
|
20240802,184600,1397203980,6190,6190,6190,6190,0
|
|
20240802,184500,1397203980,6190,6190,6190,6190,0
|
|
20240802,184400,1397203980,6190,6190,6190,6190,0
|
|
20240802,184300,1397203980,6190,6190,6190,6190,0
|
|
20240802,184200,1397203980,6190,6190,6190,6190,0
|
|
20240802,184100,1397203980,6190,6190,6190,6190,0
|
|
20240802,184000,1397203980,6190,6190,6190,6190,0
|
|
20240802,183900,1397203980,6190,6190,6190,6190,0
|
|
20240802,183800,1397203980,6190,6190,6190,6190,0
|
|
20240802,183700,1397203980,6190,6190,6190,6190,0
|
|
20240802,183600,1397203980,6190,6190,6190,6190,0
|
|
20240802,183500,1397203980,6190,6190,6190,6190,0
|
|
20240802,183400,1397203980,6190,6190,6190,6190,0
|
|
20240802,183300,1397203980,6190,6190,6190,6190,0
|
|
20240802,183200,1397203980,6190,6190,6190,6190,0
|
|
20240802,183100,1397203980,6190,6190,6190,6190,0
|
|
20240802,183000,1397203980,6190,6190,6190,6190,0
|
|
20240802,182900,1397203980,6190,6190,6190,6190,0
|
|
20240802,182800,1397203980,6190,6190,6190,6190,0
|
|
20240802,182700,1397203980,6190,6190,6190,6190,0
|
|
20240802,182600,1397203980,6190,6190,6190,6190,0
|
|
20240802,182500,1397203980,6190,6190,6190,6190,4795
|
|
20240802,182400,1397203980,6190,6190,6190,6190,0
|
|
20240802,182300,1397203980,6190,6190,6190,6190,0
|
|
20240802,182200,1397203980,6190,6190,6190,6190,0
|
|
20240802,182100,1397203980,6190,6190,6190,6190,0
|
|
20240802,182000,1397203980,6190,6190,6190,6190,0
|
|
20240802,181900,1397203980,6190,6190,6190,6190,0
|
|
20240802,181800,1397203980,6190,6190,6190,6190,0
|
|
20240802,181700,1397203980,6190,6190,6190,6190,0
|
|
20240802,181600,1397203980,6190,6190,6190,6190,0
|
|
20240802,181500,1397203980,6190,6190,6190,6190,0
|
|
20240802,181400,1397203980,6190,6190,6190,6190,0
|
|
20240802,181300,1397203980,6190,6190,6190,6190,0
|
|
20240802,181200,1397203980,6190,6190,6190,6190,0
|
|
20240802,181100,1397203980,6190,6190,6190,6190,0
|
|
20240802,181000,1397203980,6190,6190,6190,6190,0
|
|
20240802,180900,1397203980,6190,6190,6190,6190,0
|
|
20240802,180800,1397203980,6190,6190,6190,6190,0
|
|
20240802,180700,1397203980,6190,6190,6190,6190,0
|
|
20240802,180600,1397203980,6190,6190,6190,6190,0
|
|
20240802,180500,1397203980,6190,6190,6190,6190,0
|
|
20240802,180400,1397203980,6190,6190,6190,6190,0
|
|
20240802,180300,1397203980,6190,6190,6190,6190,0
|
|
20240802,180200,1397203980,6190,6190,6190,6190,0
|
|
20240802,180100,1397203980,6190,6190,6190,6190,0
|
|
20240802,180000,1397203980,6190,6190,6190,6190,0
|
|
20240802,175900,1397203980,6190,6190,6190,6190,0
|
|
20240802,175800,1397203980,6190,6190,6190,6190,0
|
|
20240802,175700,1397203980,6190,6190,6190,6190,0
|
|
20240802,175600,1397203980,6190,6190,6190,6190,0
|
|
20240802,175500,1397203980,6190,6190,6190,6190,4795
|
|
20240802,175400,1397203980,6190,6190,6190,6190,0
|
|
20240802,175300,1397203980,6190,6190,6190,6190,0
|
|
20240802,175200,1397203980,6190,6190,6190,6190,0
|
|
20240802,175100,1397203980,6190,6190,6190,6190,0
|
|
20240802,175000,1397203980,6190,6190,6190,6190,0
|
|
20240802,174900,1397203980,6190,6190,6190,6190,0
|
|
20240802,174800,1397203980,6190,6190,6190,6190,0
|
|
20240802,174700,1397203980,6190,6190,6190,6190,0
|
|
20240802,174600,1397203980,6190,6190,6190,6190,0
|
|
20240802,174500,1397203980,6190,6190,6190,6190,0
|
|
20240802,174400,1397203980,6190,6190,6190,6190,0
|
|
20240802,174300,1397203980,6190,6190,6190,6190,0
|
|
20240802,174200,1397203980,6190,6190,6190,6190,0
|
|
20240802,174100,1397203980,6190,6190,6190,6190,0
|
|
20240802,174000,1397203980,6190,6190,6190,6190,0
|
|
20240802,173900,1397203980,6190,6190,6190,6190,0
|
|
20240802,173800,1397203980,6190,6190,6190,6190,0
|
|
20240802,173700,1397203980,6190,6190,6190,6190,0
|
|
20240802,173600,1397203980,6190,6190,6190,6190,0
|
|
20240802,173500,1397203980,6190,6190,6190,6190,0
|
|
20240802,173400,1397203980,6190,6190,6190,6190,0
|
|
20240802,173300,1397203980,6190,6190,6190,6190,0
|
|
20240802,173200,1397203980,6190,6190,6190,6190,0
|
|
20240802,173100,1397203980,6190,6190,6190,6190,0
|
|
20240802,173000,1397203980,6190,6190,6190,6190,0
|
|
20240802,172900,1397203980,6190,6190,6190,6190,0
|
|
20240802,172800,1397203980,6190,6190,6190,6190,0
|
|
20240802,172700,1397203980,6190,6190,6190,6190,0
|
|
20240802,172600,1397203980,6190,6190,6190,6190,0
|
|
20240802,172500,1397203980,6190,6190,6190,6190,4795
|
|
20240802,172400,1397203980,6190,6190,6190,6190,0
|
|
20240802,172300,1397203980,6190,6190,6190,6190,0
|
|
20240802,172200,1397203980,6190,6190,6190,6190,0
|
|
20240802,172100,1397203980,6190,6190,6190,6190,0
|
|
20240802,172000,1397203980,6190,6190,6190,6190,0
|
|
20240802,171900,1397203980,6190,6190,6190,6190,0
|
|
20240802,171800,1397203980,6190,6190,6190,6190,0
|
|
20240802,171700,1397203980,6190,6190,6190,6190,0
|
|
20240802,171600,1397203980,6190,6190,6190,6190,0
|
|
20240802,171500,1397203980,6190,6190,6190,6190,0
|
|
20240802,171400,1397203980,6190,6190,6190,6190,0
|
|
20240802,171300,1397203980,6190,6190,6190,6190,0
|
|
20240802,171200,1397203980,6190,6190,6190,6190,0
|
|
20240802,171100,1397203980,6190,6190,6190,6190,0
|
|
20240802,171000,1397203980,6190,6190,6190,6190,0
|
|
20240802,170900,1397203980,6190,6190,6190,6190,0
|
|
20240802,170800,1397203980,6190,6190,6190,6190,0
|
|
20240802,170700,1397203980,6190,6190,6190,6190,0
|
|
20240802,170600,1397203980,6190,6190,6190,6190,0
|
|
20240802,170500,1397203980,6190,6190,6190,6190,0
|
|
20240802,170400,1397203980,6190,6190,6190,6190,0
|
|
20240802,170300,1397203980,6190,6190,6190,6190,0
|
|
20240802,170200,1397203980,6190,6190,6190,6190,0
|
|
20240802,170100,1397203980,6190,6190,6190,6190,0
|
|
20240802,170000,1397203980,6190,6190,6190,6190,0
|
|
20240802,165900,1397203980,6190,6190,6190,6190,0
|
|
20240802,165800,1397203980,6190,6190,6190,6190,0
|
|
20240802,165700,1397203980,6190,6190,6190,6190,0
|
|
20240802,165600,1397203980,6190,6190,6190,6190,0
|
|
20240802,165500,1397203980,6190,6190,6190,6190,4795
|
|
20240802,165400,1397203980,6190,6190,6190,6190,0
|
|
20240802,165300,1397203980,6190,6190,6190,6190,0
|
|
20240802,165200,1397203980,6190,6190,6190,6190,0
|
|
20240802,165100,1397203980,6190,6190,6190,6190,0
|
|
20240802,165000,1397203980,6190,6190,6190,6190,0
|
|
20240802,164900,1397203980,6190,6190,6190,6190,0
|
|
20240802,164800,1397203980,6190,6190,6190,6190,0
|
|
20240802,164700,1397203980,6190,6190,6190,6190,0
|
|
20240802,164600,1397203980,6190,6190,6190,6190,0
|
|
20240802,164500,1397203980,6190,6190,6190,6190,0
|
|
20240802,164400,1397203980,6190,6190,6190,6190,0
|
|
20240802,164300,1397203980,6190,6190,6190,6190,0
|
|
20240802,164200,1397203980,6190,6190,6190,6190,0
|
|
20240802,164100,1397203980,6190,6190,6190,6190,0
|
|
20240802,164000,1397203980,6190,6190,6190,6190,0
|
|
20240802,163900,1397203980,6190,6190,6190,6190,0
|
|
20240802,163800,1397203980,6190,6190,6190,6190,0
|
|
20240802,163700,1397203980,6190,6190,6190,6190,0
|
|
20240802,163600,1397203980,6190,6190,6190,6190,0
|
|
20240802,163500,1397203980,6190,6190,6190,6190,0
|
|
20240802,163400,1397203980,6190,6190,6190,6190,0
|
|
20240802,163300,1397203980,6190,6190,6190,6190,0
|
|
20240802,163200,1397203980,6190,6190,6190,6190,0
|
|
20240802,163100,1397203980,6190,6190,6190,6190,0
|
|
20240802,163000,1397203980,6190,6190,6190,6190,0
|
|
20240802,162900,1397203980,6190,6190,6190,6190,0
|
|
20240802,162800,1397203980,6190,6190,6190,6190,0
|
|
20240802,162700,1397203980,6190,6190,6190,6190,0
|
|
20240802,162600,1397203980,6190,6190,6190,6190,0
|
|
20240802,162500,1397203980,6190,6190,6190,6190,4795
|
|
20240802,162400,1397203980,6190,6190,6190,6190,0
|
|
20240802,162300,1397203980,6190,6190,6190,6190,0
|
|
20240802,162200,1397203980,6190,6190,6190,6190,0
|
|
20240802,162100,1397203980,6190,6190,6190,6190,0
|
|
20240802,162000,1397203980,6190,6190,6190,6190,0
|
|
20240802,161900,1397203980,6190,6190,6190,6190,0
|
|
20240802,161800,1397203980,6190,6190,6190,6190,0
|
|
20240802,161700,1397203980,6190,6190,6190,6190,0
|
|
20240802,161600,1397203980,6190,6190,6190,6190,0
|
|
20240802,161500,1397203980,6190,6190,6190,6190,0
|
|
20240802,161400,1397203980,6190,6190,6190,6190,0
|
|
20240802,161300,1397203980,6190,6190,6190,6190,0
|
|
20240802,161200,1397203980,6190,6190,6190,6190,0
|
|
20240802,161100,1397203980,6190,6190,6190,6190,0
|
|
20240802,161000,1397203980,6190,6190,6190,6190,0
|
|
20240802,160900,1397203980,6190,6190,6190,6190,0
|
|
20240802,160800,1397203980,6190,6190,6190,6190,0
|
|
20240802,160700,1397203980,6190,6190,6190,6190,0
|
|
20240802,160600,1397203980,6190,6190,6190,6190,0
|
|
20240802,160500,1397203980,6190,6190,6190,6190,0
|
|
20240802,160400,1397203980,6190,6190,6190,6190,0
|
|
20240802,160300,1397203980,6190,6190,6190,6190,0
|
|
20240802,160200,1397203980,6190,6190,6190,6190,0
|
|
20240802,160100,1397203980,6190,6190,6190,6190,0
|
|
20240802,160000,1397203980,6190,6190,6190,6190,0
|
|
20240802,155900,1397203980,6190,6190,6190,6190,0
|
|
20240802,155800,1397203980,6190,6190,6190,6190,0
|
|
20240802,155700,1397203980,6190,6190,6190,6190,0
|
|
20240802,155600,1397203980,6190,6190,6190,6190,0
|
|
20240802,155500,1397203980,6190,6190,6190,6190,4795
|
|
20240802,155400,1397203980,6190,6190,6190,6190,0
|
|
20240802,155300,1397203980,6190,6190,6190,6190,0
|
|
20240802,155200,1397203980,6190,6190,6190,6190,0
|
|
20240802,155100,1397203980,6190,6190,6190,6190,0
|
|
20240802,155000,1397203980,6190,6190,6190,6190,0
|
|
20240802,154900,1397203980,6190,6190,6190,6190,0
|
|
20240802,154800,1397203980,6190,6190,6190,6190,0
|
|
20240802,154700,1397203980,6190,6190,6190,6190,0
|
|
20240802,154600,1397203980,6190,6190,6190,6190,0
|
|
20240802,154500,1397203980,6190,6190,6190,6190,0
|
|
20240802,154400,1397203980,6190,6190,6190,6190,0
|
|
20240802,154300,1397203980,6190,6190,6190,6190,0
|
|
20240802,154200,1397203980,6190,6190,6190,6190,0
|
|
20240802,154100,1397203980,6190,6190,6190,6190,0
|
|
20240802,154000,1397203980,6190,6190,6190,6190,0
|
|
20240802,153900,1397203980,6190,6190,6190,6190,0
|
|
20240802,153800,1397203980,6190,6190,6190,6190,0
|
|
20240802,153700,1397203980,6190,6190,6190,6190,0
|
|
20240802,153600,1397203980,6190,6190,6190,6190,0
|
|
20240802,153500,1397203980,6190,6190,6190,6190,0
|
|
20240802,153400,1397203980,6190,6190,6190,6190,0
|
|
20240802,153300,1397203980,6190,6190,6190,6190,0
|
|
20240802,153200,1397203980,6190,6190,6190,6190,0
|
|
20240802,153100,1397203980,6190,6190,6190,6190,0
|
|
20240802,153000,1397203980,6190,6190,6190,6190,4795
|
|
20240802,152900,1367522930,6220,6220,6220,6220,0
|
|
20240802,152800,1367522930,6220,6220,6220,6220,0
|
|
20240802,152700,1367522930,6220,6220,6220,6220,0
|
|
20240802,152600,1367522930,6220,6220,6220,6220,0
|
|
20240802,152500,1367522930,6220,6220,6220,6220,0
|
|
20240802,152400,1367522930,6220,6220,6220,6220,0
|
|
20240802,152300,1367522930,6220,6220,6220,6220,0
|
|
20240802,152200,1367522930,6220,6220,6220,6220,0
|
|
20240802,152100,1367522930,6220,6220,6220,6220,0
|
|
20240802,152000,1367522930,6220,6220,6220,6220,0
|
|
20240802,151900,1367522930,6220,6220,6220,6220,11
|
|
20240802,151800,1367454510,6220,6200,6220,6190,336
|
|
20240802,151700,1365372650,6230,6210,6230,6190,1120
|
|
20240802,151600,1358426390,6220,6220,6230,6220,132
|
|
20240802,151500,1357605340,6220,6210,6220,6210,182
|
|
20240802,151400,1356475100,6220,6220,6220,6220,1
|
|
20240802,151300,1356468880,6200,6190,6220,6190,100
|
|
20240802,151200,1355848010,6220,6210,6220,6210,452
|
|
20240802,151100,1353041080,6190,6200,6210,6190,616
|
|
20240802,151000,1349223240,6210,6210,6210,6210,54
|
|
20240802,150900,1348887900,6200,6200,6200,6200,50
|
|
20240802,150800,1348577900,6210,6200,6210,6200,721
|
|
20240802,150700,1344107690,6210,6210,6210,6210,70
|
|
20240802,150600,1343672990,6210,6210,6220,6200,1208
|
|
20240802,150500,1336172300,6210,6220,6220,6210,557
|
|
20240802,150400,1332713310,6230,6220,6230,6220,309
|
|
20240802,150300,1330791320,6230,6230,6230,6230,30
|
|
20240802,150200,1330604420,6230,6220,6230,6220,274
|
|
20240802,150100,1328900070,6220,6220,6220,6220,77
|
|
20240802,150000,1328421130,6240,6220,6240,6220,1033
|
|
20240802,145900,1321994250,6230,6230,6240,6230,770
|
|
20240802,145800,1317194140,6240,6240,6240,6240,0
|
|
20240802,145700,1317194140,6240,6230,6240,6230,184
|
|
20240802,145600,1316047590,6240,6230,6240,6230,528
|
|
20240802,145500,1312758140,6220,6230,6230,6220,515
|
|
20240802,145400,1309551240,6230,6220,6230,6220,117
|
|
20240802,145300,1308823490,6230,6230,6230,6230,0
|
|
20240802,145200,1308823490,6230,6230,6240,6230,940
|
|
20240802,145100,1302967270,6230,6220,6230,6220,520
|
|
20240802,145000,1299732860,6220,6230,6230,6210,1193
|
|
20240802,144900,1292309860,6200,6180,6240,6180,1258
|
|
20240802,144800,1284526020,6190,6150,6200,6150,2177
|
|
20240802,144700,1271108920,6150,6130,6150,6130,1755
|
|
20240802,144600,1260328690,6150,6140,6150,6130,965
|
|
20240802,144500,1254411190,6140,6150,6150,6130,1062
|
|
20240802,144400,1247895530,6150,6130,6150,6120,3320
|
|
20240802,144300,1227542230,6150,6150,6150,6150,0
|
|
20240802,144200,1227542230,6150,6140,6150,6130,2047
|
|
20240802,144100,1214994080,6150,6150,6150,6140,90
|
|
20240802,144000,1214440660,6150,6120,6150,6120,394
|
|
20240802,143900,1212025580,6110,6120,6120,6110,1541
|
|
20240802,143800,1202598260,6130,6120,6140,6120,323
|
|
20240802,143700,1200619260,6130,6130,6130,6130,246
|
|
20240802,143600,1199111280,6140,6140,6150,6140,465
|
|
20240802,143500,1196256170,6130,6130,6130,6120,830
|
|
20240802,143400,1191173070,6130,6130,6140,6130,798
|
|
20240802,143300,1186278190,6130,6140,6140,6130,932
|
|
20240802,143200,1180562960,6150,6180,6180,6100,12608
|
|
20240802,143100,1103477660,6160,6180,6180,6160,1263
|
|
20240802,143000,1095692320,6160,6180,6180,6160,167
|
|
20240802,142900,1094660280,6180,6170,6180,6160,819
|
|
20240802,142800,1089603820,6180,6180,6180,6180,20
|
|
20240802,142700,1089480220,6180,6170,6200,6140,8976
|
|
20240802,142600,1034176040,6200,6190,6200,6170,4052
|
|
20240802,142500,1009114320,6200,6200,6220,6200,1148
|
|
20240802,142400,1001996700,6200,6220,6220,6200,8542
|
|
20240802,142300,948999330,6240,6220,6240,6210,627
|
|
20240802,142200,945100620,6240,6240,6240,6220,704
|
|
20240802,142100,940718940,6240,6220,6240,6220,2
|
|
20240802,142000,940706480,6240,6220,6240,6210,979
|
|
20240802,141900,934624650,6210,6240,6240,6210,7766
|
|
20240802,141800,886302280,6250,6230,6250,6230,58
|
|
20240802,141700,885940920,6250,6230,6250,6230,200
|
|
20240802,141600,884694900,6250,6250,6250,6250,3
|
|
20240802,141500,884676150,6240,6240,6240,6240,2882
|
|
20240802,141400,866692470,6250,6260,6260,6250,235
|
|
20240802,141300,865223700,6250,6250,6250,6250,2958
|
|
20240802,141200,846736200,6260,6250,6260,6250,1140
|
|
20240802,141100,839611190,6250,6250,6260,6250,154
|
|
20240802,141000,838648680,6260,6260,6260,6260,2652
|
|
20240802,140900,822047160,6270,6280,6280,6270,2165
|
|
20240802,140800,808472450,6280,6280,6280,6280,3
|
|
20240802,140700,808453610,6280,6280,6280,6280,10
|
|
20240802,140600,808390810,6280,6280,6280,6280,11
|
|
20240802,140500,808321730,6280,6280,6280,6280,1
|
|
20240802,140400,808315450,6270,6270,6280,6270,806
|
|
20240802,140300,803261820,6280,6280,6280,6270,107
|
|
20240802,140200,802590860,6290,6290,6290,6290,3
|
|
20240802,140100,802571990,6280,6280,6280,6280,2000
|
|
20240802,140000,790011990,6290,6280,6290,6280,258
|
|
20240802,135900,788389930,6280,6290,6290,6280,20
|
|
20240802,135800,788264200,6300,6290,6300,6290,8
|
|
20240802,135700,788213870,6300,6290,6300,6290,823
|
|
20240802,135600,783037170,6310,6310,6310,6310,0
|
|
20240802,135500,783037170,6310,6310,6310,6310,0
|
|
20240802,135400,783037170,6310,6310,6310,6310,4
|
|
20240802,135300,783011930,6300,6300,6300,6300,1
|
|
20240802,135200,783005630,6310,6290,6310,6290,1172
|
|
20240802,135100,775633710,6290,6290,6290,6290,502
|
|
20240802,135000,772476130,6310,6310,6310,6310,2
|
|
20240802,134900,772463510,6300,6320,6320,6300,414
|
|
20240802,134800,769852910,6320,6320,6320,6320,15
|
|
20240802,134700,769758110,6320,6320,6320,6320,0
|
|
20240802,134600,769758110,6320,6320,6320,6320,0
|
|
20240802,134500,769758110,6320,6300,6320,6300,103
|
|
20240802,134400,769109170,6320,6320,6320,6320,0
|
|
20240802,134300,769109170,6320,6320,6320,6320,0
|
|
20240802,134200,769109170,6320,6320,6320,6320,2
|
|
20240802,134100,769096530,6300,6310,6320,6300,314
|
|
20240802,134000,767118300,6310,6310,6310,6310,1
|
|
20240802,133900,767111990,6300,6300,6300,6300,0
|
|
20240802,133800,767111990,6300,6300,6300,6300,777
|
|
20240802,133700,762216890,6300,6300,6300,6300,30
|
|
20240802,133600,762027890,6300,6300,6300,6300,28
|
|
20240802,133500,761851490,6300,6300,6300,6300,0
|
|
20240802,133400,761851490,6300,6300,6300,6300,0
|
|
20240802,133300,761851490,6300,6300,6300,6300,0
|
|
20240802,133200,761851490,6300,6300,6300,6300,11
|
|
20240802,133100,761782190,6300,6300,6300,6300,2
|
|
20240802,133000,761769590,6280,6280,6280,6280,394
|
|
20240802,132900,759295270,6280,6280,6280,6280,0
|
|
20240802,132800,759295270,6280,6280,6280,6280,0
|
|
20240802,132700,759295270,6280,6280,6280,6280,205
|
|
20240802,132600,758007870,6280,6290,6290,6280,453
|
|
20240802,132500,755162460,6300,6300,6300,6300,6
|
|
20240802,132400,755124660,6300,6300,6300,6300,41
|
|
20240802,132300,754866360,6290,6290,6290,6290,131
|
|
20240802,132200,754042370,6290,6290,6290,6290,0
|
|
20240802,132100,754042370,6290,6290,6290,6290,157
|
|
20240802,132000,753054840,6300,6300,6300,6300,1000
|
|
20240802,131900,746754840,6290,6290,6290,6290,77
|
|
20240802,131800,746270510,6290,6290,6290,6290,0
|
|
20240802,131700,746270510,6290,6290,6290,6290,251
|
|
20240802,131600,744691720,6290,6290,6290,6280,74
|
|
20240802,131500,744226760,6280,6280,6280,6280,33
|
|
20240802,131400,744019520,6290,6290,6290,6290,1
|
|
20240802,131300,744013230,6290,6290,6290,6290,0
|
|
20240802,131200,744013230,6290,6290,6290,6280,496
|
|
20240802,131100,740898270,6280,6280,6280,6280,34
|
|
20240802,131000,740684750,6290,6290,6290,6290,0
|
|
20240802,130900,740684750,6290,6280,6290,6280,1270
|
|
20240802,130800,732709110,6290,6280,6290,6280,15
|
|
20240802,130700,732614890,6290,6290,6290,6290,5
|
|
20240802,130600,732583440,6290,6280,6290,6280,108
|
|
20240802,130500,731905160,6290,6290,6300,6290,192
|
|
20240802,130400,730697460,6290,6290,6290,6290,300
|
|
20240802,130300,728810460,6300,6290,6300,6290,14
|
|
20240802,130200,728722390,6290,6290,6290,6290,352
|
|
20240802,130100,726508310,6300,6290,6300,6290,32
|
|
20240802,130000,726307010,6300,6300,6300,6300,440
|
|
20240802,125900,723535010,6290,6290,6290,6290,1
|
|
20240802,125800,723528720,6300,6300,6300,6300,10
|
|
20240802,125700,723465720,6300,6300,6300,6300,444
|
|
20240802,125600,720668520,6290,6300,6300,6290,50
|
|
20240802,125500,720353970,6290,6300,6300,6290,82
|
|
20240802,125400,719838170,6280,6290,6290,6280,280
|
|
20240802,125300,718077040,6310,6290,6310,6290,158
|
|
20240802,125200,717083180,6310,6300,6310,6300,101
|
|
20240802,125100,716446870,6320,6320,6320,6320,0
|
|
20240802,125000,716446870,6320,6320,6320,6320,16
|
|
20240802,124900,716345750,6320,6320,6320,6320,0
|
|
20240802,124800,716345750,6320,6320,6320,6290,504
|
|
20240802,124700,713175470,6290,6290,6290,6290,300
|
|
20240802,124600,711288470,6320,6320,6320,6320,0
|
|
20240802,124500,711288470,6320,6320,6320,6320,6
|
|
20240802,124400,711250550,6280,6280,6280,6280,179
|
|
20240802,124300,710126430,6320,6300,6320,6290,3002
|
|
20240802,124200,691233080,6320,6320,6320,6320,0
|
|
20240802,124100,691233080,6320,6320,6320,6320,4
|
|
20240802,124000,691207800,6320,6320,6320,6320,0
|
|
20240802,123900,691207800,6320,6320,6320,6320,4
|
|
20240802,123800,691182520,6300,6300,6300,6300,121
|
|
20240802,123700,690420220,6320,6320,6320,6300,176
|
|
20240802,123600,689310350,6320,6330,6330,6320,32
|
|
20240802,123500,689108090,6330,6330,6330,6330,0
|
|
20240802,123400,689108090,6330,6330,6330,6330,0
|
|
20240802,123300,689108090,6330,6330,6330,6330,1
|
|
20240802,123200,689101760,6330,6330,6330,6330,0
|
|
20240802,123100,689101760,6330,6320,6330,6310,773
|
|
20240802,123000,684219300,6320,6320,6320,6320,0
|
|
20240802,122900,684219300,6320,6310,6320,6310,3
|
|
20240802,122800,684200350,6320,6320,6320,6320,0
|
|
20240802,122700,684200350,6320,6320,6320,6320,0
|
|
20240802,122600,684200350,6320,6320,6320,6320,0
|
|
20240802,122500,684200350,6320,6320,6320,6320,0
|
|
20240802,122400,684200350,6320,6300,6320,6300,439
|
|
20240802,122300,681434610,6300,6300,6300,6300,463
|
|
20240802,122200,678517710,6320,6310,6320,6300,29
|
|
20240802,122100,678334720,6320,6320,6320,6320,0
|
|
20240802,122000,678334720,6320,6320,6320,6320,0
|
|
20240802,121900,678334720,6320,6300,6320,6300,503
|
|
20240802,121800,675165780,6320,6300,6320,6290,137
|
|
20240802,121700,674302850,6320,6320,6320,6320,2
|
|
20240802,121600,674290210,6300,6310,6310,6300,300
|
|
20240802,121500,672400200,6320,6320,6320,6320,0
|
|
20240802,121400,672400200,6320,6320,6320,6300,53
|
|
20240802,121300,672066220,6300,6300,6300,6300,0
|
|
20240802,121200,672066220,6300,6300,6300,6300,0
|
|
20240802,121100,672066220,6300,6300,6300,6300,185
|
|
20240802,121000,670900720,6320,6300,6320,6300,116
|
|
20240802,120900,670169840,6320,6320,6320,6320,3
|
|
20240802,120800,670150880,6320,6300,6320,6300,62
|
|
20240802,120700,669760240,6300,6300,6300,6300,140
|
|
20240802,120600,668878240,6300,6320,6320,6300,360
|
|
20240802,120500,666609130,6330,6330,6330,6330,0
|
|
20240802,120400,666609130,6330,6310,6330,6300,1408
|
|
20240802,120300,657736550,6330,6330,6330,6330,11
|
|
20240802,120200,657666920,6330,6330,6330,6330,0
|
|
20240802,120100,657666920,6330,6330,6330,6330,0
|
|
20240802,120000,657666920,6330,6330,6330,6330,0
|
|
20240802,115900,657666920,6330,6330,6330,6330,1
|
|
20240802,115800,657660590,6330,6320,6330,6310,1779
|
|
20240802,115700,646424180,6310,6310,6320,6310,107
|
|
20240802,115600,645748990,6320,6300,6320,6300,384
|
|
20240802,115500,643328930,6310,6310,6310,6310,270
|
|
20240802,115400,641625230,6320,6300,6320,6300,255
|
|
20240802,115300,640016210,6310,6300,6310,6300,502
|
|
20240802,115200,636853590,6310,6310,6310,6310,1
|
|
20240802,115100,636847280,6310,6310,6310,6310,0
|
|
20240802,115000,636847280,6310,6310,6310,6310,0
|
|
20240802,114900,636847280,6310,6310,6310,6310,2
|
|
20240802,114800,636834660,6320,6320,6320,6320,0
|
|
20240802,114700,636834660,6320,6320,6320,6320,13
|
|
20240802,114600,636752500,6310,6310,6310,6310,2
|
|
20240802,114500,636739880,6300,6300,6300,6300,100
|
|
20240802,114400,636109880,6320,6320,6320,6320,0
|
|
20240802,114300,636109880,6320,6320,6320,6320,0
|
|
20240802,114200,636109880,6320,6300,6320,6300,82
|
|
20240802,114100,635593200,6310,6310,6310,6310,11
|
|
20240802,114000,635523790,6310,6310,6310,6310,9
|
|
20240802,113900,635467000,6310,6310,6310,6300,77
|
|
20240802,113800,634981740,6310,6310,6310,6310,474
|
|
20240802,113700,631990800,6320,6320,6320,6320,2
|
|
20240802,113600,631978160,6310,6310,6310,6310,10
|
|
20240802,113500,631915060,6320,6310,6320,6310,17
|
|
20240802,113400,631807760,6330,6310,6330,6310,72
|
|
20240802,113300,631353400,6340,6340,6340,6340,0
|
|
20240802,113200,631353400,6340,6310,6340,6310,665
|
|
20240802,113100,627157190,6310,6310,6310,6310,0
|
|
20240802,113000,627157190,6310,6300,6310,6300,2
|
|
20240802,112900,627144580,6310,6310,6310,6310,1
|
|
20240802,112800,627138270,6300,6310,6310,6300,689
|
|
20240802,112700,622796560,6310,6310,6310,6310,106
|
|
20240802,112600,622127700,6310,6310,6310,6310,241
|
|
20240802,112500,620606990,6300,6300,6300,6300,1
|
|
20240802,112400,620600690,6330,6330,6330,6330,5
|
|
20240802,112300,620569040,6310,6320,6320,6300,1339
|
|
20240802,112200,612123100,6310,6340,6340,6310,287
|
|
20240802,112100,610307010,6330,6330,6330,6330,0
|
|
20240802,112000,610307010,6330,6330,6330,6330,0
|
|
20240802,111900,610307010,6330,6340,6340,6320,1050
|
|
20240802,111800,603662260,6360,6340,6360,6340,61
|
|
20240802,111700,603275500,6360,6360,6360,6360,8
|
|
20240802,111600,603224620,6360,6360,6360,6360,0
|
|
20240802,111500,603224620,6360,6360,6360,6360,30
|
|
20240802,111400,603033820,6340,6340,6340,6340,14
|
|
20240802,111300,602945060,6330,6330,6330,6330,120
|
|
20240802,111200,602185460,6360,6360,6360,6360,1
|
|
20240802,111100,602179100,6330,6330,6330,6330,95
|
|
20240802,111000,601577750,6330,6360,6360,6330,197
|
|
20240802,110900,600328770,6360,6360,6360,6360,0
|
|
20240802,110800,600328770,6360,6360,6360,6360,0
|
|
20240802,110700,600328770,6360,6340,6360,6340,3
|
|
20240802,110600,600309710,6360,6360,6360,6360,0
|
|
20240802,110500,600309710,6360,6360,6360,6360,0
|
|
20240802,110400,600309710,6360,6360,6360,6340,14
|
|
20240802,110300,600220870,6340,6340,6340,6340,117
|
|
20240802,110200,599479090,6340,6340,6340,6340,35
|
|
20240802,110100,599257190,6360,6350,6360,6350,333
|
|
20240802,110000,597142320,6360,6360,6360,6360,0
|
|
20240802,105900,597142320,6360,6360,6360,6360,0
|
|
20240802,105800,597142320,6360,6360,6360,6360,0
|
|
20240802,105700,597142320,6360,6360,6360,6360,100
|
|
20240802,105600,596506320,6360,6350,6360,6350,354
|
|
20240802,105500,594258400,6370,6350,6370,6350,3
|
|
20240802,105400,594239310,6370,6370,6370,6370,0
|
|
20240802,105300,594239310,6370,6370,6370,6370,5
|
|
20240802,105200,594207460,6370,6370,6370,6370,0
|
|
20240802,105100,594207460,6370,6370,6370,6370,0
|
|
20240802,105000,594207460,6370,6370,6370,6370,0
|
|
20240802,104900,594207460,6370,6350,6370,6350,364
|
|
20240802,104800,591892450,6350,6370,6370,6350,783
|
|
20240802,104700,586914940,6370,6360,6370,6360,903
|
|
20240802,104600,581171830,6360,6340,6360,6340,859
|
|
20240802,104500,575721330,6350,6350,6350,6350,2
|
|
20240802,104400,575708630,6340,6330,6340,6330,404
|
|
20240802,104300,573147490,6340,6320,6340,6320,223
|
|
20240802,104200,571737890,6300,6300,6300,6300,2200
|
|
20240802,104100,557877890,6320,6320,6320,6320,50
|
|
20240802,104000,557561890,6320,6320,6320,6320,0
|
|
20240802,103900,557561890,6320,6320,6320,6320,5
|
|
20240802,103800,557530290,6320,6310,6320,6300,548
|
|
20240802,103700,554077400,6310,6310,6310,6310,0
|
|
20240802,103600,554077400,6310,6310,6310,6310,0
|
|
20240802,103500,554077400,6310,6310,6310,6310,0
|
|
20240802,103400,554077400,6310,6310,6310,6310,0
|
|
20240802,103300,554077400,6310,6300,6310,6290,183
|
|
20240802,103200,552925950,6300,6300,6300,6300,10
|
|
20240802,103100,552862950,6300,6300,6300,6300,4
|
|
20240802,103000,552837750,6290,6300,6300,6290,4
|
|
20240802,102900,552812580,6300,6300,6300,6300,0
|
|
20240802,102800,552812580,6300,6300,6300,6300,0
|
|
20240802,102700,552812580,6300,6300,6300,6300,3
|
|
20240802,102600,552793680,6290,6310,6310,6290,197
|
|
20240802,102500,551553570,6310,6300,6310,6300,75
|
|
20240802,102400,551081040,6310,6310,6310,6310,3
|
|
20240802,102300,551062110,6290,6300,6310,6290,144
|
|
20240802,102200,550155720,6300,6300,6300,6290,2192
|
|
20240802,102100,536357920,6310,6320,6330,6310,666
|
|
20240802,102000,532153770,6330,6330,6330,6330,149
|
|
20240802,101900,531210600,6340,6340,6340,6340,0
|
|
20240802,101800,531210600,6340,6340,6340,6340,3
|
|
20240802,101700,531191580,6340,6340,6340,6340,260
|
|
20240802,101600,529543180,6340,6340,6340,6340,0
|
|
20240802,101500,529543180,6340,6340,6340,6340,167
|
|
20240802,101400,528484400,6340,6320,6340,6320,618
|
|
20240802,101300,524572640,6310,6310,6310,6310,0
|
|
20240802,101200,524572640,6310,6310,6310,6310,58
|
|
20240802,101100,524206660,6310,6320,6320,6310,90
|
|
20240802,101000,523638560,6310,6310,6320,6310,285
|
|
20240802,100900,521840130,6320,6320,6320,6320,222
|
|
20240802,100800,520437090,6320,6320,6320,6320,1053
|
|
20240802,100700,513782130,6320,6300,6320,6300,38
|
|
20240802,100600,513542570,6320,6310,6320,6300,31
|
|
20240802,100500,513346980,6320,6320,6320,6320,18
|
|
20240802,100400,513233220,6320,6310,6320,6310,736
|
|
20240802,100300,508589050,6310,6310,6310,6310,19
|
|
20240802,100200,508469160,6290,6290,6290,6290,189
|
|
20240802,100100,507280350,6290,6290,6290,6290,224
|
|
20240802,100000,505871390,6270,6270,6270,6270,21
|
|
20240802,095900,505739720,6290,6270,6290,6270,1012
|
|
20240802,095800,499394240,6270,6290,6290,6270,53
|
|
20240802,095700,499061870,6270,6270,6280,6270,93
|
|
20240802,095600,498478040,6280,6280,6280,6280,231
|
|
20240802,095500,497027360,6270,6270,6270,6260,4727
|
|
20240802,095400,467419950,6280,6280,6290,6280,31
|
|
20240802,095300,467225240,6290,6260,6290,6260,3059
|
|
20240802,095200,448072200,6260,6270,6270,6260,836
|
|
20240802,095100,442838800,6300,6280,6300,6250,5768
|
|
20240802,095000,406724490,6270,6290,6290,6270,3038
|
|
20240802,094900,387666030,6300,6300,6300,6300,23
|
|
20240802,094800,387521130,6300,6300,6300,6300,51
|
|
20240802,094700,387199830,6300,6300,6300,6300,0
|
|
20240802,094600,387199830,6300,6320,6320,6300,425
|
|
20240802,094500,384522270,6310,6330,6330,6310,118
|
|
20240802,094400,383777500,6330,6320,6330,6320,13
|
|
20240802,094300,383695320,6300,6320,6330,6300,449
|
|
20240802,094200,380858530,6320,6320,6320,6300,32
|
|
20240802,094100,380656810,6300,6280,6320,6280,451
|
|
20240802,094000,377819090,6280,6300,6300,6280,321
|
|
20240802,093900,375801570,6320,6320,6320,6300,394
|
|
20240802,093800,373317330,6320,6310,6320,6300,586
|
|
20240802,093700,369624650,6310,6320,6320,6310,256
|
|
20240802,093600,368007830,6300,6310,6320,6300,366
|
|
20240802,093500,365696770,6320,6310,6320,6300,814
|
|
20240802,093400,360556620,6300,6300,6300,6300,306
|
|
20240802,093300,358628820,6300,6290,6300,6290,633
|
|
20240802,093200,354646220,6290,6270,6290,6250,2383
|
|
20240802,093100,339708160,6270,6270,6280,6260,287
|
|
20240802,093000,337910210,6270,6280,6280,6260,1068
|
|
20240802,092900,331221200,6280,6280,6280,6270,230
|
|
20240802,092800,329778800,6280,6280,6290,6240,3878
|
|
20240802,092700,305533980,6280,6300,6300,6270,845
|
|
20240802,092600,300229000,6300,6290,6300,6260,1666
|
|
20240802,092500,289775640,6300,6290,6300,6280,310
|
|
20240802,092400,287825720,6280,6280,6290,6280,631
|
|
20240802,092300,283858250,6290,6280,6290,6270,200
|
|
20240802,092200,282603260,6300,6290,6300,6270,697
|
|
20240802,092100,278221090,6290,6270,6290,6270,626
|
|
20240802,092000,274292480,6270,6260,6270,6260,787
|
|
20240802,091900,269362800,6260,6270,6280,6250,649
|
|
20240802,091800,265299450,6260,6250,6290,6240,5549
|
|
20240802,091700,230628270,6260,6290,6300,6260,5418
|
|
20240802,091600,196648590,6290,6300,6300,6290,1479
|
|
20240802,091500,187337310,6300,6330,6330,6300,1443
|
|
20240802,091400,178234110,6320,6300,6320,6300,770
|
|
20240802,091300,173380780,6310,6320,6330,6300,903
|
|
20240802,091200,167679680,6320,6300,6340,6290,1849
|
|
20240802,091100,156034300,6320,6330,6340,6300,5437
|
|
20240802,091000,121739600,6340,6310,6360,6310,1462
|
|
20240802,090900,112490120,6330,6350,6370,6310,2896
|
|
20240802,090800,94170620,6380,6400,6400,6360,2948
|
|
20240802,090700,75414240,6400,6400,6400,6400,13
|
|
20240802,090600,75331040,6400,6400,6410,6370,1434
|
|
20240802,090500,66192690,6400,6400,6420,6380,1115
|
|
20240802,090400,59067950,6420,6390,6420,6370,440
|
|
20240802,090300,56258590,6390,6400,6440,6370,2136
|
|
20240802,090200,42607890,6440,6380,6440,6380,965
|
|
20240802,090100,36433840,6380,6380,6380,6320,1081
|
|
20240802,090000,29583140,6380,6450,6500,6340,4609
|