678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201500,264809210,7500,7500,7500,7500,597
|
|
20240802,201400,264809210,7500,7500,7500,7500,0
|
|
20240802,201300,264809210,7500,7500,7500,7500,0
|
|
20240802,201200,264809210,7500,7500,7500,7500,0
|
|
20240802,201100,264809210,7500,7500,7500,7500,0
|
|
20240802,201000,264809210,7500,7500,7500,7500,0
|
|
20240802,200900,264809210,7500,7500,7500,7500,0
|
|
20240802,200800,264809210,7500,7500,7500,7500,0
|
|
20240802,200700,264809210,7500,7500,7500,7500,0
|
|
20240802,200600,264809210,7500,7500,7500,7500,0
|
|
20240802,200500,264809210,7500,7500,7500,7500,0
|
|
20240802,200400,264809210,7500,7500,7500,7500,0
|
|
20240802,200300,264809210,7500,7500,7500,7500,0
|
|
20240802,200200,264809210,7500,7500,7500,7500,0
|
|
20240802,200100,264809210,7500,7500,7500,7500,0
|
|
20240802,200000,264809210,7500,7500,7500,7500,0
|
|
20240802,195900,264809210,7500,7500,7500,7500,0
|
|
20240802,195800,264809210,7500,7500,7500,7500,0
|
|
20240802,195700,264809210,7500,7500,7500,7500,0
|
|
20240802,195600,264809210,7500,7500,7500,7500,0
|
|
20240802,195500,264809210,7500,7500,7500,7500,0
|
|
20240802,195400,264809210,7500,7500,7500,7500,0
|
|
20240802,195300,264809210,7500,7500,7500,7500,0
|
|
20240802,195200,264809210,7500,7500,7500,7500,0
|
|
20240802,195100,264809210,7500,7500,7500,7500,0
|
|
20240802,195000,264809210,7500,7500,7500,7500,0
|
|
20240802,194900,264809210,7500,7500,7500,7500,0
|
|
20240802,194800,264809210,7500,7500,7500,7500,0
|
|
20240802,194700,264809210,7500,7500,7500,7500,0
|
|
20240802,194600,264809210,7500,7500,7500,7500,0
|
|
20240802,194500,264809210,7500,7500,7500,7500,597
|
|
20240802,194400,264809210,7500,7500,7500,7500,0
|
|
20240802,194300,264809210,7500,7500,7500,7500,0
|
|
20240802,194200,264809210,7500,7500,7500,7500,0
|
|
20240802,194100,264809210,7500,7500,7500,7500,0
|
|
20240802,194000,264809210,7500,7500,7500,7500,0
|
|
20240802,193900,264809210,7500,7500,7500,7500,0
|
|
20240802,193800,264809210,7500,7500,7500,7500,0
|
|
20240802,193700,264809210,7500,7500,7500,7500,0
|
|
20240802,193600,264809210,7500,7500,7500,7500,0
|
|
20240802,193500,264809210,7500,7500,7500,7500,0
|
|
20240802,193400,264809210,7500,7500,7500,7500,0
|
|
20240802,193300,264809210,7500,7500,7500,7500,0
|
|
20240802,193200,264809210,7500,7500,7500,7500,0
|
|
20240802,193100,264809210,7500,7500,7500,7500,0
|
|
20240802,193000,264809210,7500,7500,7500,7500,0
|
|
20240802,192900,264809210,7500,7500,7500,7500,0
|
|
20240802,192800,264809210,7500,7500,7500,7500,0
|
|
20240802,192700,264809210,7500,7500,7500,7500,0
|
|
20240802,192600,264809210,7500,7500,7500,7500,0
|
|
20240802,192500,264809210,7500,7500,7500,7500,0
|
|
20240802,192400,264809210,7500,7500,7500,7500,0
|
|
20240802,192300,264809210,7500,7500,7500,7500,0
|
|
20240802,192200,264809210,7500,7500,7500,7500,0
|
|
20240802,192100,264809210,7500,7500,7500,7500,0
|
|
20240802,192000,264809210,7500,7500,7500,7500,0
|
|
20240802,191900,264809210,7500,7500,7500,7500,0
|
|
20240802,191800,264809210,7500,7500,7500,7500,0
|
|
20240802,191700,264809210,7500,7500,7500,7500,0
|
|
20240802,191600,264809210,7500,7500,7500,7500,0
|
|
20240802,191500,264809210,7500,7500,7500,7500,597
|
|
20240802,191400,264809210,7500,7500,7500,7500,0
|
|
20240802,191300,264809210,7500,7500,7500,7500,0
|
|
20240802,191200,264809210,7500,7500,7500,7500,0
|
|
20240802,191100,264809210,7500,7500,7500,7500,0
|
|
20240802,191000,264809210,7500,7500,7500,7500,0
|
|
20240802,190900,264809210,7500,7500,7500,7500,0
|
|
20240802,190800,264809210,7500,7500,7500,7500,0
|
|
20240802,190700,264809210,7500,7500,7500,7500,0
|
|
20240802,190600,264809210,7500,7500,7500,7500,0
|
|
20240802,190500,264809210,7500,7500,7500,7500,0
|
|
20240802,190400,264809210,7500,7500,7500,7500,0
|
|
20240802,190300,264809210,7500,7500,7500,7500,0
|
|
20240802,190200,264809210,7500,7500,7500,7500,0
|
|
20240802,190100,264809210,7500,7500,7500,7500,0
|
|
20240802,190000,264809210,7500,7500,7500,7500,0
|
|
20240802,185900,264809210,7500,7500,7500,7500,0
|
|
20240802,185800,264809210,7500,7500,7500,7500,0
|
|
20240802,185700,264809210,7500,7500,7500,7500,0
|
|
20240802,185600,264809210,7500,7500,7500,7500,0
|
|
20240802,185500,264809210,7500,7500,7500,7500,0
|
|
20240802,185400,264809210,7500,7500,7500,7500,0
|
|
20240802,185300,264809210,7500,7500,7500,7500,0
|
|
20240802,185200,264809210,7500,7500,7500,7500,0
|
|
20240802,185100,264809210,7500,7500,7500,7500,0
|
|
20240802,185000,264809210,7500,7500,7500,7500,0
|
|
20240802,184900,264809210,7500,7500,7500,7500,0
|
|
20240802,184800,264809210,7500,7500,7500,7500,0
|
|
20240802,184700,264809210,7500,7500,7500,7500,0
|
|
20240802,184600,264809210,7500,7500,7500,7500,0
|
|
20240802,184500,264809210,7500,7500,7500,7500,597
|
|
20240802,184400,264809210,7500,7500,7500,7500,0
|
|
20240802,184300,264809210,7500,7500,7500,7500,0
|
|
20240802,184200,264809210,7500,7500,7500,7500,0
|
|
20240802,184100,264809210,7500,7500,7500,7500,0
|
|
20240802,184000,264809210,7500,7500,7500,7500,0
|
|
20240802,183900,264809210,7500,7500,7500,7500,0
|
|
20240802,183800,264809210,7500,7500,7500,7500,0
|
|
20240802,183700,264809210,7500,7500,7500,7500,0
|
|
20240802,183600,264809210,7500,7500,7500,7500,0
|
|
20240802,183500,264809210,7500,7500,7500,7500,0
|
|
20240802,183400,264809210,7500,7500,7500,7500,0
|
|
20240802,183300,264809210,7500,7500,7500,7500,0
|
|
20240802,183200,264809210,7500,7500,7500,7500,0
|
|
20240802,183100,264809210,7500,7500,7500,7500,0
|
|
20240802,183000,264809210,7500,7500,7500,7500,0
|
|
20240802,182900,264809210,7500,7500,7500,7500,0
|
|
20240802,182800,264809210,7500,7500,7500,7500,0
|
|
20240802,182700,264809210,7500,7500,7500,7500,0
|
|
20240802,182600,264809210,7500,7500,7500,7500,0
|
|
20240802,182500,264809210,7500,7500,7500,7500,0
|
|
20240802,182400,264809210,7500,7500,7500,7500,0
|
|
20240802,182300,264809210,7500,7500,7500,7500,0
|
|
20240802,182200,264809210,7500,7500,7500,7500,0
|
|
20240802,182100,264809210,7500,7500,7500,7500,0
|
|
20240802,182000,264809210,7500,7500,7500,7500,0
|
|
20240802,181900,264809210,7500,7500,7500,7500,0
|
|
20240802,181800,264809210,7500,7500,7500,7500,0
|
|
20240802,181700,264809210,7500,7500,7500,7500,0
|
|
20240802,181600,264809210,7500,7500,7500,7500,0
|
|
20240802,181500,264809210,7500,7500,7500,7500,597
|
|
20240802,181400,264809210,7500,7500,7500,7500,0
|
|
20240802,181300,264809210,7500,7500,7500,7500,0
|
|
20240802,181200,264809210,7500,7500,7500,7500,0
|
|
20240802,181100,264809210,7500,7500,7500,7500,0
|
|
20240802,181000,264809210,7500,7500,7500,7500,0
|
|
20240802,180900,264809210,7500,7500,7500,7500,0
|
|
20240802,180800,264809210,7500,7500,7500,7500,0
|
|
20240802,180700,264809210,7500,7500,7500,7500,0
|
|
20240802,180600,264809210,7500,7500,7500,7500,0
|
|
20240802,180500,264809210,7500,7500,7500,7500,0
|
|
20240802,180400,264809210,7500,7500,7500,7500,0
|
|
20240802,180300,264809210,7500,7500,7500,7500,0
|
|
20240802,180200,264809210,7500,7500,7500,7500,0
|
|
20240802,180100,264809210,7500,7500,7500,7500,0
|
|
20240802,180000,264809210,7500,7500,7500,7500,0
|
|
20240802,175900,264809210,7500,7500,7500,7500,0
|
|
20240802,175800,264809210,7500,7500,7500,7500,0
|
|
20240802,175700,264809210,7500,7500,7500,7500,0
|
|
20240802,175600,264809210,7500,7500,7500,7500,0
|
|
20240802,175500,264809210,7500,7500,7500,7500,0
|
|
20240802,175400,264809210,7500,7500,7500,7500,0
|
|
20240802,175300,264809210,7500,7500,7500,7500,0
|
|
20240802,175200,264809210,7500,7500,7500,7500,0
|
|
20240802,175100,264809210,7500,7500,7500,7500,0
|
|
20240802,175000,264809210,7500,7500,7500,7500,0
|
|
20240802,174900,264809210,7500,7500,7500,7500,0
|
|
20240802,174800,264809210,7500,7500,7500,7500,0
|
|
20240802,174700,264809210,7500,7500,7500,7500,0
|
|
20240802,174600,264809210,7500,7500,7500,7500,0
|
|
20240802,174500,264809210,7500,7500,7500,7500,597
|
|
20240802,174400,264809210,7500,7500,7500,7500,0
|
|
20240802,174300,264809210,7500,7500,7500,7500,0
|
|
20240802,174200,264809210,7500,7500,7500,7500,0
|
|
20240802,174100,264809210,7500,7500,7500,7500,0
|
|
20240802,174000,264809210,7500,7500,7500,7500,0
|
|
20240802,173900,264809210,7500,7500,7500,7500,0
|
|
20240802,173800,264809210,7500,7500,7500,7500,0
|
|
20240802,173700,264809210,7500,7500,7500,7500,0
|
|
20240802,173600,264809210,7500,7500,7500,7500,0
|
|
20240802,173500,264809210,7500,7500,7500,7500,0
|
|
20240802,173400,264809210,7500,7500,7500,7500,0
|
|
20240802,173300,264809210,7500,7500,7500,7500,0
|
|
20240802,173200,264809210,7500,7500,7500,7500,0
|
|
20240802,173100,264809210,7500,7500,7500,7500,0
|
|
20240802,173000,264809210,7500,7500,7500,7500,0
|
|
20240802,172900,264809210,7500,7500,7500,7500,0
|
|
20240802,172800,264809210,7500,7500,7500,7500,0
|
|
20240802,172700,264809210,7500,7500,7500,7500,0
|
|
20240802,172600,264809210,7500,7500,7500,7500,0
|
|
20240802,172500,264809210,7500,7500,7500,7500,0
|
|
20240802,172400,264809210,7500,7500,7500,7500,0
|
|
20240802,172300,264809210,7500,7500,7500,7500,0
|
|
20240802,172200,264809210,7500,7500,7500,7500,0
|
|
20240802,172100,264809210,7500,7500,7500,7500,0
|
|
20240802,172000,264809210,7500,7500,7500,7500,0
|
|
20240802,171900,264809210,7500,7500,7500,7500,0
|
|
20240802,171800,264809210,7500,7500,7500,7500,0
|
|
20240802,171700,264809210,7500,7500,7500,7500,0
|
|
20240802,171600,264809210,7500,7500,7500,7500,0
|
|
20240802,171500,264809210,7500,7500,7500,7500,597
|
|
20240802,171400,264809210,7500,7500,7500,7500,0
|
|
20240802,171300,264809210,7500,7500,7500,7500,0
|
|
20240802,171200,264809210,7500,7500,7500,7500,0
|
|
20240802,171100,264809210,7500,7500,7500,7500,0
|
|
20240802,171000,264809210,7500,7500,7500,7500,0
|
|
20240802,170900,264809210,7500,7500,7500,7500,0
|
|
20240802,170800,264809210,7500,7500,7500,7500,0
|
|
20240802,170700,264809210,7500,7500,7500,7500,0
|
|
20240802,170600,264809210,7500,7500,7500,7500,0
|
|
20240802,170500,264809210,7500,7500,7500,7500,0
|
|
20240802,170400,264809210,7500,7500,7500,7500,0
|
|
20240802,170300,264809210,7500,7500,7500,7500,0
|
|
20240802,170200,264809210,7500,7500,7500,7500,0
|
|
20240802,170100,264809210,7500,7500,7500,7500,0
|
|
20240802,170000,264809210,7500,7500,7500,7500,0
|
|
20240802,165900,264809210,7500,7500,7500,7500,0
|
|
20240802,165800,264809210,7500,7500,7500,7500,0
|
|
20240802,165700,264809210,7500,7500,7500,7500,0
|
|
20240802,165600,264809210,7500,7500,7500,7500,0
|
|
20240802,165500,264809210,7500,7500,7500,7500,0
|
|
20240802,165400,264809210,7500,7500,7500,7500,0
|
|
20240802,165300,264809210,7500,7500,7500,7500,0
|
|
20240802,165200,264809210,7500,7500,7500,7500,0
|
|
20240802,165100,264809210,7500,7500,7500,7500,0
|
|
20240802,165000,264809210,7500,7500,7500,7500,0
|
|
20240802,164900,264809210,7500,7500,7500,7500,0
|
|
20240802,164800,264809210,7500,7500,7500,7500,0
|
|
20240802,164700,264809210,7500,7500,7500,7500,0
|
|
20240802,164600,264809210,7500,7500,7500,7500,0
|
|
20240802,164500,264809210,7500,7500,7500,7500,597
|
|
20240802,164400,264809210,7500,7500,7500,7500,0
|
|
20240802,164300,264809210,7500,7500,7500,7500,0
|
|
20240802,164200,264809210,7500,7500,7500,7500,0
|
|
20240802,164100,264809210,7500,7500,7500,7500,0
|
|
20240802,164000,264809210,7500,7500,7500,7500,0
|
|
20240802,163900,264809210,7500,7500,7500,7500,0
|
|
20240802,163800,264809210,7500,7500,7500,7500,0
|
|
20240802,163700,264809210,7500,7500,7500,7500,0
|
|
20240802,163600,264809210,7500,7500,7500,7500,0
|
|
20240802,163500,264809210,7500,7500,7500,7500,0
|
|
20240802,163400,264809210,7500,7500,7500,7500,0
|
|
20240802,163300,264809210,7500,7500,7500,7500,0
|
|
20240802,163200,264809210,7500,7500,7500,7500,0
|
|
20240802,163100,264809210,7500,7500,7500,7500,0
|
|
20240802,163000,264809210,7500,7500,7500,7500,0
|
|
20240802,162900,264809210,7500,7500,7500,7500,0
|
|
20240802,162800,264809210,7500,7500,7500,7500,0
|
|
20240802,162700,264809210,7500,7500,7500,7500,0
|
|
20240802,162600,264809210,7500,7500,7500,7500,0
|
|
20240802,162500,264809210,7500,7500,7500,7500,0
|
|
20240802,162400,264809210,7500,7500,7500,7500,0
|
|
20240802,162300,264809210,7500,7500,7500,7500,0
|
|
20240802,162200,264809210,7500,7500,7500,7500,0
|
|
20240802,162100,264809210,7500,7500,7500,7500,0
|
|
20240802,162000,264809210,7500,7500,7500,7500,0
|
|
20240802,161900,264809210,7500,7500,7500,7500,0
|
|
20240802,161800,264809210,7500,7500,7500,7500,0
|
|
20240802,161700,264809210,7500,7500,7500,7500,0
|
|
20240802,161600,264809210,7500,7500,7500,7500,0
|
|
20240802,161500,264809210,7500,7500,7500,7500,597
|
|
20240802,161400,264809210,7500,7500,7500,7500,0
|
|
20240802,161300,264809210,7500,7500,7500,7500,0
|
|
20240802,161200,264809210,7500,7500,7500,7500,0
|
|
20240802,161100,264809210,7500,7500,7500,7500,0
|
|
20240802,161000,264809210,7500,7500,7500,7500,0
|
|
20240802,160900,264809210,7500,7500,7500,7500,0
|
|
20240802,160800,264809210,7500,7500,7500,7500,0
|
|
20240802,160700,264809210,7500,7500,7500,7500,0
|
|
20240802,160600,264809210,7500,7500,7500,7500,0
|
|
20240802,160500,264809210,7500,7500,7500,7500,0
|
|
20240802,160400,264809210,7500,7500,7500,7500,0
|
|
20240802,160300,264809210,7500,7500,7500,7500,0
|
|
20240802,160200,264809210,7500,7500,7500,7500,0
|
|
20240802,160100,264809210,7500,7500,7500,7500,0
|
|
20240802,160000,264809210,7500,7500,7500,7500,0
|
|
20240802,155900,264809210,7500,7500,7500,7500,0
|
|
20240802,155800,264809210,7500,7500,7500,7500,0
|
|
20240802,155700,264809210,7500,7500,7500,7500,0
|
|
20240802,155600,264809210,7500,7500,7500,7500,0
|
|
20240802,155500,264809210,7500,7500,7500,7500,0
|
|
20240802,155400,264809210,7500,7500,7500,7500,0
|
|
20240802,155300,264809210,7500,7500,7500,7500,0
|
|
20240802,155200,264809210,7500,7500,7500,7500,0
|
|
20240802,155100,264809210,7500,7500,7500,7500,0
|
|
20240802,155000,264809210,7500,7500,7500,7500,0
|
|
20240802,154900,264809210,7500,7500,7500,7500,0
|
|
20240802,154800,264809210,7500,7500,7500,7500,0
|
|
20240802,154700,264809210,7500,7500,7500,7500,0
|
|
20240802,154600,264809210,7500,7500,7500,7500,0
|
|
20240802,154500,264809210,7500,7500,7500,7500,597
|
|
20240802,154400,264809210,7500,7500,7500,7500,0
|
|
20240802,154300,264809210,7500,7500,7500,7500,0
|
|
20240802,154200,264809210,7500,7500,7500,7500,0
|
|
20240802,154100,264809210,7500,7500,7500,7500,0
|
|
20240802,154000,264809210,7500,7500,7500,7500,0
|
|
20240802,153900,264809210,7500,7500,7500,7500,0
|
|
20240802,153800,264809210,7500,7500,7500,7500,0
|
|
20240802,153700,264809210,7500,7500,7500,7500,0
|
|
20240802,153600,264809210,7500,7500,7500,7500,0
|
|
20240802,153500,264809210,7500,7500,7500,7500,0
|
|
20240802,153400,264809210,7500,7500,7500,7500,0
|
|
20240802,153300,264809210,7500,7500,7500,7500,0
|
|
20240802,153200,264809210,7500,7500,7500,7500,0
|
|
20240802,153100,264809210,7500,7500,7500,7500,0
|
|
20240802,153000,264809210,7500,7500,7500,7500,597
|
|
20240802,152900,260331710,7440,7440,7440,7440,0
|
|
20240802,152800,260331710,7440,7440,7440,7440,0
|
|
20240802,152700,260331710,7440,7440,7440,7440,0
|
|
20240802,152600,260331710,7440,7440,7440,7440,0
|
|
20240802,152500,260331710,7440,7440,7440,7440,0
|
|
20240802,152400,260331710,7440,7440,7440,7440,0
|
|
20240802,152300,260331710,7440,7440,7440,7440,0
|
|
20240802,152200,260331710,7440,7440,7440,7440,0
|
|
20240802,152100,260331710,7440,7440,7440,7440,0
|
|
20240802,152000,260331710,7440,7440,7440,7440,0
|
|
20240802,151900,260331710,7440,7430,7440,7430,51
|
|
20240802,151800,259952280,7430,7440,7440,7430,414
|
|
20240802,151700,256875750,7470,7470,7470,7470,0
|
|
20240802,151600,256875750,7470,7470,7470,7470,0
|
|
20240802,151500,256875750,7470,7470,7470,7470,0
|
|
20240802,151400,256875750,7470,7470,7470,7470,0
|
|
20240802,151300,256875750,7470,7470,7470,7470,68
|
|
20240802,151200,256367790,7440,7440,7440,7440,0
|
|
20240802,151100,256367790,7440,7440,7440,7440,60
|
|
20240802,151000,255921390,7440,7440,7440,7440,0
|
|
20240802,150900,255921390,7440,7440,7440,7440,92
|
|
20240802,150800,255236910,7440,7440,7440,7440,0
|
|
20240802,150700,255236910,7440,7450,7450,7440,13
|
|
20240802,150600,255140150,7460,7460,7470,7460,4
|
|
20240802,150500,255110290,7500,7500,7500,7500,0
|
|
20240802,150400,255110290,7500,7500,7500,7500,0
|
|
20240802,150300,255110290,7500,7500,7500,7500,0
|
|
20240802,150200,255110290,7500,7500,7500,7500,0
|
|
20240802,150100,255110290,7500,7500,7500,7500,0
|
|
20240802,150000,255110290,7500,7440,7500,7440,270
|
|
20240802,145900,253091880,7420,7420,7420,7420,0
|
|
20240802,145800,253091880,7420,7420,7420,7420,0
|
|
20240802,145700,253091880,7420,7430,7430,7420,530
|
|
20240802,145600,249156250,7480,7480,7480,7480,0
|
|
20240802,145500,249156250,7480,7480,7480,7480,0
|
|
20240802,145400,249156250,7480,7480,7480,7480,0
|
|
20240802,145300,249156250,7480,7480,7480,7480,0
|
|
20240802,145200,249156250,7480,7480,7480,7480,0
|
|
20240802,145100,249156250,7480,7480,7480,7480,0
|
|
20240802,145000,249156250,7480,7480,7480,7480,0
|
|
20240802,144900,249156250,7480,7480,7480,7480,0
|
|
20240802,144800,249156250,7480,7450,7480,7450,3
|
|
20240802,144700,249133870,7450,7420,7450,7420,15
|
|
20240802,144600,249022540,7420,7420,7420,7420,0
|
|
20240802,144500,249022540,7420,7430,7430,7420,402
|
|
20240802,144400,246038470,7430,7430,7430,7430,0
|
|
20240802,144300,246038470,7430,7430,7430,7430,0
|
|
20240802,144200,246038470,7430,7430,7430,7430,0
|
|
20240802,144100,246038470,7430,7430,7430,7430,100
|
|
20240802,144000,245295470,7430,7430,7430,7430,122
|
|
20240802,143900,244389010,7430,7430,7430,7430,0
|
|
20240802,143800,244389010,7430,7430,7430,7430,160
|
|
20240802,143700,243200210,7450,7450,7450,7430,102
|
|
20240802,143600,242442310,7430,7430,7430,7430,0
|
|
20240802,143500,242442310,7430,7430,7430,7430,301
|
|
20240802,143400,240205880,7430,7430,7430,7430,26
|
|
20240802,143300,240012700,7430,7440,7440,7430,575
|
|
20240802,143200,235736090,7440,7440,7440,7440,4
|
|
20240802,143100,235706330,7440,7430,7440,7430,41
|
|
20240802,143000,235401660,7430,7430,7430,7430,0
|
|
20240802,142900,235401660,7430,7430,7430,7430,46
|
|
20240802,142800,235059880,7430,7430,7430,7430,44
|
|
20240802,142700,234732960,7430,7430,7430,7430,0
|
|
20240802,142600,234732960,7430,7430,7430,7430,0
|
|
20240802,142500,234732960,7430,7430,7430,7430,188
|
|
20240802,142400,233336120,7430,7430,7430,7430,0
|
|
20240802,142300,233336120,7430,7430,7430,7430,0
|
|
20240802,142200,233336120,7430,7430,7430,7430,0
|
|
20240802,142100,233336120,7430,7430,7430,7430,0
|
|
20240802,142000,233336120,7430,7440,7440,7430,572
|
|
20240802,141900,229083690,7440,7440,7440,7440,0
|
|
20240802,141800,229083690,7440,7440,7440,7440,0
|
|
20240802,141700,229083690,7440,7440,7440,7440,0
|
|
20240802,141600,229083690,7440,7440,7440,7440,3
|
|
20240802,141500,229061370,7440,7440,7440,7440,0
|
|
20240802,141400,229061370,7440,7440,7440,7440,0
|
|
20240802,141300,229061370,7440,7440,7440,7440,0
|
|
20240802,141200,229061370,7440,7440,7440,7440,50
|
|
20240802,141100,228689370,7430,7430,7430,7430,0
|
|
20240802,141000,228689370,7430,7430,7430,7430,0
|
|
20240802,140900,228689370,7430,7430,7430,7430,0
|
|
20240802,140800,228689370,7430,7430,7430,7430,0
|
|
20240802,140700,228689370,7430,7430,7430,7430,0
|
|
20240802,140600,228689370,7430,7430,7430,7430,54
|
|
20240802,140500,228288150,7430,7430,7430,7430,0
|
|
20240802,140400,228288150,7430,7430,7430,7430,0
|
|
20240802,140300,228288150,7430,7430,7430,7430,76
|
|
20240802,140200,227723470,7430,7430,7430,7430,0
|
|
20240802,140100,227723470,7430,7430,7430,7430,0
|
|
20240802,140000,227723470,7430,7430,7430,7430,0
|
|
20240802,135900,227723470,7430,7430,7430,7430,0
|
|
20240802,135800,227723470,7430,7430,7430,7430,0
|
|
20240802,135700,227723470,7430,7450,7450,7430,742
|
|
20240802,135600,222208510,7450,7450,7450,7450,100
|
|
20240802,135500,221463510,7450,7450,7450,7450,0
|
|
20240802,135400,221463510,7450,7450,7450,7450,0
|
|
20240802,135300,221463510,7450,7450,7450,7450,0
|
|
20240802,135200,221463510,7450,7450,7450,7450,0
|
|
20240802,135100,221463510,7450,7450,7450,7450,0
|
|
20240802,135000,221463510,7450,7450,7450,7450,0
|
|
20240802,134900,221463510,7450,7450,7450,7450,0
|
|
20240802,134800,221463510,7450,7450,7450,7450,0
|
|
20240802,134700,221463510,7450,7450,7450,7450,0
|
|
20240802,134600,221463510,7450,7470,7470,7450,24
|
|
20240802,134500,221284510,7500,7500,7500,7500,10
|
|
20240802,134400,221209510,7500,7500,7500,7500,0
|
|
20240802,134300,221209510,7500,7500,7500,7500,0
|
|
20240802,134200,221209510,7500,7500,7500,7500,0
|
|
20240802,134100,221209510,7500,7500,7500,7500,0
|
|
20240802,134000,221209510,7500,7500,7500,7500,0
|
|
20240802,133900,221209510,7500,7500,7500,7500,0
|
|
20240802,133800,221209510,7500,7500,7500,7500,0
|
|
20240802,133700,221209510,7500,7500,7500,7500,0
|
|
20240802,133600,221209510,7500,7500,7500,7500,0
|
|
20240802,133500,221209510,7500,7500,7500,7500,0
|
|
20240802,133400,221209510,7500,7500,7500,7500,1
|
|
20240802,133300,221202010,7500,7500,7500,7500,0
|
|
20240802,133200,221202010,7500,7500,7500,7500,0
|
|
20240802,133100,221202010,7500,7500,7500,7500,0
|
|
20240802,133000,221202010,7500,7500,7500,7500,15
|
|
20240802,132900,221089510,7520,7530,7530,7520,2
|
|
20240802,132800,221074460,7560,7560,7560,7560,0
|
|
20240802,132700,221074460,7560,7560,7560,7560,0
|
|
20240802,132600,221074460,7560,7560,7560,7560,0
|
|
20240802,132500,221074460,7560,7560,7560,7560,0
|
|
20240802,132400,221074460,7560,7560,7560,7560,0
|
|
20240802,132300,221074460,7560,7560,7560,7560,0
|
|
20240802,132200,221074460,7560,7560,7560,7560,0
|
|
20240802,132100,221074460,7560,7560,7560,7560,0
|
|
20240802,132000,221074460,7560,7550,7560,7550,50
|
|
20240802,131900,220696740,7550,7550,7550,7550,0
|
|
20240802,131800,220696740,7550,7550,7550,7550,1
|
|
20240802,131700,220689190,7550,7550,7550,7550,0
|
|
20240802,131600,220689190,7550,7550,7550,7550,1
|
|
20240802,131500,220681640,7550,7550,7550,7550,0
|
|
20240802,131400,220681640,7550,7550,7550,7550,0
|
|
20240802,131300,220681640,7550,7550,7550,7550,0
|
|
20240802,131200,220681640,7550,7550,7550,7550,0
|
|
20240802,131100,220681640,7550,7550,7550,7550,0
|
|
20240802,131000,220681640,7550,7550,7550,7550,40
|
|
20240802,130900,220379640,7550,7550,7550,7550,0
|
|
20240802,130800,220379640,7550,7520,7550,7520,2
|
|
20240802,130700,220364570,7510,7510,7510,7510,16
|
|
20240802,130600,220244410,7510,7510,7510,7510,266
|
|
20240802,130500,218246750,7510,7510,7510,7510,0
|
|
20240802,130400,218246750,7510,7510,7510,7510,0
|
|
20240802,130300,218246750,7510,7510,7510,7510,0
|
|
20240802,130200,218246750,7510,7510,7510,7510,0
|
|
20240802,130100,218246750,7510,7510,7510,7510,0
|
|
20240802,130000,218246750,7510,7510,7510,7510,0
|
|
20240802,125900,218246750,7510,7510,7510,7510,0
|
|
20240802,125800,218246750,7510,7510,7510,7510,0
|
|
20240802,125700,218246750,7510,7510,7510,7510,80
|
|
20240802,125600,217645950,7440,7440,7440,7440,0
|
|
20240802,125500,217645950,7440,7440,7440,7440,0
|
|
20240802,125400,217645950,7440,7450,7450,7440,118
|
|
20240802,125300,216767830,7510,7510,7510,7510,50
|
|
20240802,125200,216392330,7440,7440,7440,7440,0
|
|
20240802,125100,216392330,7440,7440,7440,7440,0
|
|
20240802,125000,216392330,7440,7440,7440,7440,0
|
|
20240802,124900,216392330,7440,7440,7440,7440,0
|
|
20240802,124800,216392330,7440,7440,7440,7440,0
|
|
20240802,124700,216392330,7440,7440,7440,7440,0
|
|
20240802,124600,216392330,7440,7440,7440,7440,0
|
|
20240802,124500,216392330,7440,7440,7440,7440,0
|
|
20240802,124400,216392330,7440,7440,7440,7440,0
|
|
20240802,124300,216392330,7440,7440,7440,7440,0
|
|
20240802,124200,216392330,7440,7440,7440,7440,0
|
|
20240802,124100,216392330,7440,7440,7440,7440,0
|
|
20240802,124000,216392330,7440,7440,7440,7440,0
|
|
20240802,123900,216392330,7440,7440,7440,7440,0
|
|
20240802,123800,216392330,7440,7440,7440,7440,0
|
|
20240802,123700,216392330,7440,7450,7450,7440,103
|
|
20240802,123600,215625850,7510,7510,7510,7510,0
|
|
20240802,123500,215625850,7510,7510,7510,7510,0
|
|
20240802,123400,215625850,7510,7510,7510,7510,1
|
|
20240802,123300,215618340,7450,7450,7450,7450,8
|
|
20240802,123200,215558740,7440,7450,7450,7440,328
|
|
20240802,123100,213118140,7450,7450,7450,7450,135
|
|
20240802,123000,212112390,7450,7450,7450,7450,0
|
|
20240802,122900,212112390,7450,7440,7450,7440,183
|
|
20240802,122800,210749070,7450,7450,7450,7450,2
|
|
20240802,122700,210734170,7450,7450,7450,7450,135
|
|
20240802,122600,209728420,7440,7440,7440,7440,0
|
|
20240802,122500,209728420,7440,7440,7440,7440,1
|
|
20240802,122400,209720980,7440,7440,7440,7440,0
|
|
20240802,122300,209720980,7440,7440,7440,7440,29
|
|
20240802,122200,209505220,7440,7440,7440,7440,3
|
|
20240802,122100,209482900,7440,7440,7440,7440,214
|
|
20240802,122000,207890740,7430,7430,7430,7430,0
|
|
20240802,121900,207890740,7430,7430,7430,7430,120
|
|
20240802,121800,206999140,7420,7420,7420,7420,0
|
|
20240802,121700,206999140,7420,7420,7420,7420,0
|
|
20240802,121600,206999140,7420,7420,7420,7420,0
|
|
20240802,121500,206999140,7420,7420,7420,7420,70
|
|
20240802,121400,206479740,7440,7440,7440,7440,20
|
|
20240802,121300,206330940,7430,7430,7430,7430,7
|
|
20240802,121200,206278930,7430,7430,7430,7430,0
|
|
20240802,121100,206278930,7430,7430,7430,7430,1
|
|
20240802,121000,206271500,7420,7420,7420,7420,0
|
|
20240802,120900,206271500,7420,7430,7430,7420,146
|
|
20240802,120800,205188150,7420,7420,7420,7420,0
|
|
20240802,120700,205188150,7420,7420,7420,7420,0
|
|
20240802,120600,205188150,7420,7420,7420,7420,101
|
|
20240802,120500,204438730,7420,7420,7420,7420,10
|
|
20240802,120400,204364530,7420,7420,7420,7420,0
|
|
20240802,120300,204364530,7420,7420,7420,7420,0
|
|
20240802,120200,204364530,7420,7420,7420,7420,0
|
|
20240802,120100,204364530,7420,7420,7420,7420,210
|
|
20240802,120000,202806330,7420,7420,7420,7420,0
|
|
20240802,115900,202806330,7420,7420,7420,7420,0
|
|
20240802,115800,202806330,7420,7430,7430,7420,1882
|
|
20240802,115700,188839190,7430,7430,7430,7430,0
|
|
20240802,115600,188839190,7430,7430,7430,7430,0
|
|
20240802,115500,188839190,7430,7430,7430,7430,0
|
|
20240802,115400,188839190,7430,7430,7430,7430,1
|
|
20240802,115300,188831760,7430,7430,7430,7430,1
|
|
20240802,115200,188824330,7430,7430,7430,7430,0
|
|
20240802,115100,188824330,7430,7430,7430,7430,0
|
|
20240802,115000,188824330,7430,7430,7430,7430,0
|
|
20240802,114900,188824330,7430,7430,7430,7430,381
|
|
20240802,114800,185993500,7440,7440,7440,7440,0
|
|
20240802,114700,185993500,7440,7440,7440,7440,0
|
|
20240802,114600,185993500,7440,7440,7440,7440,0
|
|
20240802,114500,185993500,7440,7440,7440,7440,0
|
|
20240802,114400,185993500,7440,7440,7440,7440,10
|
|
20240802,114300,185919100,7440,7440,7440,7440,0
|
|
20240802,114200,185919100,7440,7440,7440,7440,25
|
|
20240802,114100,185733100,7430,7430,7430,7430,80
|
|
20240802,114000,185138700,7450,7450,7450,7450,0
|
|
20240802,113900,185138700,7450,7440,7450,7430,1150
|
|
20240802,113800,176589180,7450,7450,7450,7450,0
|
|
20240802,113700,176589180,7450,7450,7450,7450,70
|
|
20240802,113600,176067680,7450,7450,7450,7450,4
|
|
20240802,113500,176037880,7450,7450,7450,7450,36
|
|
20240802,113400,175769680,7440,7440,7440,7440,201
|
|
20240802,113300,174274240,7440,7440,7440,7440,3
|
|
20240802,113200,174251920,7440,7440,7440,7440,0
|
|
20240802,113100,174251920,7440,7440,7440,7440,100
|
|
20240802,113000,173507920,7450,7450,7450,7450,0
|
|
20240802,112900,173507920,7450,7450,7450,7450,0
|
|
20240802,112800,173507920,7450,7450,7450,7450,0
|
|
20240802,112700,173507920,7450,7450,7450,7440,1748
|
|
20240802,112600,160489490,7480,7480,7480,7480,2
|
|
20240802,112500,160474530,7450,7450,7450,7450,0
|
|
20240802,112400,160474530,7450,7450,7450,7450,0
|
|
20240802,112300,160474530,7450,7450,7450,7450,0
|
|
20240802,112200,160474530,7450,7470,7470,7450,1211
|
|
20240802,112100,151441440,7480,7480,7480,7480,70
|
|
20240802,112000,150917840,7470,7470,7470,7470,323
|
|
20240802,111900,148505030,7480,7480,7480,7480,52
|
|
20240802,111800,148116070,7480,7480,7480,7480,0
|
|
20240802,111700,148116070,7480,7480,7480,7480,0
|
|
20240802,111600,148116070,7480,7480,7480,7480,0
|
|
20240802,111500,148116070,7480,7480,7480,7480,0
|
|
20240802,111400,148116070,7480,7480,7480,7480,0
|
|
20240802,111300,148116070,7480,7480,7480,7480,0
|
|
20240802,111200,148116070,7480,7480,7480,7480,0
|
|
20240802,111100,148116070,7480,7480,7480,7480,0
|
|
20240802,111000,148116070,7480,7480,7480,7480,0
|
|
20240802,110900,148116070,7480,7480,7480,7480,0
|
|
20240802,110800,148116070,7480,7480,7480,7480,363
|
|
20240802,110700,145400830,7480,7480,7480,7480,0
|
|
20240802,110600,145400830,7480,7480,7480,7480,0
|
|
20240802,110500,145400830,7480,7480,7480,7480,0
|
|
20240802,110400,145400830,7480,7480,7480,7480,0
|
|
20240802,110300,145400830,7480,7480,7480,7480,0
|
|
20240802,110200,145400830,7480,7480,7480,7480,0
|
|
20240802,110100,145400830,7480,7480,7480,7480,0
|
|
20240802,110000,145400830,7480,7480,7480,7480,0
|
|
20240802,105900,145400830,7480,7480,7480,7480,0
|
|
20240802,105800,145400830,7480,7480,7480,7480,0
|
|
20240802,105700,145400830,7480,7480,7480,7480,0
|
|
20240802,105600,145400830,7480,7480,7480,7480,0
|
|
20240802,105500,145400830,7480,7480,7480,7480,0
|
|
20240802,105400,145400830,7480,7480,7480,7480,0
|
|
20240802,105300,145400830,7480,7480,7480,7480,1
|
|
20240802,105200,145393350,7520,7520,7520,7520,0
|
|
20240802,105100,145393350,7520,7520,7520,7520,0
|
|
20240802,105000,145393350,7520,7520,7520,7520,0
|
|
20240802,104900,145393350,7520,7520,7520,7520,0
|
|
20240802,104800,145393350,7520,7520,7520,7520,0
|
|
20240802,104700,145393350,7520,7520,7520,7520,0
|
|
20240802,104600,145393350,7520,7520,7520,7520,1
|
|
20240802,104500,145385830,7470,7470,7470,7470,0
|
|
20240802,104400,145385830,7470,7470,7470,7470,0
|
|
20240802,104300,145385830,7470,7470,7470,7470,0
|
|
20240802,104200,145385830,7470,7470,7470,7470,0
|
|
20240802,104100,145385830,7470,7470,7470,7470,0
|
|
20240802,104000,145385830,7470,7480,7480,7470,336
|
|
20240802,103900,142875480,7530,7530,7530,7530,0
|
|
20240802,103800,142875480,7530,7530,7530,7530,0
|
|
20240802,103700,142875480,7530,7480,7530,7480,513
|
|
20240802,103600,139034890,7480,7490,7490,7480,71
|
|
20240802,103500,138503710,7490,7530,7530,7490,52
|
|
20240802,103400,138114150,7530,7530,7530,7530,0
|
|
20240802,103300,138114150,7530,7530,7530,7530,1
|
|
20240802,103200,138106620,7490,7490,7490,7490,125
|
|
20240802,103100,137170370,7500,7500,7500,7500,0
|
|
20240802,103000,137170370,7500,7500,7500,7500,0
|
|
20240802,102900,137170370,7500,7500,7500,7500,0
|
|
20240802,102800,137170370,7500,7500,7500,7500,0
|
|
20240802,102700,137170370,7500,7500,7500,7500,0
|
|
20240802,102600,137170370,7500,7500,7500,7500,858
|
|
20240802,102500,130735370,7510,7510,7510,7510,0
|
|
20240802,102400,130735370,7510,7510,7510,7510,0
|
|
20240802,102300,130735370,7510,7510,7510,7510,0
|
|
20240802,102200,130735370,7510,7540,7540,7510,268
|
|
20240802,102100,128722660,7510,7510,7510,7510,300
|
|
20240802,102000,126469660,7540,7540,7540,7540,0
|
|
20240802,101900,126469660,7540,7540,7540,7540,41
|
|
20240802,101800,126160520,7540,7540,7540,7540,0
|
|
20240802,101700,126160520,7540,7530,7540,7530,92
|
|
20240802,101600,125467610,7510,7510,7510,7510,0
|
|
20240802,101500,125467610,7510,7510,7510,7510,0
|
|
20240802,101400,125467610,7510,7510,7510,7510,41
|
|
20240802,101300,125159700,7510,7510,7510,7510,0
|
|
20240802,101200,125159700,7510,7510,7510,7510,0
|
|
20240802,101100,125159700,7510,7510,7510,7510,0
|
|
20240802,101000,125159700,7510,7510,7510,7510,0
|
|
20240802,100900,125159700,7510,7530,7530,7510,14
|
|
20240802,100800,125054540,7530,7530,7530,7530,1
|
|
20240802,100700,125047010,7500,7500,7500,7500,0
|
|
20240802,100600,125047010,7500,7500,7500,7500,0
|
|
20240802,100500,125047010,7500,7500,7500,7500,0
|
|
20240802,100400,125047010,7500,7500,7500,7500,0
|
|
20240802,100300,125047010,7500,7500,7500,7500,0
|
|
20240802,100200,125047010,7500,7550,7550,7500,10
|
|
20240802,100100,124971960,7500,7500,7500,7500,17
|
|
20240802,100000,124844460,7550,7550,7550,7550,1
|
|
20240802,095900,124836910,7500,7500,7500,7500,0
|
|
20240802,095800,124836910,7500,7500,7500,7500,133
|
|
20240802,095700,123839410,7550,7550,7550,7550,1
|
|
20240802,095600,123831860,7550,7550,7550,7550,0
|
|
20240802,095500,123831860,7550,7550,7550,7550,0
|
|
20240802,095400,123831860,7550,7550,7550,7550,0
|
|
20240802,095300,123831860,7550,7550,7550,7550,0
|
|
20240802,095200,123831860,7550,7550,7550,7550,1
|
|
20240802,095100,123824310,7500,7520,7520,7500,491
|
|
20240802,095000,120141180,7520,7520,7520,7520,0
|
|
20240802,094900,120141180,7520,7520,7520,7520,1
|
|
20240802,094800,120133660,7580,7580,7580,7580,0
|
|
20240802,094700,120133660,7580,7580,7580,7580,1
|
|
20240802,094600,120126080,7520,7560,7570,7520,330
|
|
20240802,094500,117630680,7560,7560,7560,7560,1
|
|
20240802,094400,117623120,7560,7560,7560,7560,1
|
|
20240802,094300,117615560,7560,7560,7560,7560,0
|
|
20240802,094200,117615560,7560,7560,7560,7560,0
|
|
20240802,094100,117615560,7560,7560,7560,7560,0
|
|
20240802,094000,117615560,7560,7560,7560,7560,0
|
|
20240802,093900,117615560,7560,7560,7560,7560,0
|
|
20240802,093800,117615560,7560,7560,7560,7560,0
|
|
20240802,093700,117615560,7560,7560,7560,7560,300
|
|
20240802,093600,115347560,7570,7570,7570,7570,0
|
|
20240802,093500,115347560,7570,7570,7570,7570,0
|
|
20240802,093400,115347560,7570,7570,7570,7570,0
|
|
20240802,093300,115347560,7570,7560,7570,7560,264
|
|
20240802,093200,113350490,7570,7570,7570,7570,0
|
|
20240802,093100,113350490,7570,7570,7570,7570,66
|
|
20240802,093000,112850870,7570,7580,7580,7570,51
|
|
20240802,092900,112464790,7520,7520,7520,7520,136
|
|
20240802,092800,111442070,7500,7510,7520,7500,335
|
|
20240802,092700,108924160,7500,7500,7500,7500,5
|
|
20240802,092600,108886660,7500,7490,7500,7490,961
|
|
20240802,092500,101679360,7500,7490,7500,7490,4002
|
|
20240802,092400,71666760,7500,7520,7520,7500,1439
|
|
20240802,092300,60873660,7500,7490,7500,7460,1946
|
|
20240802,092200,46289760,7500,7500,7500,7500,411
|
|
20240802,092100,43207260,7510,7510,7510,7510,786
|
|
20240802,092000,37304400,7510,7510,7510,7510,60
|
|
20240802,091900,36853800,7510,7530,7530,7510,1902
|
|
20240802,091800,22538060,7530,7540,7540,7530,283
|
|
20240802,091700,20405240,7540,7540,7540,7540,0
|
|
20240802,091600,20405240,7540,7540,7540,7540,23
|
|
20240802,091500,20231820,7540,7540,7540,7540,40
|
|
20240802,091400,19930220,7560,7560,7560,7560,13
|
|
20240802,091300,19831940,7570,7570,7570,7570,543
|
|
20240802,091200,15721430,7570,7590,7590,7570,129
|
|
20240802,091100,14743580,7590,7590,7590,7590,34
|
|
20240802,091000,14485520,7600,7600,7600,7600,0
|
|
20240802,090900,14485520,7600,7610,7610,7600,362
|
|
20240802,090800,11732720,7610,7610,7610,7610,0
|
|
20240802,090700,11732720,7610,7630,7630,7610,248
|
|
20240802,090600,9845190,7680,7680,7680,7680,0
|
|
20240802,090500,9845190,7680,7680,7680,7680,51
|
|
20240802,090400,9453510,7680,7680,7680,7680,1
|
|
20240802,090300,9445830,7690,7690,7690,7690,151
|
|
20240802,090200,8284640,7680,7680,7680,7680,397
|
|
20240802,090100,5235680,7610,7610,7610,7610,0
|
|
20240802,090000,5235680,7610,7610,7610,7610,688
|