652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194900,643315130,6360,6360,6360,6360,1897
|
|
20240802,194800,643315130,6360,6360,6360,6360,0
|
|
20240802,194700,643315130,6360,6360,6360,6360,0
|
|
20240802,194600,643315130,6360,6360,6360,6360,0
|
|
20240802,194500,643315130,6360,6360,6360,6360,0
|
|
20240802,194400,643315130,6360,6360,6360,6360,0
|
|
20240802,194300,643315130,6360,6360,6360,6360,0
|
|
20240802,194200,643315130,6360,6360,6360,6360,0
|
|
20240802,194100,643315130,6360,6360,6360,6360,0
|
|
20240802,194000,643315130,6360,6360,6360,6360,0
|
|
20240802,193900,643315130,6360,6360,6360,6360,0
|
|
20240802,193800,643315130,6360,6360,6360,6360,0
|
|
20240802,193700,643315130,6360,6360,6360,6360,0
|
|
20240802,193600,643315130,6360,6360,6360,6360,0
|
|
20240802,193500,643315130,6360,6360,6360,6360,0
|
|
20240802,193400,643315130,6360,6360,6360,6360,0
|
|
20240802,193300,643315130,6360,6360,6360,6360,0
|
|
20240802,193200,643315130,6360,6360,6360,6360,0
|
|
20240802,193100,643315130,6360,6360,6360,6360,0
|
|
20240802,193000,643315130,6360,6360,6360,6360,0
|
|
20240802,192900,643315130,6360,6360,6360,6360,0
|
|
20240802,192800,643315130,6360,6360,6360,6360,0
|
|
20240802,192700,643315130,6360,6360,6360,6360,0
|
|
20240802,192600,643315130,6360,6360,6360,6360,0
|
|
20240802,192500,643315130,6360,6360,6360,6360,0
|
|
20240802,192400,643315130,6360,6360,6360,6360,0
|
|
20240802,192300,643315130,6360,6360,6360,6360,0
|
|
20240802,192200,643315130,6360,6360,6360,6360,0
|
|
20240802,192100,643315130,6360,6360,6360,6360,0
|
|
20240802,192000,643315130,6360,6360,6360,6360,0
|
|
20240802,191900,643315130,6360,6360,6360,6360,1897
|
|
20240802,191800,643315130,6360,6360,6360,6360,0
|
|
20240802,191700,643315130,6360,6360,6360,6360,0
|
|
20240802,191600,643315130,6360,6360,6360,6360,0
|
|
20240802,191500,643315130,6360,6360,6360,6360,0
|
|
20240802,191400,643315130,6360,6360,6360,6360,0
|
|
20240802,191300,643315130,6360,6360,6360,6360,0
|
|
20240802,191200,643315130,6360,6360,6360,6360,0
|
|
20240802,191100,643315130,6360,6360,6360,6360,0
|
|
20240802,191000,643315130,6360,6360,6360,6360,0
|
|
20240802,190900,643315130,6360,6360,6360,6360,0
|
|
20240802,190800,643315130,6360,6360,6360,6360,0
|
|
20240802,190700,643315130,6360,6360,6360,6360,0
|
|
20240802,190600,643315130,6360,6360,6360,6360,0
|
|
20240802,190500,643315130,6360,6360,6360,6360,0
|
|
20240802,190400,643315130,6360,6360,6360,6360,0
|
|
20240802,190300,643315130,6360,6360,6360,6360,0
|
|
20240802,190200,643315130,6360,6360,6360,6360,0
|
|
20240802,190100,643315130,6360,6360,6360,6360,0
|
|
20240802,190000,643315130,6360,6360,6360,6360,0
|
|
20240802,185900,643315130,6360,6360,6360,6360,0
|
|
20240802,185800,643315130,6360,6360,6360,6360,0
|
|
20240802,185700,643315130,6360,6360,6360,6360,0
|
|
20240802,185600,643315130,6360,6360,6360,6360,0
|
|
20240802,185500,643315130,6360,6360,6360,6360,0
|
|
20240802,185400,643315130,6360,6360,6360,6360,0
|
|
20240802,185300,643315130,6360,6360,6360,6360,0
|
|
20240802,185200,643315130,6360,6360,6360,6360,0
|
|
20240802,185100,643315130,6360,6360,6360,6360,0
|
|
20240802,185000,643315130,6360,6360,6360,6360,0
|
|
20240802,184900,643315130,6360,6360,6360,6360,1897
|
|
20240802,184800,643315130,6360,6360,6360,6360,0
|
|
20240802,184700,643315130,6360,6360,6360,6360,0
|
|
20240802,184600,643315130,6360,6360,6360,6360,0
|
|
20240802,184500,643315130,6360,6360,6360,6360,0
|
|
20240802,184400,643315130,6360,6360,6360,6360,0
|
|
20240802,184300,643315130,6360,6360,6360,6360,0
|
|
20240802,184200,643315130,6360,6360,6360,6360,0
|
|
20240802,184100,643315130,6360,6360,6360,6360,0
|
|
20240802,184000,643315130,6360,6360,6360,6360,0
|
|
20240802,183900,643315130,6360,6360,6360,6360,0
|
|
20240802,183800,643315130,6360,6360,6360,6360,0
|
|
20240802,183700,643315130,6360,6360,6360,6360,0
|
|
20240802,183600,643315130,6360,6360,6360,6360,0
|
|
20240802,183500,643315130,6360,6360,6360,6360,0
|
|
20240802,183400,643315130,6360,6360,6360,6360,0
|
|
20240802,183300,643315130,6360,6360,6360,6360,0
|
|
20240802,183200,643315130,6360,6360,6360,6360,0
|
|
20240802,183100,643315130,6360,6360,6360,6360,0
|
|
20240802,183000,643315130,6360,6360,6360,6360,0
|
|
20240802,182900,643315130,6360,6360,6360,6360,0
|
|
20240802,182800,643315130,6360,6360,6360,6360,0
|
|
20240802,182700,643315130,6360,6360,6360,6360,0
|
|
20240802,182600,643315130,6360,6360,6360,6360,0
|
|
20240802,182500,643315130,6360,6360,6360,6360,0
|
|
20240802,182400,643315130,6360,6360,6360,6360,0
|
|
20240802,182300,643315130,6360,6360,6360,6360,0
|
|
20240802,182200,643315130,6360,6360,6360,6360,0
|
|
20240802,182100,643315130,6360,6360,6360,6360,0
|
|
20240802,182000,643315130,6360,6360,6360,6360,0
|
|
20240802,181900,643315130,6360,6360,6360,6360,1897
|
|
20240802,181800,643315130,6360,6360,6360,6360,0
|
|
20240802,181700,643315130,6360,6360,6360,6360,0
|
|
20240802,181600,643315130,6360,6360,6360,6360,0
|
|
20240802,181500,643315130,6360,6360,6360,6360,0
|
|
20240802,181400,643315130,6360,6360,6360,6360,0
|
|
20240802,181300,643315130,6360,6360,6360,6360,0
|
|
20240802,181200,643315130,6360,6360,6360,6360,0
|
|
20240802,181100,643315130,6360,6360,6360,6360,0
|
|
20240802,181000,643315130,6360,6360,6360,6360,0
|
|
20240802,180900,643315130,6360,6360,6360,6360,0
|
|
20240802,180800,643315130,6360,6360,6360,6360,0
|
|
20240802,180700,643315130,6360,6360,6360,6360,0
|
|
20240802,180600,643315130,6360,6360,6360,6360,0
|
|
20240802,180500,643315130,6360,6360,6360,6360,0
|
|
20240802,180400,643315130,6360,6360,6360,6360,0
|
|
20240802,180300,643315130,6360,6360,6360,6360,0
|
|
20240802,180200,643315130,6360,6360,6360,6360,0
|
|
20240802,180100,643315130,6360,6360,6360,6360,0
|
|
20240802,180000,643315130,6360,6360,6360,6360,0
|
|
20240802,175900,643315130,6360,6360,6360,6360,0
|
|
20240802,175800,643315130,6360,6360,6360,6360,0
|
|
20240802,175700,643315130,6360,6360,6360,6360,0
|
|
20240802,175600,643315130,6360,6360,6360,6360,0
|
|
20240802,175500,643315130,6360,6360,6360,6360,0
|
|
20240802,175400,643315130,6360,6360,6360,6360,0
|
|
20240802,175300,643315130,6360,6360,6360,6360,0
|
|
20240802,175200,643315130,6360,6360,6360,6360,0
|
|
20240802,175100,643315130,6360,6360,6360,6360,0
|
|
20240802,175000,643315130,6360,6360,6360,6360,0
|
|
20240802,174900,643315130,6360,6360,6360,6360,1897
|
|
20240802,174800,643315130,6360,6360,6360,6360,0
|
|
20240802,174700,643315130,6360,6360,6360,6360,0
|
|
20240802,174600,643315130,6360,6360,6360,6360,0
|
|
20240802,174500,643315130,6360,6360,6360,6360,0
|
|
20240802,174400,643315130,6360,6360,6360,6360,0
|
|
20240802,174300,643315130,6360,6360,6360,6360,0
|
|
20240802,174200,643315130,6360,6360,6360,6360,0
|
|
20240802,174100,643315130,6360,6360,6360,6360,0
|
|
20240802,174000,643315130,6360,6360,6360,6360,0
|
|
20240802,173900,643315130,6360,6360,6360,6360,0
|
|
20240802,173800,643315130,6360,6360,6360,6360,0
|
|
20240802,173700,643315130,6360,6360,6360,6360,0
|
|
20240802,173600,643315130,6360,6360,6360,6360,0
|
|
20240802,173500,643315130,6360,6360,6360,6360,0
|
|
20240802,173400,643315130,6360,6360,6360,6360,0
|
|
20240802,173300,643315130,6360,6360,6360,6360,0
|
|
20240802,173200,643315130,6360,6360,6360,6360,0
|
|
20240802,173100,643315130,6360,6360,6360,6360,0
|
|
20240802,173000,643315130,6360,6360,6360,6360,0
|
|
20240802,172900,643315130,6360,6360,6360,6360,0
|
|
20240802,172800,643315130,6360,6360,6360,6360,0
|
|
20240802,172700,643315130,6360,6360,6360,6360,0
|
|
20240802,172600,643315130,6360,6360,6360,6360,0
|
|
20240802,172500,643315130,6360,6360,6360,6360,0
|
|
20240802,172400,643315130,6360,6360,6360,6360,0
|
|
20240802,172300,643315130,6360,6360,6360,6360,0
|
|
20240802,172200,643315130,6360,6360,6360,6360,0
|
|
20240802,172100,643315130,6360,6360,6360,6360,0
|
|
20240802,172000,643315130,6360,6360,6360,6360,0
|
|
20240802,171900,643315130,6360,6360,6360,6360,1897
|
|
20240802,171800,643315130,6360,6360,6360,6360,0
|
|
20240802,171700,643315130,6360,6360,6360,6360,0
|
|
20240802,171600,643315130,6360,6360,6360,6360,0
|
|
20240802,171500,643315130,6360,6360,6360,6360,0
|
|
20240802,171400,643315130,6360,6360,6360,6360,0
|
|
20240802,171300,643315130,6360,6360,6360,6360,0
|
|
20240802,171200,643315130,6360,6360,6360,6360,0
|
|
20240802,171100,643315130,6360,6360,6360,6360,0
|
|
20240802,171000,643315130,6360,6360,6360,6360,0
|
|
20240802,170900,643315130,6360,6360,6360,6360,0
|
|
20240802,170800,643315130,6360,6360,6360,6360,0
|
|
20240802,170700,643315130,6360,6360,6360,6360,0
|
|
20240802,170600,643315130,6360,6360,6360,6360,0
|
|
20240802,170500,643315130,6360,6360,6360,6360,0
|
|
20240802,170400,643315130,6360,6360,6360,6360,0
|
|
20240802,170300,643315130,6360,6360,6360,6360,0
|
|
20240802,170200,643315130,6360,6360,6360,6360,0
|
|
20240802,170100,643315130,6360,6360,6360,6360,0
|
|
20240802,170000,643315130,6360,6360,6360,6360,0
|
|
20240802,165900,643315130,6360,6360,6360,6360,0
|
|
20240802,165800,643315130,6360,6360,6360,6360,0
|
|
20240802,165700,643315130,6360,6360,6360,6360,0
|
|
20240802,165600,643315130,6360,6360,6360,6360,0
|
|
20240802,165500,643315130,6360,6360,6360,6360,0
|
|
20240802,165400,643315130,6360,6360,6360,6360,0
|
|
20240802,165300,643315130,6360,6360,6360,6360,0
|
|
20240802,165200,643315130,6360,6360,6360,6360,0
|
|
20240802,165100,643315130,6360,6360,6360,6360,0
|
|
20240802,165000,643315130,6360,6360,6360,6360,0
|
|
20240802,164900,643315130,6360,6360,6360,6360,1897
|
|
20240802,164800,643315130,6360,6360,6360,6360,0
|
|
20240802,164700,643315130,6360,6360,6360,6360,0
|
|
20240802,164600,643315130,6360,6360,6360,6360,0
|
|
20240802,164500,643315130,6360,6360,6360,6360,0
|
|
20240802,164400,643315130,6360,6360,6360,6360,0
|
|
20240802,164300,643315130,6360,6360,6360,6360,0
|
|
20240802,164200,643315130,6360,6360,6360,6360,0
|
|
20240802,164100,643315130,6360,6360,6360,6360,0
|
|
20240802,164000,643315130,6360,6360,6360,6360,0
|
|
20240802,163900,643315130,6360,6360,6360,6360,0
|
|
20240802,163800,643315130,6360,6360,6360,6360,0
|
|
20240802,163700,643315130,6360,6360,6360,6360,0
|
|
20240802,163600,643315130,6360,6360,6360,6360,0
|
|
20240802,163500,643315130,6360,6360,6360,6360,0
|
|
20240802,163400,643315130,6360,6360,6360,6360,0
|
|
20240802,163300,643315130,6360,6360,6360,6360,0
|
|
20240802,163200,643315130,6360,6360,6360,6360,0
|
|
20240802,163100,643315130,6360,6360,6360,6360,0
|
|
20240802,163000,643315130,6360,6360,6360,6360,0
|
|
20240802,162900,643315130,6360,6360,6360,6360,0
|
|
20240802,162800,643315130,6360,6360,6360,6360,0
|
|
20240802,162700,643315130,6360,6360,6360,6360,0
|
|
20240802,162600,643315130,6360,6360,6360,6360,0
|
|
20240802,162500,643315130,6360,6360,6360,6360,0
|
|
20240802,162400,643315130,6360,6360,6360,6360,0
|
|
20240802,162300,643315130,6360,6360,6360,6360,0
|
|
20240802,162200,643315130,6360,6360,6360,6360,0
|
|
20240802,162100,643315130,6360,6360,6360,6360,0
|
|
20240802,162000,643315130,6360,6360,6360,6360,0
|
|
20240802,161900,643315130,6360,6360,6360,6360,1897
|
|
20240802,161800,643315130,6360,6360,6360,6360,0
|
|
20240802,161700,643315130,6360,6360,6360,6360,0
|
|
20240802,161600,643315130,6360,6360,6360,6360,0
|
|
20240802,161500,643315130,6360,6360,6360,6360,0
|
|
20240802,161400,643315130,6360,6360,6360,6360,0
|
|
20240802,161300,643315130,6360,6360,6360,6360,0
|
|
20240802,161200,643315130,6360,6360,6360,6360,0
|
|
20240802,161100,643315130,6360,6360,6360,6360,0
|
|
20240802,161000,643315130,6360,6360,6360,6360,0
|
|
20240802,160900,643315130,6360,6360,6360,6360,0
|
|
20240802,160800,643315130,6360,6360,6360,6360,0
|
|
20240802,160700,643315130,6360,6360,6360,6360,0
|
|
20240802,160600,643315130,6360,6360,6360,6360,0
|
|
20240802,160500,643315130,6360,6360,6360,6360,0
|
|
20240802,160400,643315130,6360,6360,6360,6360,0
|
|
20240802,160300,643315130,6360,6360,6360,6360,0
|
|
20240802,160200,643315130,6360,6360,6360,6360,0
|
|
20240802,160100,643315130,6360,6360,6360,6360,0
|
|
20240802,160000,643315130,6360,6360,6360,6360,0
|
|
20240802,155900,643315130,6360,6360,6360,6360,0
|
|
20240802,155800,643315130,6360,6360,6360,6360,0
|
|
20240802,155700,643315130,6360,6360,6360,6360,0
|
|
20240802,155600,643315130,6360,6360,6360,6360,0
|
|
20240802,155500,643315130,6360,6360,6360,6360,0
|
|
20240802,155400,643315130,6360,6360,6360,6360,0
|
|
20240802,155300,643315130,6360,6360,6360,6360,0
|
|
20240802,155200,643315130,6360,6360,6360,6360,0
|
|
20240802,155100,643315130,6360,6360,6360,6360,0
|
|
20240802,155000,643315130,6360,6360,6360,6360,0
|
|
20240802,154900,643315130,6360,6360,6360,6360,1897
|
|
20240802,154800,643315130,6360,6360,6360,6360,0
|
|
20240802,154700,643315130,6360,6360,6360,6360,0
|
|
20240802,154600,643315130,6360,6360,6360,6360,0
|
|
20240802,154500,643315130,6360,6360,6360,6360,0
|
|
20240802,154400,643315130,6360,6360,6360,6360,0
|
|
20240802,154300,643315130,6360,6360,6360,6360,0
|
|
20240802,154200,643315130,6360,6360,6360,6360,0
|
|
20240802,154100,643315130,6360,6360,6360,6360,0
|
|
20240802,154000,643315130,6360,6360,6360,6360,0
|
|
20240802,153900,643315130,6360,6360,6360,6360,0
|
|
20240802,153800,643315130,6360,6360,6360,6360,0
|
|
20240802,153700,643315130,6360,6360,6360,6360,0
|
|
20240802,153600,643315130,6360,6360,6360,6360,0
|
|
20240802,153500,643315130,6360,6360,6360,6360,0
|
|
20240802,153400,643315130,6360,6360,6360,6360,0
|
|
20240802,153300,643315130,6360,6360,6360,6360,0
|
|
20240802,153200,643315130,6360,6360,6360,6360,0
|
|
20240802,153100,643315130,6360,6360,6360,6360,0
|
|
20240802,153000,643315130,6360,6360,6360,6360,1897
|
|
20240802,152900,631250210,6350,6350,6350,6350,0
|
|
20240802,152800,631250210,6350,6350,6350,6350,0
|
|
20240802,152700,631250210,6350,6350,6350,6350,0
|
|
20240802,152600,631250210,6350,6350,6350,6350,0
|
|
20240802,152500,631250210,6350,6350,6350,6350,0
|
|
20240802,152400,631250210,6350,6350,6350,6350,0
|
|
20240802,152300,631250210,6350,6350,6350,6350,0
|
|
20240802,152200,631250210,6350,6350,6350,6350,0
|
|
20240802,152100,631250210,6350,6350,6350,6350,0
|
|
20240802,152000,631250210,6350,6350,6350,6350,0
|
|
20240802,151900,631250210,6350,6340,6350,6320,490
|
|
20240802,151800,628145320,6340,6330,6340,6320,18
|
|
20240802,151700,628031430,6350,6330,6350,6330,12
|
|
20240802,151600,627955450,6350,6350,6350,6350,1
|
|
20240802,151500,627949100,6350,6350,6350,6330,15
|
|
20240802,151400,627854090,6350,6350,6350,6350,1
|
|
20240802,151300,627847740,6350,6330,6350,6330,18
|
|
20240802,151200,627733760,6350,6330,6350,6320,291
|
|
20240802,151100,625892510,6350,6350,6350,6350,0
|
|
20240802,151000,625892510,6350,6350,6350,6350,4
|
|
20240802,150900,625867110,6350,6340,6350,6330,1098
|
|
20240802,150800,618906750,6350,6340,6350,6340,86
|
|
20240802,150700,618361500,6340,6330,6340,6330,251
|
|
20240802,150600,616772660,6340,6340,6340,6340,123
|
|
20240802,150500,615992840,6340,6330,6340,6330,354
|
|
20240802,150400,613752010,6330,6320,6330,6320,407
|
|
20240802,150300,611178790,6330,6320,6330,6300,3481
|
|
20240802,150200,589187410,6330,6330,6330,6330,14
|
|
20240802,150100,589098790,6330,6330,6330,6330,206
|
|
20240802,150000,587794810,6330,6330,6330,6330,0
|
|
20240802,145900,587794810,6330,6330,6330,6330,0
|
|
20240802,145800,587794810,6330,6320,6330,6300,219
|
|
20240802,145700,586412270,6330,6320,6330,6320,27
|
|
20240802,145600,586241620,6320,6330,6330,6320,18
|
|
20240802,145500,586127850,6320,6320,6320,6320,37
|
|
20240802,145400,585894010,6320,6310,6320,6310,234
|
|
20240802,145300,584417460,6310,6310,6310,6310,69
|
|
20240802,145200,583982070,6310,6310,6310,6310,0
|
|
20240802,145100,583982070,6310,6310,6310,6310,0
|
|
20240802,145000,583982070,6310,6310,6310,6310,1
|
|
20240802,144900,583975760,6300,6300,6300,6290,729
|
|
20240802,144800,579383840,6300,6300,6300,6300,6
|
|
20240802,144700,579346040,6290,6290,6290,6290,73
|
|
20240802,144600,578886870,6290,6300,6300,6290,21
|
|
20240802,144500,578754770,6290,6300,6300,6290,585
|
|
20240802,144400,575070100,6290,6290,6290,6290,42
|
|
20240802,144300,574805920,6300,6300,6300,6300,20
|
|
20240802,144200,574679920,6280,6280,6280,6280,0
|
|
20240802,144100,574679920,6280,6280,6280,6280,2
|
|
20240802,144000,574667360,6300,6300,6300,6300,0
|
|
20240802,143900,574667360,6300,6300,6300,6300,158
|
|
20240802,143800,573671960,6300,6290,6300,6280,17
|
|
20240802,143700,573565170,6290,6290,6290,6290,28
|
|
20240802,143600,573389050,6290,6300,6300,6290,105
|
|
20240802,143500,572728550,6290,6290,6290,6290,86
|
|
20240802,143400,572187610,6290,6290,6290,6290,113
|
|
20240802,143300,571476840,6290,6300,6300,6290,125
|
|
20240802,143200,570690260,6300,6300,6300,6300,100
|
|
20240802,143100,570060260,6290,6290,6290,6290,93
|
|
20240802,143000,569475290,6300,6300,6300,6300,203
|
|
20240802,142900,568196390,6280,6280,6280,6280,0
|
|
20240802,142800,568196390,6280,6290,6290,6280,917
|
|
20240802,142700,562429450,6300,6310,6310,6300,242
|
|
20240802,142600,560904250,6300,6300,6300,6300,200
|
|
20240802,142500,559644250,6300,6300,6300,6300,40
|
|
20240802,142400,559392250,6310,6310,6310,6310,0
|
|
20240802,142300,559392250,6310,6310,6310,6310,1
|
|
20240802,142200,559385940,6320,6310,6320,6310,100
|
|
20240802,142100,558753970,6310,6310,6310,6310,100
|
|
20240802,142000,558122970,6320,6320,6320,6320,0
|
|
20240802,141900,558122970,6320,6320,6320,6320,0
|
|
20240802,141800,558122970,6320,6320,6320,6320,226
|
|
20240802,141700,556694650,6320,6300,6320,6290,580
|
|
20240802,141600,553039400,6300,6300,6300,6300,0
|
|
20240802,141500,553039400,6300,6310,6310,6300,593
|
|
20240802,141400,549303250,6300,6300,6300,6300,0
|
|
20240802,141300,549303250,6300,6310,6310,6300,690
|
|
20240802,141200,544956230,6300,6300,6300,6300,685
|
|
20240802,141100,540640730,6300,6300,6300,6300,0
|
|
20240802,141000,540640730,6300,6300,6300,6300,86
|
|
20240802,140900,540098930,6300,6300,6300,6300,70
|
|
20240802,140800,539657930,6300,6300,6300,6300,85
|
|
20240802,140700,539122430,6300,6300,6300,6300,89
|
|
20240802,140600,538561730,6300,6300,6300,6300,48
|
|
20240802,140500,538259330,6300,6300,6300,6300,193
|
|
20240802,140400,537043430,6300,6310,6310,6300,1655
|
|
20240802,140300,526600750,6310,6320,6320,6310,11
|
|
20240802,140200,526531240,6310,6320,6320,6310,993
|
|
20240802,140100,520257480,6320,6340,6340,6320,1352
|
|
20240802,140000,511705610,6340,6340,6340,6340,3
|
|
20240802,135900,511686590,6340,6340,6340,6340,39
|
|
20240802,135800,511439330,6340,6340,6340,6340,0
|
|
20240802,135700,511439330,6340,6340,6340,6340,0
|
|
20240802,135600,511439330,6340,6340,6340,6340,97
|
|
20240802,135500,510824350,6340,6340,6340,6340,0
|
|
20240802,135400,510824350,6340,6350,6350,6340,4
|
|
20240802,135300,510798960,6340,6340,6340,6340,0
|
|
20240802,135200,510798960,6340,6340,6340,6340,46
|
|
20240802,135100,510507320,6330,6330,6330,6330,0
|
|
20240802,135000,510507320,6330,6330,6330,6330,0
|
|
20240802,134900,510507320,6330,6330,6330,6330,0
|
|
20240802,134800,510507320,6330,6330,6330,6330,0
|
|
20240802,134700,510507320,6330,6350,6350,6330,625
|
|
20240802,134600,506545220,6350,6360,6360,6350,86
|
|
20240802,134500,505998340,6360,6360,6360,6360,0
|
|
20240802,134400,505998340,6360,6360,6360,6360,0
|
|
20240802,134300,505998340,6360,6370,6370,6360,85
|
|
20240802,134200,505456980,6380,6380,6380,6380,0
|
|
20240802,134100,505456980,6380,6380,6380,6380,5
|
|
20240802,134000,505425080,6380,6380,6380,6380,0
|
|
20240802,133900,505425080,6380,6380,6380,6380,0
|
|
20240802,133800,505425080,6380,6380,6380,6380,0
|
|
20240802,133700,505425080,6380,6380,6380,6380,0
|
|
20240802,133600,505425080,6380,6380,6380,6380,0
|
|
20240802,133500,505425080,6380,6380,6390,6380,252
|
|
20240802,133400,503815250,6380,6380,6380,6380,500
|
|
20240802,133300,500625250,6390,6390,6390,6390,10
|
|
20240802,133200,500561350,6420,6420,6420,6420,0
|
|
20240802,133100,500561350,6420,6420,6420,6420,0
|
|
20240802,133000,500561350,6420,6420,6420,6420,0
|
|
20240802,132900,500561350,6420,6420,6420,6420,0
|
|
20240802,132800,500561350,6420,6380,6420,6380,452
|
|
20240802,132700,497665700,6370,6370,6370,6370,224
|
|
20240802,132600,496238820,6370,6370,6370,6370,0
|
|
20240802,132500,496238820,6370,6370,6370,6370,0
|
|
20240802,132400,496238820,6370,6370,6370,6370,0
|
|
20240802,132300,496238820,6370,6370,6370,6370,1
|
|
20240802,132200,496232450,6370,6370,6370,6370,0
|
|
20240802,132100,496232450,6370,6370,6370,6370,1
|
|
20240802,132000,496226080,6350,6350,6350,6350,0
|
|
20240802,131900,496226080,6350,6350,6350,6350,0
|
|
20240802,131800,496226080,6350,6380,6380,6350,509
|
|
20240802,131700,492978880,6360,6360,6360,6360,0
|
|
20240802,131600,492978880,6360,6360,6360,6360,0
|
|
20240802,131500,492978880,6360,6370,6370,6360,46
|
|
20240802,131400,492686270,6360,6360,6360,6360,69
|
|
20240802,131300,492247430,6360,6350,6360,6350,202
|
|
20240802,131200,490964700,6350,6350,6350,6350,0
|
|
20240802,131100,490964700,6350,6350,6350,6350,0
|
|
20240802,131000,490964700,6350,6360,6360,6350,666
|
|
20240802,130900,486735300,6370,6370,6370,6370,100
|
|
20240802,130800,486098300,6370,6370,6370,6370,0
|
|
20240802,130700,486098300,6370,6370,6370,6370,300
|
|
20240802,130600,484187300,6370,6380,6380,6370,18
|
|
20240802,130500,484072600,6370,6370,6370,6370,0
|
|
20240802,130400,484072600,6370,6370,6370,6370,0
|
|
20240802,130300,484072600,6370,6370,6370,6370,0
|
|
20240802,130200,484072600,6370,6370,6370,6370,0
|
|
20240802,130100,484072600,6370,6370,6370,6370,0
|
|
20240802,130000,484072600,6370,6370,6370,6370,186
|
|
20240802,125900,482887780,6370,6370,6370,6370,0
|
|
20240802,125800,482887780,6370,6370,6370,6370,0
|
|
20240802,125700,482887780,6370,6370,6370,6370,0
|
|
20240802,125600,482887780,6370,6370,6370,6370,0
|
|
20240802,125500,482887780,6370,6370,6370,6370,0
|
|
20240802,125400,482887780,6370,6370,6370,6370,0
|
|
20240802,125300,482887780,6370,6370,6370,6370,0
|
|
20240802,125200,482887780,6370,6370,6370,6370,0
|
|
20240802,125100,482887780,6370,6380,6380,6370,49
|
|
20240802,125000,482575550,6380,6360,6380,6360,347
|
|
20240802,124900,480363720,6360,6360,6360,6360,0
|
|
20240802,124800,480363720,6360,6360,6360,6360,185
|
|
20240802,124700,479187120,6360,6360,6360,6360,0
|
|
20240802,124600,479187120,6360,6360,6360,6360,300
|
|
20240802,124500,477279120,6360,6360,6360,6360,31
|
|
20240802,124400,477081960,6360,6360,6360,6360,1
|
|
20240802,124300,477075600,6350,6350,6350,6350,77
|
|
20240802,124200,476586650,6350,6350,6350,6350,197
|
|
20240802,124100,475335700,6360,6360,6360,6360,0
|
|
20240802,124000,475335700,6360,6360,6360,6360,100
|
|
20240802,123900,474699700,6360,6360,6360,6360,83
|
|
20240802,123800,474171820,6340,6340,6340,6340,96
|
|
20240802,123700,473563180,6340,6340,6340,6340,13
|
|
20240802,123600,473480760,6350,6350,6350,6350,200
|
|
20240802,123500,472210760,6340,6340,6340,6340,0
|
|
20240802,123400,472210760,6340,6340,6340,6340,237
|
|
20240802,123300,470708180,6340,6320,6340,6320,89
|
|
20240802,123200,470145600,6310,6310,6310,6310,0
|
|
20240802,123100,470145600,6310,6330,6330,6310,2294
|
|
20240802,123000,455641170,6330,6350,6350,6330,1956
|
|
20240802,122900,443242820,6340,6370,6370,6340,4198
|
|
20240802,122800,416567620,6360,6380,6390,6360,476
|
|
20240802,122700,413536430,6390,6390,6390,6390,0
|
|
20240802,122600,413536430,6390,6390,6390,6390,0
|
|
20240802,122500,413536430,6390,6390,6390,6390,0
|
|
20240802,122400,413536430,6390,6390,6390,6390,0
|
|
20240802,122300,413536430,6390,6390,6390,6390,0
|
|
20240802,122200,413536430,6390,6390,6390,6390,2
|
|
20240802,122100,413523650,6390,6390,6390,6390,1
|
|
20240802,122000,413517260,6360,6360,6360,6360,0
|
|
20240802,121900,413517260,6360,6360,6360,6360,88
|
|
20240802,121800,412957580,6360,6390,6390,6360,5608
|
|
20240802,121700,377204050,6380,6380,6380,6380,0
|
|
20240802,121600,377204050,6380,6380,6380,6380,0
|
|
20240802,121500,377204050,6380,6380,6380,6380,50
|
|
20240802,121400,376885050,6380,6380,6380,6380,0
|
|
20240802,121300,376885050,6380,6380,6380,6380,0
|
|
20240802,121200,376885050,6380,6380,6380,6380,0
|
|
20240802,121100,376885050,6380,6380,6380,6380,0
|
|
20240802,121000,376885050,6380,6380,6380,6380,168
|
|
20240802,120900,375813210,6380,6380,6380,6380,43
|
|
20240802,120800,375538870,6380,6390,6390,6380,220
|
|
20240802,120700,374133270,6380,6390,6390,6380,198
|
|
20240802,120600,372869030,6390,6400,6400,6390,3
|
|
20240802,120500,372849850,6380,6390,6390,6380,1912
|
|
20240802,120400,360636410,6390,6390,6390,6390,18
|
|
20240802,120300,360521390,6400,6400,6400,6400,0
|
|
20240802,120200,360521390,6400,6400,6400,6400,0
|
|
20240802,120100,360521390,6400,6400,6400,6400,0
|
|
20240802,120000,360521390,6400,6400,6400,6400,3
|
|
20240802,115900,360502190,6390,6390,6390,6390,221
|
|
20240802,115800,359090000,6390,6400,6400,6390,210
|
|
20240802,115700,357746100,6390,6390,6390,6390,1346
|
|
20240802,115600,349145160,6390,6390,6390,6390,0
|
|
20240802,115500,349145160,6390,6390,6390,6390,86
|
|
20240802,115400,348595620,6390,6390,6390,6390,0
|
|
20240802,115300,348595620,6390,6400,6400,6390,3029
|
|
20240802,115200,329218880,6400,6410,6410,6400,1192
|
|
20240802,115100,321588440,6410,6410,6410,6400,2842
|
|
20240802,115000,303379540,6420,6420,6420,6420,0
|
|
20240802,114900,303379540,6420,6420,6420,6420,100
|
|
20240802,114800,302737540,6410,6410,6410,6410,24
|
|
20240802,114700,302583700,6420,6420,6420,6420,0
|
|
20240802,114600,302583700,6420,6420,6420,6420,0
|
|
20240802,114500,302583700,6420,6420,6420,6420,0
|
|
20240802,114400,302583700,6420,6420,6420,6420,0
|
|
20240802,114300,302583700,6420,6420,6420,6420,0
|
|
20240802,114200,302583700,6420,6420,6420,6420,1
|
|
20240802,114100,302577280,6410,6410,6410,6410,0
|
|
20240802,114000,302577280,6410,6410,6410,6410,0
|
|
20240802,113900,302577280,6410,6410,6410,6410,0
|
|
20240802,113800,302577280,6410,6430,6430,6410,540
|
|
20240802,113700,299105880,6410,6410,6410,6410,0
|
|
20240802,113600,299105880,6410,6420,6420,6410,396
|
|
20240802,113500,296564730,6420,6420,6420,6410,716
|
|
20240802,113400,291970170,6410,6410,6410,6410,0
|
|
20240802,113300,291970170,6410,6410,6410,6410,91
|
|
20240802,113200,291386860,6410,6410,6410,6410,95
|
|
20240802,113100,290777910,6410,6410,6410,6410,0
|
|
20240802,113000,290777910,6410,6420,6420,6410,500
|
|
20240802,112900,287568390,6420,6420,6420,6420,0
|
|
20240802,112800,287568390,6420,6430,6430,6420,21
|
|
20240802,112700,287433380,6430,6430,6430,6430,0
|
|
20240802,112600,287433380,6430,6430,6430,6430,0
|
|
20240802,112500,287433380,6430,6430,6430,6430,0
|
|
20240802,112400,287433380,6430,6430,6430,6430,0
|
|
20240802,112300,287433380,6430,6430,6430,6430,102
|
|
20240802,112200,286777520,6430,6430,6430,6430,0
|
|
20240802,112100,286777520,6430,6430,6430,6430,0
|
|
20240802,112000,286777520,6430,6430,6430,6430,0
|
|
20240802,111900,286777520,6430,6430,6430,6430,0
|
|
20240802,111800,286777520,6430,6430,6430,6430,12
|
|
20240802,111700,286700360,6430,6430,6430,6430,0
|
|
20240802,111600,286700360,6430,6430,6430,6430,120
|
|
20240802,111500,285928760,6430,6440,6440,6430,275
|
|
20240802,111400,284158510,6430,6430,6430,6430,50
|
|
20240802,111300,283837010,6440,6440,6440,6440,2
|
|
20240802,111200,283824130,6450,6450,6450,6450,0
|
|
20240802,111100,283824130,6450,6450,6450,6450,13
|
|
20240802,111000,283740280,6450,6440,6450,6440,251
|
|
20240802,110900,282123830,6450,6450,6450,6450,201
|
|
20240802,110800,280827380,6450,6450,6450,6450,100
|
|
20240802,110700,280182380,6420,6420,6420,6420,0
|
|
20240802,110600,280182380,6420,6420,6420,6410,364
|
|
20240802,110500,277845580,6410,6420,6420,6410,11
|
|
20240802,110400,277774970,6410,6410,6410,6410,0
|
|
20240802,110300,277774970,6410,6410,6410,6410,11
|
|
20240802,110200,277704460,6410,6420,6420,6410,139
|
|
20240802,110100,276812310,6420,6420,6420,6420,2
|
|
20240802,110000,276799470,6410,6410,6410,6410,0
|
|
20240802,105900,276799470,6410,6410,6410,6410,317
|
|
20240802,105800,274767500,6410,6420,6420,6410,109
|
|
20240802,105700,274068110,6420,6420,6420,6420,3
|
|
20240802,105600,274048850,6430,6430,6430,6430,121
|
|
20240802,105500,273270820,6430,6430,6430,6430,0
|
|
20240802,105400,273270820,6430,6420,6440,6420,193
|
|
20240802,105300,272028960,6420,6420,6420,6420,0
|
|
20240802,105200,272028960,6420,6420,6420,6420,8
|
|
20240802,105100,271977600,6420,6430,6430,6420,276
|
|
20240802,105000,270203670,6440,6440,6440,6440,1
|
|
20240802,104900,270197230,6420,6420,6420,6420,0
|
|
20240802,104800,270197230,6420,6420,6420,6420,0
|
|
20240802,104700,270197230,6420,6420,6420,6420,0
|
|
20240802,104600,270197230,6420,6420,6420,6420,52
|
|
20240802,104500,269863390,6420,6420,6420,6420,0
|
|
20240802,104400,269863390,6420,6420,6420,6420,0
|
|
20240802,104300,269863390,6420,6420,6420,6420,86
|
|
20240802,104200,269311270,6420,6420,6420,6420,0
|
|
20240802,104100,269311270,6420,6440,6440,6420,42
|
|
20240802,104000,269040870,6420,6420,6420,6420,218
|
|
20240802,103900,267641310,6420,6420,6420,6420,0
|
|
20240802,103800,267641310,6420,6420,6420,6420,0
|
|
20240802,103700,267641310,6420,6440,6440,6420,29
|
|
20240802,103600,267454610,6420,6420,6420,6420,0
|
|
20240802,103500,267454610,6420,6450,6450,6420,70
|
|
20240802,103400,267005180,6450,6450,6450,6450,157
|
|
20240802,103300,265992530,6410,6410,6410,6410,0
|
|
20240802,103200,265992530,6410,6410,6410,6410,0
|
|
20240802,103100,265992530,6410,6410,6410,6410,0
|
|
20240802,103000,265992530,6410,6410,6410,6410,0
|
|
20240802,102900,265992530,6410,6430,6430,6410,540
|
|
20240802,102800,262524460,6430,6430,6430,6430,36
|
|
20240802,102700,262292980,6430,6440,6440,6430,81
|
|
20240802,102600,261771410,6440,6440,6440,6440,1
|
|
20240802,102500,261764970,6430,6430,6430,6430,1
|
|
20240802,102400,261758540,6410,6410,6410,6410,0
|
|
20240802,102300,261758540,6410,6410,6410,6410,89
|
|
20240802,102200,261188050,6410,6430,6450,6410,4873
|
|
20240802,102100,229861400,6430,6430,6430,6430,48
|
|
20240802,102000,229552760,6440,6440,6440,6440,1
|
|
20240802,101900,229546320,6430,6430,6430,6430,0
|
|
20240802,101800,229546320,6430,6430,6430,6430,0
|
|
20240802,101700,229546320,6430,6430,6430,6430,0
|
|
20240802,101600,229546320,6430,6450,6450,6430,52
|
|
20240802,101500,229211000,6430,6450,6450,6430,53
|
|
20240802,101400,228869200,6450,6450,6450,6450,46
|
|
20240802,101300,228572500,6440,6440,6440,6430,64
|
|
20240802,101200,228160380,6440,6440,6440,6440,1
|
|
20240802,101100,228153940,6440,6440,6440,6440,101
|
|
20240802,101000,227503500,6430,6420,6430,6420,144
|
|
20240802,100900,226577590,6430,6430,6430,6430,56
|
|
20240802,100800,226217510,6430,6430,6430,6430,100
|
|
20240802,100700,225574510,6420,6430,6430,6420,8
|
|
20240802,100600,225523080,6420,6430,6430,6420,107
|
|
20240802,100500,224835140,6430,6430,6430,6430,1
|
|
20240802,100400,224828710,6430,6430,6430,6430,10
|
|
20240802,100300,224764410,6430,6430,6430,6430,0
|
|
20240802,100200,224764410,6430,6420,6430,6420,258
|
|
20240802,100100,223108030,6420,6420,6420,6420,8
|
|
20240802,100000,223056670,6420,6450,6450,6420,2
|
|
20240802,095900,223043800,6420,6450,6450,6420,12
|
|
20240802,095800,222966430,6450,6450,6450,6450,1
|
|
20240802,095700,222959980,6450,6450,6450,6450,1
|
|
20240802,095600,222953530,6450,6450,6450,6450,1
|
|
20240802,095500,222947080,6400,6400,6400,6400,0
|
|
20240802,095400,222947080,6400,6430,6440,6400,1802
|
|
20240802,095300,211365140,6440,6440,6440,6440,3
|
|
20240802,095200,211345820,6440,6440,6440,6440,5
|
|
20240802,095100,211313620,6430,6400,6430,6400,1514
|
|
20240802,095000,201584560,6410,6420,6440,6400,2176
|
|
20240802,094900,187609240,6430,6430,6430,6430,5
|
|
20240802,094800,187577090,6440,6440,6440,6440,5
|
|
20240802,094700,187544890,6440,6440,6440,6420,528
|
|
20240802,094600,184145090,6420,6440,6440,6420,55
|
|
20240802,094500,183791470,6420,6440,6440,6420,590
|
|
20240802,094400,179993650,6430,6430,6440,6430,266
|
|
20240802,094300,178283210,6430,6420,6430,6420,34
|
|
20240802,094200,178064880,6420,6410,6420,6410,783
|
|
20240802,094100,173041930,6420,6420,6420,6420,15
|
|
20240802,094000,172945630,6430,6410,6430,6410,724
|
|
20240802,093900,168297630,6430,6430,6430,6420,761
|
|
20240802,093800,163409910,6430,6430,6430,6430,35
|
|
20240802,093700,163184860,6430,6430,6430,6430,6
|
|
20240802,093600,163146280,6420,6420,6420,6420,173
|
|
20240802,093500,162035620,6420,6420,6420,6420,10
|
|
20240802,093400,161971420,6420,6410,6420,6410,103
|
|
20240802,093300,161311180,6410,6410,6410,6410,8
|
|
20240802,093200,161259900,6410,6410,6410,6410,58
|
|
20240802,093100,160888120,6400,6400,6400,6400,128
|
|
20240802,093000,160068920,6390,6390,6390,6390,56
|
|
20240802,092900,159711080,6390,6410,6410,6390,1441
|
|
20240802,092800,150488230,6400,6420,6420,6400,705
|
|
20240802,092700,145968060,6420,6410,6420,6400,1088
|
|
20240802,092600,138993250,6390,6380,6390,6380,114
|
|
20240802,092500,138264870,6380,6460,6460,6380,8113
|
|
20240802,092400,86142730,6470,6470,6470,6470,2
|
|
20240802,092300,86129790,6470,6470,6470,6470,1
|
|
20240802,092200,86123320,6460,6470,6470,6460,331
|
|
20240802,092100,83982050,6470,6470,6470,6470,10
|
|
20240802,092000,83917350,6480,6470,6480,6470,116
|
|
20240802,091900,83166820,6460,6470,6470,6460,1997
|
|
20240802,091800,70266190,6480,6460,6480,6460,49
|
|
20240802,091700,69949630,6460,6460,6460,6450,225
|
|
20240802,091600,68497060,6450,6460,6460,6450,165
|
|
20240802,091500,67431270,6460,6460,6460,6450,249
|
|
20240802,091400,65822850,6460,6460,6460,6440,1045
|
|
20240802,091300,59079030,6440,6440,6460,6430,1154
|
|
20240802,091200,51641450,6440,6460,6460,6440,1389
|
|
20240802,091100,42671880,6460,6490,6490,6460,1149
|
|
20240802,091000,35229640,6480,6500,6500,6480,1203
|
|
20240802,090900,27418980,6510,6510,6510,6500,345
|
|
20240802,090800,25173730,6510,6510,6510,6510,25
|
|
20240802,090700,25010980,6510,6530,6530,6500,349
|
|
20240802,090600,22739010,6510,6530,6530,6510,23
|
|
20240802,090500,22588860,6510,6510,6510,6510,0
|
|
20240802,090400,22588860,6510,6520,6530,6510,128
|
|
20240802,090300,21754370,6530,6520,6530,6520,82
|
|
20240802,090200,21219720,6520,6530,6530,6500,334
|
|
20240802,090100,19041720,6520,6530,6530,6520,152
|
|
20240802,090000,18049420,6500,6480,6500,6480,2784
|