579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183600,1036319430,9690,9690,9690,9690,1812
|
|
20240802,183500,1036319430,9690,9690,9690,9690,0
|
|
20240802,183400,1036319430,9690,9690,9690,9690,0
|
|
20240802,183300,1036319430,9690,9690,9690,9690,0
|
|
20240802,183200,1036319430,9690,9690,9690,9690,0
|
|
20240802,183100,1036319430,9690,9690,9690,9690,0
|
|
20240802,183000,1036319430,9690,9690,9690,9690,0
|
|
20240802,182900,1036319430,9690,9690,9690,9690,0
|
|
20240802,182800,1036319430,9690,9690,9690,9690,0
|
|
20240802,182700,1036319430,9690,9690,9690,9690,0
|
|
20240802,182600,1036319430,9690,9690,9690,9690,0
|
|
20240802,182500,1036319430,9690,9690,9690,9690,0
|
|
20240802,182400,1036319430,9690,9690,9690,9690,0
|
|
20240802,182300,1036319430,9690,9690,9690,9690,0
|
|
20240802,182200,1036319430,9690,9690,9690,9690,0
|
|
20240802,182100,1036319430,9690,9690,9690,9690,0
|
|
20240802,182000,1036319430,9690,9690,9690,9690,0
|
|
20240802,181900,1036319430,9690,9690,9690,9690,0
|
|
20240802,181800,1036319430,9690,9690,9690,9690,0
|
|
20240802,181700,1036319430,9690,9690,9690,9690,0
|
|
20240802,181600,1036319430,9690,9690,9690,9690,0
|
|
20240802,181500,1036319430,9690,9690,9690,9690,0
|
|
20240802,181400,1036319430,9690,9690,9690,9690,0
|
|
20240802,181300,1036319430,9690,9690,9690,9690,0
|
|
20240802,181200,1036319430,9690,9690,9690,9690,0
|
|
20240802,181100,1036319430,9690,9690,9690,9690,0
|
|
20240802,181000,1036319430,9690,9690,9690,9690,0
|
|
20240802,180900,1036319430,9690,9690,9690,9690,0
|
|
20240802,180800,1036319430,9690,9690,9690,9690,0
|
|
20240802,180700,1036319430,9690,9690,9690,9690,0
|
|
20240802,180600,1036319430,9690,9690,9690,9690,1812
|
|
20240802,180500,1036319430,9690,9690,9690,9690,0
|
|
20240802,180400,1036319430,9690,9690,9690,9690,0
|
|
20240802,180300,1036319430,9690,9690,9690,9690,0
|
|
20240802,180200,1036319430,9690,9690,9690,9690,0
|
|
20240802,180100,1036319430,9690,9690,9690,9690,0
|
|
20240802,180000,1036319430,9690,9690,9690,9690,0
|
|
20240802,175900,1036319430,9690,9690,9690,9690,0
|
|
20240802,175800,1036319430,9690,9690,9690,9690,0
|
|
20240802,175700,1036319430,9690,9690,9690,9690,0
|
|
20240802,175600,1036319430,9690,9690,9690,9690,0
|
|
20240802,175500,1036319430,9690,9690,9690,9690,0
|
|
20240802,175400,1036319430,9690,9690,9690,9690,0
|
|
20240802,175300,1036319430,9690,9690,9690,9690,0
|
|
20240802,175200,1036319430,9690,9690,9690,9690,0
|
|
20240802,175100,1036319430,9690,9690,9690,9690,0
|
|
20240802,175000,1036319430,9690,9690,9690,9690,0
|
|
20240802,174900,1036319430,9690,9690,9690,9690,0
|
|
20240802,174800,1036319430,9690,9690,9690,9690,0
|
|
20240802,174700,1036319430,9690,9690,9690,9690,0
|
|
20240802,174600,1036319430,9690,9690,9690,9690,0
|
|
20240802,174500,1036319430,9690,9690,9690,9690,0
|
|
20240802,174400,1036319430,9690,9690,9690,9690,0
|
|
20240802,174300,1036319430,9690,9690,9690,9690,0
|
|
20240802,174200,1036319430,9690,9690,9690,9690,0
|
|
20240802,174100,1036319430,9690,9690,9690,9690,0
|
|
20240802,174000,1036319430,9690,9690,9690,9690,0
|
|
20240802,173900,1036319430,9690,9690,9690,9690,0
|
|
20240802,173800,1036319430,9690,9690,9690,9690,0
|
|
20240802,173700,1036319430,9690,9690,9690,9690,0
|
|
20240802,173600,1036319430,9690,9690,9690,9690,1812
|
|
20240802,173500,1036319430,9690,9690,9690,9690,0
|
|
20240802,173400,1036319430,9690,9690,9690,9690,0
|
|
20240802,173300,1036319430,9690,9690,9690,9690,0
|
|
20240802,173200,1036319430,9690,9690,9690,9690,0
|
|
20240802,173100,1036319430,9690,9690,9690,9690,0
|
|
20240802,173000,1036319430,9690,9690,9690,9690,0
|
|
20240802,172900,1036319430,9690,9690,9690,9690,0
|
|
20240802,172800,1036319430,9690,9690,9690,9690,0
|
|
20240802,172700,1036319430,9690,9690,9690,9690,0
|
|
20240802,172600,1036319430,9690,9690,9690,9690,0
|
|
20240802,172500,1036319430,9690,9690,9690,9690,0
|
|
20240802,172400,1036319430,9690,9690,9690,9690,0
|
|
20240802,172300,1036319430,9690,9690,9690,9690,0
|
|
20240802,172200,1036319430,9690,9690,9690,9690,0
|
|
20240802,172100,1036319430,9690,9690,9690,9690,0
|
|
20240802,172000,1036319430,9690,9690,9690,9690,0
|
|
20240802,171900,1036319430,9690,9690,9690,9690,0
|
|
20240802,171800,1036319430,9690,9690,9690,9690,0
|
|
20240802,171700,1036319430,9690,9690,9690,9690,0
|
|
20240802,171600,1036319430,9690,9690,9690,9690,0
|
|
20240802,171500,1036319430,9690,9690,9690,9690,0
|
|
20240802,171400,1036319430,9690,9690,9690,9690,0
|
|
20240802,171300,1036319430,9690,9690,9690,9690,0
|
|
20240802,171200,1036319430,9690,9690,9690,9690,0
|
|
20240802,171100,1036319430,9690,9690,9690,9690,0
|
|
20240802,171000,1036319430,9690,9690,9690,9690,0
|
|
20240802,170900,1036319430,9690,9690,9690,9690,0
|
|
20240802,170800,1036319430,9690,9690,9690,9690,0
|
|
20240802,170700,1036319430,9690,9690,9690,9690,0
|
|
20240802,170600,1036319430,9690,9690,9690,9690,1812
|
|
20240802,170500,1036319430,9690,9690,9690,9690,0
|
|
20240802,170400,1036319430,9690,9690,9690,9690,0
|
|
20240802,170300,1036319430,9690,9690,9690,9690,0
|
|
20240802,170200,1036319430,9690,9690,9690,9690,0
|
|
20240802,170100,1036319430,9690,9690,9690,9690,0
|
|
20240802,170000,1036319430,9690,9690,9690,9690,0
|
|
20240802,165900,1036319430,9690,9690,9690,9690,0
|
|
20240802,165800,1036319430,9690,9690,9690,9690,0
|
|
20240802,165700,1036319430,9690,9690,9690,9690,0
|
|
20240802,165600,1036319430,9690,9690,9690,9690,0
|
|
20240802,165500,1036319430,9690,9690,9690,9690,0
|
|
20240802,165400,1036319430,9690,9690,9690,9690,0
|
|
20240802,165300,1036319430,9690,9690,9690,9690,0
|
|
20240802,165200,1036319430,9690,9690,9690,9690,0
|
|
20240802,165100,1036319430,9690,9690,9690,9690,0
|
|
20240802,165000,1036319430,9690,9690,9690,9690,0
|
|
20240802,164900,1036319430,9690,9690,9690,9690,0
|
|
20240802,164800,1036319430,9690,9690,9690,9690,0
|
|
20240802,164700,1036319430,9690,9690,9690,9690,0
|
|
20240802,164600,1036319430,9690,9690,9690,9690,0
|
|
20240802,164500,1036319430,9690,9690,9690,9690,0
|
|
20240802,164400,1036319430,9690,9690,9690,9690,0
|
|
20240802,164300,1036319430,9690,9690,9690,9690,0
|
|
20240802,164200,1036319430,9690,9690,9690,9690,0
|
|
20240802,164100,1036319430,9690,9690,9690,9690,0
|
|
20240802,164000,1036319430,9690,9690,9690,9690,0
|
|
20240802,163900,1036319430,9690,9690,9690,9690,0
|
|
20240802,163800,1036319430,9690,9690,9690,9690,0
|
|
20240802,163700,1036319430,9690,9690,9690,9690,0
|
|
20240802,163600,1036319430,9690,9690,9690,9690,1812
|
|
20240802,163500,1036319430,9690,9690,9690,9690,0
|
|
20240802,163400,1036319430,9690,9690,9690,9690,0
|
|
20240802,163300,1036319430,9690,9690,9690,9690,0
|
|
20240802,163200,1036319430,9690,9690,9690,9690,0
|
|
20240802,163100,1036319430,9690,9690,9690,9690,0
|
|
20240802,163000,1036319430,9690,9690,9690,9690,0
|
|
20240802,162900,1036319430,9690,9690,9690,9690,0
|
|
20240802,162800,1036319430,9690,9690,9690,9690,0
|
|
20240802,162700,1036319430,9690,9690,9690,9690,0
|
|
20240802,162600,1036319430,9690,9690,9690,9690,0
|
|
20240802,162500,1036319430,9690,9690,9690,9690,0
|
|
20240802,162400,1036319430,9690,9690,9690,9690,0
|
|
20240802,162300,1036319430,9690,9690,9690,9690,0
|
|
20240802,162200,1036319430,9690,9690,9690,9690,0
|
|
20240802,162100,1036319430,9690,9690,9690,9690,0
|
|
20240802,162000,1036319430,9690,9690,9690,9690,0
|
|
20240802,161900,1036319430,9690,9690,9690,9690,0
|
|
20240802,161800,1036319430,9690,9690,9690,9690,0
|
|
20240802,161700,1036319430,9690,9690,9690,9690,0
|
|
20240802,161600,1036319430,9690,9690,9690,9690,0
|
|
20240802,161500,1036319430,9690,9690,9690,9690,0
|
|
20240802,161400,1036319430,9690,9690,9690,9690,0
|
|
20240802,161300,1036319430,9690,9690,9690,9690,0
|
|
20240802,161200,1036319430,9690,9690,9690,9690,0
|
|
20240802,161100,1036319430,9690,9690,9690,9690,0
|
|
20240802,161000,1036319430,9690,9690,9690,9690,0
|
|
20240802,160900,1036319430,9690,9690,9690,9690,0
|
|
20240802,160800,1036319430,9690,9690,9690,9690,0
|
|
20240802,160700,1036319430,9690,9690,9690,9690,0
|
|
20240802,160600,1036319430,9690,9690,9690,9690,1812
|
|
20240802,160500,1036319430,9690,9690,9690,9690,0
|
|
20240802,160400,1036319430,9690,9690,9690,9690,0
|
|
20240802,160300,1036319430,9690,9690,9690,9690,0
|
|
20240802,160200,1036319430,9690,9690,9690,9690,0
|
|
20240802,160100,1036319430,9690,9690,9690,9690,0
|
|
20240802,160000,1036319430,9690,9690,9690,9690,0
|
|
20240802,155900,1036319430,9690,9690,9690,9690,0
|
|
20240802,155800,1036319430,9690,9690,9690,9690,0
|
|
20240802,155700,1036319430,9690,9690,9690,9690,0
|
|
20240802,155600,1036319430,9690,9690,9690,9690,0
|
|
20240802,155500,1036319430,9690,9690,9690,9690,0
|
|
20240802,155400,1036319430,9690,9690,9690,9690,0
|
|
20240802,155300,1036319430,9690,9690,9690,9690,0
|
|
20240802,155200,1036319430,9690,9690,9690,9690,0
|
|
20240802,155100,1036319430,9690,9690,9690,9690,0
|
|
20240802,155000,1036319430,9690,9690,9690,9690,0
|
|
20240802,154900,1036319430,9690,9690,9690,9690,0
|
|
20240802,154800,1036319430,9690,9690,9690,9690,0
|
|
20240802,154700,1036319430,9690,9690,9690,9690,0
|
|
20240802,154600,1036319430,9690,9690,9690,9690,0
|
|
20240802,154500,1036319430,9690,9690,9690,9690,0
|
|
20240802,154400,1036319430,9690,9690,9690,9690,0
|
|
20240802,154300,1036319430,9690,9690,9690,9690,0
|
|
20240802,154200,1036319430,9690,9690,9690,9690,0
|
|
20240802,154100,1036319430,9690,9690,9690,9690,0
|
|
20240802,154000,1036319430,9690,9690,9690,9690,0
|
|
20240802,153900,1036319430,9690,9690,9690,9690,0
|
|
20240802,153800,1036319430,9690,9690,9690,9690,0
|
|
20240802,153700,1036319430,9690,9690,9690,9690,0
|
|
20240802,153600,1036319430,9690,9690,9690,9690,1812
|
|
20240802,153500,1036319430,9690,9690,9690,9690,0
|
|
20240802,153400,1036319430,9690,9690,9690,9690,0
|
|
20240802,153300,1036319430,9690,9690,9690,9690,0
|
|
20240802,153200,1036319430,9690,9690,9690,9690,0
|
|
20240802,153100,1036319430,9690,9690,9690,9690,0
|
|
20240802,153000,1036319430,9690,9690,9690,9690,1812
|
|
20240802,152900,1018761150,9680,9680,9680,9680,0
|
|
20240802,152800,1018761150,9680,9680,9680,9680,0
|
|
20240802,152700,1018761150,9680,9680,9680,9680,0
|
|
20240802,152600,1018761150,9680,9680,9680,9680,0
|
|
20240802,152500,1018761150,9680,9680,9680,9680,0
|
|
20240802,152400,1018761150,9680,9680,9680,9680,0
|
|
20240802,152300,1018761150,9680,9680,9680,9680,0
|
|
20240802,152200,1018761150,9680,9680,9680,9680,0
|
|
20240802,152100,1018761150,9680,9680,9680,9680,0
|
|
20240802,152000,1018761150,9680,9680,9680,9680,0
|
|
20240802,151900,1018761150,9680,9680,9680,9680,1571
|
|
20240802,151800,1003553870,9680,9710,9710,9670,8574
|
|
20240802,151700,920484860,9700,9700,9700,9700,0
|
|
20240802,151600,920484860,9700,9710,9710,9700,1494
|
|
20240802,151500,905990610,9720,9720,9720,9720,17
|
|
20240802,151400,905825370,9710,9720,9720,9710,25
|
|
20240802,151300,905582380,9710,9710,9710,9710,0
|
|
20240802,151200,905582380,9710,9710,9710,9710,3
|
|
20240802,151100,905553250,9700,9700,9700,9700,1
|
|
20240802,151000,905543550,9710,9720,9720,9710,1296
|
|
20240802,150900,892958840,9720,9730,9730,9720,11
|
|
20240802,150800,892851820,9730,9720,9730,9720,14
|
|
20240802,150700,892715610,9710,9710,9710,9710,0
|
|
20240802,150600,892715610,9710,9730,9730,9710,101
|
|
20240802,150500,891732900,9710,9730,9730,9710,587
|
|
20240802,150400,886021410,9720,9720,9720,9720,123
|
|
20240802,150300,884825850,9720,9720,9720,9710,32
|
|
20240802,150200,884514820,9720,9720,9720,9710,27
|
|
20240802,150100,884252400,9720,9720,9720,9720,71
|
|
20240802,150000,883562280,9700,9700,9700,9700,0
|
|
20240802,145900,883562280,9700,9700,9700,9700,0
|
|
20240802,145800,883562280,9700,9700,9700,9700,150
|
|
20240802,145700,882107280,9700,9700,9700,9700,144
|
|
20240802,145600,880710480,9700,9710,9710,9700,100
|
|
20240802,145500,879739920,9710,9700,9710,9700,906
|
|
20240802,145400,870951690,9700,9700,9700,9700,1270
|
|
20240802,145300,858632690,9690,9690,9690,9690,0
|
|
20240802,145200,858632690,9690,9690,9700,9690,37
|
|
20240802,145100,858274100,9700,9710,9710,9690,3963
|
|
20240802,145000,819823650,9710,9730,9730,9710,180
|
|
20240802,144900,818074680,9730,9720,9730,9720,5
|
|
20240802,144800,818026070,9710,9720,9720,9710,270
|
|
20240802,144700,815402530,9720,9730,9730,9720,6
|
|
20240802,144600,815344160,9730,9720,9730,9720,29
|
|
20240802,144500,815062130,9720,9720,9720,9720,272
|
|
20240802,144400,812418290,9710,9710,9710,9710,0
|
|
20240802,144300,812418290,9710,9710,9710,9710,100
|
|
20240802,144200,811447290,9700,9710,9710,9700,50
|
|
20240802,144100,810962220,9700,9720,9720,9700,1037
|
|
20240802,144000,800898370,9720,9720,9720,9710,718
|
|
20240802,143900,793923550,9720,9730,9730,9720,692
|
|
20240802,143800,787196430,9730,9750,9750,9720,7707
|
|
20240802,143700,712144780,9750,9750,9760,9750,464
|
|
20240802,143600,707619170,9750,9750,9750,9750,1
|
|
20240802,143500,707609420,9750,9760,9760,9750,269
|
|
20240802,143400,704984780,9760,9760,9760,9760,31
|
|
20240802,143300,704682220,9750,9760,9760,9750,7
|
|
20240802,143200,704613930,9760,9760,9760,9760,208
|
|
20240802,143100,702583850,9760,9750,9770,9750,307
|
|
20240802,143000,699590530,9760,9770,9770,9760,30
|
|
20240802,142900,699297680,9770,9770,9780,9750,4074
|
|
20240802,142800,659514720,9780,9780,9780,9780,56
|
|
20240802,142700,658967040,9780,9780,9780,9780,100
|
|
20240802,142600,657989040,9770,9770,9770,9770,12
|
|
20240802,142500,657871800,9770,9780,9780,9770,195
|
|
20240802,142400,655965420,9770,9770,9770,9770,0
|
|
20240802,142300,655965420,9770,9770,9770,9770,110
|
|
20240802,142200,654890720,9770,9770,9770,9770,200
|
|
20240802,142100,652936720,9780,9780,9780,9780,0
|
|
20240802,142000,652936720,9780,9780,9780,9780,0
|
|
20240802,141900,652936720,9780,9770,9780,9770,100
|
|
20240802,141800,651959670,9780,9780,9780,9780,0
|
|
20240802,141700,651959670,9780,9780,9780,9780,21
|
|
20240802,141600,651754290,9780,9780,9780,9780,27
|
|
20240802,141500,651490230,9780,9780,9780,9780,1
|
|
20240802,141400,651480450,9780,9780,9780,9780,15
|
|
20240802,141300,651333750,9780,9770,9780,9770,274
|
|
20240802,141200,648655840,9770,9790,9790,9770,999
|
|
20240802,141100,638885740,9790,9790,9790,9790,3
|
|
20240802,141000,638856370,9790,9790,9790,9790,0
|
|
20240802,140900,638856370,9790,9790,9790,9790,1
|
|
20240802,140800,638846580,9780,9780,9780,9780,20
|
|
20240802,140700,638650980,9780,9780,9780,9780,99
|
|
20240802,140600,637682760,9780,9780,9780,9780,343
|
|
20240802,140500,634328220,9780,9790,9790,9780,3853
|
|
20240802,140400,596640720,9790,9790,9790,9790,10
|
|
20240802,140300,596542820,9800,9800,9800,9800,11
|
|
20240802,140200,596435020,9800,9800,9800,9800,65
|
|
20240802,140100,595798020,9790,9790,9790,9790,0
|
|
20240802,140000,595798020,9790,9810,9810,9790,12
|
|
20240802,135900,595680500,9790,9790,9790,9790,0
|
|
20240802,135800,595680500,9790,9790,9790,9790,50
|
|
20240802,135700,595191000,9790,9790,9790,9790,0
|
|
20240802,135600,595191000,9790,9800,9800,9790,56
|
|
20240802,135500,594642210,9790,9790,9790,9790,0
|
|
20240802,135400,594642210,9790,9790,9790,9790,100
|
|
20240802,135300,593663210,9790,9790,9790,9790,0
|
|
20240802,135200,593663210,9790,9790,9790,9790,60
|
|
20240802,135100,593075810,9790,9810,9830,9790,405
|
|
20240802,135000,589109060,9830,9820,9830,9810,222
|
|
20240802,134900,586931190,9820,9820,9820,9820,0
|
|
20240802,134800,586931190,9820,9820,9820,9820,85
|
|
20240802,134700,586096490,9820,9820,9820,9820,0
|
|
20240802,134600,586096490,9820,9810,9820,9810,5
|
|
20240802,134500,586047410,9820,9820,9820,9820,19
|
|
20240802,134400,585860830,9820,9820,9820,9820,20
|
|
20240802,134300,585664430,9840,9840,9840,9840,0
|
|
20240802,134200,585664430,9840,9820,9870,9820,43
|
|
20240802,134100,585241300,9820,9820,9820,9820,0
|
|
20240802,134000,585241300,9820,9820,9820,9820,31
|
|
20240802,133900,584936880,9830,9830,9830,9830,0
|
|
20240802,133800,584936880,9830,9830,9830,9830,104
|
|
20240802,133700,583914560,9840,9840,9840,9840,0
|
|
20240802,133600,583914560,9840,9840,9840,9840,1
|
|
20240802,133500,583904720,9850,9850,9850,9850,1
|
|
20240802,133400,583894870,9830,9820,9830,9820,407
|
|
20240802,133300,579894070,9840,9820,9860,9820,1571
|
|
20240802,133200,564431870,9820,9820,9820,9820,3
|
|
20240802,133100,564402410,9820,9800,9820,9800,2341
|
|
20240802,133000,541460570,9790,9790,9800,9790,342
|
|
20240802,132900,538109990,9800,9800,9800,9800,2
|
|
20240802,132800,538090390,9800,9800,9800,9800,241
|
|
20240802,132700,535728590,9800,9800,9800,9800,9
|
|
20240802,132600,535640390,9800,9800,9800,9800,0
|
|
20240802,132500,535640390,9800,9790,9800,9790,1005
|
|
20240802,132400,525801390,9800,9800,9800,9800,503
|
|
20240802,132300,520871990,9800,9800,9800,9800,0
|
|
20240802,132200,520871990,9800,9820,9820,9800,828
|
|
20240802,132100,512755040,9820,9820,9820,9820,0
|
|
20240802,132000,512755040,9820,9820,9820,9820,0
|
|
20240802,131900,512755040,9820,9820,9820,9820,5
|
|
20240802,131800,512705940,9810,9810,9810,9810,20
|
|
20240802,131700,512509740,9820,9820,9820,9820,0
|
|
20240802,131600,512509740,9820,9820,9820,9820,339
|
|
20240802,131500,509180760,9820,9820,9820,9820,0
|
|
20240802,131400,509180760,9820,9820,9820,9820,250
|
|
20240802,131300,506725760,9830,9830,9830,9830,0
|
|
20240802,131200,506725760,9830,9830,9830,9830,318
|
|
20240802,131100,503599820,9830,9830,9830,9830,0
|
|
20240802,131000,503599820,9830,9830,9830,9830,0
|
|
20240802,130900,503599820,9830,9830,9830,9830,8
|
|
20240802,130800,503521180,9850,9830,9880,9830,582
|
|
20240802,130700,497790970,9860,9830,9860,9830,69
|
|
20240802,130600,497112670,9860,9840,9860,9840,2
|
|
20240802,130500,497092970,9860,9860,9860,9860,0
|
|
20240802,130400,497092970,9860,9860,9860,9860,0
|
|
20240802,130300,497092970,9860,9830,9860,9830,11
|
|
20240802,130200,496984660,9820,9820,9820,9820,159
|
|
20240802,130100,495423280,9820,9820,9820,9820,0
|
|
20240802,130000,495423280,9820,9820,9820,9820,54
|
|
20240802,125900,494893000,9820,9830,9830,9820,92
|
|
20240802,125800,493989460,9830,9830,9830,9830,1
|
|
20240802,125700,493979630,9830,9830,9830,9830,8
|
|
20240802,125600,493900990,9830,9830,9830,9830,0
|
|
20240802,125500,493900990,9830,9830,9830,9830,68
|
|
20240802,125400,493232550,9840,9830,9840,9830,14
|
|
20240802,125300,493094920,9810,9810,9810,9810,0
|
|
20240802,125200,493094920,9810,9810,9810,9810,50
|
|
20240802,125100,492604420,9810,9810,9810,9810,0
|
|
20240802,125000,492604420,9810,9810,9810,9810,149
|
|
20240802,124900,491142730,9820,9840,9840,9820,410
|
|
20240802,124800,487116510,9830,9830,9830,9830,8
|
|
20240802,124700,487037870,9820,9820,9820,9820,5
|
|
20240802,124600,486988770,9830,9830,9830,9830,0
|
|
20240802,124500,486988770,9830,9830,9830,9830,10
|
|
20240802,124400,486890470,9830,9830,9830,9830,9
|
|
20240802,124300,486802000,9830,9830,9830,9830,155
|
|
20240802,124200,485278350,9830,9830,9830,9830,0
|
|
20240802,124100,485278350,9830,9830,9830,9830,177
|
|
20240802,124000,483538440,9830,9830,9830,9830,0
|
|
20240802,123900,483538440,9830,9830,9830,9830,0
|
|
20240802,123800,483538440,9830,9830,9830,9830,36
|
|
20240802,123700,483184560,9830,9830,9830,9830,792
|
|
20240802,123600,475399200,9840,9840,9840,9840,98
|
|
20240802,123500,474434880,9850,9850,9850,9850,0
|
|
20240802,123400,474434880,9850,9850,9850,9850,1
|
|
20240802,123300,474425030,9850,9850,9850,9850,0
|
|
20240802,123200,474425030,9850,9850,9850,9850,0
|
|
20240802,123100,474425030,9850,9850,9850,9850,1
|
|
20240802,123000,474415180,9840,9840,9840,9840,71
|
|
20240802,122900,473716540,9840,9840,9840,9840,111
|
|
20240802,122800,472624300,9840,9840,9840,9840,99
|
|
20240802,122700,471650140,9850,9840,9850,9840,32
|
|
20240802,122600,471335250,9850,9840,9850,9840,52
|
|
20240802,122500,470823550,9850,9850,9850,9850,2
|
|
20240802,122400,470803850,9860,9830,9860,9830,209
|
|
20240802,122300,468749350,9830,9830,9830,9830,667
|
|
20240802,122200,462192740,9840,9840,9840,9840,1
|
|
20240802,122100,462182900,9860,9860,9860,9860,0
|
|
20240802,122000,462182900,9860,9820,9860,9820,2
|
|
20240802,121900,462163220,9860,9860,9860,9820,78
|
|
20240802,121800,461394970,9830,9830,9860,9830,108
|
|
20240802,121700,460333280,9820,9830,9840,9820,17
|
|
20240802,121600,460166240,9830,9820,9840,9820,117
|
|
20240802,121500,459016290,9810,9810,9810,9810,30
|
|
20240802,121400,458721990,9810,9810,9810,9810,0
|
|
20240802,121300,458721990,9810,9810,9810,9810,3
|
|
20240802,121200,458692560,9810,9810,9810,9800,532
|
|
20240802,121100,453473940,9810,9810,9810,9810,0
|
|
20240802,121000,453473940,9810,9810,9810,9810,33
|
|
20240802,120900,453150210,9820,9810,9820,9810,102
|
|
20240802,120800,452149580,9800,9800,9800,9800,88
|
|
20240802,120700,451287180,9800,9800,9800,9800,0
|
|
20240802,120600,451287180,9800,9800,9800,9800,50
|
|
20240802,120500,450797180,9800,9800,9800,9800,50
|
|
20240802,120400,450307180,9800,9800,9800,9800,49
|
|
20240802,120300,449826980,9800,9800,9800,9800,31
|
|
20240802,120200,449523180,9800,9800,9800,9800,0
|
|
20240802,120100,449523180,9800,9800,9800,9800,20
|
|
20240802,120000,449327180,9800,9800,9800,9800,0
|
|
20240802,115900,449327180,9800,9800,9800,9800,0
|
|
20240802,115800,449327180,9800,9800,9800,9800,0
|
|
20240802,115700,449327180,9800,9810,9810,9800,85
|
|
20240802,115600,448493440,9820,9810,9820,9810,7
|
|
20240802,115500,448424760,9800,9800,9800,9800,6
|
|
20240802,115400,448365960,9800,9800,9800,9800,11
|
|
20240802,115300,448258160,9770,9770,9770,9770,0
|
|
20240802,115200,448258160,9770,9770,9770,9770,200
|
|
20240802,115100,446304160,9770,9790,9790,9770,1297
|
|
20240802,115000,433622010,9790,9790,9790,9790,200
|
|
20240802,114900,431664010,9780,9800,9800,9780,809
|
|
20240802,114800,423747780,9790,9790,9790,9790,301
|
|
20240802,114700,420800990,9790,9790,9790,9790,1
|
|
20240802,114600,420791200,9790,9790,9790,9790,0
|
|
20240802,114500,420791200,9790,9790,9790,9790,0
|
|
20240802,114400,420791200,9790,9790,9790,9790,174
|
|
20240802,114300,419087740,9800,9800,9800,9800,0
|
|
20240802,114200,419087740,9800,9790,9800,9790,82
|
|
20240802,114100,418284850,9790,9790,9790,9790,147
|
|
20240802,114000,416845720,9790,9790,9790,9790,17
|
|
20240802,113900,416679290,9790,9790,9790,9790,579
|
|
20240802,113800,411010880,9800,9800,9800,9800,3
|
|
20240802,113700,410981480,9800,9800,9800,9800,0
|
|
20240802,113600,410981480,9800,9800,9800,9800,2
|
|
20240802,113500,410961880,9800,9800,9800,9800,102
|
|
20240802,113400,409962280,9790,9790,9790,9790,73
|
|
20240802,113300,409247610,9790,9800,9800,9790,681
|
|
20240802,113200,402579350,9800,9800,9800,9800,2400
|
|
20240802,113100,379059350,9810,9810,9820,9810,204
|
|
20240802,113000,377058100,9810,9810,9810,9810,4
|
|
20240802,112900,377018860,9810,9800,9810,9800,602
|
|
20240802,112800,371119250,9810,9820,9820,9810,11
|
|
20240802,112700,371011330,9810,9820,9820,9810,3843
|
|
20240802,112600,333311490,9830,9820,9830,9820,21
|
|
20240802,112500,333105170,9820,9820,9820,9820,11
|
|
20240802,112400,332997150,9830,9830,9830,9830,0
|
|
20240802,112300,332997150,9830,9820,9830,9810,714
|
|
20240802,112200,325992660,9820,9820,9820,9820,228
|
|
20240802,112100,323753700,9820,9820,9820,9820,555
|
|
20240802,112000,318303600,9820,9830,9830,9820,2244
|
|
20240802,111900,296262520,9830,9820,9830,9820,13
|
|
20240802,111800,296134740,9820,9820,9820,9820,0
|
|
20240802,111700,296134740,9820,9820,9820,9820,0
|
|
20240802,111600,296134740,9820,9820,9820,9820,0
|
|
20240802,111500,296134740,9820,9820,9820,9820,237
|
|
20240802,111400,293807400,9840,9840,9840,9840,0
|
|
20240802,111300,293807400,9840,9840,9840,9840,1
|
|
20240802,111200,293797560,9830,9830,9830,9830,0
|
|
20240802,111100,293797560,9830,9830,9830,9830,0
|
|
20240802,111000,293797560,9830,9830,9830,9830,186
|
|
20240802,110900,291969180,9840,9840,9840,9840,0
|
|
20240802,110800,291969180,9840,9840,9840,9840,0
|
|
20240802,110700,291969180,9840,9840,9840,9840,0
|
|
20240802,110600,291969180,9840,9840,9840,9840,300
|
|
20240802,110500,289017180,9830,9830,9830,9830,0
|
|
20240802,110400,289017180,9830,9830,9830,9830,15
|
|
20240802,110300,288869730,9840,9840,9840,9840,0
|
|
20240802,110200,288869730,9840,9820,9840,9820,318
|
|
20240802,110100,285742890,9820,9820,9820,9820,31
|
|
20240802,110000,285438470,9820,9820,9820,9820,407
|
|
20240802,105900,281441730,9820,9820,9820,9820,1258
|
|
20240802,105800,269088170,9820,9820,9820,9820,392
|
|
20240802,105700,265238730,9830,9830,9830,9830,0
|
|
20240802,105600,265238730,9830,9830,9830,9830,80
|
|
20240802,105500,264452330,9830,9820,9830,9820,11
|
|
20240802,105400,264344210,9820,9830,9830,9820,112
|
|
20240802,105300,263244150,9830,9830,9830,9830,0
|
|
20240802,105200,263244150,9830,9840,9840,9830,3
|
|
20240802,105100,263214640,9830,9830,9830,9830,0
|
|
20240802,105000,263214640,9830,9830,9840,9830,82
|
|
20240802,104900,262408520,9840,9840,9840,9840,2
|
|
20240802,104800,262388840,9840,9840,9840,9840,20
|
|
20240802,104700,262192040,9840,9840,9840,9840,0
|
|
20240802,104600,262192040,9840,9840,9840,9840,85
|
|
20240802,104500,261355640,9840,9840,9840,9840,1
|
|
20240802,104400,261345800,9830,9830,9830,9830,31
|
|
20240802,104300,261041070,9830,9830,9830,9830,160
|
|
20240802,104200,259468270,9830,9830,9830,9830,68
|
|
20240802,104100,258799830,9830,9830,9830,9830,50
|
|
20240802,104000,258308330,9830,9830,9830,9830,25
|
|
20240802,103900,258062580,9840,9840,9840,9840,0
|
|
20240802,103800,258062580,9840,9830,9840,9830,2
|
|
20240802,103700,258042910,9820,9820,9820,9820,50
|
|
20240802,103600,257551910,9820,9830,9830,9820,2000
|
|
20240802,103500,237899760,9840,9840,9840,9840,0
|
|
20240802,103400,237899760,9840,9830,9840,9830,102
|
|
20240802,103300,236897030,9830,9830,9830,9830,210
|
|
20240802,103200,234832730,9830,9840,9840,9830,151
|
|
20240802,103100,233348390,9830,9830,9830,9830,195
|
|
20240802,103000,231431540,9820,9830,9830,9820,14
|
|
20240802,102900,231294050,9830,9830,9830,9830,1
|
|
20240802,102800,231284220,9830,9830,9830,9830,984
|
|
20240802,102700,221611500,9830,9840,9840,9830,600
|
|
20240802,102600,215712500,9830,9840,9840,9830,24
|
|
20240802,102500,215476380,9840,9840,9840,9840,212
|
|
20240802,102400,213390300,9850,9850,9850,9850,0
|
|
20240802,102300,213390300,9850,9850,9850,9850,82
|
|
20240802,102200,212582600,9850,9850,9850,9850,13
|
|
20240802,102100,212454550,9850,9850,9850,9850,102
|
|
20240802,102000,211449850,9840,9850,9850,9840,73
|
|
20240802,101900,210730820,9840,9840,9840,9840,0
|
|
20240802,101800,210730820,9840,9840,9840,9840,0
|
|
20240802,101700,210730820,9840,9850,9850,9840,101
|
|
20240802,101600,209736480,9840,9840,9840,9840,0
|
|
20240802,101500,209736480,9840,9840,9840,9840,0
|
|
20240802,101400,209736480,9840,9840,9840,9840,100
|
|
20240802,101300,208752480,9840,9840,9840,9840,102
|
|
20240802,101200,207748800,9850,9850,9850,9850,10
|
|
20240802,101100,207650300,9830,9830,9830,9830,0
|
|
20240802,101000,207650300,9830,9830,9830,9830,0
|
|
20240802,100900,207650300,9830,9830,9830,9830,92
|
|
20240802,100800,206745940,9830,9830,9830,9830,0
|
|
20240802,100700,206745940,9830,9830,9830,9830,26
|
|
20240802,100600,206490360,9840,9850,9850,9840,111
|
|
20240802,100500,205397800,9850,9850,9850,9850,23
|
|
20240802,100400,205171250,9850,9850,9850,9850,0
|
|
20240802,100300,205171250,9850,9850,9850,9850,110
|
|
20240802,100200,204087750,9860,9840,9860,9840,56
|
|
20240802,100100,203536690,9840,9840,9840,9840,50
|
|
20240802,100000,203044690,9840,9850,9850,9840,624
|
|
20240802,095900,196904460,9850,9850,9850,9840,714
|
|
20240802,095800,189877770,9850,9850,9850,9850,20
|
|
20240802,095700,189680770,9840,9850,9850,9840,100
|
|
20240802,095600,188696270,9850,9840,9850,9840,112
|
|
20240802,095500,187594150,9840,9840,9840,9840,0
|
|
20240802,095400,187594150,9840,9840,9840,9840,22
|
|
20240802,095300,187377670,9840,9840,9840,9840,16
|
|
20240802,095200,187220230,9830,9840,9840,9830,20
|
|
20240802,095100,187023530,9850,9830,9850,9830,52
|
|
20240802,095000,186511370,9860,9850,9860,9840,872
|
|
20240802,094900,177930850,9860,9850,9860,9850,16
|
|
20240802,094800,177773230,9860,9860,9860,9850,690
|
|
20240802,094700,170976620,9860,9860,9870,9860,203
|
|
20240802,094600,168974040,9860,9860,9860,9860,310
|
|
20240802,094500,165917440,9860,9860,9860,9860,334
|
|
20240802,094400,162624200,9860,9860,9860,9860,0
|
|
20240802,094300,162624200,9860,9860,9860,9850,210
|
|
20240802,094200,160553900,9860,9860,9860,9860,16
|
|
20240802,094100,160396140,9860,9860,9860,9860,29
|
|
20240802,094000,160110200,9850,9850,9850,9850,2
|
|
20240802,093900,160090500,9860,9860,9860,9860,1
|
|
20240802,093800,160080640,9860,9860,9860,9860,83
|
|
20240802,093700,159262260,9860,9860,9860,9860,4
|
|
20240802,093600,159222820,9870,9870,9870,9870,0
|
|
20240802,093500,159222820,9870,9870,9870,9860,6
|
|
20240802,093400,159163640,9880,9880,9880,9880,0
|
|
20240802,093300,159163640,9880,9880,9880,9880,0
|
|
20240802,093200,159163640,9880,9880,9880,9880,152
|
|
20240802,093100,157661880,9870,9870,9870,9870,405
|
|
20240802,093000,153664530,9870,9840,9870,9840,5
|
|
20240802,092900,153615280,9870,9870,9870,9820,5105
|
|
20240802,092800,103416310,9870,9870,9870,9870,0
|
|
20240802,092700,103416310,9870,9870,9870,9870,1
|
|
20240802,092600,103406440,9850,9850,9850,9850,0
|
|
20240802,092500,103406440,9850,9850,9850,9850,0
|
|
20240802,092400,103406440,9850,9850,9850,9840,114
|
|
20240802,092300,102283980,9850,9870,9870,9850,217
|
|
20240802,092200,100146410,9870,9880,9880,9870,291
|
|
20240802,092100,97273140,9890,9870,9890,9870,372
|
|
20240802,092000,93601470,9870,9880,9890,9870,154
|
|
20240802,091900,92079360,9890,9890,9890,9890,2
|
|
20240802,091800,92059580,9880,9860,9880,9860,7
|
|
20240802,091700,91990450,9850,9860,9880,9850,44
|
|
20240802,091600,91556760,9880,9850,9880,9840,254
|
|
20240802,091500,89057090,9850,9880,9880,9850,1393
|
|
20240802,091400,75318950,9880,9880,9890,9880,1307
|
|
20240802,091300,62405630,9890,9890,9890,9890,371
|
|
20240802,091200,58736440,9900,9910,9910,9900,3435
|
|
20240802,091100,24714940,9930,9910,9930,9910,985
|
|
20240802,091000,14940850,9920,9920,9920,9920,408
|
|
20240802,090900,10893490,9920,9920,9920,9920,16
|
|
20240802,090800,10734770,9920,9920,9920,9920,320
|
|
20240802,090700,7560370,9920,9920,9920,9920,10
|
|
20240802,090600,7461170,9930,9930,9930,9930,163
|
|
20240802,090500,5842580,9930,9930,9930,9930,18
|
|
20240802,090400,5663840,9920,9920,9920,9920,0
|
|
20240802,090300,5663840,9920,9930,9930,9920,250
|
|
20240802,090200,3182190,9930,9930,9930,9930,37
|
|
20240802,090100,2814780,9930,9930,9930,9930,0
|
|
20240802,090000,2814780,9930,9950,9950,9930,244
|