615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191200,930040830,11470,11470,11470,11470,895
|
|
20240802,191100,930040830,11470,11470,11470,11470,0
|
|
20240802,191000,930040830,11470,11470,11470,11470,0
|
|
20240802,190900,930040830,11470,11470,11470,11470,0
|
|
20240802,190800,930040830,11470,11470,11470,11470,0
|
|
20240802,190700,930040830,11470,11470,11470,11470,0
|
|
20240802,190600,930040830,11470,11470,11470,11470,0
|
|
20240802,190500,930040830,11470,11470,11470,11470,0
|
|
20240802,190400,930040830,11470,11470,11470,11470,0
|
|
20240802,190300,930040830,11470,11470,11470,11470,0
|
|
20240802,190200,930040830,11470,11470,11470,11470,0
|
|
20240802,190100,930040830,11470,11470,11470,11470,0
|
|
20240802,190000,930040830,11470,11470,11470,11470,0
|
|
20240802,185900,930040830,11470,11470,11470,11470,0
|
|
20240802,185800,930040830,11470,11470,11470,11470,0
|
|
20240802,185700,930040830,11470,11470,11470,11470,0
|
|
20240802,185600,930040830,11470,11470,11470,11470,0
|
|
20240802,185500,930040830,11470,11470,11470,11470,0
|
|
20240802,185400,930040830,11470,11470,11470,11470,0
|
|
20240802,185300,930040830,11470,11470,11470,11470,0
|
|
20240802,185200,930040830,11470,11470,11470,11470,0
|
|
20240802,185100,930040830,11470,11470,11470,11470,0
|
|
20240802,185000,930040830,11470,11470,11470,11470,0
|
|
20240802,184900,930040830,11470,11470,11470,11470,0
|
|
20240802,184800,930040830,11470,11470,11470,11470,0
|
|
20240802,184700,930040830,11470,11470,11470,11470,0
|
|
20240802,184600,930040830,11470,11470,11470,11470,0
|
|
20240802,184500,930040830,11470,11470,11470,11470,0
|
|
20240802,184400,930040830,11470,11470,11470,11470,0
|
|
20240802,184300,930040830,11470,11470,11470,11470,0
|
|
20240802,184200,930040830,11470,11470,11470,11470,895
|
|
20240802,184100,930040830,11470,11470,11470,11470,0
|
|
20240802,184000,930040830,11470,11470,11470,11470,0
|
|
20240802,183900,930040830,11470,11470,11470,11470,0
|
|
20240802,183800,930040830,11470,11470,11470,11470,0
|
|
20240802,183700,930040830,11470,11470,11470,11470,0
|
|
20240802,183600,930040830,11470,11470,11470,11470,0
|
|
20240802,183500,930040830,11470,11470,11470,11470,0
|
|
20240802,183400,930040830,11470,11470,11470,11470,0
|
|
20240802,183300,930040830,11470,11470,11470,11470,0
|
|
20240802,183200,930040830,11470,11470,11470,11470,0
|
|
20240802,183100,930040830,11470,11470,11470,11470,0
|
|
20240802,183000,930040830,11470,11470,11470,11470,0
|
|
20240802,182900,930040830,11470,11470,11470,11470,0
|
|
20240802,182800,930040830,11470,11470,11470,11470,0
|
|
20240802,182700,930040830,11470,11470,11470,11470,0
|
|
20240802,182600,930040830,11470,11470,11470,11470,0
|
|
20240802,182500,930040830,11470,11470,11470,11470,0
|
|
20240802,182400,930040830,11470,11470,11470,11470,0
|
|
20240802,182300,930040830,11470,11470,11470,11470,0
|
|
20240802,182200,930040830,11470,11470,11470,11470,0
|
|
20240802,182100,930040830,11470,11470,11470,11470,0
|
|
20240802,182000,930040830,11470,11470,11470,11470,0
|
|
20240802,181900,930040830,11470,11470,11470,11470,0
|
|
20240802,181800,930040830,11470,11470,11470,11470,0
|
|
20240802,181700,930040830,11470,11470,11470,11470,0
|
|
20240802,181600,930040830,11470,11470,11470,11470,0
|
|
20240802,181500,930040830,11470,11470,11470,11470,0
|
|
20240802,181400,930040830,11470,11470,11470,11470,0
|
|
20240802,181300,930040830,11470,11470,11470,11470,0
|
|
20240802,181200,930040830,11470,11470,11470,11470,895
|
|
20240802,181100,930040830,11470,11470,11470,11470,0
|
|
20240802,181000,930040830,11470,11470,11470,11470,0
|
|
20240802,180900,930040830,11470,11470,11470,11470,0
|
|
20240802,180800,930040830,11470,11470,11470,11470,0
|
|
20240802,180700,930040830,11470,11470,11470,11470,0
|
|
20240802,180600,930040830,11470,11470,11470,11470,0
|
|
20240802,180500,930040830,11470,11470,11470,11470,0
|
|
20240802,180400,930040830,11470,11470,11470,11470,0
|
|
20240802,180300,930040830,11470,11470,11470,11470,0
|
|
20240802,180200,930040830,11470,11470,11470,11470,0
|
|
20240802,180100,930040830,11470,11470,11470,11470,0
|
|
20240802,180000,930040830,11470,11470,11470,11470,0
|
|
20240802,175900,930040830,11470,11470,11470,11470,0
|
|
20240802,175800,930040830,11470,11470,11470,11470,0
|
|
20240802,175700,930040830,11470,11470,11470,11470,0
|
|
20240802,175600,930040830,11470,11470,11470,11470,0
|
|
20240802,175500,930040830,11470,11470,11470,11470,0
|
|
20240802,175400,930040830,11470,11470,11470,11470,0
|
|
20240802,175300,930040830,11470,11470,11470,11470,0
|
|
20240802,175200,930040830,11470,11470,11470,11470,0
|
|
20240802,175100,930040830,11470,11470,11470,11470,0
|
|
20240802,175000,930040830,11470,11470,11470,11470,0
|
|
20240802,174900,930040830,11470,11470,11470,11470,0
|
|
20240802,174800,930040830,11470,11470,11470,11470,0
|
|
20240802,174700,930040830,11470,11470,11470,11470,0
|
|
20240802,174600,930040830,11470,11470,11470,11470,0
|
|
20240802,174500,930040830,11470,11470,11470,11470,0
|
|
20240802,174400,930040830,11470,11470,11470,11470,0
|
|
20240802,174300,930040830,11470,11470,11470,11470,0
|
|
20240802,174200,930040830,11470,11470,11470,11470,895
|
|
20240802,174100,930040830,11470,11470,11470,11470,0
|
|
20240802,174000,930040830,11470,11470,11470,11470,0
|
|
20240802,173900,930040830,11470,11470,11470,11470,0
|
|
20240802,173800,930040830,11470,11470,11470,11470,0
|
|
20240802,173700,930040830,11470,11470,11470,11470,0
|
|
20240802,173600,930040830,11470,11470,11470,11470,0
|
|
20240802,173500,930040830,11470,11470,11470,11470,0
|
|
20240802,173400,930040830,11470,11470,11470,11470,0
|
|
20240802,173300,930040830,11470,11470,11470,11470,0
|
|
20240802,173200,930040830,11470,11470,11470,11470,0
|
|
20240802,173100,930040830,11470,11470,11470,11470,0
|
|
20240802,173000,930040830,11470,11470,11470,11470,0
|
|
20240802,172900,930040830,11470,11470,11470,11470,0
|
|
20240802,172800,930040830,11470,11470,11470,11470,0
|
|
20240802,172700,930040830,11470,11470,11470,11470,0
|
|
20240802,172600,930040830,11470,11470,11470,11470,0
|
|
20240802,172500,930040830,11470,11470,11470,11470,0
|
|
20240802,172400,930040830,11470,11470,11470,11470,0
|
|
20240802,172300,930040830,11470,11470,11470,11470,0
|
|
20240802,172200,930040830,11470,11470,11470,11470,0
|
|
20240802,172100,930040830,11470,11470,11470,11470,0
|
|
20240802,172000,930040830,11470,11470,11470,11470,0
|
|
20240802,171900,930040830,11470,11470,11470,11470,0
|
|
20240802,171800,930040830,11470,11470,11470,11470,0
|
|
20240802,171700,930040830,11470,11470,11470,11470,0
|
|
20240802,171600,930040830,11470,11470,11470,11470,0
|
|
20240802,171500,930040830,11470,11470,11470,11470,0
|
|
20240802,171400,930040830,11470,11470,11470,11470,0
|
|
20240802,171300,930040830,11470,11470,11470,11470,0
|
|
20240802,171200,930040830,11470,11470,11470,11470,895
|
|
20240802,171100,930040830,11470,11470,11470,11470,0
|
|
20240802,171000,930040830,11470,11470,11470,11470,0
|
|
20240802,170900,930040830,11470,11470,11470,11470,0
|
|
20240802,170800,930040830,11470,11470,11470,11470,0
|
|
20240802,170700,930040830,11470,11470,11470,11470,0
|
|
20240802,170600,930040830,11470,11470,11470,11470,0
|
|
20240802,170500,930040830,11470,11470,11470,11470,0
|
|
20240802,170400,930040830,11470,11470,11470,11470,0
|
|
20240802,170300,930040830,11470,11470,11470,11470,0
|
|
20240802,170200,930040830,11470,11470,11470,11470,0
|
|
20240802,170100,930040830,11470,11470,11470,11470,0
|
|
20240802,170000,930040830,11470,11470,11470,11470,0
|
|
20240802,165900,930040830,11470,11470,11470,11470,0
|
|
20240802,165800,930040830,11470,11470,11470,11470,0
|
|
20240802,165700,930040830,11470,11470,11470,11470,0
|
|
20240802,165600,930040830,11470,11470,11470,11470,0
|
|
20240802,165500,930040830,11470,11470,11470,11470,0
|
|
20240802,165400,930040830,11470,11470,11470,11470,0
|
|
20240802,165300,930040830,11470,11470,11470,11470,0
|
|
20240802,165200,930040830,11470,11470,11470,11470,0
|
|
20240802,165100,930040830,11470,11470,11470,11470,0
|
|
20240802,165000,930040830,11470,11470,11470,11470,0
|
|
20240802,164900,930040830,11470,11470,11470,11470,0
|
|
20240802,164800,930040830,11470,11470,11470,11470,0
|
|
20240802,164700,930040830,11470,11470,11470,11470,0
|
|
20240802,164600,930040830,11470,11470,11470,11470,0
|
|
20240802,164500,930040830,11470,11470,11470,11470,0
|
|
20240802,164400,930040830,11470,11470,11470,11470,0
|
|
20240802,164300,930040830,11470,11470,11470,11470,0
|
|
20240802,164200,930040830,11470,11470,11470,11470,895
|
|
20240802,164100,930040830,11470,11470,11470,11470,0
|
|
20240802,164000,930040830,11470,11470,11470,11470,0
|
|
20240802,163900,930040830,11470,11470,11470,11470,0
|
|
20240802,163800,930040830,11470,11470,11470,11470,0
|
|
20240802,163700,930040830,11470,11470,11470,11470,0
|
|
20240802,163600,930040830,11470,11470,11470,11470,0
|
|
20240802,163500,930040830,11470,11470,11470,11470,0
|
|
20240802,163400,930040830,11470,11470,11470,11470,0
|
|
20240802,163300,930040830,11470,11470,11470,11470,0
|
|
20240802,163200,930040830,11470,11470,11470,11470,0
|
|
20240802,163100,930040830,11470,11470,11470,11470,0
|
|
20240802,163000,930040830,11470,11470,11470,11470,0
|
|
20240802,162900,930040830,11470,11470,11470,11470,0
|
|
20240802,162800,930040830,11470,11470,11470,11470,0
|
|
20240802,162700,930040830,11470,11470,11470,11470,0
|
|
20240802,162600,930040830,11470,11470,11470,11470,0
|
|
20240802,162500,930040830,11470,11470,11470,11470,0
|
|
20240802,162400,930040830,11470,11470,11470,11470,0
|
|
20240802,162300,930040830,11470,11470,11470,11470,0
|
|
20240802,162200,930040830,11470,11470,11470,11470,0
|
|
20240802,162100,930040830,11470,11470,11470,11470,0
|
|
20240802,162000,930040830,11470,11470,11470,11470,0
|
|
20240802,161900,930040830,11470,11470,11470,11470,0
|
|
20240802,161800,930040830,11470,11470,11470,11470,0
|
|
20240802,161700,930040830,11470,11470,11470,11470,0
|
|
20240802,161600,930040830,11470,11470,11470,11470,0
|
|
20240802,161500,930040830,11470,11470,11470,11470,0
|
|
20240802,161400,930040830,11470,11470,11470,11470,0
|
|
20240802,161300,930040830,11470,11470,11470,11470,0
|
|
20240802,161200,930040830,11470,11470,11470,11470,895
|
|
20240802,161100,930040830,11470,11470,11470,11470,0
|
|
20240802,161000,930040830,11470,11470,11470,11470,0
|
|
20240802,160900,930040830,11470,11470,11470,11470,0
|
|
20240802,160800,930040830,11470,11470,11470,11470,0
|
|
20240802,160700,930040830,11470,11470,11470,11470,0
|
|
20240802,160600,930040830,11470,11470,11470,11470,0
|
|
20240802,160500,930040830,11470,11470,11470,11470,0
|
|
20240802,160400,930040830,11470,11470,11470,11470,0
|
|
20240802,160300,930040830,11470,11470,11470,11470,0
|
|
20240802,160200,930040830,11470,11470,11470,11470,0
|
|
20240802,160100,930040830,11470,11470,11470,11470,0
|
|
20240802,160000,930040830,11470,11470,11470,11470,0
|
|
20240802,155900,930040830,11470,11470,11470,11470,0
|
|
20240802,155800,930040830,11470,11470,11470,11470,0
|
|
20240802,155700,930040830,11470,11470,11470,11470,0
|
|
20240802,155600,930040830,11470,11470,11470,11470,0
|
|
20240802,155500,930040830,11470,11470,11470,11470,0
|
|
20240802,155400,930040830,11470,11470,11470,11470,0
|
|
20240802,155300,930040830,11470,11470,11470,11470,0
|
|
20240802,155200,930040830,11470,11470,11470,11470,0
|
|
20240802,155100,930040830,11470,11470,11470,11470,0
|
|
20240802,155000,930040830,11470,11470,11470,11470,0
|
|
20240802,154900,930040830,11470,11470,11470,11470,0
|
|
20240802,154800,930040830,11470,11470,11470,11470,0
|
|
20240802,154700,930040830,11470,11470,11470,11470,0
|
|
20240802,154600,930040830,11470,11470,11470,11470,0
|
|
20240802,154500,930040830,11470,11470,11470,11470,0
|
|
20240802,154400,930040830,11470,11470,11470,11470,0
|
|
20240802,154300,930040830,11470,11470,11470,11470,0
|
|
20240802,154200,930040830,11470,11470,11470,11470,895
|
|
20240802,154100,930040830,11470,11470,11470,11470,0
|
|
20240802,154000,930040830,11470,11470,11470,11470,0
|
|
20240802,153900,930040830,11470,11470,11470,11470,0
|
|
20240802,153800,930040830,11470,11470,11470,11470,0
|
|
20240802,153700,930040830,11470,11470,11470,11470,0
|
|
20240802,153600,930040830,11470,11470,11470,11470,0
|
|
20240802,153500,930040830,11470,11470,11470,11470,0
|
|
20240802,153400,930040830,11470,11470,11470,11470,0
|
|
20240802,153300,930040830,11470,11470,11470,11470,0
|
|
20240802,153200,930040830,11470,11470,11470,11470,0
|
|
20240802,153100,930040830,11470,11470,11470,11470,0
|
|
20240802,153000,930040830,11470,11470,11470,11470,895
|
|
20240802,152900,919775180,11420,11420,11420,11420,0
|
|
20240802,152800,919775180,11420,11420,11420,11420,0
|
|
20240802,152700,919775180,11420,11420,11420,11420,0
|
|
20240802,152600,919775180,11420,11420,11420,11420,0
|
|
20240802,152500,919775180,11420,11420,11420,11420,0
|
|
20240802,152400,919775180,11420,11420,11420,11420,0
|
|
20240802,152300,919775180,11420,11420,11420,11420,0
|
|
20240802,152200,919775180,11420,11420,11420,11420,0
|
|
20240802,152100,919775180,11420,11420,11420,11420,0
|
|
20240802,152000,919775180,11420,11420,11420,11420,0
|
|
20240802,151900,919775180,11420,11420,11420,11410,249
|
|
20240802,151800,916932250,11410,11420,11420,11410,190
|
|
20240802,151700,914763130,11420,11430,11430,11420,183
|
|
20240802,151600,912673060,11430,11440,11440,11410,14
|
|
20240802,151500,912513150,11440,11450,11450,11440,83
|
|
20240802,151400,911563600,11450,11440,11450,11440,209
|
|
20240802,151300,909172590,11440,11440,11440,11440,42
|
|
20240802,151200,908692110,11400,11420,11420,11400,555
|
|
20240802,151100,902354210,11400,11390,11400,11370,3592
|
|
20240802,151000,861446230,11390,11380,11390,11380,1004
|
|
20240802,150900,850020660,11390,11390,11390,11390,140
|
|
20240802,150800,848426060,11400,11400,11400,11400,208
|
|
20240802,150700,846054860,11410,11400,11410,11400,11
|
|
20240802,150600,845929450,11410,11400,11410,11400,68
|
|
20240802,150500,845153850,11400,11390,11410,11380,309
|
|
20240802,150400,841633550,11410,11390,11410,11390,118
|
|
20240802,150300,840289170,11400,11400,11410,11400,168
|
|
20240802,150200,838372890,11400,11400,11400,11400,0
|
|
20240802,150100,838372890,11400,11400,11400,11400,31
|
|
20240802,150000,838019490,11400,11400,11400,11400,0
|
|
20240802,145900,838019490,11400,11400,11400,11400,1
|
|
20240802,145800,838008090,11400,11400,11400,11400,0
|
|
20240802,145700,838008090,11400,11400,11400,11400,0
|
|
20240802,145600,838008090,11400,11400,11400,11400,1
|
|
20240802,145500,837996690,11400,11420,11420,11400,92
|
|
20240802,145400,836946070,11400,11410,11410,11400,708
|
|
20240802,145300,828867870,11410,11410,11410,11410,0
|
|
20240802,145200,828867870,11410,11410,11410,11410,15
|
|
20240802,145100,828696720,11420,11420,11420,11420,9
|
|
20240802,145000,828593940,11420,11400,11420,11360,95
|
|
20240802,144900,827512880,11420,11410,11420,11410,17
|
|
20240802,144800,827318880,11420,11420,11420,11420,32
|
|
20240802,144700,826953440,11430,11380,11430,11360,551
|
|
20240802,144600,820684760,11430,11430,11430,11430,0
|
|
20240802,144500,820684760,11430,11430,11430,11430,0
|
|
20240802,144400,820684760,11430,11390,11430,11390,81
|
|
20240802,144300,819760130,11380,11380,11380,11380,25
|
|
20240802,144200,819475630,11380,11380,11380,11380,15
|
|
20240802,144100,819304930,11390,11420,11430,11390,455
|
|
20240802,144000,814117620,11420,11400,11430,11400,67
|
|
20240802,143900,813352670,11400,11400,11400,11400,14
|
|
20240802,143800,813193070,11390,11390,11390,11390,2
|
|
20240802,143700,813170290,11390,11390,11390,11390,0
|
|
20240802,143600,813170290,11390,11390,11390,11390,50
|
|
20240802,143500,812600790,11390,11440,11440,11390,476
|
|
20240802,143400,807174350,11460,11450,11460,11450,74
|
|
20240802,143300,806327000,11360,11360,11360,11360,0
|
|
20240802,143200,806327000,11360,11360,11360,11360,58
|
|
20240802,143100,805668120,11470,11470,11470,11470,0
|
|
20240802,143000,805668120,11470,11450,11480,11350,6040
|
|
20240802,142900,736845330,11490,11490,11490,11490,34
|
|
20240802,142800,736454670,11440,11440,11440,11430,242
|
|
20240802,142700,733686480,11460,11460,11460,11460,3
|
|
20240802,142600,733652100,11450,11450,11450,11450,100
|
|
20240802,142500,732507100,11460,11460,11460,11460,88
|
|
20240802,142400,731498620,11450,11460,11460,11450,486
|
|
20240802,142300,725929070,11450,11460,11460,11450,211
|
|
20240802,142200,723512020,11480,11480,11480,11470,212
|
|
20240802,142100,721078390,11490,11490,11490,11490,0
|
|
20240802,142000,721078390,11490,11480,11490,11480,30
|
|
20240802,141900,720733980,11490,11470,11490,11470,109
|
|
20240802,141800,719482370,11470,11470,11490,11470,114
|
|
20240802,141700,718173440,11470,11480,11480,11470,843
|
|
20240802,141600,708498600,11490,11490,11500,11480,380
|
|
20240802,141500,704133400,11500,11500,11500,11500,87
|
|
20240802,141400,703132900,11500,11500,11500,11500,0
|
|
20240802,141300,703132900,11500,11490,11500,11480,892
|
|
20240802,141200,692882800,11500,11510,11510,11500,1217
|
|
20240802,141100,678887020,11510,11510,11510,11510,85
|
|
20240802,141000,677908670,11500,11510,11510,11500,2
|
|
20240802,140900,677885660,11510,11510,11510,11510,1
|
|
20240802,140800,677874150,11510,11510,11510,11510,37
|
|
20240802,140700,677448280,11520,11520,11520,11520,0
|
|
20240802,140600,677448280,11520,11510,11520,11510,75
|
|
20240802,140500,676584700,11510,11520,11520,11510,117
|
|
20240802,140400,675237700,11520,11520,11520,11520,29
|
|
20240802,140300,674903620,11510,11510,11510,11510,10
|
|
20240802,140200,674788520,11520,11510,11520,11500,562
|
|
20240802,140100,668320150,11520,11520,11520,11520,0
|
|
20240802,140000,668320150,11520,11510,11520,11510,364
|
|
20240802,135900,664130120,11520,11520,11520,11520,84
|
|
20240802,135800,663162440,11520,11520,11520,11520,38
|
|
20240802,135700,662724680,11520,11520,11520,11520,31
|
|
20240802,135600,662367560,11520,11520,11520,11520,14
|
|
20240802,135500,662206280,11520,11530,11530,11520,98
|
|
20240802,135400,661077270,11530,11530,11530,11530,0
|
|
20240802,135300,661077270,11530,11530,11530,11530,0
|
|
20240802,135200,661077270,11530,11530,11530,11530,0
|
|
20240802,135100,661077270,11530,11530,11530,11530,2
|
|
20240802,135000,661054210,11530,11530,11530,11530,0
|
|
20240802,134900,661054210,11530,11530,11530,11530,10
|
|
20240802,134800,660938910,11540,11540,11540,11540,0
|
|
20240802,134700,660938910,11540,11540,11540,11540,0
|
|
20240802,134600,660938910,11540,11550,11550,11540,27
|
|
20240802,134500,660627200,11520,11520,11520,11520,0
|
|
20240802,134400,660627200,11520,11520,11520,11520,50
|
|
20240802,134300,660051200,11560,11560,11560,11560,0
|
|
20240802,134200,660051200,11560,11560,11560,11560,33
|
|
20240802,134100,659669720,11520,11520,11520,11520,0
|
|
20240802,134000,659669720,11520,11520,11520,11520,139
|
|
20240802,133900,658068440,11520,11520,11520,11520,63
|
|
20240802,133800,657342680,11530,11530,11530,11530,53
|
|
20240802,133700,656731590,11570,11570,11570,11570,0
|
|
20240802,133600,656731590,11570,11570,11570,11570,0
|
|
20240802,133500,656731590,11570,11570,11570,11570,0
|
|
20240802,133400,656731590,11570,11570,11570,11570,0
|
|
20240802,133300,656731590,11570,11570,11570,11570,0
|
|
20240802,133200,656731590,11570,11570,11570,11570,66
|
|
20240802,133100,655967970,11510,11510,11510,11510,0
|
|
20240802,133000,655967970,11510,11520,11520,11510,201
|
|
20240802,132900,653652930,11570,11550,11570,11550,231
|
|
20240802,132800,650982760,11510,11530,11530,11510,2001
|
|
20240802,132700,627937160,11550,11530,11550,11530,39
|
|
20240802,132600,627487250,11530,11530,11530,11530,0
|
|
20240802,132500,627487250,11530,11530,11530,11530,70
|
|
20240802,132400,626680150,11560,11560,11560,11560,100
|
|
20240802,132300,625524150,11550,11550,11550,11550,52
|
|
20240802,132200,624923550,11550,11550,11550,11550,0
|
|
20240802,132100,624923550,11550,11550,11550,11550,1
|
|
20240802,132000,624912000,11560,11560,11560,11560,0
|
|
20240802,131900,624912000,11560,11560,11560,11560,0
|
|
20240802,131800,624912000,11560,11560,11560,11560,0
|
|
20240802,131700,624912000,11560,11560,11560,11560,0
|
|
20240802,131600,624912000,11560,11560,11560,11560,0
|
|
20240802,131500,624912000,11560,11560,11560,11560,114
|
|
20240802,131400,623594160,11500,11510,11560,11500,1015
|
|
20240802,131300,611907800,11550,11560,11560,11510,1630
|
|
20240802,131200,593127830,11560,11550,11560,11550,299
|
|
20240802,131100,589674200,11560,11560,11560,11560,80
|
|
20240802,131000,588749400,11560,11550,11560,11550,119
|
|
20240802,130900,587373790,11550,11570,11570,11550,825
|
|
20240802,130800,577833810,11580,11580,11580,11580,38
|
|
20240802,130700,577393770,11600,11600,11600,11600,0
|
|
20240802,130600,577393770,11600,11600,11600,11600,0
|
|
20240802,130500,577393770,11600,11600,11600,11600,0
|
|
20240802,130400,577393770,11600,11600,11600,11600,0
|
|
20240802,130300,577393770,11600,11600,11600,11600,0
|
|
20240802,130200,577393770,11600,11600,11600,11600,0
|
|
20240802,130100,577393770,11600,11580,11600,11580,37
|
|
20240802,130000,576965150,11600,11600,11600,11600,39
|
|
20240802,125900,576512750,11560,11590,11590,11560,31
|
|
20240802,125800,576154000,11590,11590,11590,11590,9
|
|
20240802,125700,576049690,11590,11590,11590,11590,0
|
|
20240802,125600,576049690,11590,11590,11590,11590,3
|
|
20240802,125500,576014920,11590,11590,11590,11590,36
|
|
20240802,125400,575597680,11590,11590,11590,11590,0
|
|
20240802,125300,575597680,11590,11590,11590,11590,0
|
|
20240802,125200,575597680,11590,11590,11590,11590,24
|
|
20240802,125100,575319520,11560,11580,11580,11560,134
|
|
20240802,125000,573768370,11590,11590,11590,11590,8
|
|
20240802,124900,573675650,11580,11590,11590,11580,21
|
|
20240802,124800,573432330,11600,11600,11600,11600,0
|
|
20240802,124700,573432330,11600,11600,11600,11580,117
|
|
20240802,124600,572075990,11600,11590,11600,11590,561
|
|
20240802,124500,565568920,11590,11590,11590,11590,21
|
|
20240802,124400,565325530,11590,11590,11590,11590,26
|
|
20240802,124300,565024190,11590,11590,11590,11590,4
|
|
20240802,124200,564977830,11590,11590,11590,11590,33
|
|
20240802,124100,564595360,11580,11580,11580,11580,14
|
|
20240802,124000,564433240,11570,11570,11570,11570,0
|
|
20240802,123900,564433240,11570,11570,11570,11570,0
|
|
20240802,123800,564433240,11570,11570,11570,11570,0
|
|
20240802,123700,564433240,11570,11590,11590,11570,64
|
|
20240802,123600,563691500,11600,11600,11600,11600,0
|
|
20240802,123500,563691500,11600,11590,11600,11590,97
|
|
20240802,123400,562567060,11590,11590,11590,11590,20
|
|
20240802,123300,562335260,11590,11590,11590,11590,13
|
|
20240802,123200,562184590,11590,11590,11590,11590,141
|
|
20240802,123100,560550400,11590,11590,11590,11590,8
|
|
20240802,123000,560457680,11590,11570,11590,11570,61
|
|
20240802,122900,559751590,11570,11570,11570,11570,14
|
|
20240802,122800,559589610,11580,11580,11580,11580,0
|
|
20240802,122700,559589610,11580,11580,11580,11580,1
|
|
20240802,122600,559578030,11590,11590,11590,11590,0
|
|
20240802,122500,559578030,11590,11590,11590,11590,5
|
|
20240802,122400,559520080,11590,11590,11590,11590,1
|
|
20240802,122300,559508490,11590,11580,11590,11580,39
|
|
20240802,122200,559056810,11550,11550,11550,11550,316
|
|
20240802,122100,555407010,11580,11580,11580,11580,9
|
|
20240802,122000,555302790,11580,11590,11590,11550,165
|
|
20240802,121900,553393490,11590,11590,11590,11580,276
|
|
20240802,121800,550196850,11580,11580,11580,11580,0
|
|
20240802,121700,550196850,11580,11580,11580,11580,3
|
|
20240802,121600,550162110,11590,11590,11590,11590,3
|
|
20240802,121500,550127340,11580,11580,11580,11580,0
|
|
20240802,121400,550127340,11580,11580,11580,11580,0
|
|
20240802,121300,550127340,11580,11580,11580,11580,0
|
|
20240802,121200,550127340,11580,11580,11580,11580,0
|
|
20240802,121100,550127340,11580,11590,11590,11580,2
|
|
20240802,121000,550104170,11590,11600,11600,11590,14
|
|
20240802,120900,549941900,11590,11590,11590,11590,0
|
|
20240802,120800,549941900,11590,11590,11590,11590,0
|
|
20240802,120700,549941900,11590,11590,11590,11590,120
|
|
20240802,120600,548551100,11550,11550,11550,11550,108
|
|
20240802,120500,547303700,11590,11590,11590,11590,0
|
|
20240802,120400,547303700,11590,11590,11590,11590,14
|
|
20240802,120300,547141440,11600,11600,11600,11600,0
|
|
20240802,120200,547141440,11600,11600,11600,11600,0
|
|
20240802,120100,547141440,11600,11600,11600,11600,0
|
|
20240802,120000,547141440,11600,11600,11600,11600,100
|
|
20240802,115900,545981440,11600,11600,11600,11600,63
|
|
20240802,115800,545250640,11550,11550,11550,11550,7
|
|
20240802,115700,545169790,11600,11590,11600,11590,189
|
|
20240802,115600,542978750,11590,11590,11590,11590,21
|
|
20240802,115500,542735360,11590,11570,11590,11570,57
|
|
20240802,115400,542075630,11570,11570,11570,11570,0
|
|
20240802,115300,542075630,11570,11570,11570,11570,0
|
|
20240802,115200,542075630,11570,11570,11570,11570,0
|
|
20240802,115100,542075630,11570,11560,11570,11560,94
|
|
20240802,115000,540988340,11570,11570,11570,11570,0
|
|
20240802,114900,540988340,11570,11570,11570,11570,0
|
|
20240802,114800,540988340,11570,11570,11570,11570,0
|
|
20240802,114700,540988340,11570,11560,11570,11560,134
|
|
20240802,114600,539438630,11550,11550,11550,11520,747
|
|
20240802,114500,530827740,11560,11550,11560,11530,319
|
|
20240802,114400,527144210,11570,11570,11570,11570,0
|
|
20240802,114300,527144210,11570,11570,11570,11570,0
|
|
20240802,114200,527144210,11570,11570,11570,11560,157
|
|
20240802,114100,525328420,11580,11580,11580,11580,82
|
|
20240802,114000,524378860,11590,11590,11590,11590,0
|
|
20240802,113900,524378860,11590,11590,11590,11590,0
|
|
20240802,113800,524378860,11590,11590,11590,11590,72
|
|
20240802,113700,523544380,11600,11600,11600,11600,0
|
|
20240802,113600,523544380,11600,11590,11600,11590,102
|
|
20240802,113500,522361980,11590,11590,11590,11590,34
|
|
20240802,113400,521967920,11590,11590,11590,11590,6
|
|
20240802,113300,521898380,11590,11600,11600,11590,62
|
|
20240802,113200,521179680,11600,11600,11600,11600,0
|
|
20240802,113100,521179680,11600,11600,11600,11600,81
|
|
20240802,113000,520240080,11590,11600,11600,11590,31
|
|
20240802,112900,519880490,11600,11600,11600,11600,37
|
|
20240802,112800,519451290,11600,11590,11600,11590,304
|
|
20240802,112700,515927640,11600,11600,11600,11600,4
|
|
20240802,112600,515881240,11590,11590,11590,11590,86
|
|
20240802,112500,514884500,11590,11590,11590,11590,0
|
|
20240802,112400,514884500,11590,11590,11590,11590,158
|
|
20240802,112300,513053280,11590,11580,11590,11580,143
|
|
20240802,112200,511397030,11580,11580,11580,11580,0
|
|
20240802,112100,511397030,11580,11570,11580,11570,154
|
|
20240802,112000,509614820,11570,11560,11570,11560,78
|
|
20240802,111900,508712650,11560,11560,11560,11560,77
|
|
20240802,111800,507822530,11560,11570,11570,11560,2
|
|
20240802,111700,507799400,11580,11570,11590,11570,335
|
|
20240802,111600,503917950,11600,11600,11600,11600,28
|
|
20240802,111500,503593150,11600,11580,11600,11540,1733
|
|
20240802,111400,483582660,11590,11590,11590,11590,17
|
|
20240802,111300,483385630,11590,11580,11590,11580,68
|
|
20240802,111200,482597930,11580,11590,11590,11580,43
|
|
20240802,111100,482099700,11540,11560,11560,11540,21
|
|
20240802,111000,481857150,11580,11560,11580,11560,14
|
|
20240802,110900,481695050,11570,11560,11570,11560,3
|
|
20240802,110800,481660360,11590,11580,11590,11580,208
|
|
20240802,110700,479249920,11590,11590,11590,11590,0
|
|
20240802,110600,479249920,11590,11590,11590,11590,28
|
|
20240802,110500,478925400,11540,11590,11590,11540,266
|
|
20240802,110400,475852870,11600,11600,11600,11600,81
|
|
20240802,110300,474913270,11600,11600,11600,11600,0
|
|
20240802,110200,474913270,11600,11600,11600,11600,0
|
|
20240802,110100,474913270,11600,11600,11610,11560,9276
|
|
20240802,110000,367395690,11600,11610,11610,11600,1163
|
|
20240802,105900,353904880,11600,11610,11610,11600,590
|
|
20240802,105800,347059250,11610,11610,11610,11610,0
|
|
20240802,105700,347059250,11610,11620,11620,11610,431
|
|
20240802,105600,342055100,11620,11620,11620,11620,176
|
|
20240802,105500,340009980,11610,11610,11610,11610,1
|
|
20240802,105400,339998370,11630,11630,11630,11630,0
|
|
20240802,105300,339998370,11630,11630,11630,11630,0
|
|
20240802,105200,339998370,11630,11630,11630,11630,31
|
|
20240802,105100,339637840,11610,11610,11610,11610,500
|
|
20240802,105000,333832840,11620,11620,11620,11620,100
|
|
20240802,104900,332670840,11620,11620,11620,11620,101
|
|
20240802,104800,331497220,11650,11650,11650,11650,0
|
|
20240802,104700,331497220,11650,11640,11650,11640,243
|
|
20240802,104600,328666940,11610,11620,11630,11610,1893
|
|
20240802,104500,306687630,11630,11630,11630,11630,102
|
|
20240802,104400,305501370,11640,11640,11640,11640,0
|
|
20240802,104300,305501370,11640,11640,11640,11640,68
|
|
20240802,104200,304709850,11640,11640,11640,11640,101
|
|
20240802,104100,303534210,11640,11640,11640,11640,0
|
|
20240802,104000,303534210,11640,11650,11650,11640,54
|
|
20240802,103900,302905380,11630,11650,11650,11630,137
|
|
20240802,103800,301310450,11640,11630,11640,11630,275
|
|
20240802,103700,298111090,11630,11630,11630,11630,0
|
|
20240802,103600,298111090,11630,11630,11630,11630,96
|
|
20240802,103500,296994610,11630,11630,11640,11620,140
|
|
20240802,103400,295366430,11640,11620,11640,11620,7
|
|
20240802,103300,295285030,11620,11620,11620,11620,0
|
|
20240802,103200,295285030,11620,11640,11640,11620,13
|
|
20240802,103100,295133950,11620,11620,11620,11620,5
|
|
20240802,103000,295075850,11620,11630,11630,11620,75
|
|
20240802,102900,294203680,11650,11620,11650,11620,2058
|
|
20240802,102800,270284520,11620,11620,11620,11620,345
|
|
20240802,102700,266275620,11620,11620,11620,11620,100
|
|
20240802,102600,265113620,11630,11630,11630,11630,631
|
|
20240802,102500,257775090,11630,11630,11630,11630,129
|
|
20240802,102400,256274820,11630,11620,11630,11620,23
|
|
20240802,102300,256007420,11620,11620,11620,11620,0
|
|
20240802,102200,256007420,11620,11620,11620,11620,90
|
|
20240802,102100,254961620,11620,11630,11630,11620,90
|
|
20240802,102000,253915510,11640,11640,11640,11640,10
|
|
20240802,101900,253799110,11630,11630,11630,11630,0
|
|
20240802,101800,253799110,11630,11630,11630,11630,0
|
|
20240802,101700,253799110,11630,11630,11630,11630,0
|
|
20240802,101600,253799110,11630,11630,11630,11630,1
|
|
20240802,101500,253787480,11640,11630,11640,11630,213
|
|
20240802,101400,251309580,11630,11630,11630,11630,71
|
|
20240802,101300,250483850,11620,11620,11650,11620,1712
|
|
20240802,101200,230565830,11620,11620,11620,11620,71
|
|
20240802,101100,229740810,11620,11620,11620,11620,0
|
|
20240802,101000,229740810,11620,11620,11620,11620,33
|
|
20240802,100900,229357350,11620,11630,11630,11620,101
|
|
20240802,100800,228182920,11610,11610,11620,11610,624
|
|
20240802,100700,220937240,11610,11610,11610,11610,0
|
|
20240802,100600,220937240,11610,11610,11610,11610,0
|
|
20240802,100500,220937240,11610,11600,11610,11600,229
|
|
20240802,100400,218280580,11600,11590,11600,11590,128
|
|
20240802,100300,216796090,11590,11600,11600,11590,111
|
|
20240802,100200,215508800,11600,11590,11600,11590,32
|
|
20240802,100100,215137910,11600,11600,11600,11600,233
|
|
20240802,100000,212435110,11600,11610,11610,11600,32
|
|
20240802,095900,212063900,11600,11600,11600,11600,39
|
|
20240802,095800,211611500,11600,11610,11610,11600,87
|
|
20240802,095700,210602290,11600,11610,11610,11600,341
|
|
20240802,095600,206644090,11610,11610,11620,11610,181
|
|
20240802,095500,204542650,11620,11610,11620,11610,79
|
|
20240802,095400,203625040,11610,11620,11620,11610,60
|
|
20240802,095300,202928150,11620,11630,11630,11620,183
|
|
20240802,095200,200800020,11630,11630,11630,11630,42
|
|
20240802,095100,200311560,11620,11620,11630,11620,153
|
|
20240802,095000,198533560,11630,11620,11630,11610,198
|
|
20240802,094900,196232480,11620,11610,11620,11610,626
|
|
20240802,094800,188962950,11600,11600,11600,11600,10
|
|
20240802,094700,188846950,11610,11610,11610,11610,8
|
|
20240802,094600,188754070,11610,11600,11610,11600,90
|
|
20240802,094500,187709560,11610,11610,11610,11610,0
|
|
20240802,094400,187709560,11610,11620,11620,11610,84
|
|
20240802,094300,186734310,11610,11600,11610,11600,291
|
|
20240802,094200,183358610,11600,11600,11600,11600,129
|
|
20240802,094100,181862210,11600,11620,11630,11600,233
|
|
20240802,094000,179154000,11600,11600,11600,11600,27
|
|
20240802,093900,178840800,11640,11640,11640,11640,1
|
|
20240802,093800,178829160,11590,11590,11640,11590,98
|
|
20240802,093700,177689290,11600,11640,11640,11600,57
|
|
20240802,093600,177026970,11600,11600,11600,11600,362
|
|
20240802,093500,172827770,11600,11640,11640,11600,578
|
|
20240802,093400,166122060,11640,11620,11640,11620,60
|
|
20240802,093300,165423680,11610,11650,11650,11610,31
|
|
20240802,093200,165063720,11650,11620,11650,11610,42
|
|
20240802,093100,164575210,11650,11640,11650,11610,260
|
|
20240802,093000,161550200,11620,11630,11630,11620,2204
|
|
20240802,092900,135939690,11640,11640,11640,11640,1
|
|
20240802,092800,135928050,11650,11640,11650,11640,83
|
|
20240802,092700,134961570,11650,11650,11650,11650,0
|
|
20240802,092600,134961570,11650,11650,11650,11650,201
|
|
20240802,092500,132619920,11640,11650,11650,11610,1213
|
|
20240802,092400,118501430,11650,11640,11650,11640,187
|
|
20240802,092300,116323380,11650,11640,11650,11640,36
|
|
20240802,092200,115904110,11650,11630,11650,11610,236
|
|
20240802,092100,113157750,11630,11640,11640,11630,1070
|
|
20240802,092000,100702960,11640,11630,11640,11620,379
|
|
20240802,091900,96295740,11630,11630,11630,11630,20
|
|
20240802,091800,96063140,11630,11630,11630,11630,124
|
|
20240802,091700,94621020,11630,11620,11640,11620,222
|
|
20240802,091600,92039090,11640,11600,11640,11590,466
|
|
20240802,091500,86628010,11630,11640,11640,11610,140
|
|
20240802,091400,85000390,11640,11590,11650,11590,131
|
|
20240802,091300,83475110,11600,11600,11600,11600,418
|
|
20240802,091200,78626310,11600,11610,11610,11600,238
|
|
20240802,091100,75865200,11650,11650,11650,11650,0
|
|
20240802,091000,75865200,11650,11650,11650,11650,104
|
|
20240802,090900,74653600,11640,11610,11640,11610,327
|
|
20240802,090800,70856710,11610,11640,11640,11610,410
|
|
20240802,090700,66094690,11620,11640,11640,11620,79
|
|
20240802,090600,65176280,11660,11580,11660,11580,341
|
|
20240802,090500,61202490,11580,11640,11660,11570,1287
|
|
20240802,090400,46266400,11640,11660,11660,11610,198
|
|
20240802,090300,43958900,11660,11630,11670,11620,1844
|
|
20240802,090200,22498470,11680,11660,11680,11630,169
|
|
20240802,090100,20530120,11660,11680,11680,11660,77
|
|
20240802,090000,19630960,11610,11660,11680,11600,1683
|