622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191900,354969890,8560,8560,8560,8560,1098
|
|
20240802,191800,354969890,8560,8560,8560,8560,0
|
|
20240802,191700,354969890,8560,8560,8560,8560,0
|
|
20240802,191600,354969890,8560,8560,8560,8560,0
|
|
20240802,191500,354969890,8560,8560,8560,8560,0
|
|
20240802,191400,354969890,8560,8560,8560,8560,0
|
|
20240802,191300,354969890,8560,8560,8560,8560,0
|
|
20240802,191200,354969890,8560,8560,8560,8560,0
|
|
20240802,191100,354969890,8560,8560,8560,8560,0
|
|
20240802,191000,354969890,8560,8560,8560,8560,0
|
|
20240802,190900,354969890,8560,8560,8560,8560,0
|
|
20240802,190800,354969890,8560,8560,8560,8560,0
|
|
20240802,190700,354969890,8560,8560,8560,8560,0
|
|
20240802,190600,354969890,8560,8560,8560,8560,0
|
|
20240802,190500,354969890,8560,8560,8560,8560,0
|
|
20240802,190400,354969890,8560,8560,8560,8560,0
|
|
20240802,190300,354969890,8560,8560,8560,8560,0
|
|
20240802,190200,354969890,8560,8560,8560,8560,0
|
|
20240802,190100,354969890,8560,8560,8560,8560,0
|
|
20240802,190000,354969890,8560,8560,8560,8560,0
|
|
20240802,185900,354969890,8560,8560,8560,8560,0
|
|
20240802,185800,354969890,8560,8560,8560,8560,0
|
|
20240802,185700,354969890,8560,8560,8560,8560,0
|
|
20240802,185600,354969890,8560,8560,8560,8560,0
|
|
20240802,185500,354969890,8560,8560,8560,8560,0
|
|
20240802,185400,354969890,8560,8560,8560,8560,0
|
|
20240802,185300,354969890,8560,8560,8560,8560,0
|
|
20240802,185200,354969890,8560,8560,8560,8560,0
|
|
20240802,185100,354969890,8560,8560,8560,8560,0
|
|
20240802,185000,354969890,8560,8560,8560,8560,0
|
|
20240802,184900,354969890,8560,8560,8560,8560,1098
|
|
20240802,184800,354969890,8560,8560,8560,8560,0
|
|
20240802,184700,354969890,8560,8560,8560,8560,0
|
|
20240802,184600,354969890,8560,8560,8560,8560,0
|
|
20240802,184500,354969890,8560,8560,8560,8560,0
|
|
20240802,184400,354969890,8560,8560,8560,8560,0
|
|
20240802,184300,354969890,8560,8560,8560,8560,0
|
|
20240802,184200,354969890,8560,8560,8560,8560,0
|
|
20240802,184100,354969890,8560,8560,8560,8560,0
|
|
20240802,184000,354969890,8560,8560,8560,8560,0
|
|
20240802,183900,354969890,8560,8560,8560,8560,0
|
|
20240802,183800,354969890,8560,8560,8560,8560,0
|
|
20240802,183700,354969890,8560,8560,8560,8560,0
|
|
20240802,183600,354969890,8560,8560,8560,8560,0
|
|
20240802,183500,354969890,8560,8560,8560,8560,0
|
|
20240802,183400,354969890,8560,8560,8560,8560,0
|
|
20240802,183300,354969890,8560,8560,8560,8560,0
|
|
20240802,183200,354969890,8560,8560,8560,8560,0
|
|
20240802,183100,354969890,8560,8560,8560,8560,0
|
|
20240802,183000,354969890,8560,8560,8560,8560,0
|
|
20240802,182900,354969890,8560,8560,8560,8560,0
|
|
20240802,182800,354969890,8560,8560,8560,8560,0
|
|
20240802,182700,354969890,8560,8560,8560,8560,0
|
|
20240802,182600,354969890,8560,8560,8560,8560,0
|
|
20240802,182500,354969890,8560,8560,8560,8560,0
|
|
20240802,182400,354969890,8560,8560,8560,8560,0
|
|
20240802,182300,354969890,8560,8560,8560,8560,0
|
|
20240802,182200,354969890,8560,8560,8560,8560,0
|
|
20240802,182100,354969890,8560,8560,8560,8560,0
|
|
20240802,182000,354969890,8560,8560,8560,8560,0
|
|
20240802,181900,354969890,8560,8560,8560,8560,1098
|
|
20240802,181800,354969890,8560,8560,8560,8560,0
|
|
20240802,181700,354969890,8560,8560,8560,8560,0
|
|
20240802,181600,354969890,8560,8560,8560,8560,0
|
|
20240802,181500,354969890,8560,8560,8560,8560,0
|
|
20240802,181400,354969890,8560,8560,8560,8560,0
|
|
20240802,181300,354969890,8560,8560,8560,8560,0
|
|
20240802,181200,354969890,8560,8560,8560,8560,0
|
|
20240802,181100,354969890,8560,8560,8560,8560,0
|
|
20240802,181000,354969890,8560,8560,8560,8560,0
|
|
20240802,180900,354969890,8560,8560,8560,8560,0
|
|
20240802,180800,354969890,8560,8560,8560,8560,0
|
|
20240802,180700,354969890,8560,8560,8560,8560,0
|
|
20240802,180600,354969890,8560,8560,8560,8560,0
|
|
20240802,180500,354969890,8560,8560,8560,8560,0
|
|
20240802,180400,354969890,8560,8560,8560,8560,0
|
|
20240802,180300,354969890,8560,8560,8560,8560,0
|
|
20240802,180200,354969890,8560,8560,8560,8560,0
|
|
20240802,180100,354969890,8560,8560,8560,8560,0
|
|
20240802,180000,354969890,8560,8560,8560,8560,0
|
|
20240802,175900,354969890,8560,8560,8560,8560,0
|
|
20240802,175800,354969890,8560,8560,8560,8560,0
|
|
20240802,175700,354969890,8560,8560,8560,8560,0
|
|
20240802,175600,354969890,8560,8560,8560,8560,0
|
|
20240802,175500,354969890,8560,8560,8560,8560,0
|
|
20240802,175400,354969890,8560,8560,8560,8560,0
|
|
20240802,175300,354969890,8560,8560,8560,8560,0
|
|
20240802,175200,354969890,8560,8560,8560,8560,0
|
|
20240802,175100,354969890,8560,8560,8560,8560,0
|
|
20240802,175000,354969890,8560,8560,8560,8560,0
|
|
20240802,174900,354969890,8560,8560,8560,8560,1098
|
|
20240802,174800,354969890,8560,8560,8560,8560,0
|
|
20240802,174700,354969890,8560,8560,8560,8560,0
|
|
20240802,174600,354969890,8560,8560,8560,8560,0
|
|
20240802,174500,354969890,8560,8560,8560,8560,0
|
|
20240802,174400,354969890,8560,8560,8560,8560,0
|
|
20240802,174300,354969890,8560,8560,8560,8560,0
|
|
20240802,174200,354969890,8560,8560,8560,8560,0
|
|
20240802,174100,354969890,8560,8560,8560,8560,0
|
|
20240802,174000,354969890,8560,8560,8560,8560,0
|
|
20240802,173900,354969890,8560,8560,8560,8560,0
|
|
20240802,173800,354969890,8560,8560,8560,8560,0
|
|
20240802,173700,354969890,8560,8560,8560,8560,0
|
|
20240802,173600,354969890,8560,8560,8560,8560,0
|
|
20240802,173500,354969890,8560,8560,8560,8560,0
|
|
20240802,173400,354969890,8560,8560,8560,8560,0
|
|
20240802,173300,354969890,8560,8560,8560,8560,0
|
|
20240802,173200,354969890,8560,8560,8560,8560,0
|
|
20240802,173100,354969890,8560,8560,8560,8560,0
|
|
20240802,173000,354969890,8560,8560,8560,8560,0
|
|
20240802,172900,354969890,8560,8560,8560,8560,0
|
|
20240802,172800,354969890,8560,8560,8560,8560,0
|
|
20240802,172700,354969890,8560,8560,8560,8560,0
|
|
20240802,172600,354969890,8560,8560,8560,8560,0
|
|
20240802,172500,354969890,8560,8560,8560,8560,0
|
|
20240802,172400,354969890,8560,8560,8560,8560,0
|
|
20240802,172300,354969890,8560,8560,8560,8560,0
|
|
20240802,172200,354969890,8560,8560,8560,8560,0
|
|
20240802,172100,354969890,8560,8560,8560,8560,0
|
|
20240802,172000,354969890,8560,8560,8560,8560,0
|
|
20240802,171900,354969890,8560,8560,8560,8560,1098
|
|
20240802,171800,354969890,8560,8560,8560,8560,0
|
|
20240802,171700,354969890,8560,8560,8560,8560,0
|
|
20240802,171600,354969890,8560,8560,8560,8560,0
|
|
20240802,171500,354969890,8560,8560,8560,8560,0
|
|
20240802,171400,354969890,8560,8560,8560,8560,0
|
|
20240802,171300,354969890,8560,8560,8560,8560,0
|
|
20240802,171200,354969890,8560,8560,8560,8560,0
|
|
20240802,171100,354969890,8560,8560,8560,8560,0
|
|
20240802,171000,354969890,8560,8560,8560,8560,0
|
|
20240802,170900,354969890,8560,8560,8560,8560,0
|
|
20240802,170800,354969890,8560,8560,8560,8560,0
|
|
20240802,170700,354969890,8560,8560,8560,8560,0
|
|
20240802,170600,354969890,8560,8560,8560,8560,0
|
|
20240802,170500,354969890,8560,8560,8560,8560,0
|
|
20240802,170400,354969890,8560,8560,8560,8560,0
|
|
20240802,170300,354969890,8560,8560,8560,8560,0
|
|
20240802,170200,354969890,8560,8560,8560,8560,0
|
|
20240802,170100,354969890,8560,8560,8560,8560,0
|
|
20240802,170000,354969890,8560,8560,8560,8560,0
|
|
20240802,165900,354969890,8560,8560,8560,8560,0
|
|
20240802,165800,354969890,8560,8560,8560,8560,0
|
|
20240802,165700,354969890,8560,8560,8560,8560,0
|
|
20240802,165600,354969890,8560,8560,8560,8560,0
|
|
20240802,165500,354969890,8560,8560,8560,8560,0
|
|
20240802,165400,354969890,8560,8560,8560,8560,0
|
|
20240802,165300,354969890,8560,8560,8560,8560,0
|
|
20240802,165200,354969890,8560,8560,8560,8560,0
|
|
20240802,165100,354969890,8560,8560,8560,8560,0
|
|
20240802,165000,354969890,8560,8560,8560,8560,0
|
|
20240802,164900,354969890,8560,8560,8560,8560,1098
|
|
20240802,164800,354969890,8560,8560,8560,8560,0
|
|
20240802,164700,354969890,8560,8560,8560,8560,0
|
|
20240802,164600,354969890,8560,8560,8560,8560,0
|
|
20240802,164500,354969890,8560,8560,8560,8560,0
|
|
20240802,164400,354969890,8560,8560,8560,8560,0
|
|
20240802,164300,354969890,8560,8560,8560,8560,0
|
|
20240802,164200,354969890,8560,8560,8560,8560,0
|
|
20240802,164100,354969890,8560,8560,8560,8560,0
|
|
20240802,164000,354969890,8560,8560,8560,8560,0
|
|
20240802,163900,354969890,8560,8560,8560,8560,0
|
|
20240802,163800,354969890,8560,8560,8560,8560,0
|
|
20240802,163700,354969890,8560,8560,8560,8560,0
|
|
20240802,163600,354969890,8560,8560,8560,8560,0
|
|
20240802,163500,354969890,8560,8560,8560,8560,0
|
|
20240802,163400,354969890,8560,8560,8560,8560,0
|
|
20240802,163300,354969890,8560,8560,8560,8560,0
|
|
20240802,163200,354969890,8560,8560,8560,8560,0
|
|
20240802,163100,354969890,8560,8560,8560,8560,0
|
|
20240802,163000,354969890,8560,8560,8560,8560,0
|
|
20240802,162900,354969890,8560,8560,8560,8560,0
|
|
20240802,162800,354969890,8560,8560,8560,8560,0
|
|
20240802,162700,354969890,8560,8560,8560,8560,0
|
|
20240802,162600,354969890,8560,8560,8560,8560,0
|
|
20240802,162500,354969890,8560,8560,8560,8560,0
|
|
20240802,162400,354969890,8560,8560,8560,8560,0
|
|
20240802,162300,354969890,8560,8560,8560,8560,0
|
|
20240802,162200,354969890,8560,8560,8560,8560,0
|
|
20240802,162100,354969890,8560,8560,8560,8560,0
|
|
20240802,162000,354969890,8560,8560,8560,8560,0
|
|
20240802,161900,354969890,8560,8560,8560,8560,1098
|
|
20240802,161800,354969890,8560,8560,8560,8560,0
|
|
20240802,161700,354969890,8560,8560,8560,8560,0
|
|
20240802,161600,354969890,8560,8560,8560,8560,0
|
|
20240802,161500,354969890,8560,8560,8560,8560,0
|
|
20240802,161400,354969890,8560,8560,8560,8560,0
|
|
20240802,161300,354969890,8560,8560,8560,8560,0
|
|
20240802,161200,354969890,8560,8560,8560,8560,0
|
|
20240802,161100,354969890,8560,8560,8560,8560,0
|
|
20240802,161000,354969890,8560,8560,8560,8560,0
|
|
20240802,160900,354969890,8560,8560,8560,8560,0
|
|
20240802,160800,354969890,8560,8560,8560,8560,0
|
|
20240802,160700,354969890,8560,8560,8560,8560,0
|
|
20240802,160600,354969890,8560,8560,8560,8560,0
|
|
20240802,160500,354969890,8560,8560,8560,8560,0
|
|
20240802,160400,354969890,8560,8560,8560,8560,0
|
|
20240802,160300,354969890,8560,8560,8560,8560,0
|
|
20240802,160200,354969890,8560,8560,8560,8560,0
|
|
20240802,160100,354969890,8560,8560,8560,8560,0
|
|
20240802,160000,354969890,8560,8560,8560,8560,0
|
|
20240802,155900,354969890,8560,8560,8560,8560,0
|
|
20240802,155800,354969890,8560,8560,8560,8560,0
|
|
20240802,155700,354969890,8560,8560,8560,8560,0
|
|
20240802,155600,354969890,8560,8560,8560,8560,0
|
|
20240802,155500,354969890,8560,8560,8560,8560,0
|
|
20240802,155400,354969890,8560,8560,8560,8560,0
|
|
20240802,155300,354969890,8560,8560,8560,8560,0
|
|
20240802,155200,354969890,8560,8560,8560,8560,0
|
|
20240802,155100,354969890,8560,8560,8560,8560,0
|
|
20240802,155000,354969890,8560,8560,8560,8560,0
|
|
20240802,154900,354969890,8560,8560,8560,8560,1098
|
|
20240802,154800,354969890,8560,8560,8560,8560,0
|
|
20240802,154700,354969890,8560,8560,8560,8560,0
|
|
20240802,154600,354969890,8560,8560,8560,8560,0
|
|
20240802,154500,354969890,8560,8560,8560,8560,0
|
|
20240802,154400,354969890,8560,8560,8560,8560,0
|
|
20240802,154300,354969890,8560,8560,8560,8560,0
|
|
20240802,154200,354969890,8560,8560,8560,8560,0
|
|
20240802,154100,354969890,8560,8560,8560,8560,0
|
|
20240802,154000,354969890,8560,8560,8560,8560,0
|
|
20240802,153900,354969890,8560,8560,8560,8560,0
|
|
20240802,153800,354969890,8560,8560,8560,8560,0
|
|
20240802,153700,354969890,8560,8560,8560,8560,0
|
|
20240802,153600,354969890,8560,8560,8560,8560,0
|
|
20240802,153500,354969890,8560,8560,8560,8560,0
|
|
20240802,153400,354969890,8560,8560,8560,8560,0
|
|
20240802,153300,354969890,8560,8560,8560,8560,0
|
|
20240802,153200,354969890,8560,8560,8560,8560,0
|
|
20240802,153100,354969890,8560,8560,8560,8560,0
|
|
20240802,153000,354969890,8560,8560,8560,8560,1098
|
|
20240802,152900,345571010,8490,8490,8490,8490,0
|
|
20240802,152800,345571010,8490,8490,8490,8490,0
|
|
20240802,152700,345571010,8490,8490,8490,8490,0
|
|
20240802,152600,345571010,8490,8490,8490,8490,0
|
|
20240802,152500,345571010,8490,8490,8490,8490,0
|
|
20240802,152400,345571010,8490,8490,8490,8490,0
|
|
20240802,152300,345571010,8490,8490,8490,8490,0
|
|
20240802,152200,345571010,8490,8490,8490,8490,0
|
|
20240802,152100,345571010,8490,8490,8490,8490,0
|
|
20240802,152000,345571010,8490,8490,8490,8490,0
|
|
20240802,151900,345571010,8490,8500,8500,8490,176
|
|
20240802,151800,344075240,8500,8500,8500,8500,103
|
|
20240802,151700,343199740,8490,8490,8490,8490,0
|
|
20240802,151600,343199740,8490,8480,8490,8480,27
|
|
20240802,151500,342970650,8490,8490,8500,8490,151
|
|
20240802,151400,341688390,8490,8490,8490,8490,0
|
|
20240802,151300,341688390,8490,8490,8490,8490,128
|
|
20240802,151200,340601670,8490,8490,8490,8480,700
|
|
20240802,151100,334663670,8490,8500,8500,8480,675
|
|
20240802,151000,328933330,8500,8490,8500,8490,9
|
|
20240802,150900,328856910,8490,8490,8490,8490,81
|
|
20240802,150800,328169220,8500,8500,8500,8500,2
|
|
20240802,150700,328152220,8500,8500,8500,8490,39
|
|
20240802,150600,327820810,8490,8490,8490,8490,0
|
|
20240802,150500,327820810,8490,8490,8490,8490,1
|
|
20240802,150400,327812320,8490,8490,8490,8490,8
|
|
20240802,150300,327744400,8490,8490,8490,8490,0
|
|
20240802,150200,327744400,8490,8500,8500,8490,4
|
|
20240802,150100,327710410,8490,8490,8490,8490,18
|
|
20240802,150000,327557590,8490,8490,8490,8490,1
|
|
20240802,145900,327549100,8490,8490,8490,8490,0
|
|
20240802,145800,327549100,8490,8490,8490,8490,8
|
|
20240802,145700,327481180,8500,8500,8500,8500,1
|
|
20240802,145600,327472680,8490,8490,8490,8490,0
|
|
20240802,145500,327472680,8490,8490,8490,8490,0
|
|
20240802,145400,327472680,8490,8490,8490,8490,0
|
|
20240802,145300,327472680,8490,8490,8490,8490,13
|
|
20240802,145200,327362310,8500,8500,8500,8500,33
|
|
20240802,145100,327081810,8490,8490,8490,8490,0
|
|
20240802,145000,327081810,8490,8490,8490,8490,0
|
|
20240802,144900,327081810,8490,8490,8490,8490,0
|
|
20240802,144800,327081810,8490,8490,8490,8490,0
|
|
20240802,144700,327081810,8490,8490,8490,8490,0
|
|
20240802,144600,327081810,8490,8490,8490,8490,119
|
|
20240802,144500,326071500,8490,8490,8490,8490,0
|
|
20240802,144400,326071500,8490,8490,8490,8490,0
|
|
20240802,144300,326071500,8490,8490,8490,8490,6
|
|
20240802,144200,326020560,8490,8490,8490,8490,126
|
|
20240802,144100,324950820,8500,8500,8500,8490,71
|
|
20240802,144000,324347820,8500,8500,8500,8500,0
|
|
20240802,143900,324347820,8500,8500,8500,8500,234
|
|
20240802,143800,322358820,8490,8490,8490,8490,0
|
|
20240802,143700,322358820,8490,8490,8490,8490,20
|
|
20240802,143600,322189020,8500,8500,8500,8500,50
|
|
20240802,143500,321764020,8500,8500,8500,8500,0
|
|
20240802,143400,321764020,8500,8500,8500,8500,0
|
|
20240802,143300,321764020,8500,8500,8500,8500,0
|
|
20240802,143200,321764020,8500,8500,8500,8500,100
|
|
20240802,143100,320914020,8500,8500,8500,8500,0
|
|
20240802,143000,320914020,8500,8500,8500,8500,0
|
|
20240802,142900,320914020,8500,8500,8500,8500,1
|
|
20240802,142800,320905520,8490,8490,8490,8490,0
|
|
20240802,142700,320905520,8490,8490,8490,8490,0
|
|
20240802,142600,320905520,8490,8490,8490,8490,11
|
|
20240802,142500,320812130,8500,8500,8500,8500,8
|
|
20240802,142400,320744130,8490,8500,8500,8490,2364
|
|
20240802,142300,300658700,8510,8500,8510,8500,182
|
|
20240802,142200,299111600,8510,8510,8510,8510,0
|
|
20240802,142100,299111600,8510,8510,8510,8510,0
|
|
20240802,142000,299111600,8510,8510,8510,8510,0
|
|
20240802,141900,299111600,8510,8510,8510,8510,0
|
|
20240802,141800,299111600,8510,8510,8510,8510,3
|
|
20240802,141700,299086070,8510,8510,8510,8510,17
|
|
20240802,141600,298941400,8510,8510,8510,8510,0
|
|
20240802,141500,298941400,8510,8510,8510,8510,0
|
|
20240802,141400,298941400,8510,8510,8510,8510,0
|
|
20240802,141300,298941400,8510,8510,8510,8510,0
|
|
20240802,141200,298941400,8510,8510,8510,8510,0
|
|
20240802,141100,298941400,8510,8510,8510,8510,1
|
|
20240802,141000,298932890,8510,8510,8510,8510,0
|
|
20240802,140900,298932890,8510,8510,8510,8510,100
|
|
20240802,140800,298081890,8500,8500,8500,8500,0
|
|
20240802,140700,298081890,8500,8510,8510,8500,300
|
|
20240802,140600,295530890,8500,8500,8500,8500,0
|
|
20240802,140500,295530890,8500,8500,8500,8500,199
|
|
20240802,140400,293839390,8510,8510,8510,8510,0
|
|
20240802,140300,293839390,8510,8510,8510,8510,0
|
|
20240802,140200,293839390,8510,8510,8510,8510,119
|
|
20240802,140100,292826700,8510,8510,8510,8510,120
|
|
20240802,140000,291805500,8510,8510,8510,8510,0
|
|
20240802,135900,291805500,8510,8500,8510,8500,106
|
|
20240802,135800,290903450,8510,8510,8510,8510,0
|
|
20240802,135700,290903450,8510,8510,8510,8500,884
|
|
20240802,135600,283387620,8510,8510,8510,8510,8
|
|
20240802,135500,283319540,8510,8510,8510,8510,0
|
|
20240802,135400,283319540,8510,8510,8510,8510,1
|
|
20240802,135300,283311030,8510,8510,8510,8510,1500
|
|
20240802,135200,270546030,8520,8520,8520,8520,398
|
|
20240802,135100,267155070,8520,8520,8520,8520,0
|
|
20240802,135000,267155070,8520,8520,8520,8520,8
|
|
20240802,134900,267086910,8530,8530,8530,8530,0
|
|
20240802,134800,267086910,8530,8520,8530,8520,3
|
|
20240802,134700,267061330,8520,8520,8520,8520,0
|
|
20240802,134600,267061330,8520,8520,8520,8520,8
|
|
20240802,134500,266993170,8520,8520,8520,8520,1
|
|
20240802,134400,266984650,8520,8520,8520,8520,76
|
|
20240802,134300,266337130,8520,8520,8520,8520,8
|
|
20240802,134200,266268970,8520,8520,8520,8520,0
|
|
20240802,134100,266268970,8520,8520,8520,8520,0
|
|
20240802,134000,266268970,8520,8520,8520,8520,200
|
|
20240802,133900,264564970,8520,8520,8520,8520,8
|
|
20240802,133800,264496810,8520,8520,8520,8520,0
|
|
20240802,133700,264496810,8520,8520,8520,8520,0
|
|
20240802,133600,264496810,8520,8520,8520,8520,1123
|
|
20240802,133500,254928850,8520,8520,8520,8520,0
|
|
20240802,133400,254928850,8520,8520,8520,8520,71
|
|
20240802,133300,254323930,8530,8530,8530,8530,0
|
|
20240802,133200,254323930,8530,8530,8530,8530,0
|
|
20240802,133100,254323930,8530,8530,8530,8530,1
|
|
20240802,133000,254315400,8530,8530,8530,8530,30
|
|
20240802,132900,254059500,8530,8530,8530,8530,0
|
|
20240802,132800,254059500,8530,8530,8530,8530,10
|
|
20240802,132700,253974200,8530,8530,8530,8530,0
|
|
20240802,132600,253974200,8530,8530,8530,8530,20
|
|
20240802,132500,253803600,8530,8530,8530,8530,4
|
|
20240802,132400,253769480,8530,8530,8530,8530,0
|
|
20240802,132300,253769480,8530,8530,8530,8530,0
|
|
20240802,132200,253769480,8530,8530,8530,8530,11
|
|
20240802,132100,253675650,8520,8520,8520,8520,0
|
|
20240802,132000,253675650,8520,8520,8520,8520,11
|
|
20240802,131900,253581930,8530,8530,8530,8530,0
|
|
20240802,131800,253581930,8530,8530,8530,8530,36
|
|
20240802,131700,253274850,8530,8530,8530,8530,0
|
|
20240802,131600,253274850,8530,8530,8530,8530,0
|
|
20240802,131500,253274850,8530,8530,8530,8530,102
|
|
20240802,131400,252404790,8530,8530,8530,8530,30
|
|
20240802,131300,252148890,8530,8530,8530,8530,100
|
|
20240802,131200,251295890,8540,8540,8540,8540,0
|
|
20240802,131100,251295890,8540,8540,8540,8540,0
|
|
20240802,131000,251295890,8540,8540,8540,8540,0
|
|
20240802,130900,251295890,8540,8550,8550,8540,1047
|
|
20240802,130800,242354420,8540,8540,8540,8540,0
|
|
20240802,130700,242354420,8540,8540,8540,8540,0
|
|
20240802,130600,242354420,8540,8540,8540,8540,0
|
|
20240802,130500,242354420,8540,8540,8540,8540,0
|
|
20240802,130400,242354420,8540,8540,8540,8540,0
|
|
20240802,130300,242354420,8540,8540,8540,8540,0
|
|
20240802,130200,242354420,8540,8540,8540,8540,0
|
|
20240802,130100,242354420,8540,8530,8540,8530,219
|
|
20240802,130000,240486230,8530,8530,8530,8530,0
|
|
20240802,125900,240486230,8530,8530,8530,8530,2
|
|
20240802,125800,240469170,8520,8520,8520,8520,0
|
|
20240802,125700,240469170,8520,8520,8520,8520,0
|
|
20240802,125600,240469170,8520,8520,8520,8520,3
|
|
20240802,125500,240443610,8520,8520,8520,8520,100
|
|
20240802,125400,239591610,8510,8510,8510,8510,311
|
|
20240802,125300,236945000,8520,8520,8520,8510,402
|
|
20240802,125200,233522070,8530,8530,8530,8530,0
|
|
20240802,125100,233522070,8530,8530,8530,8530,0
|
|
20240802,125000,233522070,8530,8530,8530,8530,0
|
|
20240802,124900,233522070,8530,8530,8530,8530,15
|
|
20240802,124800,233394120,8530,8530,8530,8530,0
|
|
20240802,124700,233394120,8530,8530,8530,8530,10
|
|
20240802,124600,233308820,8530,8530,8530,8530,18
|
|
20240802,124500,233155280,8530,8530,8530,8530,2
|
|
20240802,124400,233138220,8510,8560,8560,8510,3816
|
|
20240802,124300,200626500,8560,8580,8580,8560,62
|
|
20240802,124200,200095740,8580,8580,8580,8580,0
|
|
20240802,124100,200095740,8580,8580,8580,8580,0
|
|
20240802,124000,200095740,8580,8580,8580,8580,0
|
|
20240802,123900,200095740,8580,8580,8580,8580,14
|
|
20240802,123800,199975620,8580,8580,8580,8580,0
|
|
20240802,123700,199975620,8580,8580,8580,8580,10
|
|
20240802,123600,199889820,8580,8580,8580,8580,0
|
|
20240802,123500,199889820,8580,8580,8580,8580,2
|
|
20240802,123400,199872660,8580,8580,8580,8580,10
|
|
20240802,123300,199786860,8580,8580,8580,8580,0
|
|
20240802,123200,199786860,8580,8580,8580,8580,53
|
|
20240802,123100,199332120,8580,8580,8580,8580,25
|
|
20240802,123000,199117620,8570,8570,8570,8570,40
|
|
20240802,122900,198774820,8570,8570,8570,8570,40
|
|
20240802,122800,198432020,8570,8570,8570,8570,1
|
|
20240802,122700,198423450,8570,8570,8570,8570,0
|
|
20240802,122600,198423450,8570,8570,8570,8570,2
|
|
20240802,122500,198406310,8570,8570,8570,8570,1
|
|
20240802,122400,198397740,8570,8580,8580,8570,43
|
|
20240802,122300,198029210,8580,8580,8580,8580,0
|
|
20240802,122200,198029210,8580,8580,8580,8580,2
|
|
20240802,122100,198012050,8580,8580,8580,8580,12
|
|
20240802,122000,197909090,8580,8580,8580,8580,32
|
|
20240802,121900,197634530,8580,8580,8580,8580,30
|
|
20240802,121800,197377130,8580,8580,8580,8580,0
|
|
20240802,121700,197377130,8580,8580,8580,8580,0
|
|
20240802,121600,197377130,8580,8580,8580,8580,17
|
|
20240802,121500,197231270,8580,8550,8580,8550,120
|
|
20240802,121400,196203260,8550,8550,8550,8550,100
|
|
20240802,121300,195348260,8550,8550,8550,8550,0
|
|
20240802,121200,195348260,8550,8540,8550,8540,70
|
|
20240802,121100,194750450,8540,8540,8540,8540,30
|
|
20240802,121000,194494250,8540,8540,8540,8540,50
|
|
20240802,120900,194067250,8540,8540,8540,8540,40
|
|
20240802,120800,193725650,8540,8540,8540,8540,0
|
|
20240802,120700,193725650,8540,8540,8540,8540,0
|
|
20240802,120600,193725650,8540,8540,8540,8540,10
|
|
20240802,120500,193640250,8540,8540,8540,8540,2
|
|
20240802,120400,193623170,8540,8540,8540,8540,6
|
|
20240802,120300,193571930,8530,8530,8530,8530,0
|
|
20240802,120200,193571930,8530,8530,8530,8530,0
|
|
20240802,120100,193571930,8530,8530,8530,8530,0
|
|
20240802,120000,193571930,8530,8530,8530,8530,0
|
|
20240802,115900,193571930,8530,8530,8530,8530,0
|
|
20240802,115800,193571930,8530,8530,8530,8530,0
|
|
20240802,115700,193571930,8530,8530,8530,8530,44
|
|
20240802,115600,193196610,8540,8540,8540,8540,0
|
|
20240802,115500,193196610,8540,8540,8540,8540,10
|
|
20240802,115400,193111210,8560,8560,8560,8560,0
|
|
20240802,115300,193111210,8560,8560,8560,8560,0
|
|
20240802,115200,193111210,8560,8550,8560,8550,100
|
|
20240802,115100,192255560,8530,8530,8530,8530,0
|
|
20240802,115000,192255560,8530,8530,8530,8530,3
|
|
20240802,114900,192229970,8540,8530,8540,8530,23
|
|
20240802,114800,192033720,8520,8520,8520,8520,0
|
|
20240802,114700,192033720,8520,8520,8520,8520,0
|
|
20240802,114600,192033720,8520,8550,8550,8520,226
|
|
20240802,114500,190106770,8550,8550,8550,8550,1
|
|
20240802,114400,190098220,8540,8540,8540,8540,0
|
|
20240802,114300,190098220,8540,8540,8540,8540,0
|
|
20240802,114200,190098220,8540,8540,8540,8540,0
|
|
20240802,114100,190098220,8540,8530,8540,8530,121
|
|
20240802,114000,189066070,8520,8520,8520,8520,0
|
|
20240802,113900,189066070,8520,8550,8550,8520,519
|
|
20240802,113800,184638640,8550,8550,8550,8550,0
|
|
20240802,113700,184638640,8550,8550,8550,8550,0
|
|
20240802,113600,184638640,8550,8550,8550,8550,49
|
|
20240802,113500,184219690,8550,8550,8550,8550,0
|
|
20240802,113400,184219690,8550,8550,8550,8550,0
|
|
20240802,113300,184219690,8550,8550,8550,8550,0
|
|
20240802,113200,184219690,8550,8550,8550,8550,0
|
|
20240802,113100,184219690,8550,8550,8550,8550,0
|
|
20240802,113000,184219690,8550,8550,8550,8550,0
|
|
20240802,112900,184219690,8550,8550,8550,8550,0
|
|
20240802,112800,184219690,8550,8550,8550,8550,0
|
|
20240802,112700,184219690,8550,8530,8550,8530,399
|
|
20240802,112600,180816040,8530,8530,8530,8530,631
|
|
20240802,112500,175433610,8530,8530,8530,8530,0
|
|
20240802,112400,175433610,8530,8530,8530,8530,2
|
|
20240802,112300,175416550,8540,8540,8540,8540,3
|
|
20240802,112200,175390930,8530,8530,8530,8530,8
|
|
20240802,112100,175322690,8540,8540,8540,8540,1
|
|
20240802,112000,175314150,8530,8530,8530,8530,1
|
|
20240802,111900,175305620,8530,8560,8560,8530,8500
|
|
20240802,111800,102672880,8570,8570,8570,8570,0
|
|
20240802,111700,102672880,8570,8570,8570,8570,1
|
|
20240802,111600,102664310,8570,8560,8570,8560,10
|
|
20240802,111500,102578690,8560,8560,8560,8560,1
|
|
20240802,111400,102570130,8560,8560,8560,8560,0
|
|
20240802,111300,102570130,8560,8560,8560,8560,0
|
|
20240802,111200,102570130,8560,8560,8560,8560,9
|
|
20240802,111100,102493090,8570,8570,8570,8570,50
|
|
20240802,111000,102064590,8570,8570,8570,8570,10
|
|
20240802,110900,101978890,8560,8570,8570,8560,20
|
|
20240802,110800,101807590,8560,8560,8560,8560,9
|
|
20240802,110700,101730550,8560,8560,8560,8560,0
|
|
20240802,110600,101730550,8560,8560,8560,8560,0
|
|
20240802,110500,101730550,8560,8560,8560,8560,401
|
|
20240802,110400,98297990,8560,8560,8560,8560,3
|
|
20240802,110300,98272310,8560,8560,8560,8560,2
|
|
20240802,110200,98255190,8560,8560,8560,8560,3
|
|
20240802,110100,98229510,8560,8560,8560,8560,7
|
|
20240802,110000,98169590,8570,8570,8570,8570,0
|
|
20240802,105900,98169590,8570,8560,8570,8560,2
|
|
20240802,105800,98152460,8560,8560,8560,8560,8
|
|
20240802,105700,98083980,8560,8560,8560,8560,0
|
|
20240802,105600,98083980,8560,8560,8560,8560,1
|
|
20240802,105500,98075420,8560,8560,8560,8560,8
|
|
20240802,105400,98006940,8560,8570,8570,8560,139
|
|
20240802,105300,96816470,8570,8570,8570,8570,0
|
|
20240802,105200,96816470,8570,8570,8570,8570,1
|
|
20240802,105100,96807900,8570,8570,8570,8570,8
|
|
20240802,105000,96739340,8570,8570,8570,8570,0
|
|
20240802,104900,96739340,8570,8570,8570,8570,1
|
|
20240802,104800,96730770,8570,8570,8570,8570,8
|
|
20240802,104700,96662210,8570,8570,8570,8570,0
|
|
20240802,104600,96662210,8570,8570,8570,8570,112
|
|
20240802,104500,95702370,8570,8570,8570,8570,0
|
|
20240802,104400,95702370,8570,8570,8570,8570,8
|
|
20240802,104300,95633810,8570,8570,8570,8570,1
|
|
20240802,104200,95625240,8570,8570,8570,8570,0
|
|
20240802,104100,95625240,8570,8570,8570,8570,8
|
|
20240802,104000,95556680,8570,8570,8570,8570,1
|
|
20240802,103900,95548110,8570,8570,8570,8570,0
|
|
20240802,103800,95548110,8570,8570,8570,8570,8
|
|
20240802,103700,95479550,8570,8570,8570,8570,0
|
|
20240802,103600,95479550,8570,8570,8570,8570,8
|
|
20240802,103500,95410990,8580,8580,8580,8580,0
|
|
20240802,103400,95410990,8580,8580,8580,8580,200
|
|
20240802,103300,93694990,8580,8580,8580,8580,0
|
|
20240802,103200,93694990,8580,8580,8580,8580,264
|
|
20240802,103100,91429870,8590,8590,8590,8590,0
|
|
20240802,103000,91429870,8590,8590,8590,8590,0
|
|
20240802,102900,91429870,8590,8590,8590,8590,265
|
|
20240802,102800,89153520,8590,8590,8590,8590,0
|
|
20240802,102700,89153520,8590,8580,8590,8580,37
|
|
20240802,102600,88836050,8570,8570,8570,8570,60
|
|
20240802,102500,88321850,8570,8570,8570,8570,1
|
|
20240802,102400,88313280,8560,8560,8560,8560,9
|
|
20240802,102300,88236240,8570,8570,8570,8570,1
|
|
20240802,102200,88227670,8570,8570,8570,8570,4
|
|
20240802,102100,88193390,8570,8570,8570,8570,1
|
|
20240802,102000,88184820,8570,8570,8570,8570,100
|
|
20240802,101900,87327820,8560,8560,8560,8560,40
|
|
20240802,101800,86985420,8570,8570,8570,8570,80
|
|
20240802,101700,86299820,8560,8560,8570,8560,110
|
|
20240802,101600,85358100,8560,8570,8570,8560,37
|
|
20240802,101500,85041020,8560,8560,8560,8560,71
|
|
20240802,101400,84433260,8560,8570,8570,8560,20
|
|
20240802,101300,84261950,8570,8570,8570,8570,4
|
|
20240802,101200,84227670,8570,8570,8570,8570,10
|
|
20240802,101100,84141970,8560,8570,8570,8560,12
|
|
20240802,101000,84039210,8570,8570,8570,8570,1
|
|
20240802,100900,84030640,8560,8570,8570,8550,58
|
|
20240802,100800,83534610,8570,8570,8570,8570,0
|
|
20240802,100700,83534610,8570,8570,8570,8570,0
|
|
20240802,100600,83534610,8570,8560,8570,8560,14
|
|
20240802,100500,83414690,8560,8570,8570,8560,194
|
|
20240802,100400,81753930,8570,8570,8570,8570,2
|
|
20240802,100300,81736790,8560,8550,8560,8550,89
|
|
20240802,100200,80974960,8550,8560,8560,8550,23
|
|
20240802,100100,80778160,8550,8550,8550,8550,76
|
|
20240802,100000,80128360,8550,8560,8560,8550,12
|
|
20240802,095900,80025720,8560,8560,8560,8560,11
|
|
20240802,095800,79931560,8560,8570,8570,8560,133
|
|
20240802,095700,78793070,8560,8560,8560,8560,8
|
|
20240802,095600,78724590,8570,8560,8570,8560,33
|
|
20240802,095500,78442090,8560,8560,8560,8560,0
|
|
20240802,095400,78442090,8560,8560,8560,8560,81
|
|
20240802,095300,77748730,8570,8570,8570,8570,4
|
|
20240802,095200,77714450,8560,8560,8560,8560,8
|
|
20240802,095100,77645970,8560,8560,8560,8560,1
|
|
20240802,095000,77637410,8570,8570,8570,8570,0
|
|
20240802,094900,77637410,8570,8560,8570,8550,1054
|
|
20240802,094800,68619740,8560,8560,8560,8560,50
|
|
20240802,094700,68191740,8560,8570,8570,8560,633
|
|
20240802,094600,62772180,8580,8580,8580,8580,10
|
|
20240802,094500,62686380,8560,8580,8580,8560,871
|
|
20240802,094400,55219530,8580,8580,8580,8580,8
|
|
20240802,094300,55150890,8580,8580,8580,8580,0
|
|
20240802,094200,55150890,8580,8580,8580,8580,83
|
|
20240802,094100,54438750,8580,8580,8580,8580,0
|
|
20240802,094000,54438750,8580,8580,8580,8580,1
|
|
20240802,093900,54430170,8580,8580,8580,8580,8
|
|
20240802,093800,54361530,8570,8570,8570,8570,0
|
|
20240802,093700,54361530,8570,8570,8570,8570,8
|
|
20240802,093600,54292970,8580,8560,8580,8560,526
|
|
20240802,093500,49788900,8560,8580,8580,8560,1204
|
|
20240802,093400,39477780,8580,8580,8580,8580,1
|
|
20240802,093300,39469200,8590,8570,8590,8570,347
|
|
20240802,093200,36495370,8580,8580,8580,8580,225
|
|
20240802,093100,34564870,8580,8570,8580,8570,175
|
|
20240802,093000,33064120,8570,8580,8580,8570,347
|
|
20240802,092900,30089740,8620,8620,8620,8620,0
|
|
20240802,092800,30089740,8620,8620,8620,8620,1
|
|
20240802,092700,30081120,8580,8590,8590,8580,463
|
|
20240802,092600,26108300,8590,8600,8600,8590,233
|
|
20240802,092500,24106690,8620,8620,8620,8600,1157
|
|
20240802,092400,14152530,8630,8630,8630,8630,0
|
|
20240802,092300,14152530,8630,8630,8630,8630,1
|
|
20240802,092200,14143900,8630,8630,8630,8630,0
|
|
20240802,092100,14143900,8630,8630,8630,8630,20
|
|
20240802,092000,13971300,8620,8620,8620,8620,0
|
|
20240802,091900,13971300,8620,8630,8630,8620,552
|
|
20240802,091800,9212990,8630,8660,8660,8630,499
|
|
20240802,091700,4902160,8660,8660,8660,8660,0
|
|
20240802,091600,4902160,8660,8660,8660,8660,3
|
|
20240802,091500,4876180,8640,8640,8640,8640,0
|
|
20240802,091400,4876180,8640,8640,8640,8640,60
|
|
20240802,091300,4357780,8650,8650,8650,8650,95
|
|
20240802,091200,3536030,8660,8660,8660,8660,0
|
|
20240802,091100,3536030,8660,8660,8660,8660,12
|
|
20240802,091000,3432110,8660,8660,8660,8660,10
|
|
20240802,090900,3345510,8680,8680,8680,8680,10
|
|
20240802,090800,3258710,8680,8680,8680,8680,0
|
|
20240802,090700,3258710,8680,8680,8680,8680,0
|
|
20240802,090600,3258710,8680,8680,8680,8680,1
|
|
20240802,090500,3250030,8650,8650,8650,8650,50
|
|
20240802,090400,2817530,8680,8680,8680,8680,3
|
|
20240802,090300,2791490,8680,8680,8680,8680,1
|
|
20240802,090200,2782810,8640,8650,8650,8640,15
|
|
20240802,090100,2653200,8640,8640,8640,8640,0
|
|
20240802,090000,2653200,8640,8640,8640,8640,301
|