633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,193000,312676070,8470,8470,8470,8470,944
|
|
20240806,192900,312676070,8470,8470,8470,8470,0
|
|
20240806,192800,312676070,8470,8470,8470,8470,0
|
|
20240806,192700,312676070,8470,8470,8470,8470,0
|
|
20240806,192600,312676070,8470,8470,8470,8470,0
|
|
20240806,192500,312676070,8470,8470,8470,8470,0
|
|
20240806,192400,312676070,8470,8470,8470,8470,0
|
|
20240806,192300,312676070,8470,8470,8470,8470,0
|
|
20240806,192200,312676070,8470,8470,8470,8470,0
|
|
20240806,192100,312676070,8470,8470,8470,8470,0
|
|
20240806,192000,312676070,8470,8470,8470,8470,0
|
|
20240806,191900,312676070,8470,8470,8470,8470,0
|
|
20240806,191800,312676070,8470,8470,8470,8470,0
|
|
20240806,191700,312676070,8470,8470,8470,8470,0
|
|
20240806,191600,312676070,8470,8470,8470,8470,0
|
|
20240806,191500,312676070,8470,8470,8470,8470,0
|
|
20240806,191400,312676070,8470,8470,8470,8470,0
|
|
20240806,191300,312676070,8470,8470,8470,8470,0
|
|
20240806,191200,312676070,8470,8470,8470,8470,0
|
|
20240806,191100,312676070,8470,8470,8470,8470,0
|
|
20240806,191000,312676070,8470,8470,8470,8470,0
|
|
20240806,190900,312676070,8470,8470,8470,8470,0
|
|
20240806,190800,312676070,8470,8470,8470,8470,0
|
|
20240806,190700,312676070,8470,8470,8470,8470,0
|
|
20240806,190600,312676070,8470,8470,8470,8470,0
|
|
20240806,190500,312676070,8470,8470,8470,8470,0
|
|
20240806,190400,312676070,8470,8470,8470,8470,0
|
|
20240806,190300,312676070,8470,8470,8470,8470,0
|
|
20240806,190200,312676070,8470,8470,8470,8470,0
|
|
20240806,190100,312676070,8470,8470,8470,8470,0
|
|
20240806,190000,312676070,8470,8470,8470,8470,944
|
|
20240806,185900,312676070,8470,8470,8470,8470,0
|
|
20240806,185800,312676070,8470,8470,8470,8470,0
|
|
20240806,185700,312676070,8470,8470,8470,8470,0
|
|
20240806,185600,312676070,8470,8470,8470,8470,0
|
|
20240806,185500,312676070,8470,8470,8470,8470,0
|
|
20240806,185400,312676070,8470,8470,8470,8470,0
|
|
20240806,185300,312676070,8470,8470,8470,8470,0
|
|
20240806,185200,312676070,8470,8470,8470,8470,0
|
|
20240806,185100,312676070,8470,8470,8470,8470,0
|
|
20240806,185000,312676070,8470,8470,8470,8470,0
|
|
20240806,184900,312676070,8470,8470,8470,8470,0
|
|
20240806,184800,312676070,8470,8470,8470,8470,0
|
|
20240806,184700,312676070,8470,8470,8470,8470,0
|
|
20240806,184600,312676070,8470,8470,8470,8470,0
|
|
20240806,184500,312676070,8470,8470,8470,8470,0
|
|
20240806,184400,312676070,8470,8470,8470,8470,0
|
|
20240806,184300,312676070,8470,8470,8470,8470,0
|
|
20240806,184200,312676070,8470,8470,8470,8470,0
|
|
20240806,184100,312676070,8470,8470,8470,8470,0
|
|
20240806,184000,312676070,8470,8470,8470,8470,0
|
|
20240806,183900,312676070,8470,8470,8470,8470,0
|
|
20240806,183800,312676070,8470,8470,8470,8470,0
|
|
20240806,183700,312676070,8470,8470,8470,8470,0
|
|
20240806,183600,312676070,8470,8470,8470,8470,0
|
|
20240806,183500,312676070,8470,8470,8470,8470,0
|
|
20240806,183400,312676070,8470,8470,8470,8470,0
|
|
20240806,183300,312676070,8470,8470,8470,8470,0
|
|
20240806,183200,312676070,8470,8470,8470,8470,0
|
|
20240806,183100,312676070,8470,8470,8470,8470,0
|
|
20240806,183000,312676070,8470,8470,8470,8470,944
|
|
20240806,182900,312676070,8470,8470,8470,8470,0
|
|
20240806,182800,312676070,8470,8470,8470,8470,0
|
|
20240806,182700,312676070,8470,8470,8470,8470,0
|
|
20240806,182600,312676070,8470,8470,8470,8470,0
|
|
20240806,182500,312676070,8470,8470,8470,8470,0
|
|
20240806,182400,312676070,8470,8470,8470,8470,0
|
|
20240806,182300,312676070,8470,8470,8470,8470,0
|
|
20240806,182200,312676070,8470,8470,8470,8470,0
|
|
20240806,182100,312676070,8470,8470,8470,8470,0
|
|
20240806,182000,312676070,8470,8470,8470,8470,0
|
|
20240806,181900,312676070,8470,8470,8470,8470,0
|
|
20240806,181800,312676070,8470,8470,8470,8470,0
|
|
20240806,181700,312676070,8470,8470,8470,8470,0
|
|
20240806,181600,312676070,8470,8470,8470,8470,0
|
|
20240806,181500,312676070,8470,8470,8470,8470,0
|
|
20240806,181400,312676070,8470,8470,8470,8470,0
|
|
20240806,181300,312676070,8470,8470,8470,8470,0
|
|
20240806,181200,312676070,8470,8470,8470,8470,0
|
|
20240806,181100,312676070,8470,8470,8470,8470,0
|
|
20240806,181000,312676070,8470,8470,8470,8470,0
|
|
20240806,180900,312676070,8470,8470,8470,8470,0
|
|
20240806,180800,312676070,8470,8470,8470,8470,0
|
|
20240806,180700,312676070,8470,8470,8470,8470,0
|
|
20240806,180600,312676070,8470,8470,8470,8470,0
|
|
20240806,180500,312676070,8470,8470,8470,8470,0
|
|
20240806,180400,312676070,8470,8470,8470,8470,0
|
|
20240806,180300,312676070,8470,8470,8470,8470,0
|
|
20240806,180200,312676070,8470,8470,8470,8470,0
|
|
20240806,180100,312676070,8470,8470,8470,8470,0
|
|
20240806,180000,312676070,8470,8470,8470,8470,944
|
|
20240806,175900,312676070,8470,8470,8470,8470,0
|
|
20240806,175800,312676070,8470,8470,8470,8470,0
|
|
20240806,175700,312676070,8470,8470,8470,8470,0
|
|
20240806,175600,312676070,8470,8470,8470,8470,0
|
|
20240806,175500,312676070,8470,8470,8470,8470,0
|
|
20240806,175400,312676070,8470,8470,8470,8470,0
|
|
20240806,175300,312676070,8470,8470,8470,8470,0
|
|
20240806,175200,312676070,8470,8470,8470,8470,0
|
|
20240806,175100,312676070,8470,8470,8470,8470,0
|
|
20240806,175000,312676070,8470,8470,8470,8470,0
|
|
20240806,174900,312676070,8470,8470,8470,8470,0
|
|
20240806,174800,312676070,8470,8470,8470,8470,0
|
|
20240806,174700,312676070,8470,8470,8470,8470,0
|
|
20240806,174600,312676070,8470,8470,8470,8470,0
|
|
20240806,174500,312676070,8470,8470,8470,8470,0
|
|
20240806,174400,312676070,8470,8470,8470,8470,0
|
|
20240806,174300,312676070,8470,8470,8470,8470,0
|
|
20240806,174200,312676070,8470,8470,8470,8470,0
|
|
20240806,174100,312676070,8470,8470,8470,8470,0
|
|
20240806,174000,312676070,8470,8470,8470,8470,0
|
|
20240806,173900,312676070,8470,8470,8470,8470,0
|
|
20240806,173800,312676070,8470,8470,8470,8470,0
|
|
20240806,173700,312676070,8470,8470,8470,8470,0
|
|
20240806,173600,312676070,8470,8470,8470,8470,0
|
|
20240806,173500,312676070,8470,8470,8470,8470,0
|
|
20240806,173400,312676070,8470,8470,8470,8470,0
|
|
20240806,173300,312676070,8470,8470,8470,8470,0
|
|
20240806,173200,312676070,8470,8470,8470,8470,0
|
|
20240806,173100,312676070,8470,8470,8470,8470,0
|
|
20240806,173000,312676070,8470,8470,8470,8470,944
|
|
20240806,172900,312676070,8470,8470,8470,8470,0
|
|
20240806,172800,312676070,8470,8470,8470,8470,0
|
|
20240806,172700,312676070,8470,8470,8470,8470,0
|
|
20240806,172600,312676070,8470,8470,8470,8470,0
|
|
20240806,172500,312676070,8470,8470,8470,8470,0
|
|
20240806,172400,312676070,8470,8470,8470,8470,0
|
|
20240806,172300,312676070,8470,8470,8470,8470,0
|
|
20240806,172200,312676070,8470,8470,8470,8470,0
|
|
20240806,172100,312676070,8470,8470,8470,8470,0
|
|
20240806,172000,312676070,8470,8470,8470,8470,0
|
|
20240806,171900,312676070,8470,8470,8470,8470,0
|
|
20240806,171800,312676070,8470,8470,8470,8470,0
|
|
20240806,171700,312676070,8470,8470,8470,8470,0
|
|
20240806,171600,312676070,8470,8470,8470,8470,0
|
|
20240806,171500,312676070,8470,8470,8470,8470,0
|
|
20240806,171400,312676070,8470,8470,8470,8470,0
|
|
20240806,171300,312676070,8470,8470,8470,8470,0
|
|
20240806,171200,312676070,8470,8470,8470,8470,0
|
|
20240806,171100,312676070,8470,8470,8470,8470,0
|
|
20240806,171000,312676070,8470,8470,8470,8470,0
|
|
20240806,170900,312676070,8470,8470,8470,8470,0
|
|
20240806,170800,312676070,8470,8470,8470,8470,0
|
|
20240806,170700,312676070,8470,8470,8470,8470,0
|
|
20240806,170600,312676070,8470,8470,8470,8470,0
|
|
20240806,170500,312676070,8470,8470,8470,8470,0
|
|
20240806,170400,312676070,8470,8470,8470,8470,0
|
|
20240806,170300,312676070,8470,8470,8470,8470,0
|
|
20240806,170200,312676070,8470,8470,8470,8470,0
|
|
20240806,170100,312676070,8470,8470,8470,8470,0
|
|
20240806,170000,312676070,8470,8470,8470,8470,944
|
|
20240806,165900,312676070,8470,8470,8470,8470,0
|
|
20240806,165800,312676070,8470,8470,8470,8470,0
|
|
20240806,165700,312676070,8470,8470,8470,8470,0
|
|
20240806,165600,312676070,8470,8470,8470,8470,0
|
|
20240806,165500,312676070,8470,8470,8470,8470,0
|
|
20240806,165400,312676070,8470,8470,8470,8470,0
|
|
20240806,165300,312676070,8470,8470,8470,8470,0
|
|
20240806,165200,312676070,8470,8470,8470,8470,0
|
|
20240806,165100,312676070,8470,8470,8470,8470,0
|
|
20240806,165000,312676070,8470,8470,8470,8470,0
|
|
20240806,164900,312676070,8470,8470,8470,8470,0
|
|
20240806,164800,312676070,8470,8470,8470,8470,0
|
|
20240806,164700,312676070,8470,8470,8470,8470,0
|
|
20240806,164600,312676070,8470,8470,8470,8470,0
|
|
20240806,164500,312676070,8470,8470,8470,8470,0
|
|
20240806,164400,312676070,8470,8470,8470,8470,0
|
|
20240806,164300,312676070,8470,8470,8470,8470,0
|
|
20240806,164200,312676070,8470,8470,8470,8470,0
|
|
20240806,164100,312676070,8470,8470,8470,8470,0
|
|
20240806,164000,312676070,8470,8470,8470,8470,0
|
|
20240806,163900,312676070,8470,8470,8470,8470,0
|
|
20240806,163800,312676070,8470,8470,8470,8470,0
|
|
20240806,163700,312676070,8470,8470,8470,8470,0
|
|
20240806,163600,312676070,8470,8470,8470,8470,0
|
|
20240806,163500,312676070,8470,8470,8470,8470,0
|
|
20240806,163400,312676070,8470,8470,8470,8470,0
|
|
20240806,163300,312676070,8470,8470,8470,8470,0
|
|
20240806,163200,312676070,8470,8470,8470,8470,0
|
|
20240806,163100,312676070,8470,8470,8470,8470,0
|
|
20240806,163000,312676070,8470,8470,8470,8470,944
|
|
20240806,162900,312676070,8470,8470,8470,8470,0
|
|
20240806,162800,312676070,8470,8470,8470,8470,0
|
|
20240806,162700,312676070,8470,8470,8470,8470,0
|
|
20240806,162600,312676070,8470,8470,8470,8470,0
|
|
20240806,162500,312676070,8470,8470,8470,8470,0
|
|
20240806,162400,312676070,8470,8470,8470,8470,0
|
|
20240806,162300,312676070,8470,8470,8470,8470,0
|
|
20240806,162200,312676070,8470,8470,8470,8470,0
|
|
20240806,162100,312676070,8470,8470,8470,8470,0
|
|
20240806,162000,312676070,8470,8470,8470,8470,0
|
|
20240806,161900,312676070,8470,8470,8470,8470,0
|
|
20240806,161800,312676070,8470,8470,8470,8470,0
|
|
20240806,161700,312676070,8470,8470,8470,8470,0
|
|
20240806,161600,312676070,8470,8470,8470,8470,0
|
|
20240806,161500,312676070,8470,8470,8470,8470,0
|
|
20240806,161400,312676070,8470,8470,8470,8470,0
|
|
20240806,161300,312676070,8470,8470,8470,8470,0
|
|
20240806,161200,312676070,8470,8470,8470,8470,0
|
|
20240806,161100,312676070,8470,8470,8470,8470,0
|
|
20240806,161000,312676070,8470,8470,8470,8470,0
|
|
20240806,160900,312676070,8470,8470,8470,8470,0
|
|
20240806,160800,312676070,8470,8470,8470,8470,0
|
|
20240806,160700,312676070,8470,8470,8470,8470,0
|
|
20240806,160600,312676070,8470,8470,8470,8470,0
|
|
20240806,160500,312676070,8470,8470,8470,8470,0
|
|
20240806,160400,312676070,8470,8470,8470,8470,0
|
|
20240806,160300,312676070,8470,8470,8470,8470,0
|
|
20240806,160200,312676070,8470,8470,8470,8470,0
|
|
20240806,160100,312676070,8470,8470,8470,8470,0
|
|
20240806,160000,312676070,8470,8470,8470,8470,944
|
|
20240806,155900,312676070,8470,8470,8470,8470,0
|
|
20240806,155800,312676070,8470,8470,8470,8470,0
|
|
20240806,155700,312676070,8470,8470,8470,8470,0
|
|
20240806,155600,312676070,8470,8470,8470,8470,0
|
|
20240806,155500,312676070,8470,8470,8470,8470,0
|
|
20240806,155400,312676070,8470,8470,8470,8470,0
|
|
20240806,155300,312676070,8470,8470,8470,8470,0
|
|
20240806,155200,312676070,8470,8470,8470,8470,0
|
|
20240806,155100,312676070,8470,8470,8470,8470,0
|
|
20240806,155000,312676070,8470,8470,8470,8470,0
|
|
20240806,154900,312676070,8470,8470,8470,8470,0
|
|
20240806,154800,312676070,8470,8470,8470,8470,0
|
|
20240806,154700,312676070,8470,8470,8470,8470,0
|
|
20240806,154600,312676070,8470,8470,8470,8470,0
|
|
20240806,154500,312676070,8470,8470,8470,8470,0
|
|
20240806,154400,312676070,8470,8470,8470,8470,0
|
|
20240806,154300,312676070,8470,8470,8470,8470,0
|
|
20240806,154200,312676070,8470,8470,8470,8470,0
|
|
20240806,154100,312676070,8470,8470,8470,8470,0
|
|
20240806,154000,312676070,8470,8470,8470,8470,0
|
|
20240806,153900,312676070,8470,8470,8470,8470,0
|
|
20240806,153800,312676070,8470,8470,8470,8470,0
|
|
20240806,153700,312676070,8470,8470,8470,8470,0
|
|
20240806,153600,312676070,8470,8470,8470,8470,0
|
|
20240806,153500,312676070,8470,8470,8470,8470,0
|
|
20240806,153400,312676070,8470,8470,8470,8470,0
|
|
20240806,153300,312676070,8470,8470,8470,8470,0
|
|
20240806,153200,312676070,8470,8470,8470,8470,0
|
|
20240806,153100,312676070,8470,8470,8470,8470,0
|
|
20240806,153000,312676070,8470,8470,8470,8470,1888
|
|
20240806,152900,304680390,8470,8470,8470,8470,0
|
|
20240806,152800,304680390,8470,8470,8470,8470,0
|
|
20240806,152700,304680390,8470,8470,8470,8470,0
|
|
20240806,152600,304680390,8470,8470,8470,8470,0
|
|
20240806,152500,304680390,8470,8470,8470,8470,0
|
|
20240806,152400,304680390,8470,8470,8470,8470,0
|
|
20240806,152300,304680390,8470,8470,8470,8470,0
|
|
20240806,152200,304680390,8470,8470,8470,8470,0
|
|
20240806,152100,304680390,8470,8470,8470,8470,0
|
|
20240806,152000,304680390,8470,8470,8470,8470,0
|
|
20240806,151900,304680390,8470,8510,8520,8470,37
|
|
20240806,151800,304366350,8470,8470,8470,8470,0
|
|
20240806,151700,304366350,8470,8470,8470,8470,14
|
|
20240806,151600,304247770,8470,8470,8470,8470,0
|
|
20240806,151500,304247770,8470,8470,8470,8470,0
|
|
20240806,151400,304247770,8470,8480,8480,8470,45
|
|
20240806,151300,303866530,8480,8480,8480,8480,0
|
|
20240806,151200,303866530,8480,8480,8480,8480,0
|
|
20240806,151100,303866530,8480,8480,8480,8480,2
|
|
20240806,151000,303849570,8540,8540,8540,8540,0
|
|
20240806,150900,303849570,8540,8540,8540,8540,0
|
|
20240806,150800,303849570,8540,8540,8540,8540,0
|
|
20240806,150700,303849570,8540,8540,8540,8540,0
|
|
20240806,150600,303849570,8540,8540,8540,8540,0
|
|
20240806,150500,303849570,8540,8540,8540,8540,0
|
|
20240806,150400,303849570,8540,8540,8540,8540,0
|
|
20240806,150300,303849570,8540,8540,8540,8540,0
|
|
20240806,150200,303849570,8540,8540,8540,8540,0
|
|
20240806,150100,303849570,8540,8540,8540,8540,1
|
|
20240806,150000,303841030,8520,8520,8520,8520,0
|
|
20240806,145900,303841030,8520,8520,8520,8520,0
|
|
20240806,145800,303841030,8520,8520,8520,8520,30
|
|
20240806,145700,303585430,8520,8520,8520,8520,0
|
|
20240806,145600,303585430,8520,8520,8520,8520,0
|
|
20240806,145500,303585430,8520,8520,8520,8520,0
|
|
20240806,145400,303585430,8520,8520,8520,8520,0
|
|
20240806,145300,303585430,8520,8520,8520,8520,0
|
|
20240806,145200,303585430,8520,8520,8520,8520,0
|
|
20240806,145100,303585430,8520,8520,8520,8520,0
|
|
20240806,145000,303585430,8520,8520,8520,8520,0
|
|
20240806,144900,303585430,8520,8520,8520,8520,0
|
|
20240806,144800,303585430,8520,8520,8520,8520,0
|
|
20240806,144700,303585430,8520,8520,8520,8520,0
|
|
20240806,144600,303585430,8520,8520,8520,8520,0
|
|
20240806,144500,303585430,8520,8520,8520,8520,0
|
|
20240806,144400,303585430,8520,8520,8520,8520,0
|
|
20240806,144300,303585430,8520,8520,8520,8520,0
|
|
20240806,144200,303585430,8520,8520,8520,8520,0
|
|
20240806,144100,303585430,8520,8520,8520,8520,0
|
|
20240806,144000,303585430,8520,8520,8520,8520,0
|
|
20240806,143900,303585430,8520,8520,8520,8520,0
|
|
20240806,143800,303585430,8520,8520,8520,8520,8
|
|
20240806,143700,303517270,8470,8470,8470,8470,0
|
|
20240806,143600,303517270,8470,8470,8470,8470,0
|
|
20240806,143500,303517270,8470,8470,8470,8470,0
|
|
20240806,143400,303517270,8470,8470,8470,8470,0
|
|
20240806,143300,303517270,8470,8470,8470,8470,0
|
|
20240806,143200,303517270,8470,8470,8470,8470,0
|
|
20240806,143100,303517270,8470,8480,8480,8470,1155
|
|
20240806,143000,293732870,8510,8510,8510,8510,623
|
|
20240806,142900,288431140,8520,8510,8520,8510,51
|
|
20240806,142800,287997000,8510,8510,8510,8510,8
|
|
20240806,142700,287928920,8480,8490,8490,8480,200
|
|
20240806,142600,286232910,8530,8530,8530,8530,0
|
|
20240806,142500,286232910,8530,8530,8530,8530,0
|
|
20240806,142400,286232910,8530,8530,8530,8530,0
|
|
20240806,142300,286232910,8530,8530,8530,8530,0
|
|
20240806,142200,286232910,8530,8530,8530,8530,0
|
|
20240806,142100,286232910,8530,8530,8530,8530,0
|
|
20240806,142000,286232910,8530,8530,8530,8530,0
|
|
20240806,141900,286232910,8530,8530,8530,8530,9
|
|
20240806,141800,286156140,8470,8470,8470,8470,0
|
|
20240806,141700,286156140,8470,8470,8470,8470,100
|
|
20240806,141600,285309140,8460,8460,8460,8460,0
|
|
20240806,141500,285309140,8460,8460,8460,8460,0
|
|
20240806,141400,285309140,8460,8470,8470,8460,2
|
|
20240806,141300,285292210,8470,8470,8470,8470,0
|
|
20240806,141200,285292210,8470,8470,8470,8470,0
|
|
20240806,141100,285292210,8470,8470,8470,8470,67
|
|
20240806,141000,284724720,8470,8470,8470,8470,0
|
|
20240806,140900,284724720,8470,8470,8470,8470,0
|
|
20240806,140800,284724720,8470,8470,8470,8470,38
|
|
20240806,140700,284402860,8510,8510,8510,8510,0
|
|
20240806,140600,284402860,8510,8510,8510,8510,0
|
|
20240806,140500,284402860,8510,8510,8510,8510,0
|
|
20240806,140400,284402860,8510,8510,8510,8510,2
|
|
20240806,140300,284385840,8510,8510,8510,8510,0
|
|
20240806,140200,284385840,8510,8510,8510,8510,0
|
|
20240806,140100,284385840,8510,8510,8510,8510,0
|
|
20240806,140000,284385840,8510,8510,8510,8510,0
|
|
20240806,135900,284385840,8510,8510,8510,8510,0
|
|
20240806,135800,284385840,8510,8510,8510,8510,0
|
|
20240806,135700,284385840,8510,8510,8510,8510,0
|
|
20240806,135600,284385840,8510,8510,8510,8510,0
|
|
20240806,135500,284385840,8510,8510,8510,8510,0
|
|
20240806,135400,284385840,8510,8510,8510,8510,0
|
|
20240806,135300,284385840,8510,8510,8510,8510,0
|
|
20240806,135200,284385840,8510,8510,8510,8510,0
|
|
20240806,135100,284385840,8510,8510,8510,8510,0
|
|
20240806,135000,284385840,8510,8510,8510,8510,10
|
|
20240806,134900,284300740,8510,8510,8510,8510,0
|
|
20240806,134800,284300740,8510,8510,8510,8510,0
|
|
20240806,134700,284300740,8510,8510,8510,8510,0
|
|
20240806,134600,284300740,8510,8510,8510,8510,0
|
|
20240806,134500,284300740,8510,8510,8510,8510,0
|
|
20240806,134400,284300740,8510,8510,8510,8510,0
|
|
20240806,134300,284300740,8510,8510,8510,8510,0
|
|
20240806,134200,284300740,8510,8510,8510,8510,10
|
|
20240806,134100,284215640,8510,8510,8510,8510,0
|
|
20240806,134000,284215640,8510,8510,8510,8510,0
|
|
20240806,133900,284215640,8510,8510,8510,8510,0
|
|
20240806,133800,284215640,8510,8510,8510,8510,0
|
|
20240806,133700,284215640,8510,8510,8510,8510,0
|
|
20240806,133600,284215640,8510,8510,8510,8510,0
|
|
20240806,133500,284215640,8510,8510,8510,8510,0
|
|
20240806,133400,284215640,8510,8530,8530,8460,140
|
|
20240806,133300,283028340,8580,8580,8580,8580,0
|
|
20240806,133200,283028340,8580,8580,8580,8580,0
|
|
20240806,133100,283028340,8580,8570,8580,8570,101
|
|
20240806,133000,282162760,8570,8570,8570,8570,0
|
|
20240806,132900,282162760,8570,8570,8570,8570,0
|
|
20240806,132800,282162760,8570,8570,8570,8570,90
|
|
20240806,132700,281391460,8570,8570,8570,8570,0
|
|
20240806,132600,281391460,8570,8570,8570,8570,0
|
|
20240806,132500,281391460,8570,8570,8570,8570,0
|
|
20240806,132400,281391460,8570,8580,8580,8490,20
|
|
20240806,132300,281221490,8550,8550,8550,8550,165
|
|
20240806,132200,279810740,8550,8550,8550,8550,61
|
|
20240806,132100,279289190,8550,8510,8550,8510,50
|
|
20240806,132000,278862080,8510,8510,8510,8510,129
|
|
20240806,131900,277764290,8500,8500,8500,8500,0
|
|
20240806,131800,277764290,8500,8500,8500,8500,0
|
|
20240806,131700,277764290,8500,8500,8500,8500,0
|
|
20240806,131600,277764290,8500,8500,8500,8500,0
|
|
20240806,131500,277764290,8500,8500,8500,8500,0
|
|
20240806,131400,277764290,8500,8490,8500,8490,116
|
|
20240806,131300,276778310,8480,8480,8480,8480,80
|
|
20240806,131200,276099910,8480,8480,8480,8480,0
|
|
20240806,131100,276099910,8480,8480,8480,8480,0
|
|
20240806,131000,276099910,8480,8480,8480,8480,0
|
|
20240806,130900,276099910,8480,8480,8480,8480,0
|
|
20240806,130800,276099910,8480,8480,8480,8480,0
|
|
20240806,130700,276099910,8480,8480,8480,8480,0
|
|
20240806,130600,276099910,8480,8480,8480,8480,0
|
|
20240806,130500,276099910,8480,8480,8480,8480,0
|
|
20240806,130400,276099910,8480,8480,8480,8480,0
|
|
20240806,130300,276099910,8480,8480,8480,8480,0
|
|
20240806,130200,276099910,8480,8480,8480,8480,0
|
|
20240806,130100,276099910,8480,8480,8480,8480,0
|
|
20240806,130000,276099910,8480,8480,8480,8480,0
|
|
20240806,125900,276099910,8480,8480,8480,8480,0
|
|
20240806,125800,276099910,8480,8480,8480,8480,0
|
|
20240806,125700,276099910,8480,8480,8480,8480,0
|
|
20240806,125600,276099910,8480,8470,8480,8470,1124
|
|
20240806,125500,266569700,8470,8470,8470,8470,0
|
|
20240806,125400,266569700,8470,8470,8470,8470,0
|
|
20240806,125300,266569700,8470,8470,8470,8470,0
|
|
20240806,125200,266569700,8470,8470,8470,8470,0
|
|
20240806,125100,266569700,8470,8470,8470,8470,0
|
|
20240806,125000,266569700,8470,8470,8470,8470,0
|
|
20240806,124900,266569700,8470,8470,8470,8470,0
|
|
20240806,124800,266569700,8470,8470,8470,8470,0
|
|
20240806,124700,266569700,8470,8470,8470,8470,1
|
|
20240806,124600,266561230,8470,8470,8470,8470,0
|
|
20240806,124500,266561230,8470,8470,8470,8470,0
|
|
20240806,124400,266561230,8470,8470,8470,8470,0
|
|
20240806,124300,266561230,8470,8460,8470,8460,274
|
|
20240806,124200,264241400,8440,8440,8440,8440,0
|
|
20240806,124100,264241400,8440,8440,8440,8440,0
|
|
20240806,124000,264241400,8440,8440,8440,8440,0
|
|
20240806,123900,264241400,8440,8440,8440,8440,0
|
|
20240806,123800,264241400,8440,8440,8440,8440,0
|
|
20240806,123700,264241400,8440,8440,8440,8440,0
|
|
20240806,123600,264241400,8440,8440,8440,8440,0
|
|
20240806,123500,264241400,8440,8430,8440,8430,152
|
|
20240806,123400,262959340,8420,8420,8420,8420,0
|
|
20240806,123300,262959340,8420,8420,8420,8420,0
|
|
20240806,123200,262959340,8420,8420,8420,8420,0
|
|
20240806,123100,262959340,8420,8420,8420,8420,0
|
|
20240806,123000,262959340,8420,8420,8420,8420,590
|
|
20240806,122900,257991540,8380,8380,8380,8380,1
|
|
20240806,122800,257983160,8380,8410,8410,8380,33
|
|
20240806,122700,257705660,8410,8410,8410,8410,0
|
|
20240806,122600,257705660,8410,8410,8410,8410,1
|
|
20240806,122500,257697250,8360,8360,8360,8360,0
|
|
20240806,122400,257697250,8360,8360,8360,8360,2
|
|
20240806,122300,257680530,8390,8390,8390,8390,0
|
|
20240806,122200,257680530,8390,8390,8390,8390,28
|
|
20240806,122100,257445610,8360,8360,8360,8360,1
|
|
20240806,122000,257437250,8380,8380,8380,8380,0
|
|
20240806,121900,257437250,8380,8380,8380,8380,36
|
|
20240806,121800,257135570,8340,8340,8340,8340,1
|
|
20240806,121700,257127230,8340,8340,8340,8340,14
|
|
20240806,121600,257010470,8340,8340,8340,8340,2
|
|
20240806,121500,256993790,8380,8380,8380,8380,0
|
|
20240806,121400,256993790,8380,8380,8380,8380,0
|
|
20240806,121300,256993790,8380,8380,8380,8380,40
|
|
20240806,121200,256658590,8380,8370,8380,8340,3
|
|
20240806,121100,256633500,8340,8340,8360,8340,4
|
|
20240806,121000,256600110,8360,8390,8390,8340,7
|
|
20240806,120900,256541620,8330,8330,8330,8330,1
|
|
20240806,120800,256533290,8320,8320,8320,8320,0
|
|
20240806,120700,256533290,8320,8350,8350,8320,200
|
|
20240806,120600,254866900,8350,8350,8350,8350,0
|
|
20240806,120500,254866900,8350,8350,8350,8350,0
|
|
20240806,120400,254866900,8350,8350,8350,8350,1
|
|
20240806,120300,254858550,8350,8350,8350,8350,1
|
|
20240806,120200,254850200,8370,8370,8370,8370,0
|
|
20240806,120100,254850200,8370,8370,8370,8370,0
|
|
20240806,120000,254850200,8370,8370,8370,8370,336
|
|
20240806,115900,252037880,8370,8370,8370,8370,0
|
|
20240806,115800,252037880,8370,8370,8370,8370,0
|
|
20240806,115700,252037880,8370,8370,8370,8370,1
|
|
20240806,115600,252029510,8370,8400,8400,8370,4
|
|
20240806,115500,251996000,8370,8370,8370,8370,13
|
|
20240806,115400,251887190,8370,8370,8370,8370,8
|
|
20240806,115300,251820230,8370,8370,8370,8370,4
|
|
20240806,115200,251786750,8370,8370,8370,8370,1
|
|
20240806,115100,251778380,8370,8370,8370,8370,0
|
|
20240806,115000,251778380,8370,8370,8410,8370,4
|
|
20240806,114900,251744860,8380,8380,8380,8380,5
|
|
20240806,114800,251702960,8380,8380,8380,8380,4
|
|
20240806,114700,251669440,8380,8380,8380,8380,0
|
|
20240806,114600,251669440,8380,8400,8400,8380,101
|
|
20240806,114500,250821060,8400,8400,8400,8400,0
|
|
20240806,114400,250821060,8400,8400,8400,8400,0
|
|
20240806,114300,250821060,8400,8370,8400,8370,4
|
|
20240806,114200,250787550,8370,8370,8370,8370,0
|
|
20240806,114100,250787550,8370,8370,8370,8370,11
|
|
20240806,114000,250695480,8400,8400,8400,8400,0
|
|
20240806,113900,250695480,8400,8400,8400,8400,0
|
|
20240806,113800,250695480,8400,8400,8400,8400,1
|
|
20240806,113700,250687080,8380,8380,8380,8380,0
|
|
20240806,113600,250687080,8380,8380,8380,8380,0
|
|
20240806,113500,250687080,8380,8380,8380,8380,0
|
|
20240806,113400,250687080,8380,8380,8380,8380,0
|
|
20240806,113300,250687080,8380,8380,8380,8380,0
|
|
20240806,113200,250687080,8380,8380,8380,8380,0
|
|
20240806,113100,250687080,8380,8380,8380,8380,0
|
|
20240806,113000,250687080,8380,8380,8380,8380,14
|
|
20240806,112900,250569760,8390,8390,8390,8390,0
|
|
20240806,112800,250569760,8390,8390,8390,8390,0
|
|
20240806,112700,250569760,8390,8390,8390,8390,0
|
|
20240806,112600,250569760,8390,8390,8390,8390,0
|
|
20240806,112500,250569760,8390,8390,8390,8390,0
|
|
20240806,112400,250569760,8390,8390,8390,8390,0
|
|
20240806,112300,250569760,8390,8390,8390,8390,0
|
|
20240806,112200,250569760,8390,8390,8390,8390,0
|
|
20240806,112100,250569760,8390,8390,8390,8390,0
|
|
20240806,112000,250569760,8390,8390,8390,8390,0
|
|
20240806,111900,250569760,8390,8390,8390,8390,0
|
|
20240806,111800,250569760,8390,8390,8390,8390,0
|
|
20240806,111700,250569760,8390,8390,8390,8390,0
|
|
20240806,111600,250569760,8390,8390,8390,8390,0
|
|
20240806,111500,250569760,8390,8390,8390,8390,0
|
|
20240806,111400,250569760,8390,8390,8390,8390,0
|
|
20240806,111300,250569760,8390,8390,8390,8390,0
|
|
20240806,111200,250569760,8390,8390,8390,8390,0
|
|
20240806,111100,250569760,8390,8390,8390,8390,1
|
|
20240806,111000,250561370,8390,8390,8390,8390,1
|
|
20240806,110900,250552980,8390,8390,8390,8390,50
|
|
20240806,110800,250133480,8400,8400,8400,8400,6
|
|
20240806,110700,250083080,8390,8390,8390,8390,20
|
|
20240806,110600,249915280,8390,8390,8390,8390,0
|
|
20240806,110500,249915280,8390,8390,8390,8390,0
|
|
20240806,110400,249915280,8390,8390,8390,8390,2
|
|
20240806,110300,249898500,8390,8390,8390,8390,0
|
|
20240806,110200,249898500,8390,8390,8390,8390,2
|
|
20240806,110100,249881720,8390,8390,8390,8390,0
|
|
20240806,110000,249881720,8390,8330,8420,8330,805
|
|
20240806,105900,243148740,8430,8430,8430,8430,0
|
|
20240806,105800,243148740,8430,8430,8430,8430,0
|
|
20240806,105700,243148740,8430,8400,8430,8400,2
|
|
20240806,105600,243131910,8440,8440,8440,8440,1
|
|
20240806,105500,243123470,8390,8430,8460,8230,4814
|
|
20240806,105400,203157970,8470,8470,8470,8470,0
|
|
20240806,105300,203157970,8470,8470,8470,8470,0
|
|
20240806,105200,203157970,8470,8470,8470,8470,0
|
|
20240806,105100,203157970,8470,8470,8470,8470,0
|
|
20240806,105000,203157970,8470,8470,8470,8470,0
|
|
20240806,104900,203157970,8470,8470,8470,8470,0
|
|
20240806,104800,203157970,8470,8470,8470,8470,43
|
|
20240806,104700,202793760,8420,8420,8420,8420,0
|
|
20240806,104600,202793760,8420,8420,8420,8420,0
|
|
20240806,104500,202793760,8420,8420,8420,8420,814
|
|
20240806,104400,195939880,8420,8420,8420,8420,0
|
|
20240806,104300,195939880,8420,8420,8420,8420,0
|
|
20240806,104200,195939880,8420,8420,8420,8420,0
|
|
20240806,104100,195939880,8420,8440,8440,8420,205
|
|
20240806,104000,194213180,8430,8430,8430,8430,630
|
|
20240806,103900,188902280,8440,8440,8440,8440,0
|
|
20240806,103800,188902280,8440,8440,8440,8440,0
|
|
20240806,103700,188902280,8440,8440,8440,8440,68
|
|
20240806,103600,188328360,8440,8440,8440,8440,0
|
|
20240806,103500,188328360,8440,8440,8440,8440,0
|
|
20240806,103400,188328360,8440,8440,8440,8440,0
|
|
20240806,103300,188328360,8440,8440,8440,8440,0
|
|
20240806,103200,188328360,8440,8490,8490,8440,501
|
|
20240806,103100,184099870,8490,8490,8490,8490,1
|
|
20240806,103000,184091380,8440,8440,8440,8440,198
|
|
20240806,102900,182420260,8450,8450,8450,8450,20
|
|
20240806,102800,182251260,8480,8480,8480,8480,0
|
|
20240806,102700,182251260,8480,8480,8480,8480,0
|
|
20240806,102600,182251260,8480,8480,8480,8480,0
|
|
20240806,102500,182251260,8480,8480,8480,8480,0
|
|
20240806,102400,182251260,8480,8480,8480,8480,0
|
|
20240806,102300,182251260,8480,8480,8480,8480,17
|
|
20240806,102200,182107100,8450,8450,8450,8450,0
|
|
20240806,102100,182107100,8450,8450,8450,8450,20
|
|
20240806,102000,181938100,8450,8450,8450,8450,0
|
|
20240806,101900,181938100,8450,8460,8460,8450,320
|
|
20240806,101800,179233900,8470,8470,8470,8470,0
|
|
20240806,101700,179233900,8470,8480,8480,8470,200
|
|
20240806,101600,177539720,8480,8480,8480,8480,0
|
|
20240806,101500,177539720,8480,8480,8480,8480,0
|
|
20240806,101400,177539720,8480,8480,8480,8480,0
|
|
20240806,101300,177539720,8480,8480,8480,8480,17
|
|
20240806,101200,177395560,8480,8480,8480,8480,0
|
|
20240806,101100,177395560,8480,8480,8480,8480,0
|
|
20240806,101000,177395560,8480,8480,8480,8480,10
|
|
20240806,100900,177310760,8480,8480,8480,8480,104
|
|
20240806,100800,176428840,8480,8480,8480,8480,0
|
|
20240806,100700,176428840,8480,8480,8480,8480,0
|
|
20240806,100600,176428840,8480,8480,8480,8480,0
|
|
20240806,100500,176428840,8480,8520,8520,8480,1615
|
|
20240806,100400,162729080,8520,8520,8520,8520,0
|
|
20240806,100300,162729080,8520,8520,8520,8520,0
|
|
20240806,100200,162729080,8520,8480,8520,8480,1493
|
|
20240806,100100,150040150,8480,8480,8480,8480,12
|
|
20240806,100000,149938390,8480,8480,8480,8480,0
|
|
20240806,095900,149938390,8480,8480,8480,8480,0
|
|
20240806,095800,149938390,8480,8480,8480,8480,1
|
|
20240806,095700,149929910,8470,8470,8470,8470,0
|
|
20240806,095600,149929910,8470,8470,8470,8470,0
|
|
20240806,095500,149929910,8470,8470,8470,8470,1
|
|
20240806,095400,149921440,8480,8480,8480,8480,0
|
|
20240806,095300,149921440,8480,8480,8480,8480,0
|
|
20240806,095200,149921440,8480,8480,8480,8480,1
|
|
20240806,095100,149912960,8470,8470,8470,8470,2
|
|
20240806,095000,149896020,8470,8470,8470,8470,1
|
|
20240806,094900,149887550,8440,8440,8440,8440,0
|
|
20240806,094800,149887550,8440,8440,8440,8440,0
|
|
20240806,094700,149887550,8440,8440,8440,8440,0
|
|
20240806,094600,149887550,8440,8440,8440,8440,360
|
|
20240806,094500,146849150,8420,8420,8420,8420,0
|
|
20240806,094400,146849150,8420,8420,8420,8420,0
|
|
20240806,094300,146849150,8420,8420,8420,8420,0
|
|
20240806,094200,146849150,8420,8420,8420,8420,0
|
|
20240806,094100,146849150,8420,8420,8420,8420,0
|
|
20240806,094000,146849150,8420,8420,8420,8420,0
|
|
20240806,093900,146849150,8420,8420,8420,8420,0
|
|
20240806,093800,146849150,8420,8420,8420,8420,0
|
|
20240806,093700,146849150,8420,8420,8420,8420,5
|
|
20240806,093600,146807050,8420,8420,8420,8420,12
|
|
20240806,093500,146706010,8470,8470,8470,8470,0
|
|
20240806,093400,146706010,8470,8470,8470,8470,0
|
|
20240806,093300,146706010,8470,8470,8470,8470,0
|
|
20240806,093200,146706010,8470,8470,8470,8470,600
|
|
20240806,093100,141624010,8470,8470,8470,8470,400
|
|
20240806,093000,138236010,8420,8470,8470,8420,1882
|
|
20240806,092900,122361650,8470,8480,8480,8470,400
|
|
20240806,092800,118973480,8550,8530,8550,8530,3
|
|
20240806,092700,118947850,8530,8540,8540,8530,100
|
|
20240806,092600,118094840,8540,8480,8540,8480,4956
|
|
20240806,092500,76010850,8470,8470,8470,8470,2
|
|
20240806,092400,75993910,8400,8400,8400,8400,0
|
|
20240806,092300,75993910,8400,8400,8400,8400,75
|
|
20240806,092200,75363910,8400,8400,8400,8400,0
|
|
20240806,092100,75363910,8400,8400,8400,8400,0
|
|
20240806,092000,75363910,8400,8400,8400,8400,0
|
|
20240806,091900,75363910,8400,8400,8400,8400,0
|
|
20240806,091800,75363910,8400,8400,8400,8400,10
|
|
20240806,091700,75279910,8400,8400,8400,8400,0
|
|
20240806,091600,75279910,8400,8400,8400,8400,0
|
|
20240806,091500,75279910,8400,8490,8490,8400,866
|
|
20240806,091400,67986390,8490,8490,8490,8490,0
|
|
20240806,091300,67986390,8490,8480,8490,8480,196
|
|
20240806,091200,66324280,8450,8450,8450,8450,0
|
|
20240806,091100,66324280,8450,8400,8450,8400,1285
|
|
20240806,091000,55478040,8380,8380,8380,8380,0
|
|
20240806,090900,55478040,8380,8380,8380,8380,30
|
|
20240806,090800,55226640,8400,8430,8430,8400,289
|
|
20240806,090700,52794720,8430,8430,8430,8430,44
|
|
20240806,090600,52423800,8430,8450,8450,8430,1424
|
|
20240806,090500,40406180,8450,8450,8450,8450,1
|
|
20240806,090400,40397730,8440,8440,8440,8440,4
|
|
20240806,090300,40363970,8420,8420,8420,8420,0
|
|
20240806,090200,40363970,8420,8510,8530,8420,90
|
|
20240806,090100,39597940,8420,8410,8460,8410,1061
|
|
20240806,090000,30661800,8470,8590,8600,8400,3571
|