668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200500,1466103240,6620,6620,6620,6620,4725
|
|
20240802,200400,1466103240,6620,6620,6620,6620,0
|
|
20240802,200300,1466103240,6620,6620,6620,6620,0
|
|
20240802,200200,1466103240,6620,6620,6620,6620,0
|
|
20240802,200100,1466103240,6620,6620,6620,6620,0
|
|
20240802,200000,1466103240,6620,6620,6620,6620,0
|
|
20240802,195900,1466103240,6620,6620,6620,6620,0
|
|
20240802,195800,1466103240,6620,6620,6620,6620,0
|
|
20240802,195700,1466103240,6620,6620,6620,6620,0
|
|
20240802,195600,1466103240,6620,6620,6620,6620,0
|
|
20240802,195500,1466103240,6620,6620,6620,6620,0
|
|
20240802,195400,1466103240,6620,6620,6620,6620,0
|
|
20240802,195300,1466103240,6620,6620,6620,6620,0
|
|
20240802,195200,1466103240,6620,6620,6620,6620,0
|
|
20240802,195100,1466103240,6620,6620,6620,6620,0
|
|
20240802,195000,1466103240,6620,6620,6620,6620,0
|
|
20240802,194900,1466103240,6620,6620,6620,6620,0
|
|
20240802,194800,1466103240,6620,6620,6620,6620,0
|
|
20240802,194700,1466103240,6620,6620,6620,6620,0
|
|
20240802,194600,1466103240,6620,6620,6620,6620,0
|
|
20240802,194500,1466103240,6620,6620,6620,6620,0
|
|
20240802,194400,1466103240,6620,6620,6620,6620,0
|
|
20240802,194300,1466103240,6620,6620,6620,6620,0
|
|
20240802,194200,1466103240,6620,6620,6620,6620,0
|
|
20240802,194100,1466103240,6620,6620,6620,6620,0
|
|
20240802,194000,1466103240,6620,6620,6620,6620,0
|
|
20240802,193900,1466103240,6620,6620,6620,6620,0
|
|
20240802,193800,1466103240,6620,6620,6620,6620,0
|
|
20240802,193700,1466103240,6620,6620,6620,6620,0
|
|
20240802,193600,1466103240,6620,6620,6620,6620,0
|
|
20240802,193500,1466103240,6620,6620,6620,6620,4725
|
|
20240802,193400,1466103240,6620,6620,6620,6620,0
|
|
20240802,193300,1466103240,6620,6620,6620,6620,0
|
|
20240802,193200,1466103240,6620,6620,6620,6620,0
|
|
20240802,193100,1466103240,6620,6620,6620,6620,0
|
|
20240802,193000,1466103240,6620,6620,6620,6620,0
|
|
20240802,192900,1466103240,6620,6620,6620,6620,0
|
|
20240802,192800,1466103240,6620,6620,6620,6620,0
|
|
20240802,192700,1466103240,6620,6620,6620,6620,0
|
|
20240802,192600,1466103240,6620,6620,6620,6620,0
|
|
20240802,192500,1466103240,6620,6620,6620,6620,0
|
|
20240802,192400,1466103240,6620,6620,6620,6620,0
|
|
20240802,192300,1466103240,6620,6620,6620,6620,0
|
|
20240802,192200,1466103240,6620,6620,6620,6620,0
|
|
20240802,192100,1466103240,6620,6620,6620,6620,0
|
|
20240802,192000,1466103240,6620,6620,6620,6620,0
|
|
20240802,191900,1466103240,6620,6620,6620,6620,0
|
|
20240802,191800,1466103240,6620,6620,6620,6620,0
|
|
20240802,191700,1466103240,6620,6620,6620,6620,0
|
|
20240802,191600,1466103240,6620,6620,6620,6620,0
|
|
20240802,191500,1466103240,6620,6620,6620,6620,0
|
|
20240802,191400,1466103240,6620,6620,6620,6620,0
|
|
20240802,191300,1466103240,6620,6620,6620,6620,0
|
|
20240802,191200,1466103240,6620,6620,6620,6620,0
|
|
20240802,191100,1466103240,6620,6620,6620,6620,0
|
|
20240802,191000,1466103240,6620,6620,6620,6620,0
|
|
20240802,190900,1466103240,6620,6620,6620,6620,0
|
|
20240802,190800,1466103240,6620,6620,6620,6620,0
|
|
20240802,190700,1466103240,6620,6620,6620,6620,0
|
|
20240802,190600,1466103240,6620,6620,6620,6620,0
|
|
20240802,190500,1466103240,6620,6620,6620,6620,4725
|
|
20240802,190400,1466103240,6620,6620,6620,6620,0
|
|
20240802,190300,1466103240,6620,6620,6620,6620,0
|
|
20240802,190200,1466103240,6620,6620,6620,6620,0
|
|
20240802,190100,1466103240,6620,6620,6620,6620,0
|
|
20240802,190000,1466103240,6620,6620,6620,6620,0
|
|
20240802,185900,1466103240,6620,6620,6620,6620,0
|
|
20240802,185800,1466103240,6620,6620,6620,6620,0
|
|
20240802,185700,1466103240,6620,6620,6620,6620,0
|
|
20240802,185600,1466103240,6620,6620,6620,6620,0
|
|
20240802,185500,1466103240,6620,6620,6620,6620,0
|
|
20240802,185400,1466103240,6620,6620,6620,6620,0
|
|
20240802,185300,1466103240,6620,6620,6620,6620,0
|
|
20240802,185200,1466103240,6620,6620,6620,6620,0
|
|
20240802,185100,1466103240,6620,6620,6620,6620,0
|
|
20240802,185000,1466103240,6620,6620,6620,6620,0
|
|
20240802,184900,1466103240,6620,6620,6620,6620,0
|
|
20240802,184800,1466103240,6620,6620,6620,6620,0
|
|
20240802,184700,1466103240,6620,6620,6620,6620,0
|
|
20240802,184600,1466103240,6620,6620,6620,6620,0
|
|
20240802,184500,1466103240,6620,6620,6620,6620,0
|
|
20240802,184400,1466103240,6620,6620,6620,6620,0
|
|
20240802,184300,1466103240,6620,6620,6620,6620,0
|
|
20240802,184200,1466103240,6620,6620,6620,6620,0
|
|
20240802,184100,1466103240,6620,6620,6620,6620,0
|
|
20240802,184000,1466103240,6620,6620,6620,6620,0
|
|
20240802,183900,1466103240,6620,6620,6620,6620,0
|
|
20240802,183800,1466103240,6620,6620,6620,6620,0
|
|
20240802,183700,1466103240,6620,6620,6620,6620,0
|
|
20240802,183600,1466103240,6620,6620,6620,6620,0
|
|
20240802,183500,1466103240,6620,6620,6620,6620,4725
|
|
20240802,183400,1466103240,6620,6620,6620,6620,0
|
|
20240802,183300,1466103240,6620,6620,6620,6620,0
|
|
20240802,183200,1466103240,6620,6620,6620,6620,0
|
|
20240802,183100,1466103240,6620,6620,6620,6620,0
|
|
20240802,183000,1466103240,6620,6620,6620,6620,0
|
|
20240802,182900,1466103240,6620,6620,6620,6620,0
|
|
20240802,182800,1466103240,6620,6620,6620,6620,0
|
|
20240802,182700,1466103240,6620,6620,6620,6620,0
|
|
20240802,182600,1466103240,6620,6620,6620,6620,0
|
|
20240802,182500,1466103240,6620,6620,6620,6620,0
|
|
20240802,182400,1466103240,6620,6620,6620,6620,0
|
|
20240802,182300,1466103240,6620,6620,6620,6620,0
|
|
20240802,182200,1466103240,6620,6620,6620,6620,0
|
|
20240802,182100,1466103240,6620,6620,6620,6620,0
|
|
20240802,182000,1466103240,6620,6620,6620,6620,0
|
|
20240802,181900,1466103240,6620,6620,6620,6620,0
|
|
20240802,181800,1466103240,6620,6620,6620,6620,0
|
|
20240802,181700,1466103240,6620,6620,6620,6620,0
|
|
20240802,181600,1466103240,6620,6620,6620,6620,0
|
|
20240802,181500,1466103240,6620,6620,6620,6620,0
|
|
20240802,181400,1466103240,6620,6620,6620,6620,0
|
|
20240802,181300,1466103240,6620,6620,6620,6620,0
|
|
20240802,181200,1466103240,6620,6620,6620,6620,0
|
|
20240802,181100,1466103240,6620,6620,6620,6620,0
|
|
20240802,181000,1466103240,6620,6620,6620,6620,0
|
|
20240802,180900,1466103240,6620,6620,6620,6620,0
|
|
20240802,180800,1466103240,6620,6620,6620,6620,0
|
|
20240802,180700,1466103240,6620,6620,6620,6620,0
|
|
20240802,180600,1466103240,6620,6620,6620,6620,0
|
|
20240802,180500,1466103240,6620,6620,6620,6620,4725
|
|
20240802,180400,1466103240,6620,6620,6620,6620,0
|
|
20240802,180300,1466103240,6620,6620,6620,6620,0
|
|
20240802,180200,1466103240,6620,6620,6620,6620,0
|
|
20240802,180100,1466103240,6620,6620,6620,6620,0
|
|
20240802,180000,1466103240,6620,6620,6620,6620,0
|
|
20240802,175900,1466103240,6620,6620,6620,6620,0
|
|
20240802,175800,1466103240,6620,6620,6620,6620,0
|
|
20240802,175700,1466103240,6620,6620,6620,6620,0
|
|
20240802,175600,1466103240,6620,6620,6620,6620,0
|
|
20240802,175500,1466103240,6620,6620,6620,6620,0
|
|
20240802,175400,1466103240,6620,6620,6620,6620,0
|
|
20240802,175300,1466103240,6620,6620,6620,6620,0
|
|
20240802,175200,1466103240,6620,6620,6620,6620,0
|
|
20240802,175100,1466103240,6620,6620,6620,6620,0
|
|
20240802,175000,1466103240,6620,6620,6620,6620,0
|
|
20240802,174900,1466103240,6620,6620,6620,6620,0
|
|
20240802,174800,1466103240,6620,6620,6620,6620,0
|
|
20240802,174700,1466103240,6620,6620,6620,6620,0
|
|
20240802,174600,1466103240,6620,6620,6620,6620,0
|
|
20240802,174500,1466103240,6620,6620,6620,6620,0
|
|
20240802,174400,1466103240,6620,6620,6620,6620,0
|
|
20240802,174300,1466103240,6620,6620,6620,6620,0
|
|
20240802,174200,1466103240,6620,6620,6620,6620,0
|
|
20240802,174100,1466103240,6620,6620,6620,6620,0
|
|
20240802,174000,1466103240,6620,6620,6620,6620,0
|
|
20240802,173900,1466103240,6620,6620,6620,6620,0
|
|
20240802,173800,1466103240,6620,6620,6620,6620,0
|
|
20240802,173700,1466103240,6620,6620,6620,6620,0
|
|
20240802,173600,1466103240,6620,6620,6620,6620,0
|
|
20240802,173500,1466103240,6620,6620,6620,6620,4725
|
|
20240802,173400,1466103240,6620,6620,6620,6620,0
|
|
20240802,173300,1466103240,6620,6620,6620,6620,0
|
|
20240802,173200,1466103240,6620,6620,6620,6620,0
|
|
20240802,173100,1466103240,6620,6620,6620,6620,0
|
|
20240802,173000,1466103240,6620,6620,6620,6620,0
|
|
20240802,172900,1466103240,6620,6620,6620,6620,0
|
|
20240802,172800,1466103240,6620,6620,6620,6620,0
|
|
20240802,172700,1466103240,6620,6620,6620,6620,0
|
|
20240802,172600,1466103240,6620,6620,6620,6620,0
|
|
20240802,172500,1466103240,6620,6620,6620,6620,0
|
|
20240802,172400,1466103240,6620,6620,6620,6620,0
|
|
20240802,172300,1466103240,6620,6620,6620,6620,0
|
|
20240802,172200,1466103240,6620,6620,6620,6620,0
|
|
20240802,172100,1466103240,6620,6620,6620,6620,0
|
|
20240802,172000,1466103240,6620,6620,6620,6620,0
|
|
20240802,171900,1466103240,6620,6620,6620,6620,0
|
|
20240802,171800,1466103240,6620,6620,6620,6620,0
|
|
20240802,171700,1466103240,6620,6620,6620,6620,0
|
|
20240802,171600,1466103240,6620,6620,6620,6620,0
|
|
20240802,171500,1466103240,6620,6620,6620,6620,0
|
|
20240802,171400,1466103240,6620,6620,6620,6620,0
|
|
20240802,171300,1466103240,6620,6620,6620,6620,0
|
|
20240802,171200,1466103240,6620,6620,6620,6620,0
|
|
20240802,171100,1466103240,6620,6620,6620,6620,0
|
|
20240802,171000,1466103240,6620,6620,6620,6620,0
|
|
20240802,170900,1466103240,6620,6620,6620,6620,0
|
|
20240802,170800,1466103240,6620,6620,6620,6620,0
|
|
20240802,170700,1466103240,6620,6620,6620,6620,0
|
|
20240802,170600,1466103240,6620,6620,6620,6620,0
|
|
20240802,170500,1466103240,6620,6620,6620,6620,4725
|
|
20240802,170400,1466103240,6620,6620,6620,6620,0
|
|
20240802,170300,1466103240,6620,6620,6620,6620,0
|
|
20240802,170200,1466103240,6620,6620,6620,6620,0
|
|
20240802,170100,1466103240,6620,6620,6620,6620,0
|
|
20240802,170000,1466103240,6620,6620,6620,6620,0
|
|
20240802,165900,1466103240,6620,6620,6620,6620,0
|
|
20240802,165800,1466103240,6620,6620,6620,6620,0
|
|
20240802,165700,1466103240,6620,6620,6620,6620,0
|
|
20240802,165600,1466103240,6620,6620,6620,6620,0
|
|
20240802,165500,1466103240,6620,6620,6620,6620,0
|
|
20240802,165400,1466103240,6620,6620,6620,6620,0
|
|
20240802,165300,1466103240,6620,6620,6620,6620,0
|
|
20240802,165200,1466103240,6620,6620,6620,6620,0
|
|
20240802,165100,1466103240,6620,6620,6620,6620,0
|
|
20240802,165000,1466103240,6620,6620,6620,6620,0
|
|
20240802,164900,1466103240,6620,6620,6620,6620,0
|
|
20240802,164800,1466103240,6620,6620,6620,6620,0
|
|
20240802,164700,1466103240,6620,6620,6620,6620,0
|
|
20240802,164600,1466103240,6620,6620,6620,6620,0
|
|
20240802,164500,1466103240,6620,6620,6620,6620,0
|
|
20240802,164400,1466103240,6620,6620,6620,6620,0
|
|
20240802,164300,1466103240,6620,6620,6620,6620,0
|
|
20240802,164200,1466103240,6620,6620,6620,6620,0
|
|
20240802,164100,1466103240,6620,6620,6620,6620,0
|
|
20240802,164000,1466103240,6620,6620,6620,6620,0
|
|
20240802,163900,1466103240,6620,6620,6620,6620,0
|
|
20240802,163800,1466103240,6620,6620,6620,6620,0
|
|
20240802,163700,1466103240,6620,6620,6620,6620,0
|
|
20240802,163600,1466103240,6620,6620,6620,6620,0
|
|
20240802,163500,1466103240,6620,6620,6620,6620,4725
|
|
20240802,163400,1466103240,6620,6620,6620,6620,0
|
|
20240802,163300,1466103240,6620,6620,6620,6620,0
|
|
20240802,163200,1466103240,6620,6620,6620,6620,0
|
|
20240802,163100,1466103240,6620,6620,6620,6620,0
|
|
20240802,163000,1466103240,6620,6620,6620,6620,0
|
|
20240802,162900,1466103240,6620,6620,6620,6620,0
|
|
20240802,162800,1466103240,6620,6620,6620,6620,0
|
|
20240802,162700,1466103240,6620,6620,6620,6620,0
|
|
20240802,162600,1466103240,6620,6620,6620,6620,0
|
|
20240802,162500,1466103240,6620,6620,6620,6620,0
|
|
20240802,162400,1466103240,6620,6620,6620,6620,0
|
|
20240802,162300,1466103240,6620,6620,6620,6620,0
|
|
20240802,162200,1466103240,6620,6620,6620,6620,0
|
|
20240802,162100,1466103240,6620,6620,6620,6620,0
|
|
20240802,162000,1466103240,6620,6620,6620,6620,0
|
|
20240802,161900,1466103240,6620,6620,6620,6620,0
|
|
20240802,161800,1466103240,6620,6620,6620,6620,0
|
|
20240802,161700,1466103240,6620,6620,6620,6620,0
|
|
20240802,161600,1466103240,6620,6620,6620,6620,0
|
|
20240802,161500,1466103240,6620,6620,6620,6620,0
|
|
20240802,161400,1466103240,6620,6620,6620,6620,0
|
|
20240802,161300,1466103240,6620,6620,6620,6620,0
|
|
20240802,161200,1466103240,6620,6620,6620,6620,0
|
|
20240802,161100,1466103240,6620,6620,6620,6620,0
|
|
20240802,161000,1466103240,6620,6620,6620,6620,0
|
|
20240802,160900,1466103240,6620,6620,6620,6620,0
|
|
20240802,160800,1466103240,6620,6620,6620,6620,0
|
|
20240802,160700,1466103240,6620,6620,6620,6620,0
|
|
20240802,160600,1466103240,6620,6620,6620,6620,0
|
|
20240802,160500,1466103240,6620,6620,6620,6620,4725
|
|
20240802,160400,1466103240,6620,6620,6620,6620,0
|
|
20240802,160300,1466103240,6620,6620,6620,6620,0
|
|
20240802,160200,1466103240,6620,6620,6620,6620,0
|
|
20240802,160100,1466103240,6620,6620,6620,6620,0
|
|
20240802,160000,1466103240,6620,6620,6620,6620,0
|
|
20240802,155900,1466103240,6620,6620,6620,6620,0
|
|
20240802,155800,1466103240,6620,6620,6620,6620,0
|
|
20240802,155700,1466103240,6620,6620,6620,6620,0
|
|
20240802,155600,1466103240,6620,6620,6620,6620,0
|
|
20240802,155500,1466103240,6620,6620,6620,6620,0
|
|
20240802,155400,1466103240,6620,6620,6620,6620,0
|
|
20240802,155300,1466103240,6620,6620,6620,6620,0
|
|
20240802,155200,1466103240,6620,6620,6620,6620,0
|
|
20240802,155100,1466103240,6620,6620,6620,6620,0
|
|
20240802,155000,1466103240,6620,6620,6620,6620,0
|
|
20240802,154900,1466103240,6620,6620,6620,6620,0
|
|
20240802,154800,1466103240,6620,6620,6620,6620,0
|
|
20240802,154700,1466103240,6620,6620,6620,6620,0
|
|
20240802,154600,1466103240,6620,6620,6620,6620,0
|
|
20240802,154500,1466103240,6620,6620,6620,6620,0
|
|
20240802,154400,1466103240,6620,6620,6620,6620,0
|
|
20240802,154300,1466103240,6620,6620,6620,6620,0
|
|
20240802,154200,1466103240,6620,6620,6620,6620,0
|
|
20240802,154100,1466103240,6620,6620,6620,6620,0
|
|
20240802,154000,1466103240,6620,6620,6620,6620,0
|
|
20240802,153900,1466103240,6620,6620,6620,6620,0
|
|
20240802,153800,1466103240,6620,6620,6620,6620,0
|
|
20240802,153700,1466103240,6620,6620,6620,6620,0
|
|
20240802,153600,1466103240,6620,6620,6620,6620,0
|
|
20240802,153500,1466103240,6620,6620,6620,6620,4725
|
|
20240802,153400,1466103240,6620,6620,6620,6620,0
|
|
20240802,153300,1466103240,6620,6620,6620,6620,0
|
|
20240802,153200,1466103240,6620,6620,6620,6620,0
|
|
20240802,153100,1466103240,6620,6620,6620,6620,0
|
|
20240802,153000,1466103240,6620,6620,6620,6620,4725
|
|
20240802,152900,1434823740,6600,6600,6600,6600,0
|
|
20240802,152800,1434823740,6600,6600,6600,6600,0
|
|
20240802,152700,1434823740,6600,6600,6600,6600,0
|
|
20240802,152600,1434823740,6600,6600,6600,6600,0
|
|
20240802,152500,1434823740,6600,6600,6600,6600,0
|
|
20240802,152400,1434823740,6600,6600,6600,6600,0
|
|
20240802,152300,1434823740,6600,6600,6600,6600,0
|
|
20240802,152200,1434823740,6600,6600,6600,6600,0
|
|
20240802,152100,1434823740,6600,6600,6600,6600,0
|
|
20240802,152000,1434823740,6600,6600,6600,6600,0
|
|
20240802,151900,1434823740,6600,6600,6610,6600,180
|
|
20240802,151800,1433634200,6580,6600,6600,6580,331
|
|
20240802,151700,1431452900,6600,6590,6600,6590,858
|
|
20240802,151600,1425790560,6580,6570,6580,6570,158
|
|
20240802,151500,1424752200,6570,6550,6570,6550,37
|
|
20240802,151400,1424509290,6560,6560,6560,6550,179
|
|
20240802,151300,1423335250,6560,6560,6560,6560,843
|
|
20240802,151200,1417805170,6550,6550,6550,6550,100
|
|
20240802,151100,1417150170,6550,6560,6560,6550,625
|
|
20240802,151000,1413056370,6560,6550,6560,6550,1333
|
|
20240802,150900,1404313840,6550,6550,6550,6550,120
|
|
20240802,150800,1403527840,6550,6550,6560,6550,625
|
|
20240802,150700,1399431350,6560,6550,6560,6550,80
|
|
20240802,150600,1398907250,6560,6560,6560,6560,21
|
|
20240802,150500,1398769490,6560,6560,6560,6560,145
|
|
20240802,150400,1397818290,6560,6560,6560,6550,21
|
|
20240802,150300,1397680580,6560,6550,6560,6550,568
|
|
20240802,150200,1393959270,6550,6550,6550,6550,17
|
|
20240802,150100,1393847920,6560,6570,6570,6550,468
|
|
20240802,150000,1390778170,6570,6570,6570,6570,329
|
|
20240802,145900,1388616640,6570,6580,6580,6570,99
|
|
20240802,145800,1387965300,6580,6580,6580,6580,188
|
|
20240802,145700,1386728260,6580,6580,6580,6570,80
|
|
20240802,145600,1386202390,6580,6590,6590,6580,5
|
|
20240802,145500,1386169470,6580,6580,6580,6580,108
|
|
20240802,145400,1385458830,6580,6590,6590,6580,215
|
|
20240802,145300,1384044060,6590,6580,6590,6580,122
|
|
20240802,145200,1383241190,6610,6610,6610,6590,3257
|
|
20240802,145100,1361745400,6600,6600,6600,6600,14
|
|
20240802,145000,1361653000,6600,6590,6600,6590,163
|
|
20240802,144900,1360577830,6580,6580,6580,6580,0
|
|
20240802,144800,1360577830,6580,6570,6580,6570,1577
|
|
20240802,144700,1350204680,6570,6570,6580,6570,349
|
|
20240802,144600,1347911350,6560,6560,6580,6560,516
|
|
20240802,144500,1344526370,6560,6560,6560,6560,10
|
|
20240802,144400,1344460770,6550,6550,6550,6550,0
|
|
20240802,144300,1344460770,6550,6570,6570,6550,463
|
|
20240802,144200,1341419000,6570,6570,6570,6570,1
|
|
20240802,144100,1341412430,6560,6540,6560,6540,186
|
|
20240802,144000,1340193500,6540,6540,6540,6540,1
|
|
20240802,143900,1340186960,6550,6530,6550,6530,150
|
|
20240802,143800,1339206460,6530,6530,6530,6530,166
|
|
20240802,143700,1338122480,6540,6530,6540,6530,123
|
|
20240802,143600,1337319270,6550,6540,6550,6540,7
|
|
20240802,143500,1337273440,6550,6540,6550,6540,11
|
|
20240802,143400,1337201430,6540,6550,6550,6530,3327
|
|
20240802,143300,1315475890,6550,6550,6550,6550,131
|
|
20240802,143200,1314617840,6550,6570,6570,6550,480
|
|
20240802,143100,1311468340,6570,6540,6570,6540,1401
|
|
20240802,143000,1302291350,6510,6520,6550,6510,1953
|
|
20240802,142900,1289562400,6550,6560,6560,6500,3661
|
|
20240802,142800,1265680660,6570,6580,6580,6570,697
|
|
20240802,142700,1261097140,6580,6600,6600,6580,3156
|
|
20240802,142600,1240276070,6600,6600,6600,6600,508
|
|
20240802,142500,1236923270,6600,6600,6610,6600,3853
|
|
20240802,142400,1211493400,6600,6620,6620,6600,1589
|
|
20240802,142300,1201003930,6600,6600,6600,6600,66
|
|
20240802,142200,1200568330,6600,6600,6600,6600,86
|
|
20240802,142100,1200000730,6600,6600,6600,6600,700
|
|
20240802,142000,1195380730,6600,6600,6620,6600,135
|
|
20240802,141900,1194489590,6620,6610,6620,6600,683
|
|
20240802,141800,1189977800,6610,6610,6620,6610,2446
|
|
20240802,141700,1173809540,6620,6620,6620,6620,597
|
|
20240802,141600,1169857400,6630,6630,6630,6630,193
|
|
20240802,141500,1168577810,6630,6630,6640,6630,769
|
|
20240802,141400,1163479290,6630,6640,6640,6630,72
|
|
20240802,141300,1163001830,6630,6630,6630,6630,0
|
|
20240802,141200,1163001830,6630,6630,6630,6630,1043
|
|
20240802,141100,1156086740,6640,6650,6660,6640,4642
|
|
20240802,141000,1125231330,6650,6660,6660,6650,32
|
|
20240802,140900,1125018230,6660,6650,6660,6650,406
|
|
20240802,140800,1122317330,6660,6660,6660,6650,75
|
|
20240802,140700,1121818460,6660,6660,6660,6660,20
|
|
20240802,140600,1121685260,6660,6660,6660,6660,0
|
|
20240802,140500,1121685260,6660,6660,6660,6660,109
|
|
20240802,140400,1120959320,6660,6660,6660,6660,0
|
|
20240802,140300,1120959320,6660,6670,6670,6660,2107
|
|
20240802,140200,1106926650,6670,6670,6670,6670,1
|
|
20240802,140100,1106919980,6650,6650,6650,6650,90
|
|
20240802,140000,1106321480,6650,6660,6660,6650,392
|
|
20240802,135900,1103713150,6660,6670,6670,6660,440
|
|
20240802,135800,1100778530,6680,6680,6680,6680,1434
|
|
20240802,135700,1091199410,6680,6680,6680,6680,0
|
|
20240802,135600,1091199410,6680,6680,6680,6680,211
|
|
20240802,135500,1089789930,6680,6680,6680,6680,110
|
|
20240802,135400,1089055130,6680,6680,6680,6680,0
|
|
20240802,135300,1089055130,6680,6680,6680,6680,155
|
|
20240802,135200,1088019730,6680,6670,6680,6670,530
|
|
20240802,135100,1084483630,6680,6680,6680,6680,1101
|
|
20240802,135000,1077128950,6700,6700,6700,6700,0
|
|
20240802,134900,1077128950,6700,6700,6700,6700,12
|
|
20240802,134800,1077048550,6680,6680,6680,6680,149
|
|
20240802,134700,1076053230,6690,6690,6690,6690,333
|
|
20240802,134600,1073825460,6700,6690,6700,6690,819
|
|
20240802,134500,1068346340,6690,6690,6690,6690,300
|
|
20240802,134400,1066339340,6690,6690,6690,6690,60
|
|
20240802,134300,1065937940,6690,6690,6690,6690,367
|
|
20240802,134200,1063482710,6690,6710,6710,6690,1540
|
|
20240802,134100,1053180070,6700,6710,6710,6700,3524
|
|
20240802,134000,1029569170,6700,6700,6700,6700,0
|
|
20240802,133900,1029569170,6700,6700,6700,6700,0
|
|
20240802,133800,1029569170,6700,6700,6700,6700,218
|
|
20240802,133700,1028108570,6710,6710,6710,6710,3211
|
|
20240802,133600,1006562760,6720,6720,6720,6720,57
|
|
20240802,133500,1006179720,6730,6720,6730,6720,25
|
|
20240802,133400,1006011570,6720,6720,6720,6710,6585
|
|
20240802,133300,961764370,6730,6730,6730,6730,0
|
|
20240802,133200,961764370,6730,6730,6730,6730,48
|
|
20240802,133100,961441330,6730,6730,6730,6730,0
|
|
20240802,133000,961441330,6730,6730,6730,6730,0
|
|
20240802,132900,961441330,6730,6730,6730,6730,0
|
|
20240802,132800,961441330,6730,6720,6730,6720,10
|
|
20240802,132700,961374070,6730,6730,6730,6730,200
|
|
20240802,132600,960028070,6720,6720,6720,6720,141
|
|
20240802,132500,959080550,6720,6720,6720,6720,0
|
|
20240802,132400,959080550,6720,6720,6720,6720,81
|
|
20240802,132300,958536230,6730,6730,6730,6730,0
|
|
20240802,132200,958536230,6730,6730,6730,6730,12
|
|
20240802,132100,958455470,6730,6730,6730,6710,3297
|
|
20240802,132000,936303410,6740,6740,6740,6740,0
|
|
20240802,131900,936303410,6740,6740,6740,6730,70
|
|
20240802,131800,935831720,6730,6740,6740,6730,739
|
|
20240802,131700,930853250,6740,6740,6740,6740,0
|
|
20240802,131600,930853250,6740,6740,6740,6740,0
|
|
20240802,131500,930853250,6740,6740,6740,6740,200
|
|
20240802,131400,929505250,6740,6740,6740,6740,75
|
|
20240802,131300,928999750,6750,6750,6750,6750,10
|
|
20240802,131200,928932250,6730,6730,6730,6730,67
|
|
20240802,131100,928481340,6730,6740,6740,6730,504
|
|
20240802,131000,925087420,6730,6730,6730,6730,0
|
|
20240802,130900,925087420,6730,6730,6730,6730,0
|
|
20240802,130800,925087420,6730,6730,6730,6730,0
|
|
20240802,130700,925087420,6730,6730,6730,6730,0
|
|
20240802,130600,925087420,6730,6730,6730,6730,63
|
|
20240802,130500,924663430,6730,6730,6730,6730,0
|
|
20240802,130400,924663430,6730,6730,6730,6730,0
|
|
20240802,130300,924663430,6730,6730,6730,6730,0
|
|
20240802,130200,924663430,6730,6730,6730,6730,0
|
|
20240802,130100,924663430,6730,6730,6730,6730,66
|
|
20240802,130000,924219250,6740,6760,6760,6740,77
|
|
20240802,125900,923699340,6760,6760,6760,6760,0
|
|
20240802,125800,923699340,6760,6760,6760,6760,0
|
|
20240802,125700,923699340,6760,6760,6760,6760,0
|
|
20240802,125600,923699340,6760,6760,6760,6760,1
|
|
20240802,125500,923692580,6730,6730,6730,6730,67
|
|
20240802,125400,923241670,6730,6730,6750,6730,260
|
|
20240802,125300,921491470,6730,6730,6730,6730,150
|
|
20240802,125200,920481970,6730,6750,6750,6730,101
|
|
20240802,125100,919802220,6750,6750,6750,6750,0
|
|
20240802,125000,919802220,6750,6750,6750,6750,0
|
|
20240802,124900,919802220,6750,6750,6750,6750,0
|
|
20240802,124800,919802220,6750,6720,6750,6720,151
|
|
20240802,124700,918785740,6730,6740,6740,6730,23
|
|
20240802,124600,918630750,6730,6730,6760,6720,376
|
|
20240802,124500,916101560,6730,6740,6740,6730,746
|
|
20240802,124400,911080940,6740,6740,6740,6740,399
|
|
20240802,124300,908391680,6740,6740,6740,6740,0
|
|
20240802,124200,908391680,6740,6740,6740,6740,0
|
|
20240802,124100,908391680,6740,6740,6740,6740,1938
|
|
20240802,124000,895329560,6740,6740,6740,6740,0
|
|
20240802,123900,895329560,6740,6750,6750,6740,75
|
|
20240802,123800,894823960,6750,6750,6750,6750,0
|
|
20240802,123700,894823960,6750,6750,6750,6750,2550
|
|
20240802,123600,877611460,6750,6750,6750,6750,129
|
|
20240802,123500,876740710,6790,6780,6790,6780,2
|
|
20240802,123400,876727140,6760,6760,6760,6760,2129
|
|
20240802,123300,862335100,6760,6760,6760,6760,63
|
|
20240802,123200,861909220,6760,6770,6780,6760,5104
|
|
20240802,123100,827358880,6770,6770,6770,6770,200
|
|
20240802,123000,826004880,6770,6770,6770,6770,175
|
|
20240802,122900,824820130,6780,6780,6780,6780,51
|
|
20240802,122800,824474350,6780,6780,6780,6780,10
|
|
20240802,122700,824406550,6780,6780,6780,6780,0
|
|
20240802,122600,824406550,6780,6780,6780,6780,170
|
|
20240802,122500,823253950,6780,6780,6780,6780,0
|
|
20240802,122400,823253950,6780,6780,6780,6780,0
|
|
20240802,122300,823253950,6780,6780,6780,6780,0
|
|
20240802,122200,823253950,6780,6780,6780,6780,0
|
|
20240802,122100,823253950,6780,6780,6780,6780,61
|
|
20240802,122000,822840370,6780,6780,6780,6780,271
|
|
20240802,121900,821002990,6780,6780,6780,6780,0
|
|
20240802,121800,821002990,6780,6780,6780,6780,31
|
|
20240802,121700,820792810,6780,6780,6780,6780,484
|
|
20240802,121600,817511290,6800,6800,6800,6800,1
|
|
20240802,121500,817504490,6780,6780,6780,6780,130
|
|
20240802,121400,816623090,6780,6780,6780,6780,62
|
|
20240802,121300,816202730,6810,6810,6810,6810,0
|
|
20240802,121200,816202730,6810,6810,6810,6780,76
|
|
20240802,121100,815686960,6810,6800,6810,6800,200
|
|
20240802,121000,814324970,6810,6810,6810,6810,2
|
|
20240802,120900,814311350,6780,6780,6780,6780,1
|
|
20240802,120800,814304570,6780,6780,6780,6780,59
|
|
20240802,120700,813904550,6780,6780,6780,6780,0
|
|
20240802,120600,813904550,6780,6780,6780,6780,60
|
|
20240802,120500,813497750,6810,6810,6810,6810,0
|
|
20240802,120400,813497750,6810,6790,6810,6780,77
|
|
20240802,120300,812975140,6810,6770,6810,6770,204
|
|
20240802,120200,811593930,6770,6770,6770,6770,111
|
|
20240802,120100,810842460,6770,6770,6770,6770,51
|
|
20240802,120000,810497190,6770,6770,6770,6770,357
|
|
20240802,115900,808080300,6790,6790,6790,6790,0
|
|
20240802,115800,808080300,6790,6790,6790,6790,0
|
|
20240802,115700,808080300,6790,6790,6790,6790,696
|
|
20240802,115600,803354460,6790,6790,6790,6790,8
|
|
20240802,115500,803300140,6830,6830,6830,6830,5
|
|
20240802,115400,803265990,6830,6830,6830,6830,0
|
|
20240802,115300,803265990,6830,6830,6830,6830,2
|
|
20240802,115200,803252330,6850,6850,6850,6800,727
|
|
20240802,115100,798302220,6840,6840,6840,6840,1
|
|
20240802,115000,798295380,6850,6830,6850,6800,42
|
|
20240802,114900,798009260,6860,6830,6860,6830,1518
|
|
20240802,114800,787606040,6830,6830,6830,6830,0
|
|
20240802,114700,787606040,6830,6820,6830,6820,3
|
|
20240802,114600,787585560,6830,6830,6830,6830,70
|
|
20240802,114500,787107460,6820,6800,6820,6800,602
|
|
20240802,114400,783005180,6810,6800,6810,6800,164
|
|
20240802,114300,781888370,6800,6760,6800,6760,6404
|
|
20240802,114200,738396340,6760,6760,6760,6760,1
|
|
20240802,114100,738389580,6790,6760,6790,6760,100
|
|
20240802,114000,737712390,6760,6760,6760,6760,100
|
|
20240802,113900,737036390,6760,6760,6760,6760,380
|
|
20240802,113800,734467590,6760,6790,6790,6760,2
|
|
20240802,113700,734454040,6790,6790,6790,6790,0
|
|
20240802,113600,734454040,6790,6790,6790,6790,149
|
|
20240802,113500,733442330,6750,6750,6750,6750,1548
|
|
20240802,113400,722993330,6750,6750,6750,6750,187
|
|
20240802,113300,721731080,6750,6750,6750,6750,40
|
|
20240802,113200,721461080,6750,6750,6750,6750,200
|
|
20240802,113100,720111080,6790,6790,6790,6790,0
|
|
20240802,113000,720111080,6790,6790,6790,6790,0
|
|
20240802,112900,720111080,6790,6790,6790,6790,1198
|
|
20240802,112800,711976660,6780,6750,6780,6730,5244
|
|
20240802,112700,676513810,6760,6730,6760,6730,1169
|
|
20240802,112600,668646410,6710,6710,6710,6710,936
|
|
20240802,112500,662365850,6710,6710,6710,6710,0
|
|
20240802,112400,662365850,6710,6710,6710,6710,77
|
|
20240802,112300,661849180,6720,6740,6740,6720,3857
|
|
20240802,112200,635903310,6740,6740,6740,6740,50
|
|
20240802,112100,635566310,6730,6740,6740,6730,1444
|
|
20240802,112000,625833880,6750,6750,6750,6750,1
|
|
20240802,111900,625827130,6760,6760,6760,6760,6
|
|
20240802,111800,625786570,6740,6740,6740,6740,1
|
|
20240802,111700,625779830,6740,6740,6740,6740,0
|
|
20240802,111600,625779830,6740,6750,6750,6740,102
|
|
20240802,111500,625091400,6760,6760,6760,6760,0
|
|
20240802,111400,625091400,6760,6740,6760,6740,147
|
|
20240802,111300,624099080,6740,6760,6760,6740,2105
|
|
20240802,111200,609887350,6760,6760,6760,6760,197
|
|
20240802,111100,608555630,6760,6760,6760,6760,1830
|
|
20240802,111000,596184830,6760,6760,6760,6760,102
|
|
20240802,110900,595495310,6760,6760,6760,6760,0
|
|
20240802,110800,595495310,6760,6770,6770,6760,1800
|
|
20240802,110700,583326020,6770,6770,6790,6770,153
|
|
20240802,110600,582288210,6770,6770,6770,6770,0
|
|
20240802,110500,582288210,6770,6770,6770,6770,1000
|
|
20240802,110400,575518210,6770,6770,6770,6770,0
|
|
20240802,110300,575518210,6770,6770,6770,6770,899
|
|
20240802,110200,569431980,6770,6770,6770,6770,0
|
|
20240802,110100,569431980,6770,6770,6770,6770,0
|
|
20240802,110000,569431980,6770,6770,6770,6770,10
|
|
20240802,105900,569364280,6800,6800,6800,6800,0
|
|
20240802,105800,569364280,6800,6800,6800,6800,101
|
|
20240802,105700,568677480,6800,6780,6800,6780,1000
|
|
20240802,105600,561885160,6770,6770,6770,6770,386
|
|
20240802,105500,559271940,6770,6770,6770,6770,1
|
|
20240802,105400,559265170,6770,6760,6780,6760,3593
|
|
20240802,105300,534950760,6760,6740,6760,6740,251
|
|
20240802,105200,533256030,6760,6760,6760,6760,0
|
|
20240802,105100,533256030,6760,6730,6760,6730,2
|
|
20240802,105000,533242540,6730,6750,6760,6730,286
|
|
20240802,104900,531317710,6760,6760,6760,6760,0
|
|
20240802,104800,531317710,6760,6760,6760,6760,0
|
|
20240802,104700,531317710,6760,6760,6760,6760,0
|
|
20240802,104600,531317710,6760,6760,6760,6760,0
|
|
20240802,104500,531317710,6760,6760,6760,6760,0
|
|
20240802,104400,531317710,6760,6760,6760,6760,200
|
|
20240802,104300,529965710,6760,6760,6760,6760,0
|
|
20240802,104200,529965710,6760,6750,6760,6750,51
|
|
20240802,104100,529621450,6760,6720,6760,6720,5
|
|
20240802,104000,529587750,6750,6750,6750,6750,0
|
|
20240802,103900,529587750,6750,6750,6750,6750,0
|
|
20240802,103800,529587750,6750,6720,6750,6720,639
|
|
20240802,103700,525293640,6750,6750,6750,6750,300
|
|
20240802,103600,523268640,6730,6730,6730,6730,41
|
|
20240802,103500,522992710,6720,6720,6720,6720,100
|
|
20240802,103400,522320710,6720,6720,6730,6720,2303
|
|
20240802,103300,506844530,6730,6730,6730,6730,40
|
|
20240802,103200,506575330,6750,6750,6750,6750,0
|
|
20240802,103100,506575330,6750,6750,6750,6750,0
|
|
20240802,103000,506575330,6750,6740,6750,6740,52
|
|
20240802,102900,506224340,6740,6740,6740,6730,301
|
|
20240802,102800,504195820,6700,6700,6700,6700,0
|
|
20240802,102700,504195820,6700,6710,6710,6700,109
|
|
20240802,102600,503464930,6710,6720,6720,6710,650
|
|
20240802,102500,499102930,6720,6720,6720,6720,52
|
|
20240802,102400,498753490,6750,6720,6750,6720,40
|
|
20240802,102300,498484660,6720,6730,6730,6720,356
|
|
20240802,102200,496091200,6760,6760,6760,6760,0
|
|
20240802,102100,496091200,6760,6760,6760,6760,15
|
|
20240802,102000,495989800,6760,6760,6760,6740,52
|
|
20240802,101900,495639090,6780,6780,6780,6780,0
|
|
20240802,101800,495639090,6780,6780,6780,6750,102
|
|
20240802,101700,494950530,6750,6750,6750,6750,0
|
|
20240802,101600,494950530,6750,6750,6750,6750,272
|
|
20240802,101500,493114530,6790,6750,6790,6730,72
|
|
20240802,101400,492628610,6790,6740,6790,6740,956
|
|
20240802,101300,486176200,6740,6740,6740,6740,1
|
|
20240802,101200,486169460,6740,6720,6740,6720,51
|
|
20240802,101100,485826720,6740,6740,6740,6740,0
|
|
20240802,101000,485826720,6740,6730,6740,6730,2
|
|
20240802,100900,485813250,6740,6740,6740,6720,244
|
|
20240802,100800,484172690,6740,6740,6750,6740,914
|
|
20240802,100700,478012200,6740,6740,6740,6740,344
|
|
20240802,100600,475693640,6740,6740,6740,6720,80
|
|
20240802,100500,475154940,6740,6740,6740,6740,15
|
|
20240802,100400,475053840,6740,6710,6740,6710,9
|
|
20240802,100300,474993220,6720,6720,6720,6720,70
|
|
20240802,100200,474522820,6720,6710,6720,6700,418
|
|
20240802,100100,471719620,6700,6700,6700,6700,1
|
|
20240802,100000,471712920,6720,6720,6720,6710,3
|
|
20240802,095900,471692770,6690,6720,6720,6690,789
|
|
20240802,095800,466411880,6730,6730,6730,6730,684
|
|
20240802,095700,461808560,6700,6730,6730,6700,1016
|
|
20240802,095600,454971360,6730,6730,6730,6730,5
|
|
20240802,095500,454937710,6700,6720,6720,6700,337
|
|
20240802,095400,452673090,6720,6720,6720,6720,1
|
|
20240802,095300,452666370,6700,6720,6720,6690,8
|
|
20240802,095200,452612760,6680,6720,6740,6680,7277
|
|
20240802,095100,403970120,6720,6690,6720,6690,3
|
|
20240802,095000,403950000,6700,6700,6700,6690,381
|
|
20240802,094900,401398100,6700,6700,6700,6690,1179
|
|
20240802,094800,393500290,6700,6700,6700,6700,382
|
|
20240802,094700,390940890,6700,6700,6700,6700,914
|
|
20240802,094600,384817090,6700,6700,6700,6700,51
|
|
20240802,094500,384475390,6710,6710,6710,6710,359
|
|
20240802,094400,382066500,6720,6710,6720,6710,71
|
|
20240802,094300,381590080,6710,6720,6720,6710,817
|
|
20240802,094200,376101190,6720,6720,6740,6720,103
|
|
20240802,094100,375408610,6720,6730,6730,6720,75
|
|
20240802,094000,374904560,6740,6720,6740,6720,10
|
|
20240802,093900,374837240,6740,6740,6740,6740,0
|
|
20240802,093800,374837240,6740,6740,6740,6720,124
|
|
20240802,093700,374001500,6750,6750,6750,6750,56
|
|
20240802,093600,373623500,6740,6740,6750,6720,195
|
|
20240802,093500,372310490,6730,6730,6730,6730,50
|
|
20240802,093400,371973990,6700,6720,6720,6700,217
|
|
20240802,093300,370518240,6700,6730,6730,6700,1560
|
|
20240802,093200,360056230,6730,6740,6740,6730,4
|
|
20240802,093100,360029280,6740,6730,6740,6730,16
|
|
20240802,093000,359921450,6740,6740,6740,6740,0
|
|
20240802,092900,359921450,6740,6740,6740,6740,96
|
|
20240802,092800,359274410,6740,6740,6740,6740,3
|
|
20240802,092700,359254190,6740,6710,6740,6710,1527
|
|
20240802,092600,348975150,6700,6700,6700,6700,0
|
|
20240802,092500,348975150,6700,6700,6700,6700,36
|
|
20240802,092400,348733950,6700,6700,6710,6700,1532
|
|
20240802,092300,338468250,6710,6720,6720,6700,711
|
|
20240802,092200,333700630,6720,6720,6720,6720,340
|
|
20240802,092100,331415830,6720,6720,6730,6720,1126
|
|
20240802,092000,323840080,6720,6690,6730,6690,98
|
|
20240802,091900,323183510,6690,6700,6700,6690,922
|
|
20240802,091800,317011090,6700,6730,6730,6700,1208
|
|
20240802,091700,308906930,6730,6750,6760,6680,16442
|
|
20240802,091600,198587160,6750,6760,6770,6750,724
|
|
20240802,091500,193697110,6750,6760,6760,6750,871
|
|
20240802,091400,187809550,6770,6770,6770,6750,2809
|
|
20240802,091300,168828240,6770,6790,6790,6770,465
|
|
20240802,091200,165678710,6790,6800,6800,6790,7
|
|
20240802,091100,165631170,6800,6800,6810,6770,1588
|
|
20240802,091000,154864030,6810,6830,6830,6780,4984
|
|
20240802,090900,120919230,6820,6840,6840,6820,1389
|
|
20240802,090800,111427320,6830,6830,6830,6830,123
|
|
20240802,090700,110587230,6830,6830,6840,6830,846
|
|
20240802,090600,104808050,6840,6840,6850,6830,887
|
|
20240802,090500,98744970,6840,6800,6840,6790,1002
|
|
20240802,090400,91919890,6790,6810,6850,6790,1844
|
|
20240802,090300,79354570,6810,6830,6830,6810,985
|
|
20240802,090200,72633490,6790,6850,6870,6770,3954
|
|
20240802,090100,45741440,6860,6830,6860,6820,1273
|
|
20240802,090000,37046860,6870,6850,6870,6830,5409
|