697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,203400,885836290,9270,9270,9270,9270,740
|
|
20240802,203300,885836290,9270,9270,9270,9270,0
|
|
20240802,203200,885836290,9270,9270,9270,9270,0
|
|
20240802,203100,885836290,9270,9270,9270,9270,0
|
|
20240802,203000,885836290,9270,9270,9270,9270,0
|
|
20240802,202900,885836290,9270,9270,9270,9270,0
|
|
20240802,202800,885836290,9270,9270,9270,9270,0
|
|
20240802,202700,885836290,9270,9270,9270,9270,0
|
|
20240802,202600,885836290,9270,9270,9270,9270,0
|
|
20240802,202500,885836290,9270,9270,9270,9270,0
|
|
20240802,202400,885836290,9270,9270,9270,9270,0
|
|
20240802,202300,885836290,9270,9270,9270,9270,0
|
|
20240802,202200,885836290,9270,9270,9270,9270,0
|
|
20240802,202100,885836290,9270,9270,9270,9270,0
|
|
20240802,202000,885836290,9270,9270,9270,9270,0
|
|
20240802,201900,885836290,9270,9270,9270,9270,0
|
|
20240802,201800,885836290,9270,9270,9270,9270,0
|
|
20240802,201700,885836290,9270,9270,9270,9270,0
|
|
20240802,201600,885836290,9270,9270,9270,9270,0
|
|
20240802,201500,885836290,9270,9270,9270,9270,0
|
|
20240802,201400,885836290,9270,9270,9270,9270,0
|
|
20240802,201300,885836290,9270,9270,9270,9270,0
|
|
20240802,201200,885836290,9270,9270,9270,9270,0
|
|
20240802,201100,885836290,9270,9270,9270,9270,0
|
|
20240802,201000,885836290,9270,9270,9270,9270,0
|
|
20240802,200900,885836290,9270,9270,9270,9270,0
|
|
20240802,200800,885836290,9270,9270,9270,9270,0
|
|
20240802,200700,885836290,9270,9270,9270,9270,0
|
|
20240802,200600,885836290,9270,9270,9270,9270,0
|
|
20240802,200500,885836290,9270,9270,9270,9270,0
|
|
20240802,200400,885836290,9270,9270,9270,9270,740
|
|
20240802,200300,885836290,9270,9270,9270,9270,0
|
|
20240802,200200,885836290,9270,9270,9270,9270,0
|
|
20240802,200100,885836290,9270,9270,9270,9270,0
|
|
20240802,200000,885836290,9270,9270,9270,9270,0
|
|
20240802,195900,885836290,9270,9270,9270,9270,0
|
|
20240802,195800,885836290,9270,9270,9270,9270,0
|
|
20240802,195700,885836290,9270,9270,9270,9270,0
|
|
20240802,195600,885836290,9270,9270,9270,9270,0
|
|
20240802,195500,885836290,9270,9270,9270,9270,0
|
|
20240802,195400,885836290,9270,9270,9270,9270,0
|
|
20240802,195300,885836290,9270,9270,9270,9270,0
|
|
20240802,195200,885836290,9270,9270,9270,9270,0
|
|
20240802,195100,885836290,9270,9270,9270,9270,0
|
|
20240802,195000,885836290,9270,9270,9270,9270,0
|
|
20240802,194900,885836290,9270,9270,9270,9270,0
|
|
20240802,194800,885836290,9270,9270,9270,9270,0
|
|
20240802,194700,885836290,9270,9270,9270,9270,0
|
|
20240802,194600,885836290,9270,9270,9270,9270,0
|
|
20240802,194500,885836290,9270,9270,9270,9270,0
|
|
20240802,194400,885836290,9270,9270,9270,9270,0
|
|
20240802,194300,885836290,9270,9270,9270,9270,0
|
|
20240802,194200,885836290,9270,9270,9270,9270,0
|
|
20240802,194100,885836290,9270,9270,9270,9270,0
|
|
20240802,194000,885836290,9270,9270,9270,9270,0
|
|
20240802,193900,885836290,9270,9270,9270,9270,0
|
|
20240802,193800,885836290,9270,9270,9270,9270,0
|
|
20240802,193700,885836290,9270,9270,9270,9270,0
|
|
20240802,193600,885836290,9270,9270,9270,9270,0
|
|
20240802,193500,885836290,9270,9270,9270,9270,0
|
|
20240802,193400,885836290,9270,9270,9270,9270,740
|
|
20240802,193300,885836290,9270,9270,9270,9270,0
|
|
20240802,193200,885836290,9270,9270,9270,9270,0
|
|
20240802,193100,885836290,9270,9270,9270,9270,0
|
|
20240802,193000,885836290,9270,9270,9270,9270,0
|
|
20240802,192900,885836290,9270,9270,9270,9270,0
|
|
20240802,192800,885836290,9270,9270,9270,9270,0
|
|
20240802,192700,885836290,9270,9270,9270,9270,0
|
|
20240802,192600,885836290,9270,9270,9270,9270,0
|
|
20240802,192500,885836290,9270,9270,9270,9270,0
|
|
20240802,192400,885836290,9270,9270,9270,9270,0
|
|
20240802,192300,885836290,9270,9270,9270,9270,0
|
|
20240802,192200,885836290,9270,9270,9270,9270,0
|
|
20240802,192100,885836290,9270,9270,9270,9270,0
|
|
20240802,192000,885836290,9270,9270,9270,9270,0
|
|
20240802,191900,885836290,9270,9270,9270,9270,0
|
|
20240802,191800,885836290,9270,9270,9270,9270,0
|
|
20240802,191700,885836290,9270,9270,9270,9270,0
|
|
20240802,191600,885836290,9270,9270,9270,9270,0
|
|
20240802,191500,885836290,9270,9270,9270,9270,0
|
|
20240802,191400,885836290,9270,9270,9270,9270,0
|
|
20240802,191300,885836290,9270,9270,9270,9270,0
|
|
20240802,191200,885836290,9270,9270,9270,9270,0
|
|
20240802,191100,885836290,9270,9270,9270,9270,0
|
|
20240802,191000,885836290,9270,9270,9270,9270,0
|
|
20240802,190900,885836290,9270,9270,9270,9270,0
|
|
20240802,190800,885836290,9270,9270,9270,9270,0
|
|
20240802,190700,885836290,9270,9270,9270,9270,0
|
|
20240802,190600,885836290,9270,9270,9270,9270,0
|
|
20240802,190500,885836290,9270,9270,9270,9270,0
|
|
20240802,190400,885836290,9270,9270,9270,9270,740
|
|
20240802,190300,885836290,9270,9270,9270,9270,0
|
|
20240802,190200,885836290,9270,9270,9270,9270,0
|
|
20240802,190100,885836290,9270,9270,9270,9270,0
|
|
20240802,190000,885836290,9270,9270,9270,9270,0
|
|
20240802,185900,885836290,9270,9270,9270,9270,0
|
|
20240802,185800,885836290,9270,9270,9270,9270,0
|
|
20240802,185700,885836290,9270,9270,9270,9270,0
|
|
20240802,185600,885836290,9270,9270,9270,9270,0
|
|
20240802,185500,885836290,9270,9270,9270,9270,0
|
|
20240802,185400,885836290,9270,9270,9270,9270,0
|
|
20240802,185300,885836290,9270,9270,9270,9270,0
|
|
20240802,185200,885836290,9270,9270,9270,9270,0
|
|
20240802,185100,885836290,9270,9270,9270,9270,0
|
|
20240802,185000,885836290,9270,9270,9270,9270,0
|
|
20240802,184900,885836290,9270,9270,9270,9270,0
|
|
20240802,184800,885836290,9270,9270,9270,9270,0
|
|
20240802,184700,885836290,9270,9270,9270,9270,0
|
|
20240802,184600,885836290,9270,9270,9270,9270,0
|
|
20240802,184500,885836290,9270,9270,9270,9270,0
|
|
20240802,184400,885836290,9270,9270,9270,9270,0
|
|
20240802,184300,885836290,9270,9270,9270,9270,0
|
|
20240802,184200,885836290,9270,9270,9270,9270,0
|
|
20240802,184100,885836290,9270,9270,9270,9270,0
|
|
20240802,184000,885836290,9270,9270,9270,9270,0
|
|
20240802,183900,885836290,9270,9270,9270,9270,0
|
|
20240802,183800,885836290,9270,9270,9270,9270,0
|
|
20240802,183700,885836290,9270,9270,9270,9270,0
|
|
20240802,183600,885836290,9270,9270,9270,9270,0
|
|
20240802,183500,885836290,9270,9270,9270,9270,0
|
|
20240802,183400,885836290,9270,9270,9270,9270,740
|
|
20240802,183300,885836290,9270,9270,9270,9270,0
|
|
20240802,183200,885836290,9270,9270,9270,9270,0
|
|
20240802,183100,885836290,9270,9270,9270,9270,0
|
|
20240802,183000,885836290,9270,9270,9270,9270,0
|
|
20240802,182900,885836290,9270,9270,9270,9270,0
|
|
20240802,182800,885836290,9270,9270,9270,9270,0
|
|
20240802,182700,885836290,9270,9270,9270,9270,0
|
|
20240802,182600,885836290,9270,9270,9270,9270,0
|
|
20240802,182500,885836290,9270,9270,9270,9270,0
|
|
20240802,182400,885836290,9270,9270,9270,9270,0
|
|
20240802,182300,885836290,9270,9270,9270,9270,0
|
|
20240802,182200,885836290,9270,9270,9270,9270,0
|
|
20240802,182100,885836290,9270,9270,9270,9270,0
|
|
20240802,182000,885836290,9270,9270,9270,9270,0
|
|
20240802,181900,885836290,9270,9270,9270,9270,0
|
|
20240802,181800,885836290,9270,9270,9270,9270,0
|
|
20240802,181700,885836290,9270,9270,9270,9270,0
|
|
20240802,181600,885836290,9270,9270,9270,9270,0
|
|
20240802,181500,885836290,9270,9270,9270,9270,0
|
|
20240802,181400,885836290,9270,9270,9270,9270,0
|
|
20240802,181300,885836290,9270,9270,9270,9270,0
|
|
20240802,181200,885836290,9270,9270,9270,9270,0
|
|
20240802,181100,885836290,9270,9270,9270,9270,0
|
|
20240802,181000,885836290,9270,9270,9270,9270,0
|
|
20240802,180900,885836290,9270,9270,9270,9270,0
|
|
20240802,180800,885836290,9270,9270,9270,9270,0
|
|
20240802,180700,885836290,9270,9270,9270,9270,0
|
|
20240802,180600,885836290,9270,9270,9270,9270,0
|
|
20240802,180500,885836290,9270,9270,9270,9270,0
|
|
20240802,180400,885836290,9270,9270,9270,9270,740
|
|
20240802,180300,885836290,9270,9270,9270,9270,0
|
|
20240802,180200,885836290,9270,9270,9270,9270,0
|
|
20240802,180100,885836290,9270,9270,9270,9270,0
|
|
20240802,180000,885836290,9270,9270,9270,9270,0
|
|
20240802,175900,885836290,9270,9270,9270,9270,0
|
|
20240802,175800,885836290,9270,9270,9270,9270,0
|
|
20240802,175700,885836290,9270,9270,9270,9270,0
|
|
20240802,175600,885836290,9270,9270,9270,9270,0
|
|
20240802,175500,885836290,9270,9270,9270,9270,0
|
|
20240802,175400,885836290,9270,9270,9270,9270,0
|
|
20240802,175300,885836290,9270,9270,9270,9270,0
|
|
20240802,175200,885836290,9270,9270,9270,9270,0
|
|
20240802,175100,885836290,9270,9270,9270,9270,0
|
|
20240802,175000,885836290,9270,9270,9270,9270,0
|
|
20240802,174900,885836290,9270,9270,9270,9270,0
|
|
20240802,174800,885836290,9270,9270,9270,9270,0
|
|
20240802,174700,885836290,9270,9270,9270,9270,0
|
|
20240802,174600,885836290,9270,9270,9270,9270,0
|
|
20240802,174500,885836290,9270,9270,9270,9270,0
|
|
20240802,174400,885836290,9270,9270,9270,9270,0
|
|
20240802,174300,885836290,9270,9270,9270,9270,0
|
|
20240802,174200,885836290,9270,9270,9270,9270,0
|
|
20240802,174100,885836290,9270,9270,9270,9270,0
|
|
20240802,174000,885836290,9270,9270,9270,9270,0
|
|
20240802,173900,885836290,9270,9270,9270,9270,0
|
|
20240802,173800,885836290,9270,9270,9270,9270,0
|
|
20240802,173700,885836290,9270,9270,9270,9270,0
|
|
20240802,173600,885836290,9270,9270,9270,9270,0
|
|
20240802,173500,885836290,9270,9270,9270,9270,0
|
|
20240802,173400,885836290,9270,9270,9270,9270,740
|
|
20240802,173300,885836290,9270,9270,9270,9270,0
|
|
20240802,173200,885836290,9270,9270,9270,9270,0
|
|
20240802,173100,885836290,9270,9270,9270,9270,0
|
|
20240802,173000,885836290,9270,9270,9270,9270,0
|
|
20240802,172900,885836290,9270,9270,9270,9270,0
|
|
20240802,172800,885836290,9270,9270,9270,9270,0
|
|
20240802,172700,885836290,9270,9270,9270,9270,0
|
|
20240802,172600,885836290,9270,9270,9270,9270,0
|
|
20240802,172500,885836290,9270,9270,9270,9270,0
|
|
20240802,172400,885836290,9270,9270,9270,9270,0
|
|
20240802,172300,885836290,9270,9270,9270,9270,0
|
|
20240802,172200,885836290,9270,9270,9270,9270,0
|
|
20240802,172100,885836290,9270,9270,9270,9270,0
|
|
20240802,172000,885836290,9270,9270,9270,9270,0
|
|
20240802,171900,885836290,9270,9270,9270,9270,0
|
|
20240802,171800,885836290,9270,9270,9270,9270,0
|
|
20240802,171700,885836290,9270,9270,9270,9270,0
|
|
20240802,171600,885836290,9270,9270,9270,9270,0
|
|
20240802,171500,885836290,9270,9270,9270,9270,0
|
|
20240802,171400,885836290,9270,9270,9270,9270,0
|
|
20240802,171300,885836290,9270,9270,9270,9270,0
|
|
20240802,171200,885836290,9270,9270,9270,9270,0
|
|
20240802,171100,885836290,9270,9270,9270,9270,0
|
|
20240802,171000,885836290,9270,9270,9270,9270,0
|
|
20240802,170900,885836290,9270,9270,9270,9270,0
|
|
20240802,170800,885836290,9270,9270,9270,9270,0
|
|
20240802,170700,885836290,9270,9270,9270,9270,0
|
|
20240802,170600,885836290,9270,9270,9270,9270,0
|
|
20240802,170500,885836290,9270,9270,9270,9270,0
|
|
20240802,170400,885836290,9270,9270,9270,9270,740
|
|
20240802,170300,885836290,9270,9270,9270,9270,0
|
|
20240802,170200,885836290,9270,9270,9270,9270,0
|
|
20240802,170100,885836290,9270,9270,9270,9270,0
|
|
20240802,170000,885836290,9270,9270,9270,9270,0
|
|
20240802,165900,885836290,9270,9270,9270,9270,0
|
|
20240802,165800,885836290,9270,9270,9270,9270,0
|
|
20240802,165700,885836290,9270,9270,9270,9270,0
|
|
20240802,165600,885836290,9270,9270,9270,9270,0
|
|
20240802,165500,885836290,9270,9270,9270,9270,0
|
|
20240802,165400,885836290,9270,9270,9270,9270,0
|
|
20240802,165300,885836290,9270,9270,9270,9270,0
|
|
20240802,165200,885836290,9270,9270,9270,9270,0
|
|
20240802,165100,885836290,9270,9270,9270,9270,0
|
|
20240802,165000,885836290,9270,9270,9270,9270,0
|
|
20240802,164900,885836290,9270,9270,9270,9270,0
|
|
20240802,164800,885836290,9270,9270,9270,9270,0
|
|
20240802,164700,885836290,9270,9270,9270,9270,0
|
|
20240802,164600,885836290,9270,9270,9270,9270,0
|
|
20240802,164500,885836290,9270,9270,9270,9270,0
|
|
20240802,164400,885836290,9270,9270,9270,9270,0
|
|
20240802,164300,885836290,9270,9270,9270,9270,0
|
|
20240802,164200,885836290,9270,9270,9270,9270,0
|
|
20240802,164100,885836290,9270,9270,9270,9270,0
|
|
20240802,164000,885836290,9270,9270,9270,9270,0
|
|
20240802,163900,885836290,9270,9270,9270,9270,0
|
|
20240802,163800,885836290,9270,9270,9270,9270,0
|
|
20240802,163700,885836290,9270,9270,9270,9270,0
|
|
20240802,163600,885836290,9270,9270,9270,9270,0
|
|
20240802,163500,885836290,9270,9270,9270,9270,0
|
|
20240802,163400,885836290,9270,9270,9270,9270,740
|
|
20240802,163300,885836290,9270,9270,9270,9270,0
|
|
20240802,163200,885836290,9270,9270,9270,9270,0
|
|
20240802,163100,885836290,9270,9270,9270,9270,0
|
|
20240802,163000,885836290,9270,9270,9270,9270,0
|
|
20240802,162900,885836290,9270,9270,9270,9270,0
|
|
20240802,162800,885836290,9270,9270,9270,9270,0
|
|
20240802,162700,885836290,9270,9270,9270,9270,0
|
|
20240802,162600,885836290,9270,9270,9270,9270,0
|
|
20240802,162500,885836290,9270,9270,9270,9270,0
|
|
20240802,162400,885836290,9270,9270,9270,9270,0
|
|
20240802,162300,885836290,9270,9270,9270,9270,0
|
|
20240802,162200,885836290,9270,9270,9270,9270,0
|
|
20240802,162100,885836290,9270,9270,9270,9270,0
|
|
20240802,162000,885836290,9270,9270,9270,9270,0
|
|
20240802,161900,885836290,9270,9270,9270,9270,0
|
|
20240802,161800,885836290,9270,9270,9270,9270,0
|
|
20240802,161700,885836290,9270,9270,9270,9270,0
|
|
20240802,161600,885836290,9270,9270,9270,9270,0
|
|
20240802,161500,885836290,9270,9270,9270,9270,0
|
|
20240802,161400,885836290,9270,9270,9270,9270,0
|
|
20240802,161300,885836290,9270,9270,9270,9270,0
|
|
20240802,161200,885836290,9270,9270,9270,9270,0
|
|
20240802,161100,885836290,9270,9270,9270,9270,0
|
|
20240802,161000,885836290,9270,9270,9270,9270,0
|
|
20240802,160900,885836290,9270,9270,9270,9270,0
|
|
20240802,160800,885836290,9270,9270,9270,9270,0
|
|
20240802,160700,885836290,9270,9270,9270,9270,0
|
|
20240802,160600,885836290,9270,9270,9270,9270,0
|
|
20240802,160500,885836290,9270,9270,9270,9270,0
|
|
20240802,160400,885836290,9270,9270,9270,9270,740
|
|
20240802,160300,885836290,9270,9270,9270,9270,0
|
|
20240802,160200,885836290,9270,9270,9270,9270,0
|
|
20240802,160100,885836290,9270,9270,9270,9270,0
|
|
20240802,160000,885836290,9270,9270,9270,9270,0
|
|
20240802,155900,885836290,9270,9270,9270,9270,0
|
|
20240802,155800,885836290,9270,9270,9270,9270,0
|
|
20240802,155700,885836290,9270,9270,9270,9270,0
|
|
20240802,155600,885836290,9270,9270,9270,9270,0
|
|
20240802,155500,885836290,9270,9270,9270,9270,0
|
|
20240802,155400,885836290,9270,9270,9270,9270,0
|
|
20240802,155300,885836290,9270,9270,9270,9270,0
|
|
20240802,155200,885836290,9270,9270,9270,9270,0
|
|
20240802,155100,885836290,9270,9270,9270,9270,0
|
|
20240802,155000,885836290,9270,9270,9270,9270,0
|
|
20240802,154900,885836290,9270,9270,9270,9270,0
|
|
20240802,154800,885836290,9270,9270,9270,9270,0
|
|
20240802,154700,885836290,9270,9270,9270,9270,0
|
|
20240802,154600,885836290,9270,9270,9270,9270,0
|
|
20240802,154500,885836290,9270,9270,9270,9270,0
|
|
20240802,154400,885836290,9270,9270,9270,9270,0
|
|
20240802,154300,885836290,9270,9270,9270,9270,0
|
|
20240802,154200,885836290,9270,9270,9270,9270,0
|
|
20240802,154100,885836290,9270,9270,9270,9270,0
|
|
20240802,154000,885836290,9270,9270,9270,9270,0
|
|
20240802,153900,885836290,9270,9270,9270,9270,0
|
|
20240802,153800,885836290,9270,9270,9270,9270,0
|
|
20240802,153700,885836290,9270,9270,9270,9270,0
|
|
20240802,153600,885836290,9270,9270,9270,9270,0
|
|
20240802,153500,885836290,9270,9270,9270,9270,0
|
|
20240802,153400,885836290,9270,9270,9270,9270,740
|
|
20240802,153300,885836290,9270,9270,9270,9270,0
|
|
20240802,153200,885836290,9270,9270,9270,9270,0
|
|
20240802,153100,885836290,9270,9270,9270,9270,0
|
|
20240802,153000,885836290,9270,9270,9270,9270,740
|
|
20240802,152900,878976490,9260,9260,9260,9260,0
|
|
20240802,152800,878976490,9260,9260,9260,9260,0
|
|
20240802,152700,878976490,9260,9260,9260,9260,0
|
|
20240802,152600,878976490,9260,9260,9260,9260,0
|
|
20240802,152500,878976490,9260,9260,9260,9260,0
|
|
20240802,152400,878976490,9260,9260,9260,9260,0
|
|
20240802,152300,878976490,9260,9260,9260,9260,0
|
|
20240802,152200,878976490,9260,9260,9260,9260,0
|
|
20240802,152100,878976490,9260,9260,9260,9260,0
|
|
20240802,152000,878976490,9260,9260,9260,9260,0
|
|
20240802,151900,878976490,9260,9250,9270,9210,103
|
|
20240802,151800,878022690,9250,9230,9250,9190,301
|
|
20240802,151700,875245140,9240,9240,9240,9230,201
|
|
20240802,151600,873388220,9250,9170,9250,9170,28
|
|
20240802,151500,873129300,9180,9170,9180,9160,162
|
|
20240802,151400,871643900,9170,9210,9270,9160,1163
|
|
20240802,151300,860957140,9190,9220,9220,9190,6386
|
|
20240802,151200,802149840,9220,9250,9250,9220,2700
|
|
20240802,151100,777239920,9270,9270,9270,9270,0
|
|
20240802,151000,777239920,9270,9230,9270,9230,277
|
|
20240802,150900,774672810,9230,9250,9250,9230,389
|
|
20240802,150800,771081040,9250,9250,9250,9250,1
|
|
20240802,150700,771071790,9250,9270,9270,9250,124
|
|
20240802,150600,769924690,9280,9280,9280,9280,32
|
|
20240802,150500,769627730,9280,9290,9290,9280,6
|
|
20240802,150400,769572040,9290,9290,9290,9290,99
|
|
20240802,150300,768652330,9290,9290,9290,9290,103
|
|
20240802,150200,767695460,9290,9290,9290,9290,2
|
|
20240802,150100,767676880,9290,9280,9290,9280,330
|
|
20240802,150000,764613530,9280,9280,9280,9280,16
|
|
20240802,145900,764465050,9270,9270,9270,9270,9
|
|
20240802,145800,764381620,9270,9270,9270,9270,53
|
|
20240802,145700,763890310,9270,9270,9270,9270,0
|
|
20240802,145600,763890310,9270,9270,9270,9270,150
|
|
20240802,145500,762499810,9250,9250,9250,9250,96
|
|
20240802,145400,761611810,9250,9250,9250,9250,0
|
|
20240802,145300,761611810,9250,9260,9260,9250,201
|
|
20240802,145200,759752050,9260,9260,9260,9260,0
|
|
20240802,145100,759752050,9260,9260,9260,9260,20
|
|
20240802,145000,759566850,9270,9270,9270,9270,13
|
|
20240802,144900,759446340,9270,9270,9270,9260,6
|
|
20240802,144800,759390730,9260,9250,9260,9250,492
|
|
20240802,144700,754839670,9210,9210,9210,9210,0
|
|
20240802,144600,754839670,9210,9210,9210,9210,0
|
|
20240802,144500,754839670,9210,9210,9230,9210,1663
|
|
20240802,144400,739523320,9200,9200,9210,9200,1502
|
|
20240802,144300,725692920,9210,9200,9210,9200,151
|
|
20240802,144200,724303690,9200,9200,9200,9200,117
|
|
20240802,144100,723227290,9210,9210,9210,9210,2
|
|
20240802,144000,723208870,9200,9210,9210,9200,249
|
|
20240802,143900,720917940,9210,9210,9220,9200,746
|
|
20240802,143800,714042460,9210,9220,9220,9210,91
|
|
20240802,143700,713203940,9220,9220,9220,9220,15
|
|
20240802,143600,713065640,9220,9250,9250,9210,200
|
|
20240802,143500,711221790,9210,9240,9240,9210,1093
|
|
20240802,143400,701136660,9240,9240,9240,9240,357
|
|
20240802,143300,697837980,9250,9250,9250,9240,98
|
|
20240802,143200,696932370,9240,9240,9250,9240,402
|
|
20240802,143100,693217340,9240,9250,9250,9230,503
|
|
20240802,143000,688571390,9240,9240,9250,9240,357
|
|
20240802,142900,685272660,9240,9250,9250,9240,203
|
|
20240802,142800,683396450,9230,9230,9270,9230,86
|
|
20240802,142700,682602470,9230,9260,9260,9230,761
|
|
20240802,142600,675565080,9240,9290,9300,9240,2586
|
|
20240802,142500,651602540,9300,9300,9300,9290,2339
|
|
20240802,142400,629854300,9300,9300,9300,9300,62
|
|
20240802,142300,629277700,9300,9340,9340,9300,1096
|
|
20240802,142200,619084860,9350,9300,9350,9300,403
|
|
20240802,142100,615336910,9300,9320,9320,9300,1133
|
|
20240802,142000,604788430,9320,9360,9360,9320,14525
|
|
20240802,141900,469085790,9350,9360,9360,9350,64
|
|
20240802,141800,468486890,9400,9400,9400,9350,144
|
|
20240802,141700,467140290,9350,9350,9350,9350,0
|
|
20240802,141600,467140290,9350,9350,9350,9350,0
|
|
20240802,141500,467140290,9350,9360,9400,9350,278
|
|
20240802,141400,464539950,9400,9400,9400,9400,2
|
|
20240802,141300,464521150,9360,9360,9360,9360,1
|
|
20240802,141200,464511790,9350,9350,9350,9350,1
|
|
20240802,141100,464502440,9350,9370,9370,9350,1196
|
|
20240802,141000,453308090,9380,9380,9380,9380,0
|
|
20240802,140900,453308090,9380,9380,9380,9380,0
|
|
20240802,140800,453308090,9380,9380,9380,9380,6
|
|
20240802,140700,453251810,9420,9420,9420,9420,1
|
|
20240802,140600,453242390,9360,9360,9360,9360,0
|
|
20240802,140500,453242390,9360,9360,9360,9360,4
|
|
20240802,140400,453204950,9360,9360,9360,9360,100
|
|
20240802,140300,452268950,9370,9370,9370,9370,105
|
|
20240802,140200,451285100,9440,9440,9440,9440,0
|
|
20240802,140100,451285100,9440,9370,9440,9370,253
|
|
20240802,140000,448912650,9360,9360,9360,9360,4
|
|
20240802,135900,448875210,9370,9370,9370,9370,0
|
|
20240802,135800,448875210,9370,9370,9370,9370,140
|
|
20240802,135700,447563410,9370,9370,9370,9370,259
|
|
20240802,135600,445136580,9370,9360,9370,9360,14
|
|
20240802,135500,445005490,9360,9360,9360,9360,7
|
|
20240802,135400,444939970,9360,9370,9370,9360,12
|
|
20240802,135300,444827600,9360,9360,9360,9360,14
|
|
20240802,135200,444696560,9370,9370,9370,9370,1
|
|
20240802,135100,444687190,9360,9360,9360,9360,0
|
|
20240802,135000,444687190,9360,9360,9360,9360,194
|
|
20240802,134900,442871350,9370,9370,9370,9370,0
|
|
20240802,134800,442871350,9370,9370,9370,9370,5
|
|
20240802,134700,442824500,9360,9360,9360,9360,76
|
|
20240802,134600,442113140,9360,9360,9360,9360,0
|
|
20240802,134500,442113140,9360,9360,9360,9360,3
|
|
20240802,134400,442085060,9360,9360,9360,9360,0
|
|
20240802,134300,442085060,9360,9360,9360,9360,9
|
|
20240802,134200,442000820,9370,9370,9370,9370,0
|
|
20240802,134100,442000820,9370,9360,9370,9360,83
|
|
20240802,134000,441223540,9370,9370,9370,9370,0
|
|
20240802,133900,441223540,9370,9370,9370,9370,0
|
|
20240802,133800,441223540,9370,9370,9370,9370,2
|
|
20240802,133700,441204800,9360,9360,9360,9360,23
|
|
20240802,133600,440989520,9360,9360,9360,9360,0
|
|
20240802,133500,440989520,9360,9360,9360,9360,0
|
|
20240802,133400,440989520,9360,9360,9360,9360,0
|
|
20240802,133300,440989520,9360,9360,9360,9360,0
|
|
20240802,133200,440989520,9360,9360,9360,9360,0
|
|
20240802,133100,440989520,9360,9360,9360,9360,0
|
|
20240802,133000,440989520,9360,9360,9360,9360,3
|
|
20240802,132900,440961440,9360,9360,9360,9360,338
|
|
20240802,132800,437797760,9360,9360,9360,9360,30
|
|
20240802,132700,437516960,9350,9360,9360,9350,12
|
|
20240802,132600,437404750,9350,9350,9350,9350,0
|
|
20240802,132500,437404750,9350,9360,9360,9350,198
|
|
20240802,132400,435553340,9350,9370,9370,9350,1874
|
|
20240802,132300,418012310,9370,9370,9370,9370,0
|
|
20240802,132200,418012310,9370,9370,9370,9370,0
|
|
20240802,132100,418012310,9370,9370,9370,9370,0
|
|
20240802,132000,418012310,9370,9370,9370,9370,21
|
|
20240802,131900,417815540,9370,9370,9370,9370,0
|
|
20240802,131800,417815540,9370,9370,9370,9370,25
|
|
20240802,131700,417581290,9370,9370,9370,9370,0
|
|
20240802,131600,417581290,9370,9370,9370,9370,42
|
|
20240802,131500,417187750,9380,9380,9380,9380,3
|
|
20240802,131400,417159610,9370,9370,9370,9370,0
|
|
20240802,131300,417159610,9370,9370,9370,9370,1
|
|
20240802,131200,417150240,9370,9380,9380,9370,11
|
|
20240802,131100,417047110,9380,9380,9380,9380,1
|
|
20240802,131000,417037730,9400,9380,9400,9380,23
|
|
20240802,130900,416821590,9400,9400,9400,9400,300
|
|
20240802,130800,414001590,9380,9380,9380,9380,0
|
|
20240802,130700,414001590,9380,9380,9380,9380,0
|
|
20240802,130600,414001590,9380,9380,9380,9380,0
|
|
20240802,130500,414001590,9380,9400,9400,9380,63
|
|
20240802,130400,413409590,9390,9390,9390,9390,302
|
|
20240802,130300,410573810,9390,9390,9390,9390,0
|
|
20240802,130200,410573810,9390,9390,9390,9390,0
|
|
20240802,130100,410573810,9390,9390,9390,9390,1
|
|
20240802,130000,410564420,9390,9390,9390,9390,1
|
|
20240802,125900,410555030,9380,9380,9380,9380,57
|
|
20240802,125800,410020370,9380,9380,9380,9380,0
|
|
20240802,125700,410020370,9380,9380,9380,9380,0
|
|
20240802,125600,410020370,9380,9370,9380,9370,589
|
|
20240802,125500,404501350,9360,9360,9360,9360,1
|
|
20240802,125400,404491990,9360,9360,9360,9360,0
|
|
20240802,125300,404491990,9360,9360,9360,9360,0
|
|
20240802,125200,404491990,9360,9360,9360,9360,0
|
|
20240802,125100,404491990,9360,9360,9360,9360,9
|
|
20240802,125000,404407750,9360,9360,9360,9360,6
|
|
20240802,124900,404351590,9370,9370,9370,9360,70
|
|
20240802,124800,403695790,9360,9360,9360,9360,45
|
|
20240802,124700,403274590,9360,9360,9360,9360,14
|
|
20240802,124600,403143550,9360,9360,9360,9360,58
|
|
20240802,124500,402600670,9370,9360,9370,9360,15
|
|
20240802,124400,402460210,9360,9360,9360,9360,24
|
|
20240802,124300,402235570,9360,9360,9360,9360,97
|
|
20240802,124200,401327650,9360,9360,9360,9360,0
|
|
20240802,124100,401327650,9360,9360,9360,9360,0
|
|
20240802,124000,401327650,9360,9360,9360,9360,0
|
|
20240802,123900,401327650,9360,9380,9380,9360,28
|
|
20240802,123800,401065270,9370,9380,9380,9370,148
|
|
20240802,123700,399678410,9370,9370,9370,9370,72
|
|
20240802,123600,399003770,9370,9370,9370,9370,0
|
|
20240802,123500,399003770,9370,9360,9370,9360,557
|
|
20240802,123400,393784700,9360,9360,9360,9360,0
|
|
20240802,123300,393784700,9360,9360,9360,9360,0
|
|
20240802,123200,393784700,9360,9360,9360,9360,190
|
|
20240802,123100,392006300,9360,9360,9360,9360,588
|
|
20240802,123000,386502620,9360,9370,9370,9360,41
|
|
20240802,122900,386118610,9360,9370,9370,9360,1671
|
|
20240802,122800,370477750,9370,9360,9370,9360,91
|
|
20240802,122700,369625220,9360,9360,9360,9360,65
|
|
20240802,122600,369016820,9360,9360,9360,9360,14
|
|
20240802,122500,368885780,9370,9360,9370,9360,58
|
|
20240802,122400,368342890,9360,9370,9370,9360,987
|
|
20240802,122300,359104450,9360,9360,9360,9360,4005
|
|
20240802,122200,321617650,9370,9370,9370,9370,10
|
|
20240802,122100,321523950,9360,9360,9370,9360,71
|
|
20240802,122000,320858890,9360,9360,9360,9360,23
|
|
20240802,121900,320643610,9370,9370,9370,9360,149
|
|
20240802,121800,319248840,9370,9370,9370,9370,20
|
|
20240802,121700,319061440,9370,9370,9370,9370,2
|
|
20240802,121600,319042700,9370,9370,9370,9370,123
|
|
20240802,121500,317890190,9370,9360,9370,9360,208
|
|
20240802,121400,315943260,9370,9370,9370,9370,4
|
|
20240802,121300,315905780,9360,9360,9360,9360,90
|
|
20240802,121200,315063380,9360,9360,9360,9360,0
|
|
20240802,121100,315063380,9360,9360,9360,9360,0
|
|
20240802,121000,315063380,9360,9370,9370,9360,156
|
|
20240802,120900,313601720,9360,9370,9370,9360,260
|
|
20240802,120800,311165720,9370,9370,9370,9370,0
|
|
20240802,120700,311165720,9370,9370,9370,9370,22
|
|
20240802,120600,310959580,9370,9370,9370,9370,52
|
|
20240802,120500,310472340,9370,9380,9380,9370,174
|
|
20240802,120400,308840850,9380,9380,9380,9380,0
|
|
20240802,120300,308840850,9380,9380,9380,9380,1
|
|
20240802,120200,308831470,9380,9380,9380,9380,3
|
|
20240802,120100,308803330,9370,9370,9370,9370,180
|
|
20240802,120000,307116730,9360,9370,9370,9360,4
|
|
20240802,115900,307079280,9370,9370,9370,9370,0
|
|
20240802,115800,307079280,9370,9370,9370,9370,0
|
|
20240802,115700,307079280,9370,9360,9370,9360,285
|
|
20240802,115600,304411480,9360,9360,9360,9360,1
|
|
20240802,115500,304402120,9370,9370,9370,9370,0
|
|
20240802,115400,304402120,9370,9370,9370,9370,166
|
|
20240802,115300,302846700,9370,9370,9370,9370,1
|
|
20240802,115200,302837330,9360,9360,9370,9360,22
|
|
20240802,115100,302631400,9360,9360,9360,9360,500
|
|
20240802,115000,297951400,9360,9360,9360,9360,1
|
|
20240802,114900,297942040,9360,9360,9360,9360,9
|
|
20240802,114800,297857800,9360,9360,9360,9360,5
|
|
20240802,114700,297811000,9360,9360,9360,9360,3
|
|
20240802,114600,297782920,9360,9370,9370,9360,14
|
|
20240802,114500,297651870,9360,9360,9370,9360,27
|
|
20240802,114400,297399100,9360,9360,9360,9360,0
|
|
20240802,114300,297399100,9360,9360,9360,9360,8
|
|
20240802,114200,297324220,9370,9360,9370,9360,15
|
|
20240802,114100,297183810,9360,9360,9360,9360,5
|
|
20240802,114000,297137010,9360,9360,9360,9360,24
|
|
20240802,113900,296912370,9360,9370,9370,9360,112
|
|
20240802,113800,295863050,9360,9360,9360,9360,0
|
|
20240802,113700,295863050,9360,9360,9360,9360,211
|
|
20240802,113600,293888090,9360,9360,9360,9360,0
|
|
20240802,113500,293888090,9360,9370,9370,9360,170
|
|
20240802,113400,292295370,9380,9380,9380,9380,0
|
|
20240802,113300,292295370,9380,9380,9380,9380,10
|
|
20240802,113200,292201570,9370,9360,9370,9360,103
|
|
20240802,113100,291236490,9360,9360,9360,9360,0
|
|
20240802,113000,291236490,9360,9370,9370,9360,833
|
|
20240802,112900,283431540,9370,9370,9370,9370,9
|
|
20240802,112800,283347210,9370,9370,9370,9370,84
|
|
20240802,112700,282560130,9370,9370,9370,9370,14
|
|
20240802,112600,282428950,9370,9370,9370,9370,0
|
|
20240802,112500,282428950,9370,9370,9370,9370,22
|
|
20240802,112400,282222810,9370,9370,9370,9370,1032
|
|
20240802,112300,272552970,9400,9400,9400,9400,3
|
|
20240802,112200,272524770,9370,9370,9370,9370,49
|
|
20240802,112100,272065640,9370,9370,9370,9370,30
|
|
20240802,112000,271784540,9370,9380,9380,9370,517
|
|
20240802,111900,266938310,9390,9390,9390,9390,86
|
|
20240802,111800,266130770,9390,9390,9390,9390,14
|
|
20240802,111700,265999310,9400,9400,9400,9400,2
|
|
20240802,111600,265980510,9390,9390,9390,9390,0
|
|
20240802,111500,265980510,9390,9390,9390,9390,5
|
|
20240802,111400,265933560,9400,9400,9400,9390,17
|
|
20240802,111300,265773900,9400,9400,9400,9400,66
|
|
20240802,111200,265153500,9400,9400,9400,9400,50
|
|
20240802,111100,264683500,9400,9400,9400,9400,2
|
|
20240802,111000,264664700,9390,9390,9390,9390,19
|
|
20240802,110900,264486290,9400,9400,9400,9400,152
|
|
20240802,110800,263057490,9410,9410,9410,9410,9
|
|
20240802,110700,262972800,9410,9410,9410,9410,0
|
|
20240802,110600,262972800,9410,9410,9410,9410,10
|
|
20240802,110500,262878700,9400,9410,9410,9400,17
|
|
20240802,110400,262718780,9400,9400,9400,9400,0
|
|
20240802,110300,262718780,9400,9410,9420,9400,122
|
|
20240802,110200,261570840,9410,9410,9410,9410,13
|
|
20240802,110100,261448510,9420,9420,9420,9420,1
|
|
20240802,110000,261439090,9410,9410,9410,9410,2
|
|
20240802,105900,261420270,9410,9410,9410,9410,0
|
|
20240802,105800,261420270,9410,9410,9410,9410,16
|
|
20240802,105700,261269710,9410,9410,9410,9410,14
|
|
20240802,105600,261137970,9410,9420,9420,9410,50
|
|
20240802,105500,260667060,9420,9420,9420,9420,7
|
|
20240802,105400,260601120,9420,9430,9430,9420,99
|
|
20240802,105300,259668390,9420,9420,9420,9420,0
|
|
20240802,105200,259668390,9420,9420,9420,9420,0
|
|
20240802,105100,259668390,9420,9420,9420,9420,50
|
|
20240802,105000,259197390,9420,9440,9440,9420,73
|
|
20240802,104900,258509670,9440,9440,9440,9440,6
|
|
20240802,104800,258453030,9370,9370,9370,9370,0
|
|
20240802,104700,258453030,9370,9370,9370,9370,0
|
|
20240802,104600,258453030,9370,9370,9370,9370,0
|
|
20240802,104500,258453030,9370,9370,9370,9370,1
|
|
20240802,104400,258443660,9370,9370,9370,9370,0
|
|
20240802,104300,258443660,9370,9400,9400,9370,515
|
|
20240802,104200,253612380,9400,9430,9430,9400,128
|
|
20240802,104100,252405580,9420,9410,9420,9400,2462
|
|
20240802,104000,229236400,9370,9370,9370,9370,0
|
|
20240802,103900,229236400,9370,9380,9380,9370,2
|
|
20240802,103800,229217650,9410,9390,9410,9390,1045
|
|
20240802,103700,219395370,9360,9390,9390,9350,1420
|
|
20240802,103600,206091470,9380,9380,9380,9380,0
|
|
20240802,103500,206091470,9380,9380,9380,9380,1
|
|
20240802,103400,206082090,9380,9370,9380,9370,936
|
|
20240802,103300,197302550,9380,9380,9380,9380,58
|
|
20240802,103200,196758510,9380,9380,9380,9380,14
|
|
20240802,103100,196627190,9370,9370,9370,9370,0
|
|
20240802,103000,196627190,9370,9380,9380,9370,184
|
|
20240802,102900,194902320,9380,9380,9380,9380,10
|
|
20240802,102800,194808520,9380,9380,9380,9380,23
|
|
20240802,102700,194592780,9400,9400,9400,9400,0
|
|
20240802,102600,194592780,9400,9380,9400,9380,64
|
|
20240802,102500,193991460,9400,9400,9400,9380,69
|
|
20240802,102400,193343000,9400,9380,9400,9380,23
|
|
20240802,102300,193127060,9370,9370,9370,9370,12
|
|
20240802,102200,193014620,9370,9390,9390,9370,805
|
|
20240802,102100,185470010,9390,9390,9390,9390,0
|
|
20240802,102000,185470010,9390,9390,9390,9390,80
|
|
20240802,101900,184718810,9390,9400,9400,9390,222
|
|
20240802,101800,182632160,9410,9410,9410,9410,0
|
|
20240802,101700,182632160,9410,9410,9410,9410,13
|
|
20240802,101600,182509830,9410,9370,9410,9370,1311
|
|
20240802,101500,170186870,9380,9370,9380,9370,5
|
|
20240802,101400,170139990,9360,9360,9360,9360,42
|
|
20240802,101300,169746870,9360,9360,9360,9360,314
|
|
20240802,101200,166807830,9400,9400,9400,9400,1
|
|
20240802,101100,166798430,9360,9360,9360,9360,3
|
|
20240802,101000,166770350,9360,9360,9360,9360,2
|
|
20240802,100900,166751630,9360,9360,9360,9360,15
|
|
20240802,100800,166611230,9360,9360,9360,9360,0
|
|
20240802,100700,166611230,9360,9360,9360,9360,11
|
|
20240802,100600,166508270,9370,9370,9370,9370,300
|
|
20240802,100500,163697270,9360,9390,9390,9360,2058
|
|
20240802,100400,144416800,9400,9400,9400,9400,0
|
|
20240802,100300,144416800,9400,9400,9400,9400,58
|
|
20240802,100200,143871600,9400,9400,9400,9400,0
|
|
20240802,100100,143871600,9400,9400,9400,9400,11
|
|
20240802,100000,143768200,9380,9380,9380,9380,10
|
|
20240802,095900,143674400,9380,9380,9380,9380,0
|
|
20240802,095800,143674400,9380,9380,9380,9380,0
|
|
20240802,095700,143674400,9380,9380,9380,9380,0
|
|
20240802,095600,143674400,9380,9380,9380,9380,15
|
|
20240802,095500,143533700,9410,9410,9410,9410,1
|
|
20240802,095400,143524290,9410,9410,9410,9410,3
|
|
20240802,095300,143496060,9410,9410,9410,9410,1
|
|
20240802,095200,143486650,9370,9410,9410,9370,122
|
|
20240802,095100,142343310,9410,9390,9410,9380,155
|
|
20240802,095000,140889190,9390,9410,9410,9390,120
|
|
20240802,094900,139761190,9400,9390,9400,9390,118
|
|
20240802,094800,138652050,9390,9390,9390,9390,5
|
|
20240802,094700,138605100,9390,9390,9390,9390,221
|
|
20240802,094600,136529910,9390,9390,9390,9390,4
|
|
20240802,094500,136492350,9370,9390,9390,9370,111
|
|
20240802,094400,135450160,9370,9390,9390,9370,10
|
|
20240802,094300,135356440,9390,9390,9390,9390,10
|
|
20240802,094200,135262540,9370,9370,9370,9370,0
|
|
20240802,094100,135262540,9370,9370,9370,9370,26
|
|
20240802,094000,135018920,9390,9360,9390,9360,16
|
|
20240802,093900,134868770,9360,9360,9360,9360,70
|
|
20240802,093800,134213570,9360,9360,9390,9360,22
|
|
20240802,093700,134007620,9360,9360,9360,9360,21
|
|
20240802,093600,133811060,9360,9390,9390,9360,17
|
|
20240802,093500,133651880,9350,9350,9350,9350,15
|
|
20240802,093400,133511630,9350,9350,9350,9350,6
|
|
20240802,093300,133455530,9360,9360,9360,9360,175
|
|
20240802,093200,131817530,9360,9370,9370,9360,402
|
|
20240802,093100,128054530,9370,9360,9370,9360,114
|
|
20240802,093000,126986770,9360,9360,9400,9360,112
|
|
20240802,092900,125938340,9360,9360,9360,9360,66
|
|
20240802,092800,125320580,9360,9360,9360,9360,49
|
|
20240802,092700,124861940,9360,9360,9370,9360,95
|
|
20240802,092600,123972390,9360,9400,9400,9360,30
|
|
20240802,092500,123691390,9360,9370,9400,9360,446
|
|
20240802,092400,119513200,9370,9370,9370,9370,0
|
|
20240802,092300,119513200,9370,9390,9400,9370,268
|
|
20240802,092200,116998980,9380,9370,9380,9370,277
|
|
20240802,092100,114401950,9370,9370,9370,9370,62
|
|
20240802,092000,113821010,9370,9380,9380,9370,190
|
|
20240802,091900,112040200,9380,9380,9380,9380,6
|
|
20240802,091800,111983920,9380,9380,9380,9380,23
|
|
20240802,091700,111768180,9380,9380,9380,9380,57
|
|
20240802,091600,111233520,9380,9380,9380,9370,159
|
|
20240802,091500,109742120,9380,9400,9400,9370,2651
|
|
20240802,091400,84826610,9400,9430,9430,9400,1339
|
|
20240802,091300,72225080,9420,9430,9460,9420,81
|
|
20240802,091200,71461980,9420,9420,9420,9420,48
|
|
20240802,091100,71009820,9410,9420,9420,9410,420
|
|
20240802,091000,67054370,9470,9440,9470,9420,571
|
|
20240802,090900,61665210,9460,9460,9460,9460,108
|
|
20240802,090800,60643530,9460,9450,9460,9450,15
|
|
20240802,090700,60501640,9460,9460,9460,9460,11
|
|
20240802,090600,60397580,9410,9430,9430,9410,65
|
|
20240802,090500,59785770,9420,9420,9420,9420,619
|
|
20240802,090400,53954790,9420,9430,9430,9410,38
|
|
20240802,090300,53597040,9460,9420,9470,9400,580
|
|
20240802,090200,48119150,9480,9430,9480,9420,386
|
|
20240802,090100,44479680,9430,9480,9480,9430,2379
|
|
20240802,090000,21966150,9480,9510,9510,9480,1795
|