599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185600,768268880,10310,10310,10310,10310,2408
|
|
20240802,185500,768268880,10310,10310,10310,10310,0
|
|
20240802,185400,768268880,10310,10310,10310,10310,0
|
|
20240802,185300,768268880,10310,10310,10310,10310,0
|
|
20240802,185200,768268880,10310,10310,10310,10310,0
|
|
20240802,185100,768268880,10310,10310,10310,10310,0
|
|
20240802,185000,768268880,10310,10310,10310,10310,0
|
|
20240802,184900,768268880,10310,10310,10310,10310,0
|
|
20240802,184800,768268880,10310,10310,10310,10310,0
|
|
20240802,184700,768268880,10310,10310,10310,10310,0
|
|
20240802,184600,768268880,10310,10310,10310,10310,0
|
|
20240802,184500,768268880,10310,10310,10310,10310,0
|
|
20240802,184400,768268880,10310,10310,10310,10310,0
|
|
20240802,184300,768268880,10310,10310,10310,10310,0
|
|
20240802,184200,768268880,10310,10310,10310,10310,0
|
|
20240802,184100,768268880,10310,10310,10310,10310,0
|
|
20240802,184000,768268880,10310,10310,10310,10310,0
|
|
20240802,183900,768268880,10310,10310,10310,10310,0
|
|
20240802,183800,768268880,10310,10310,10310,10310,0
|
|
20240802,183700,768268880,10310,10310,10310,10310,0
|
|
20240802,183600,768268880,10310,10310,10310,10310,0
|
|
20240802,183500,768268880,10310,10310,10310,10310,0
|
|
20240802,183400,768268880,10310,10310,10310,10310,0
|
|
20240802,183300,768268880,10310,10310,10310,10310,0
|
|
20240802,183200,768268880,10310,10310,10310,10310,0
|
|
20240802,183100,768268880,10310,10310,10310,10310,0
|
|
20240802,183000,768268880,10310,10310,10310,10310,0
|
|
20240802,182900,768268880,10310,10310,10310,10310,0
|
|
20240802,182800,768268880,10310,10310,10310,10310,0
|
|
20240802,182700,768268880,10310,10310,10310,10310,0
|
|
20240802,182600,768268880,10310,10310,10310,10310,2408
|
|
20240802,182500,768268880,10310,10310,10310,10310,0
|
|
20240802,182400,768268880,10310,10310,10310,10310,0
|
|
20240802,182300,768268880,10310,10310,10310,10310,0
|
|
20240802,182200,768268880,10310,10310,10310,10310,0
|
|
20240802,182100,768268880,10310,10310,10310,10310,0
|
|
20240802,182000,768268880,10310,10310,10310,10310,0
|
|
20240802,181900,768268880,10310,10310,10310,10310,0
|
|
20240802,181800,768268880,10310,10310,10310,10310,0
|
|
20240802,181700,768268880,10310,10310,10310,10310,0
|
|
20240802,181600,768268880,10310,10310,10310,10310,0
|
|
20240802,181500,768268880,10310,10310,10310,10310,0
|
|
20240802,181400,768268880,10310,10310,10310,10310,0
|
|
20240802,181300,768268880,10310,10310,10310,10310,0
|
|
20240802,181200,768268880,10310,10310,10310,10310,0
|
|
20240802,181100,768268880,10310,10310,10310,10310,0
|
|
20240802,181000,768268880,10310,10310,10310,10310,0
|
|
20240802,180900,768268880,10310,10310,10310,10310,0
|
|
20240802,180800,768268880,10310,10310,10310,10310,0
|
|
20240802,180700,768268880,10310,10310,10310,10310,0
|
|
20240802,180600,768268880,10310,10310,10310,10310,0
|
|
20240802,180500,768268880,10310,10310,10310,10310,0
|
|
20240802,180400,768268880,10310,10310,10310,10310,0
|
|
20240802,180300,768268880,10310,10310,10310,10310,0
|
|
20240802,180200,768268880,10310,10310,10310,10310,0
|
|
20240802,180100,768268880,10310,10310,10310,10310,0
|
|
20240802,180000,768268880,10310,10310,10310,10310,0
|
|
20240802,175900,768268880,10310,10310,10310,10310,0
|
|
20240802,175800,768268880,10310,10310,10310,10310,0
|
|
20240802,175700,768268880,10310,10310,10310,10310,0
|
|
20240802,175600,768268880,10310,10310,10310,10310,2408
|
|
20240802,175500,768268880,10310,10310,10310,10310,0
|
|
20240802,175400,768268880,10310,10310,10310,10310,0
|
|
20240802,175300,768268880,10310,10310,10310,10310,0
|
|
20240802,175200,768268880,10310,10310,10310,10310,0
|
|
20240802,175100,768268880,10310,10310,10310,10310,0
|
|
20240802,175000,768268880,10310,10310,10310,10310,0
|
|
20240802,174900,768268880,10310,10310,10310,10310,0
|
|
20240802,174800,768268880,10310,10310,10310,10310,0
|
|
20240802,174700,768268880,10310,10310,10310,10310,0
|
|
20240802,174600,768268880,10310,10310,10310,10310,0
|
|
20240802,174500,768268880,10310,10310,10310,10310,0
|
|
20240802,174400,768268880,10310,10310,10310,10310,0
|
|
20240802,174300,768268880,10310,10310,10310,10310,0
|
|
20240802,174200,768268880,10310,10310,10310,10310,0
|
|
20240802,174100,768268880,10310,10310,10310,10310,0
|
|
20240802,174000,768268880,10310,10310,10310,10310,0
|
|
20240802,173900,768268880,10310,10310,10310,10310,0
|
|
20240802,173800,768268880,10310,10310,10310,10310,0
|
|
20240802,173700,768268880,10310,10310,10310,10310,0
|
|
20240802,173600,768268880,10310,10310,10310,10310,0
|
|
20240802,173500,768268880,10310,10310,10310,10310,0
|
|
20240802,173400,768268880,10310,10310,10310,10310,0
|
|
20240802,173300,768268880,10310,10310,10310,10310,0
|
|
20240802,173200,768268880,10310,10310,10310,10310,0
|
|
20240802,173100,768268880,10310,10310,10310,10310,0
|
|
20240802,173000,768268880,10310,10310,10310,10310,0
|
|
20240802,172900,768268880,10310,10310,10310,10310,0
|
|
20240802,172800,768268880,10310,10310,10310,10310,0
|
|
20240802,172700,768268880,10310,10310,10310,10310,0
|
|
20240802,172600,768268880,10310,10310,10310,10310,2408
|
|
20240802,172500,768268880,10310,10310,10310,10310,0
|
|
20240802,172400,768268880,10310,10310,10310,10310,0
|
|
20240802,172300,768268880,10310,10310,10310,10310,0
|
|
20240802,172200,768268880,10310,10310,10310,10310,0
|
|
20240802,172100,768268880,10310,10310,10310,10310,0
|
|
20240802,172000,768268880,10310,10310,10310,10310,0
|
|
20240802,171900,768268880,10310,10310,10310,10310,0
|
|
20240802,171800,768268880,10310,10310,10310,10310,0
|
|
20240802,171700,768268880,10310,10310,10310,10310,0
|
|
20240802,171600,768268880,10310,10310,10310,10310,0
|
|
20240802,171500,768268880,10310,10310,10310,10310,0
|
|
20240802,171400,768268880,10310,10310,10310,10310,0
|
|
20240802,171300,768268880,10310,10310,10310,10310,0
|
|
20240802,171200,768268880,10310,10310,10310,10310,0
|
|
20240802,171100,768268880,10310,10310,10310,10310,0
|
|
20240802,171000,768268880,10310,10310,10310,10310,0
|
|
20240802,170900,768268880,10310,10310,10310,10310,0
|
|
20240802,170800,768268880,10310,10310,10310,10310,0
|
|
20240802,170700,768268880,10310,10310,10310,10310,0
|
|
20240802,170600,768268880,10310,10310,10310,10310,0
|
|
20240802,170500,768268880,10310,10310,10310,10310,0
|
|
20240802,170400,768268880,10310,10310,10310,10310,0
|
|
20240802,170300,768268880,10310,10310,10310,10310,0
|
|
20240802,170200,768268880,10310,10310,10310,10310,0
|
|
20240802,170100,768268880,10310,10310,10310,10310,0
|
|
20240802,170000,768268880,10310,10310,10310,10310,0
|
|
20240802,165900,768268880,10310,10310,10310,10310,0
|
|
20240802,165800,768268880,10310,10310,10310,10310,0
|
|
20240802,165700,768268880,10310,10310,10310,10310,0
|
|
20240802,165600,768268880,10310,10310,10310,10310,2408
|
|
20240802,165500,768268880,10310,10310,10310,10310,0
|
|
20240802,165400,768268880,10310,10310,10310,10310,0
|
|
20240802,165300,768268880,10310,10310,10310,10310,0
|
|
20240802,165200,768268880,10310,10310,10310,10310,0
|
|
20240802,165100,768268880,10310,10310,10310,10310,0
|
|
20240802,165000,768268880,10310,10310,10310,10310,0
|
|
20240802,164900,768268880,10310,10310,10310,10310,0
|
|
20240802,164800,768268880,10310,10310,10310,10310,0
|
|
20240802,164700,768268880,10310,10310,10310,10310,0
|
|
20240802,164600,768268880,10310,10310,10310,10310,0
|
|
20240802,164500,768268880,10310,10310,10310,10310,0
|
|
20240802,164400,768268880,10310,10310,10310,10310,0
|
|
20240802,164300,768268880,10310,10310,10310,10310,0
|
|
20240802,164200,768268880,10310,10310,10310,10310,0
|
|
20240802,164100,768268880,10310,10310,10310,10310,0
|
|
20240802,164000,768268880,10310,10310,10310,10310,0
|
|
20240802,163900,768268880,10310,10310,10310,10310,0
|
|
20240802,163800,768268880,10310,10310,10310,10310,0
|
|
20240802,163700,768268880,10310,10310,10310,10310,0
|
|
20240802,163600,768268880,10310,10310,10310,10310,0
|
|
20240802,163500,768268880,10310,10310,10310,10310,0
|
|
20240802,163400,768268880,10310,10310,10310,10310,0
|
|
20240802,163300,768268880,10310,10310,10310,10310,0
|
|
20240802,163200,768268880,10310,10310,10310,10310,0
|
|
20240802,163100,768268880,10310,10310,10310,10310,0
|
|
20240802,163000,768268880,10310,10310,10310,10310,0
|
|
20240802,162900,768268880,10310,10310,10310,10310,0
|
|
20240802,162800,768268880,10310,10310,10310,10310,0
|
|
20240802,162700,768268880,10310,10310,10310,10310,0
|
|
20240802,162600,768268880,10310,10310,10310,10310,2408
|
|
20240802,162500,768268880,10310,10310,10310,10310,0
|
|
20240802,162400,768268880,10310,10310,10310,10310,0
|
|
20240802,162300,768268880,10310,10310,10310,10310,0
|
|
20240802,162200,768268880,10310,10310,10310,10310,0
|
|
20240802,162100,768268880,10310,10310,10310,10310,0
|
|
20240802,162000,768268880,10310,10310,10310,10310,0
|
|
20240802,161900,768268880,10310,10310,10310,10310,0
|
|
20240802,161800,768268880,10310,10310,10310,10310,0
|
|
20240802,161700,768268880,10310,10310,10310,10310,0
|
|
20240802,161600,768268880,10310,10310,10310,10310,0
|
|
20240802,161500,768268880,10310,10310,10310,10310,0
|
|
20240802,161400,768268880,10310,10310,10310,10310,0
|
|
20240802,161300,768268880,10310,10310,10310,10310,0
|
|
20240802,161200,768268880,10310,10310,10310,10310,0
|
|
20240802,161100,768268880,10310,10310,10310,10310,0
|
|
20240802,161000,768268880,10310,10310,10310,10310,0
|
|
20240802,160900,768268880,10310,10310,10310,10310,0
|
|
20240802,160800,768268880,10310,10310,10310,10310,0
|
|
20240802,160700,768268880,10310,10310,10310,10310,0
|
|
20240802,160600,768268880,10310,10310,10310,10310,0
|
|
20240802,160500,768268880,10310,10310,10310,10310,0
|
|
20240802,160400,768268880,10310,10310,10310,10310,0
|
|
20240802,160300,768268880,10310,10310,10310,10310,0
|
|
20240802,160200,768268880,10310,10310,10310,10310,0
|
|
20240802,160100,768268880,10310,10310,10310,10310,0
|
|
20240802,160000,768268880,10310,10310,10310,10310,0
|
|
20240802,155900,768268880,10310,10310,10310,10310,0
|
|
20240802,155800,768268880,10310,10310,10310,10310,0
|
|
20240802,155700,768268880,10310,10310,10310,10310,0
|
|
20240802,155600,768268880,10310,10310,10310,10310,2408
|
|
20240802,155500,768268880,10310,10310,10310,10310,0
|
|
20240802,155400,768268880,10310,10310,10310,10310,0
|
|
20240802,155300,768268880,10310,10310,10310,10310,0
|
|
20240802,155200,768268880,10310,10310,10310,10310,0
|
|
20240802,155100,768268880,10310,10310,10310,10310,0
|
|
20240802,155000,768268880,10310,10310,10310,10310,0
|
|
20240802,154900,768268880,10310,10310,10310,10310,0
|
|
20240802,154800,768268880,10310,10310,10310,10310,0
|
|
20240802,154700,768268880,10310,10310,10310,10310,0
|
|
20240802,154600,768268880,10310,10310,10310,10310,0
|
|
20240802,154500,768268880,10310,10310,10310,10310,0
|
|
20240802,154400,768268880,10310,10310,10310,10310,0
|
|
20240802,154300,768268880,10310,10310,10310,10310,0
|
|
20240802,154200,768268880,10310,10310,10310,10310,0
|
|
20240802,154100,768268880,10310,10310,10310,10310,0
|
|
20240802,154000,768268880,10310,10310,10310,10310,0
|
|
20240802,153900,768268880,10310,10310,10310,10310,0
|
|
20240802,153800,768268880,10310,10310,10310,10310,0
|
|
20240802,153700,768268880,10310,10310,10310,10310,0
|
|
20240802,153600,768268880,10310,10310,10310,10310,0
|
|
20240802,153500,768268880,10310,10310,10310,10310,0
|
|
20240802,153400,768268880,10310,10310,10310,10310,0
|
|
20240802,153300,768268880,10310,10310,10310,10310,0
|
|
20240802,153200,768268880,10310,10310,10310,10310,0
|
|
20240802,153100,768268880,10310,10310,10310,10310,0
|
|
20240802,153000,768268880,10310,10310,10310,10310,2408
|
|
20240802,152900,743442400,10340,10340,10340,10340,0
|
|
20240802,152800,743442400,10340,10340,10340,10340,0
|
|
20240802,152700,743442400,10340,10340,10340,10340,0
|
|
20240802,152600,743442400,10340,10340,10340,10340,0
|
|
20240802,152500,743442400,10340,10340,10340,10340,0
|
|
20240802,152400,743442400,10340,10340,10340,10340,0
|
|
20240802,152300,743442400,10340,10340,10340,10340,0
|
|
20240802,152200,743442400,10340,10340,10340,10340,0
|
|
20240802,152100,743442400,10340,10340,10340,10340,0
|
|
20240802,152000,743442400,10340,10340,10340,10340,0
|
|
20240802,151900,743442400,10340,10340,10350,10340,29
|
|
20240802,151800,743142520,10340,10360,10360,10340,41
|
|
20240802,151700,742718160,10350,10350,10350,10350,121
|
|
20240802,151600,741465810,10340,10350,10350,10340,71
|
|
20240802,151500,740731650,10340,10340,10340,10340,0
|
|
20240802,151400,740731650,10340,10350,10350,10340,280
|
|
20240802,151300,737834730,10350,10350,10350,10350,0
|
|
20240802,151200,737834730,10350,10370,10370,10350,6
|
|
20240802,151100,737772600,10350,10360,10360,10350,200
|
|
20240802,151000,735702520,10370,10370,10370,10360,46
|
|
20240802,150900,735225890,10380,10380,10380,10380,6
|
|
20240802,150800,735163610,10380,10360,10390,10360,7
|
|
20240802,150700,735091040,10360,10360,10360,10360,0
|
|
20240802,150600,735091040,10360,10360,10360,10360,7
|
|
20240802,150500,735018520,10400,10370,10400,10350,381
|
|
20240802,150400,731073340,10360,10360,10360,10360,0
|
|
20240802,150300,731073340,10360,10360,10360,10360,0
|
|
20240802,150200,731073340,10360,10360,10360,10360,0
|
|
20240802,150100,731073340,10360,10360,10360,10360,0
|
|
20240802,150000,731073340,10360,10360,10360,10360,3
|
|
20240802,145900,731042260,10370,10370,10370,10370,28
|
|
20240802,145800,730751900,10370,10370,10370,10370,0
|
|
20240802,145700,730751900,10370,10370,10370,10370,12
|
|
20240802,145600,730627460,10440,10440,10440,10440,0
|
|
20240802,145500,730627460,10440,10430,10440,10430,68
|
|
20240802,145400,729918200,10430,10430,10430,10430,1
|
|
20240802,145300,729907770,10370,10370,10370,10370,0
|
|
20240802,145200,729907770,10370,10430,10430,10370,79
|
|
20240802,145100,729087750,10430,10430,10430,10430,0
|
|
20240802,145000,729087750,10430,10430,10430,10430,0
|
|
20240802,144900,729087750,10430,10420,10430,10420,3
|
|
20240802,144800,729056470,10420,10390,10420,10390,9
|
|
20240802,144700,728962750,10380,10380,10380,10380,100
|
|
20240802,144600,727924750,10380,10380,10380,10380,11
|
|
20240802,144500,727810570,10330,10370,10380,10330,100
|
|
20240802,144400,726773720,10370,10370,10370,10370,0
|
|
20240802,144300,726773720,10370,10370,10370,10370,115
|
|
20240802,144200,725581170,10380,10380,10380,10380,0
|
|
20240802,144100,725581170,10380,10380,10380,10380,0
|
|
20240802,144000,725581170,10380,10350,10380,10350,207
|
|
20240802,143900,723436920,10310,10310,10310,10310,10
|
|
20240802,143800,723333820,10310,10310,10310,10310,7
|
|
20240802,143700,723261650,10350,10350,10350,10350,70
|
|
20240802,143600,722537150,10300,10300,10300,10300,10
|
|
20240802,143500,722434150,10300,10300,10300,10300,450
|
|
20240802,143400,717799150,10290,10300,10300,10290,15
|
|
20240802,143300,717644750,10290,10290,10290,10290,0
|
|
20240802,143200,717644750,10290,10290,10290,10290,0
|
|
20240802,143100,717644750,10290,10300,10300,10290,7
|
|
20240802,143000,717572660,10350,10350,10350,10350,3
|
|
20240802,142900,717541610,10350,10340,10350,10340,369
|
|
20240802,142800,713722560,10290,10290,10290,10290,6
|
|
20240802,142700,713660820,10280,10280,10280,10280,0
|
|
20240802,142600,713660820,10280,10280,10280,10280,0
|
|
20240802,142500,713660820,10280,10280,10280,10280,0
|
|
20240802,142400,713660820,10280,10280,10280,10280,7
|
|
20240802,142300,713588860,10280,10290,10290,10280,122
|
|
20240802,142200,712334690,10350,10350,10350,10350,3
|
|
20240802,142100,712303640,10270,10270,10270,10270,0
|
|
20240802,142000,712303640,10270,10270,10270,10270,0
|
|
20240802,141900,712303640,10270,10280,10280,10270,100
|
|
20240802,141800,711276220,10280,10280,10280,10280,0
|
|
20240802,141700,711276220,10280,10300,10300,10280,116
|
|
20240802,141600,710081560,10280,10280,10280,10280,0
|
|
20240802,141500,710081560,10280,10280,10280,10280,98
|
|
20240802,141400,709074120,10290,10320,10320,10290,644
|
|
20240802,141300,702439060,10300,10330,10340,10300,440
|
|
20240802,141200,697906670,10300,10300,10300,10300,0
|
|
20240802,141100,697906670,10300,10300,10300,10300,0
|
|
20240802,141000,697906670,10300,10300,10300,10300,7
|
|
20240802,140900,697834570,10300,10300,10300,10300,0
|
|
20240802,140800,697834570,10300,10300,10300,10300,0
|
|
20240802,140700,697834570,10300,10300,10300,10290,277
|
|
20240802,140600,694981780,10300,10340,10340,10300,1984
|
|
20240802,140500,674525780,10320,10320,10320,10320,0
|
|
20240802,140400,674525780,10320,10340,10340,10320,1143
|
|
20240802,140300,662713770,10350,10350,10350,10350,647
|
|
20240802,140200,656017320,10350,10350,10350,10350,0
|
|
20240802,140100,656017320,10350,10350,10350,10350,0
|
|
20240802,140000,656017320,10350,10350,10350,10350,63
|
|
20240802,135900,655365270,10360,10360,10360,10360,140
|
|
20240802,135800,653914870,10360,10360,10360,10360,1
|
|
20240802,135700,653904510,10360,10360,10360,10360,0
|
|
20240802,135600,653904510,10360,10360,10360,10360,7
|
|
20240802,135500,653831990,10360,10360,10360,10360,14
|
|
20240802,135400,653686950,10370,10370,10370,10370,27
|
|
20240802,135300,653406960,10370,10370,10370,10370,6
|
|
20240802,135200,653344740,10360,10360,10360,10360,10
|
|
20240802,135100,653241140,10350,10350,10350,10350,0
|
|
20240802,135000,653241140,10350,10350,10350,10350,0
|
|
20240802,134900,653241140,10350,10350,10350,10350,107
|
|
20240802,134800,652133690,10360,10360,10360,10360,505
|
|
20240802,134700,646901890,10360,10370,10370,10360,357
|
|
20240802,134600,643201580,10380,10380,10380,10380,0
|
|
20240802,134500,643201580,10380,10380,10380,10380,0
|
|
20240802,134400,643201580,10380,10380,10380,10380,0
|
|
20240802,134300,643201580,10380,10380,10380,10380,0
|
|
20240802,134200,643201580,10380,10380,10380,10380,18
|
|
20240802,134100,643014740,10380,10380,10380,10380,138
|
|
20240802,134000,641582300,10400,10400,10400,10400,13
|
|
20240802,133900,641447100,10400,10400,10400,10400,53
|
|
20240802,133800,640895900,10400,10400,10400,10400,0
|
|
20240802,133700,640895900,10400,10400,10400,10400,0
|
|
20240802,133600,640895900,10400,10400,10400,10400,10
|
|
20240802,133500,640791900,10400,10380,10400,10380,107
|
|
20240802,133400,639679240,10380,10380,10380,10380,0
|
|
20240802,133300,639679240,10380,10380,10380,10380,0
|
|
20240802,133200,639679240,10380,10380,10380,10380,1
|
|
20240802,133100,639668860,10360,10360,10360,10360,0
|
|
20240802,133000,639668860,10360,10360,10360,10360,4
|
|
20240802,132900,639627420,10360,10360,10360,10360,0
|
|
20240802,132800,639627420,10360,10360,10360,10360,7
|
|
20240802,132700,639554900,10390,10390,10390,10390,0
|
|
20240802,132600,639554900,10390,10390,10390,10390,0
|
|
20240802,132500,639554900,10390,10390,10390,10390,2
|
|
20240802,132400,639534120,10390,10380,10390,10380,202
|
|
20240802,132300,637435800,10390,10390,10390,10390,385
|
|
20240802,132200,633435650,10360,10360,10360,10360,582
|
|
20240802,132100,627406130,10360,10390,10390,10360,1525
|
|
20240802,132000,611588910,10430,10430,10430,10430,0
|
|
20240802,131900,611588910,10430,10430,10430,10430,1
|
|
20240802,131800,611578480,10380,10380,10380,10380,0
|
|
20240802,131700,611578480,10380,10410,10410,10380,2293
|
|
20240802,131600,587749320,10410,10410,10410,10410,0
|
|
20240802,131500,587749320,10410,10410,10410,10410,0
|
|
20240802,131400,587749320,10410,10410,10410,10410,8
|
|
20240802,131300,587666040,10420,10420,10420,10410,252
|
|
20240802,131200,585041740,10420,10420,10420,10420,0
|
|
20240802,131100,585041740,10420,10420,10420,10420,0
|
|
20240802,131000,585041740,10420,10410,10420,10410,209
|
|
20240802,130900,582864050,10420,10420,10420,10420,10
|
|
20240802,130800,582759850,10410,10410,10410,10410,10
|
|
20240802,130700,582655750,10410,10410,10410,10410,27
|
|
20240802,130600,582374680,10430,10430,10430,10430,3
|
|
20240802,130500,582343390,10410,10410,10410,10410,0
|
|
20240802,130400,582343390,10410,10410,10410,10410,0
|
|
20240802,130300,582343390,10410,10410,10410,10410,0
|
|
20240802,130200,582343390,10410,10410,10410,10410,0
|
|
20240802,130100,582343390,10410,10410,10410,10410,0
|
|
20240802,130000,582343390,10410,10420,10420,10410,8
|
|
20240802,125900,582260100,10410,10410,10410,10410,0
|
|
20240802,125800,582260100,10410,10410,10410,10410,0
|
|
20240802,125700,582260100,10410,10410,10410,10410,0
|
|
20240802,125600,582260100,10410,10410,10410,10410,0
|
|
20240802,125500,582260100,10410,10410,10410,10410,0
|
|
20240802,125400,582260100,10410,10410,10410,10410,0
|
|
20240802,125300,582260100,10410,10420,10420,10410,8
|
|
20240802,125200,582176800,10400,10400,10400,10400,0
|
|
20240802,125100,582176800,10400,10400,10400,10400,0
|
|
20240802,125000,582176800,10400,10410,10410,10400,1000
|
|
20240802,124900,571776600,10430,10420,10430,10420,129
|
|
20240802,124800,570432400,10400,10400,10400,10400,20
|
|
20240802,124700,570224400,10400,10400,10400,10400,492
|
|
20240802,124600,565107600,10400,10400,10400,10400,860
|
|
20240802,124500,556163600,10380,10380,10380,10380,0
|
|
20240802,124400,556163600,10380,10380,10380,10380,0
|
|
20240802,124300,556163600,10380,10380,10380,10380,0
|
|
20240802,124200,556163600,10380,10380,10380,10380,0
|
|
20240802,124100,556163600,10380,10380,10380,10380,0
|
|
20240802,124000,556163600,10380,10390,10390,10380,1000
|
|
20240802,123900,545778600,10400,10400,10400,10400,0
|
|
20240802,123800,545778600,10400,10400,10400,10400,0
|
|
20240802,123700,545778600,10400,10400,10400,10400,0
|
|
20240802,123600,545778600,10400,10400,10400,10400,0
|
|
20240802,123500,545778600,10400,10400,10400,10400,0
|
|
20240802,123400,545778600,10400,10400,10400,10400,100
|
|
20240802,123300,544738600,10370,10370,10370,10370,0
|
|
20240802,123200,544738600,10370,10380,10380,10370,452
|
|
20240802,123100,540049850,10370,10370,10370,10370,0
|
|
20240802,123000,540049850,10370,10370,10370,10370,0
|
|
20240802,122900,540049850,10370,10370,10370,10370,0
|
|
20240802,122800,540049850,10370,10370,10370,10370,660
|
|
20240802,122700,533205650,10370,10370,10370,10370,0
|
|
20240802,122600,533205650,10370,10370,10370,10370,0
|
|
20240802,122500,533205650,10370,10370,10370,10370,0
|
|
20240802,122400,533205650,10370,10370,10370,10370,9
|
|
20240802,122300,533112320,10390,10390,10390,10390,1
|
|
20240802,122200,533101930,10370,10370,10370,10370,0
|
|
20240802,122100,533101930,10370,10390,10390,10370,1300
|
|
20240802,122000,519614280,10400,10400,10400,10400,15
|
|
20240802,121900,519458280,10400,10400,10400,10400,19
|
|
20240802,121800,519260680,10390,10400,10400,10390,158
|
|
20240802,121700,517618500,10400,10420,10420,10400,219
|
|
20240802,121600,515340520,10420,10420,10420,10420,54
|
|
20240802,121500,514777840,10430,10420,10430,10420,51
|
|
20240802,121400,514245920,10430,10430,10430,10430,190
|
|
20240802,121300,512264220,10420,10420,10420,10420,1
|
|
20240802,121200,512253800,10400,10400,10400,10400,70
|
|
20240802,121100,511525800,10400,10410,10430,10400,699
|
|
20240802,121000,504249080,10400,10400,10400,10400,0
|
|
20240802,120900,504249080,10400,10400,10400,10400,408
|
|
20240802,120800,500005880,10400,10400,10400,10400,573
|
|
20240802,120700,494046680,10430,10430,10430,10430,3
|
|
20240802,120600,494015390,10430,10440,10440,10400,5060
|
|
20240802,120500,441302930,10440,10440,10440,10440,300
|
|
20240802,120400,438170930,10450,10450,10450,10450,20
|
|
20240802,120300,437961930,10450,10430,10450,10430,903
|
|
20240802,120200,428538280,10430,10440,10440,10430,402
|
|
20240802,120100,424344520,10450,10430,10450,10430,158
|
|
20240802,120000,422696460,10430,10430,10430,10430,201
|
|
20240802,115900,420600030,10430,10430,10430,10430,156
|
|
20240802,115800,418972950,10430,10440,10440,10430,584
|
|
20240802,115700,412876010,10440,10440,10440,10440,1314
|
|
20240802,115600,399157850,10480,10480,10480,10480,0
|
|
20240802,115500,399157850,10480,10470,10480,10450,251
|
|
20240802,115400,396534670,10470,10470,10470,10470,10
|
|
20240802,115300,396429970,10480,10480,10480,10480,0
|
|
20240802,115200,396429970,10480,10470,10480,10470,2
|
|
20240802,115100,396409020,10460,10450,10460,10450,1530
|
|
20240802,115000,380420510,10460,10460,10460,10460,866
|
|
20240802,114900,371362150,10470,10470,10470,10470,191
|
|
20240802,114800,369362380,10480,10480,10480,10480,0
|
|
20240802,114700,369362380,10480,10480,10480,10480,10
|
|
20240802,114600,369257580,10480,10470,10480,10470,22
|
|
20240802,114500,369027220,10480,10480,10480,10480,12
|
|
20240802,114400,368901460,10480,10480,10480,10480,19
|
|
20240802,114300,368702340,10480,10480,10480,10480,0
|
|
20240802,114200,368702340,10480,10490,10490,10480,101
|
|
20240802,114100,367643850,10470,10500,10500,10470,54
|
|
20240802,114000,367076900,10510,10510,10510,10510,0
|
|
20240802,113900,367076900,10510,10510,10510,10490,308
|
|
20240802,113800,363839840,10510,10470,10510,10470,62
|
|
20240802,113700,363190640,10510,10490,10510,10490,4
|
|
20240802,113600,363148660,10490,10490,10490,10490,139
|
|
20240802,113500,361690550,10490,10490,10490,10490,0
|
|
20240802,113400,361690550,10490,10460,10490,10460,262
|
|
20240802,113300,358948650,10470,10480,10490,10470,311
|
|
20240802,113200,355692260,10490,10490,10490,10490,6
|
|
20240802,113100,355629320,10480,10530,10530,10480,2216
|
|
20240802,113000,332364120,10530,10530,10530,10530,10
|
|
20240802,112900,332258820,10530,10530,10530,10530,8
|
|
20240802,112800,332174580,10520,10520,10520,10520,1
|
|
20240802,112700,332164060,10530,10510,10530,10510,101
|
|
20240802,112600,331102530,10530,10530,10530,10510,601
|
|
20240802,112500,324778350,10530,10530,10530,10530,0
|
|
20240802,112400,324778350,10530,10530,10530,10530,0
|
|
20240802,112300,324778350,10530,10530,10530,10530,0
|
|
20240802,112200,324778350,10530,10530,10530,10530,0
|
|
20240802,112100,324778350,10530,10530,10530,10530,23
|
|
20240802,112000,324536160,10530,10540,10540,10530,11
|
|
20240802,111900,324420230,10540,10560,10560,10530,1545
|
|
20240802,111800,308122790,10570,10570,10570,10570,12
|
|
20240802,111700,307995950,10570,10570,10570,10570,33
|
|
20240802,111600,307647140,10570,10570,10570,10570,327
|
|
20240802,111500,304190750,10560,10560,10560,10560,2
|
|
20240802,111400,304169630,10560,10570,10570,10560,298
|
|
20240802,111300,301022510,10570,10570,10570,10570,0
|
|
20240802,111200,301022510,10570,10590,10590,10570,303
|
|
20240802,111100,297819410,10600,10600,10600,10600,0
|
|
20240802,111000,297819410,10600,10600,10600,10600,1
|
|
20240802,110900,297808810,10600,10590,10600,10590,5
|
|
20240802,110800,297755840,10590,10590,10590,10590,10
|
|
20240802,110700,297649940,10570,10570,10570,10570,28
|
|
20240802,110600,297353980,10570,10570,10570,10570,0
|
|
20240802,110500,297353980,10570,10570,10570,10570,0
|
|
20240802,110400,297353980,10570,10590,10590,10570,332
|
|
20240802,110300,293841500,10590,10600,10600,10590,693
|
|
20240802,110200,286499800,10600,10600,10600,10600,0
|
|
20240802,110100,286499800,10600,10600,10600,10600,18
|
|
20240802,110000,286309000,10620,10620,10620,10620,11
|
|
20240802,105900,286192180,10620,10620,10620,10620,1
|
|
20240802,105800,286181560,10620,10620,10620,10620,31
|
|
20240802,105700,285852340,10620,10620,10620,10620,5
|
|
20240802,105600,285799240,10600,10600,10600,10600,0
|
|
20240802,105500,285799240,10600,10600,10600,10600,0
|
|
20240802,105400,285799240,10600,10600,10600,10600,500
|
|
20240802,105300,280499240,10610,10610,10610,10610,0
|
|
20240802,105200,280499240,10610,10610,10610,10610,9
|
|
20240802,105100,280403750,10610,10610,10610,10610,6
|
|
20240802,105000,280340090,10610,10610,10610,10610,0
|
|
20240802,104900,280340090,10610,10610,10610,10610,0
|
|
20240802,104800,280340090,10610,10610,10610,10610,25
|
|
20240802,104700,280074840,10610,10610,10610,10610,20
|
|
20240802,104600,279862640,10610,10610,10610,10610,300
|
|
20240802,104500,276679640,10590,10590,10590,10590,0
|
|
20240802,104400,276679640,10590,10610,10610,10590,474
|
|
20240802,104300,271658500,10610,10610,10610,10610,0
|
|
20240802,104200,271658500,10610,10610,10610,10610,900
|
|
20240802,104100,262109500,10610,10600,10610,10590,245
|
|
20240802,104000,259513190,10600,10600,10600,10600,351
|
|
20240802,103900,255792590,10600,10640,10640,10600,3480
|
|
20240802,103800,218875580,10670,10670,10670,10670,0
|
|
20240802,103700,218875580,10670,10670,10670,10670,0
|
|
20240802,103600,218875580,10670,10640,10670,10630,524
|
|
20240802,103500,213301670,10650,10650,10650,10650,75
|
|
20240802,103400,212502920,10650,10650,10650,10650,0
|
|
20240802,103300,212502920,10650,10650,10650,10650,9
|
|
20240802,103200,212407070,10650,10650,10650,10650,0
|
|
20240802,103100,212407070,10650,10650,10650,10650,7
|
|
20240802,103000,212332520,10650,10670,10670,10650,528
|
|
20240802,102900,206699320,10650,10650,10650,10650,0
|
|
20240802,102800,206699320,10650,10650,10650,10650,0
|
|
20240802,102700,206699320,10650,10650,10650,10650,0
|
|
20240802,102600,206699320,10650,10650,10650,10650,0
|
|
20240802,102500,206699320,10650,10650,10650,10650,30
|
|
20240802,102400,206379820,10670,10670,10670,10670,230
|
|
20240802,102300,203925720,10670,10670,10670,10670,0
|
|
20240802,102200,203925720,10670,10650,10670,10650,236
|
|
20240802,102100,201412300,10660,10660,10660,10660,497
|
|
20240802,102000,196114280,10670,10690,10690,10670,400
|
|
20240802,101900,191846140,10730,10730,10730,10730,0
|
|
20240802,101800,191846140,10730,10710,10730,10710,12
|
|
20240802,101700,191717400,10730,10730,10730,10730,0
|
|
20240802,101600,191717400,10730,10690,10730,10690,102
|
|
20240802,101500,190623840,10700,10700,10700,10700,0
|
|
20240802,101400,190623840,10700,10690,10700,10690,20
|
|
20240802,101300,190409850,10670,10670,10670,10670,0
|
|
20240802,101200,190409850,10670,10670,10670,10670,2
|
|
20240802,101100,190388510,10670,10670,10670,10670,0
|
|
20240802,101000,190388510,10670,10670,10670,10670,0
|
|
20240802,100900,190388510,10670,10670,10670,10660,135
|
|
20240802,100800,188948440,10660,10660,10660,10660,1
|
|
20240802,100700,188937780,10660,10660,10660,10660,0
|
|
20240802,100600,188937780,10660,10660,10660,10660,0
|
|
20240802,100500,188937780,10660,10660,10660,10660,270
|
|
20240802,100400,186059580,10700,10700,10700,10700,0
|
|
20240802,100300,186059580,10700,10670,10700,10670,43
|
|
20240802,100200,185600740,10670,10640,10670,10640,9
|
|
20240802,100100,185504830,10630,10620,10630,10620,489
|
|
20240802,100000,180310760,10630,10670,10670,10630,373
|
|
20240802,095900,176342980,10670,10670,10670,10670,26
|
|
20240802,095800,176065560,10660,10660,10660,10660,1
|
|
20240802,095700,176054900,10670,10660,10670,10660,5
|
|
20240802,095600,176001590,10680,10660,10680,10660,2
|
|
20240802,095500,175980250,10670,10650,10670,10650,220
|
|
20240802,095400,173636860,10680,10680,10680,10680,0
|
|
20240802,095300,173636860,10680,10630,10680,10630,32
|
|
20240802,095200,173296410,10740,10620,10740,10620,448
|
|
20240802,095100,168534590,10660,10640,10660,10620,1303
|
|
20240802,095000,154684690,10660,10680,10740,10650,786
|
|
20240802,094900,146313270,10660,10670,10670,10660,285
|
|
20240802,094800,143274650,10740,10680,10740,10680,15
|
|
20240802,094700,143114200,10700,10700,10700,10700,10
|
|
20240802,094600,143007200,10710,10700,10710,10700,2
|
|
20240802,094500,142985790,10680,10730,10750,10680,160
|
|
20240802,094400,141276320,10710,10680,10750,10680,239
|
|
20240802,094300,138723650,10680,10720,10740,10680,281
|
|
20240802,094200,135721370,10740,10700,10740,10700,13
|
|
20240802,094100,135582210,10700,10700,10700,10700,1
|
|
20240802,094000,135571510,10700,10700,10700,10700,52
|
|
20240802,093900,135015110,10740,10700,10740,10700,112
|
|
20240802,093800,133815450,10710,10700,10710,10700,5
|
|
20240802,093700,133761920,10700,10700,10700,10700,0
|
|
20240802,093600,133761920,10700,10700,10700,10700,0
|
|
20240802,093500,133761920,10700,10690,10700,10690,20
|
|
20240802,093400,133547930,10730,10690,10740,10690,20
|
|
20240802,093300,133333320,10750,10680,10750,10680,51
|
|
20240802,093200,132786120,10730,10670,10730,10670,104
|
|
20240802,093100,131676370,10670,10670,10670,10670,51
|
|
20240802,093000,131132200,10670,10670,10670,10670,0
|
|
20240802,092900,131132200,10670,10670,10670,10670,2
|
|
20240802,092800,131110860,10660,10660,10660,10660,4
|
|
20240802,092700,131068220,10690,10660,10690,10660,3
|
|
20240802,092600,131036210,10690,10650,10690,10650,32
|
|
20240802,092500,130695360,10650,10650,10650,10650,1
|
|
20240802,092400,130684710,10750,10630,10750,10630,23
|
|
20240802,092300,130439600,10650,10650,10650,10590,2463
|
|
20240802,092200,104314920,10650,10670,10670,10630,1407
|
|
20240802,092100,89326000,10680,10690,10720,10680,42
|
|
20240802,092000,88877260,10700,10730,10730,10700,25
|
|
20240802,091900,88609460,10730,10730,10730,10700,24
|
|
20240802,091800,88352540,10730,10710,10730,10680,672
|
|
20240802,091700,81162780,10720,10730,10730,10720,53
|
|
20240802,091600,80594610,10790,10790,10790,10790,19
|
|
20240802,091500,80389600,10830,10850,10850,10720,33
|
|
20240802,091400,80035360,10890,10770,10890,10770,46
|
|
20240802,091300,79539740,10770,10750,10770,10750,100
|
|
20240802,091200,78464580,10800,10750,10840,10700,4706
|
|
20240802,091100,28057290,10750,10750,10750,10750,10
|
|
20240802,091000,27949790,10750,10800,10800,10750,456
|
|
20240802,090900,23034990,10800,10800,10800,10750,1207
|
|
20240802,090800,10035340,10830,10810,10830,10810,131
|
|
20240802,090700,8618270,10830,10830,10830,10830,7
|
|
20240802,090600,8542460,10850,10850,10850,10850,0
|
|
20240802,090500,8542460,10850,10850,10850,10850,0
|
|
20240802,090400,8542460,10850,10830,10850,10830,24
|
|
20240802,090300,8282500,10850,10920,10920,10850,83
|
|
20240802,090200,7381250,10930,10930,10930,10930,1
|
|
20240802,090100,7370320,10940,10940,10940,10940,0
|
|
20240802,090000,7370320,10940,11000,11000,10900,672
|