658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195500,462787640,16340,16340,16340,16340,734
|
|
20240802,195400,462787640,16340,16340,16340,16340,0
|
|
20240802,195300,462787640,16340,16340,16340,16340,0
|
|
20240802,195200,462787640,16340,16340,16340,16340,0
|
|
20240802,195100,462787640,16340,16340,16340,16340,0
|
|
20240802,195000,462787640,16340,16340,16340,16340,0
|
|
20240802,194900,462787640,16340,16340,16340,16340,0
|
|
20240802,194800,462787640,16340,16340,16340,16340,0
|
|
20240802,194700,462787640,16340,16340,16340,16340,0
|
|
20240802,194600,462787640,16340,16340,16340,16340,0
|
|
20240802,194500,462787640,16340,16340,16340,16340,0
|
|
20240802,194400,462787640,16340,16340,16340,16340,0
|
|
20240802,194300,462787640,16340,16340,16340,16340,0
|
|
20240802,194200,462787640,16340,16340,16340,16340,0
|
|
20240802,194100,462787640,16340,16340,16340,16340,0
|
|
20240802,194000,462787640,16340,16340,16340,16340,0
|
|
20240802,193900,462787640,16340,16340,16340,16340,0
|
|
20240802,193800,462787640,16340,16340,16340,16340,0
|
|
20240802,193700,462787640,16340,16340,16340,16340,0
|
|
20240802,193600,462787640,16340,16340,16340,16340,0
|
|
20240802,193500,462787640,16340,16340,16340,16340,0
|
|
20240802,193400,462787640,16340,16340,16340,16340,0
|
|
20240802,193300,462787640,16340,16340,16340,16340,0
|
|
20240802,193200,462787640,16340,16340,16340,16340,0
|
|
20240802,193100,462787640,16340,16340,16340,16340,0
|
|
20240802,193000,462787640,16340,16340,16340,16340,0
|
|
20240802,192900,462787640,16340,16340,16340,16340,0
|
|
20240802,192800,462787640,16340,16340,16340,16340,0
|
|
20240802,192700,462787640,16340,16340,16340,16340,0
|
|
20240802,192600,462787640,16340,16340,16340,16340,0
|
|
20240802,192500,462787640,16340,16340,16340,16340,734
|
|
20240802,192400,462787640,16340,16340,16340,16340,0
|
|
20240802,192300,462787640,16340,16340,16340,16340,0
|
|
20240802,192200,462787640,16340,16340,16340,16340,0
|
|
20240802,192100,462787640,16340,16340,16340,16340,0
|
|
20240802,192000,462787640,16340,16340,16340,16340,0
|
|
20240802,191900,462787640,16340,16340,16340,16340,0
|
|
20240802,191800,462787640,16340,16340,16340,16340,0
|
|
20240802,191700,462787640,16340,16340,16340,16340,0
|
|
20240802,191600,462787640,16340,16340,16340,16340,0
|
|
20240802,191500,462787640,16340,16340,16340,16340,0
|
|
20240802,191400,462787640,16340,16340,16340,16340,0
|
|
20240802,191300,462787640,16340,16340,16340,16340,0
|
|
20240802,191200,462787640,16340,16340,16340,16340,0
|
|
20240802,191100,462787640,16340,16340,16340,16340,0
|
|
20240802,191000,462787640,16340,16340,16340,16340,0
|
|
20240802,190900,462787640,16340,16340,16340,16340,0
|
|
20240802,190800,462787640,16340,16340,16340,16340,0
|
|
20240802,190700,462787640,16340,16340,16340,16340,0
|
|
20240802,190600,462787640,16340,16340,16340,16340,0
|
|
20240802,190500,462787640,16340,16340,16340,16340,0
|
|
20240802,190400,462787640,16340,16340,16340,16340,0
|
|
20240802,190300,462787640,16340,16340,16340,16340,0
|
|
20240802,190200,462787640,16340,16340,16340,16340,0
|
|
20240802,190100,462787640,16340,16340,16340,16340,0
|
|
20240802,190000,462787640,16340,16340,16340,16340,0
|
|
20240802,185900,462787640,16340,16340,16340,16340,0
|
|
20240802,185800,462787640,16340,16340,16340,16340,0
|
|
20240802,185700,462787640,16340,16340,16340,16340,0
|
|
20240802,185600,462787640,16340,16340,16340,16340,0
|
|
20240802,185500,462787640,16340,16340,16340,16340,734
|
|
20240802,185400,462787640,16340,16340,16340,16340,0
|
|
20240802,185300,462787640,16340,16340,16340,16340,0
|
|
20240802,185200,462787640,16340,16340,16340,16340,0
|
|
20240802,185100,462787640,16340,16340,16340,16340,0
|
|
20240802,185000,462787640,16340,16340,16340,16340,0
|
|
20240802,184900,462787640,16340,16340,16340,16340,0
|
|
20240802,184800,462787640,16340,16340,16340,16340,0
|
|
20240802,184700,462787640,16340,16340,16340,16340,0
|
|
20240802,184600,462787640,16340,16340,16340,16340,0
|
|
20240802,184500,462787640,16340,16340,16340,16340,0
|
|
20240802,184400,462787640,16340,16340,16340,16340,0
|
|
20240802,184300,462787640,16340,16340,16340,16340,0
|
|
20240802,184200,462787640,16340,16340,16340,16340,0
|
|
20240802,184100,462787640,16340,16340,16340,16340,0
|
|
20240802,184000,462787640,16340,16340,16340,16340,0
|
|
20240802,183900,462787640,16340,16340,16340,16340,0
|
|
20240802,183800,462787640,16340,16340,16340,16340,0
|
|
20240802,183700,462787640,16340,16340,16340,16340,0
|
|
20240802,183600,462787640,16340,16340,16340,16340,0
|
|
20240802,183500,462787640,16340,16340,16340,16340,0
|
|
20240802,183400,462787640,16340,16340,16340,16340,0
|
|
20240802,183300,462787640,16340,16340,16340,16340,0
|
|
20240802,183200,462787640,16340,16340,16340,16340,0
|
|
20240802,183100,462787640,16340,16340,16340,16340,0
|
|
20240802,183000,462787640,16340,16340,16340,16340,0
|
|
20240802,182900,462787640,16340,16340,16340,16340,0
|
|
20240802,182800,462787640,16340,16340,16340,16340,0
|
|
20240802,182700,462787640,16340,16340,16340,16340,0
|
|
20240802,182600,462787640,16340,16340,16340,16340,0
|
|
20240802,182500,462787640,16340,16340,16340,16340,734
|
|
20240802,182400,462787640,16340,16340,16340,16340,0
|
|
20240802,182300,462787640,16340,16340,16340,16340,0
|
|
20240802,182200,462787640,16340,16340,16340,16340,0
|
|
20240802,182100,462787640,16340,16340,16340,16340,0
|
|
20240802,182000,462787640,16340,16340,16340,16340,0
|
|
20240802,181900,462787640,16340,16340,16340,16340,0
|
|
20240802,181800,462787640,16340,16340,16340,16340,0
|
|
20240802,181700,462787640,16340,16340,16340,16340,0
|
|
20240802,181600,462787640,16340,16340,16340,16340,0
|
|
20240802,181500,462787640,16340,16340,16340,16340,0
|
|
20240802,181400,462787640,16340,16340,16340,16340,0
|
|
20240802,181300,462787640,16340,16340,16340,16340,0
|
|
20240802,181200,462787640,16340,16340,16340,16340,0
|
|
20240802,181100,462787640,16340,16340,16340,16340,0
|
|
20240802,181000,462787640,16340,16340,16340,16340,0
|
|
20240802,180900,462787640,16340,16340,16340,16340,0
|
|
20240802,180800,462787640,16340,16340,16340,16340,0
|
|
20240802,180700,462787640,16340,16340,16340,16340,0
|
|
20240802,180600,462787640,16340,16340,16340,16340,0
|
|
20240802,180500,462787640,16340,16340,16340,16340,0
|
|
20240802,180400,462787640,16340,16340,16340,16340,0
|
|
20240802,180300,462787640,16340,16340,16340,16340,0
|
|
20240802,180200,462787640,16340,16340,16340,16340,0
|
|
20240802,180100,462787640,16340,16340,16340,16340,0
|
|
20240802,180000,462787640,16340,16340,16340,16340,0
|
|
20240802,175900,462787640,16340,16340,16340,16340,0
|
|
20240802,175800,462787640,16340,16340,16340,16340,0
|
|
20240802,175700,462787640,16340,16340,16340,16340,0
|
|
20240802,175600,462787640,16340,16340,16340,16340,0
|
|
20240802,175500,462787640,16340,16340,16340,16340,734
|
|
20240802,175400,462787640,16340,16340,16340,16340,0
|
|
20240802,175300,462787640,16340,16340,16340,16340,0
|
|
20240802,175200,462787640,16340,16340,16340,16340,0
|
|
20240802,175100,462787640,16340,16340,16340,16340,0
|
|
20240802,175000,462787640,16340,16340,16340,16340,0
|
|
20240802,174900,462787640,16340,16340,16340,16340,0
|
|
20240802,174800,462787640,16340,16340,16340,16340,0
|
|
20240802,174700,462787640,16340,16340,16340,16340,0
|
|
20240802,174600,462787640,16340,16340,16340,16340,0
|
|
20240802,174500,462787640,16340,16340,16340,16340,0
|
|
20240802,174400,462787640,16340,16340,16340,16340,0
|
|
20240802,174300,462787640,16340,16340,16340,16340,0
|
|
20240802,174200,462787640,16340,16340,16340,16340,0
|
|
20240802,174100,462787640,16340,16340,16340,16340,0
|
|
20240802,174000,462787640,16340,16340,16340,16340,0
|
|
20240802,173900,462787640,16340,16340,16340,16340,0
|
|
20240802,173800,462787640,16340,16340,16340,16340,0
|
|
20240802,173700,462787640,16340,16340,16340,16340,0
|
|
20240802,173600,462787640,16340,16340,16340,16340,0
|
|
20240802,173500,462787640,16340,16340,16340,16340,0
|
|
20240802,173400,462787640,16340,16340,16340,16340,0
|
|
20240802,173300,462787640,16340,16340,16340,16340,0
|
|
20240802,173200,462787640,16340,16340,16340,16340,0
|
|
20240802,173100,462787640,16340,16340,16340,16340,0
|
|
20240802,173000,462787640,16340,16340,16340,16340,0
|
|
20240802,172900,462787640,16340,16340,16340,16340,0
|
|
20240802,172800,462787640,16340,16340,16340,16340,0
|
|
20240802,172700,462787640,16340,16340,16340,16340,0
|
|
20240802,172600,462787640,16340,16340,16340,16340,0
|
|
20240802,172500,462787640,16340,16340,16340,16340,734
|
|
20240802,172400,462787640,16340,16340,16340,16340,0
|
|
20240802,172300,462787640,16340,16340,16340,16340,0
|
|
20240802,172200,462787640,16340,16340,16340,16340,0
|
|
20240802,172100,462787640,16340,16340,16340,16340,0
|
|
20240802,172000,462787640,16340,16340,16340,16340,0
|
|
20240802,171900,462787640,16340,16340,16340,16340,0
|
|
20240802,171800,462787640,16340,16340,16340,16340,0
|
|
20240802,171700,462787640,16340,16340,16340,16340,0
|
|
20240802,171600,462787640,16340,16340,16340,16340,0
|
|
20240802,171500,462787640,16340,16340,16340,16340,0
|
|
20240802,171400,462787640,16340,16340,16340,16340,0
|
|
20240802,171300,462787640,16340,16340,16340,16340,0
|
|
20240802,171200,462787640,16340,16340,16340,16340,0
|
|
20240802,171100,462787640,16340,16340,16340,16340,0
|
|
20240802,171000,462787640,16340,16340,16340,16340,0
|
|
20240802,170900,462787640,16340,16340,16340,16340,0
|
|
20240802,170800,462787640,16340,16340,16340,16340,0
|
|
20240802,170700,462787640,16340,16340,16340,16340,0
|
|
20240802,170600,462787640,16340,16340,16340,16340,0
|
|
20240802,170500,462787640,16340,16340,16340,16340,0
|
|
20240802,170400,462787640,16340,16340,16340,16340,0
|
|
20240802,170300,462787640,16340,16340,16340,16340,0
|
|
20240802,170200,462787640,16340,16340,16340,16340,0
|
|
20240802,170100,462787640,16340,16340,16340,16340,0
|
|
20240802,170000,462787640,16340,16340,16340,16340,0
|
|
20240802,165900,462787640,16340,16340,16340,16340,0
|
|
20240802,165800,462787640,16340,16340,16340,16340,0
|
|
20240802,165700,462787640,16340,16340,16340,16340,0
|
|
20240802,165600,462787640,16340,16340,16340,16340,0
|
|
20240802,165500,462787640,16340,16340,16340,16340,734
|
|
20240802,165400,462787640,16340,16340,16340,16340,0
|
|
20240802,165300,462787640,16340,16340,16340,16340,0
|
|
20240802,165200,462787640,16340,16340,16340,16340,0
|
|
20240802,165100,462787640,16340,16340,16340,16340,0
|
|
20240802,165000,462787640,16340,16340,16340,16340,0
|
|
20240802,164900,462787640,16340,16340,16340,16340,0
|
|
20240802,164800,462787640,16340,16340,16340,16340,0
|
|
20240802,164700,462787640,16340,16340,16340,16340,0
|
|
20240802,164600,462787640,16340,16340,16340,16340,0
|
|
20240802,164500,462787640,16340,16340,16340,16340,0
|
|
20240802,164400,462787640,16340,16340,16340,16340,0
|
|
20240802,164300,462787640,16340,16340,16340,16340,0
|
|
20240802,164200,462787640,16340,16340,16340,16340,0
|
|
20240802,164100,462787640,16340,16340,16340,16340,0
|
|
20240802,164000,462787640,16340,16340,16340,16340,0
|
|
20240802,163900,462787640,16340,16340,16340,16340,0
|
|
20240802,163800,462787640,16340,16340,16340,16340,0
|
|
20240802,163700,462787640,16340,16340,16340,16340,0
|
|
20240802,163600,462787640,16340,16340,16340,16340,0
|
|
20240802,163500,462787640,16340,16340,16340,16340,0
|
|
20240802,163400,462787640,16340,16340,16340,16340,0
|
|
20240802,163300,462787640,16340,16340,16340,16340,0
|
|
20240802,163200,462787640,16340,16340,16340,16340,0
|
|
20240802,163100,462787640,16340,16340,16340,16340,0
|
|
20240802,163000,462787640,16340,16340,16340,16340,0
|
|
20240802,162900,462787640,16340,16340,16340,16340,0
|
|
20240802,162800,462787640,16340,16340,16340,16340,0
|
|
20240802,162700,462787640,16340,16340,16340,16340,0
|
|
20240802,162600,462787640,16340,16340,16340,16340,0
|
|
20240802,162500,462787640,16340,16340,16340,16340,734
|
|
20240802,162400,462787640,16340,16340,16340,16340,0
|
|
20240802,162300,462787640,16340,16340,16340,16340,0
|
|
20240802,162200,462787640,16340,16340,16340,16340,0
|
|
20240802,162100,462787640,16340,16340,16340,16340,0
|
|
20240802,162000,462787640,16340,16340,16340,16340,0
|
|
20240802,161900,462787640,16340,16340,16340,16340,0
|
|
20240802,161800,462787640,16340,16340,16340,16340,0
|
|
20240802,161700,462787640,16340,16340,16340,16340,0
|
|
20240802,161600,462787640,16340,16340,16340,16340,0
|
|
20240802,161500,462787640,16340,16340,16340,16340,0
|
|
20240802,161400,462787640,16340,16340,16340,16340,0
|
|
20240802,161300,462787640,16340,16340,16340,16340,0
|
|
20240802,161200,462787640,16340,16340,16340,16340,0
|
|
20240802,161100,462787640,16340,16340,16340,16340,0
|
|
20240802,161000,462787640,16340,16340,16340,16340,0
|
|
20240802,160900,462787640,16340,16340,16340,16340,0
|
|
20240802,160800,462787640,16340,16340,16340,16340,0
|
|
20240802,160700,462787640,16340,16340,16340,16340,0
|
|
20240802,160600,462787640,16340,16340,16340,16340,0
|
|
20240802,160500,462787640,16340,16340,16340,16340,0
|
|
20240802,160400,462787640,16340,16340,16340,16340,0
|
|
20240802,160300,462787640,16340,16340,16340,16340,0
|
|
20240802,160200,462787640,16340,16340,16340,16340,0
|
|
20240802,160100,462787640,16340,16340,16340,16340,0
|
|
20240802,160000,462787640,16340,16340,16340,16340,0
|
|
20240802,155900,462787640,16340,16340,16340,16340,0
|
|
20240802,155800,462787640,16340,16340,16340,16340,0
|
|
20240802,155700,462787640,16340,16340,16340,16340,0
|
|
20240802,155600,462787640,16340,16340,16340,16340,0
|
|
20240802,155500,462787640,16340,16340,16340,16340,734
|
|
20240802,155400,462787640,16340,16340,16340,16340,0
|
|
20240802,155300,462787640,16340,16340,16340,16340,0
|
|
20240802,155200,462787640,16340,16340,16340,16340,0
|
|
20240802,155100,462787640,16340,16340,16340,16340,0
|
|
20240802,155000,462787640,16340,16340,16340,16340,0
|
|
20240802,154900,462787640,16340,16340,16340,16340,0
|
|
20240802,154800,462787640,16340,16340,16340,16340,0
|
|
20240802,154700,462787640,16340,16340,16340,16340,0
|
|
20240802,154600,462787640,16340,16340,16340,16340,0
|
|
20240802,154500,462787640,16340,16340,16340,16340,0
|
|
20240802,154400,462787640,16340,16340,16340,16340,0
|
|
20240802,154300,462787640,16340,16340,16340,16340,0
|
|
20240802,154200,462787640,16340,16340,16340,16340,0
|
|
20240802,154100,462787640,16340,16340,16340,16340,0
|
|
20240802,154000,462787640,16340,16340,16340,16340,0
|
|
20240802,153900,462787640,16340,16340,16340,16340,0
|
|
20240802,153800,462787640,16340,16340,16340,16340,0
|
|
20240802,153700,462787640,16340,16340,16340,16340,0
|
|
20240802,153600,462787640,16340,16340,16340,16340,0
|
|
20240802,153500,462787640,16340,16340,16340,16340,0
|
|
20240802,153400,462787640,16340,16340,16340,16340,0
|
|
20240802,153300,462787640,16340,16340,16340,16340,0
|
|
20240802,153200,462787640,16340,16340,16340,16340,0
|
|
20240802,153100,462787640,16340,16340,16340,16340,0
|
|
20240802,153000,462787640,16340,16340,16340,16340,734
|
|
20240802,152900,450794080,16350,16350,16350,16350,0
|
|
20240802,152800,450794080,16350,16350,16350,16350,0
|
|
20240802,152700,450794080,16350,16350,16350,16350,0
|
|
20240802,152600,450794080,16350,16350,16350,16350,0
|
|
20240802,152500,450794080,16350,16350,16350,16350,0
|
|
20240802,152400,450794080,16350,16350,16350,16350,0
|
|
20240802,152300,450794080,16350,16350,16350,16350,0
|
|
20240802,152200,450794080,16350,16350,16350,16350,0
|
|
20240802,152100,450794080,16350,16350,16350,16350,0
|
|
20240802,152000,450794080,16350,16350,16350,16350,0
|
|
20240802,151900,450794080,16350,16350,16350,16320,34
|
|
20240802,151800,450238510,16320,16320,16320,16320,48
|
|
20240802,151700,449455150,16350,16310,16350,16310,35
|
|
20240802,151600,448884030,16350,16310,16350,16310,36
|
|
20240802,151500,448296790,16310,16310,16350,16310,121
|
|
20240802,151400,446321240,16310,16350,16350,16310,19
|
|
20240802,151300,446011310,16310,16310,16310,16310,142
|
|
20240802,151200,443695290,16400,16310,16410,16310,26
|
|
20240802,151100,443270820,16410,16310,16410,16310,31
|
|
20240802,151000,442764870,16320,16320,16320,16310,26
|
|
20240802,150900,442340690,16320,16310,16320,16310,59
|
|
20240802,150800,441378220,16410,16330,16410,16310,38
|
|
20240802,150700,440758040,16320,16400,16400,16320,21
|
|
20240802,150600,440415230,16410,16310,16410,16310,17
|
|
20240802,150500,440137860,16310,16310,16410,16310,53
|
|
20240802,150400,439273000,16410,16320,16410,16310,233
|
|
20240802,150300,435471500,16340,16340,16340,16320,20
|
|
20240802,150200,435145060,16320,16340,16340,16320,23
|
|
20240802,150100,434769660,16410,16340,16410,16340,44
|
|
20240802,150000,434050510,16370,16360,16370,16340,37
|
|
20240802,145900,433445530,16360,16370,16380,16360,22
|
|
20240802,145800,433085400,16370,16410,16410,16360,84
|
|
20240802,145700,431711050,16360,16360,16410,16360,58
|
|
20240802,145600,430762070,16410,16360,16410,16360,25
|
|
20240802,145500,430352920,16410,16320,16410,16320,47
|
|
20240802,145400,429584060,16320,16360,16360,16310,54
|
|
20240802,145300,428702560,16310,16420,16420,16310,226
|
|
20240802,145200,425013380,16420,16330,16420,16330,50
|
|
20240802,145100,424196640,16380,16340,16380,16340,17
|
|
20240802,145000,423918820,16380,16360,16480,16340,35
|
|
20240802,144900,423346020,16380,16340,16480,16340,53
|
|
20240802,144800,422478950,16340,16340,16350,16340,47
|
|
20240802,144700,421710950,16350,16350,16360,16340,11
|
|
20240802,144600,421531130,16360,16370,16370,16340,25
|
|
20240802,144500,421122260,16370,16490,16490,16370,26
|
|
20240802,144400,420694350,16360,16340,16490,16330,337
|
|
20240802,144300,415148080,16450,16360,16450,16330,81
|
|
20240802,144200,413820030,16360,16370,16390,16360,37
|
|
20240802,144100,413213780,16370,16370,16370,16360,37
|
|
20240802,144000,412608420,16370,16370,16370,16360,58
|
|
20240802,143900,411659150,16370,16360,16370,16360,184
|
|
20240802,143800,408648410,16330,16360,16370,16330,40
|
|
20240802,143700,407994450,16360,16360,16360,16350,41
|
|
20240802,143600,407323830,16370,16340,16370,16330,54
|
|
20240802,143500,406441120,16350,16380,16380,16350,118
|
|
20240802,143400,404511500,16390,16460,16460,16350,8
|
|
20240802,143300,404380460,16350,16360,16450,16350,156
|
|
20240802,143200,401828440,16360,16370,16390,16350,30
|
|
20240802,143100,401337490,16350,16370,16370,16350,38
|
|
20240802,143000,400715870,16390,16350,16470,16350,23
|
|
20240802,142900,400339540,16350,16470,16470,16350,21
|
|
20240802,142800,399996070,16350,16350,16470,16350,42
|
|
20240802,142700,399308650,16350,16360,16470,16350,65
|
|
20240802,142600,398242130,16480,16380,16480,16350,161
|
|
20240802,142500,395605090,16350,16360,16380,16350,112
|
|
20240802,142400,393772750,16370,16360,16370,16360,49
|
|
20240802,142300,392970900,16370,16370,16380,16370,43
|
|
20240802,142200,392266950,16380,16370,16380,16370,44
|
|
20240802,142100,391546650,16380,16390,16390,16370,12
|
|
20240802,142000,391350150,16370,16400,16400,16370,33
|
|
20240802,141900,390809540,16390,16410,16450,16390,55
|
|
20240802,141800,389907610,16410,16400,16450,16400,89
|
|
20240802,141700,388446480,16410,16480,16480,16410,22
|
|
20240802,141600,388084830,16400,16380,16400,16380,22
|
|
20240802,141500,387724250,16380,16400,16400,16380,1275
|
|
20240802,141400,366824370,16400,16400,16400,16400,22
|
|
20240802,141300,366463570,16400,16400,16480,16400,34
|
|
20240802,141200,365905010,16400,16410,16480,16400,1719
|
|
20240802,141100,337702990,16410,16410,16480,16410,223
|
|
20240802,141000,334043490,16480,16480,16480,16410,26
|
|
20240802,140900,333616480,16410,16410,16480,16410,36
|
|
20240802,140800,333025510,16480,16420,16480,16420,187
|
|
20240802,140700,329954790,16480,16420,16480,16420,38
|
|
20240802,140600,329330710,16480,16420,16480,16420,36
|
|
20240802,140500,328738700,16480,16420,16480,16420,25
|
|
20240802,140400,328328080,16490,16420,16490,16420,117
|
|
20240802,140300,326406870,16490,16470,16490,16470,21
|
|
20240802,140200,326060980,16480,16490,16490,16480,51
|
|
20240802,140100,325220000,16490,16490,16490,16490,0
|
|
20240802,140000,325220000,16490,16430,16490,16430,14
|
|
20240802,135900,324989920,16490,16490,16490,16490,0
|
|
20240802,135800,324989920,16490,16490,16490,16490,0
|
|
20240802,135700,324989920,16490,16430,16490,16420,85
|
|
20240802,135600,323594140,16420,16430,16430,16420,571
|
|
20240802,135500,314218020,16490,16490,16490,16490,0
|
|
20240802,135400,314218020,16490,16490,16490,16490,11
|
|
20240802,135300,314036630,16490,16440,16490,16440,14
|
|
20240802,135200,313806420,16490,16450,16490,16450,16
|
|
20240802,135100,313543180,16450,16450,16450,16450,0
|
|
20240802,135000,313543180,16450,16450,16450,16450,0
|
|
20240802,134900,313543180,16450,16450,16450,16450,1
|
|
20240802,134800,313526730,16490,16490,16490,16490,1
|
|
20240802,134700,313510240,16490,16490,16490,16490,0
|
|
20240802,134600,313510240,16490,16490,16490,16490,0
|
|
20240802,134500,313510240,16490,16430,16490,16430,30
|
|
20240802,134400,313017280,16490,16490,16490,16490,0
|
|
20240802,134300,313017280,16490,16490,16490,16490,1
|
|
20240802,134200,313000790,16490,16490,16490,16490,2
|
|
20240802,134100,312967810,16430,16430,16430,16430,14
|
|
20240802,134000,312737790,16490,16490,16490,16490,0
|
|
20240802,133900,312737790,16490,16490,16490,16490,0
|
|
20240802,133800,312737790,16490,16490,16490,16490,0
|
|
20240802,133700,312737790,16490,16440,16490,16440,16
|
|
20240802,133600,312474600,16490,16490,16490,16490,0
|
|
20240802,133500,312474600,16490,16490,16490,16490,150
|
|
20240802,133400,310001100,16490,16440,16490,16440,15
|
|
20240802,133300,309754450,16490,16490,16490,16490,0
|
|
20240802,133200,309754450,16490,16480,16490,16480,8
|
|
20240802,133100,309622600,16490,16490,16490,16490,0
|
|
20240802,133000,309622600,16490,16440,16490,16440,14
|
|
20240802,132900,309392390,16490,16490,16490,16490,0
|
|
20240802,132800,309392390,16490,16490,16490,16490,0
|
|
20240802,132700,309392390,16490,16490,16490,16490,0
|
|
20240802,132600,309392390,16490,16430,16490,16430,15
|
|
20240802,132500,309145880,16490,16430,16490,16430,3
|
|
20240802,132400,309096530,16490,16490,16490,16490,0
|
|
20240802,132300,309096530,16490,16490,16490,16490,0
|
|
20240802,132200,309096530,16490,16430,16490,16430,184
|
|
20240802,132100,306073350,16490,16490,16490,16490,0
|
|
20240802,132000,306073350,16490,16470,16490,16430,74
|
|
20240802,131900,304857070,16490,16490,16490,16490,0
|
|
20240802,131800,304857070,16490,16440,16490,16440,15
|
|
20240802,131700,304610420,16490,16490,16490,16490,1
|
|
20240802,131600,304593930,16490,16490,16490,16490,0
|
|
20240802,131500,304593930,16490,16490,16490,16490,1
|
|
20240802,131400,304577440,16430,16430,16430,16430,13
|
|
20240802,131300,304363850,16490,16490,16490,16490,0
|
|
20240802,131200,304363850,16490,16490,16490,16490,0
|
|
20240802,131100,304363850,16490,16430,16490,16430,16
|
|
20240802,131000,304100850,16490,16490,16490,16490,1
|
|
20240802,130900,304084360,16490,16490,16490,16490,6
|
|
20240802,130800,303985420,16490,16490,16490,16490,2
|
|
20240802,130700,303952440,16490,16440,16490,16440,14
|
|
20240802,130600,303722230,16490,16490,16490,16490,0
|
|
20240802,130500,303722230,16490,16490,16490,16490,3
|
|
20240802,130400,303672760,16490,16490,16490,16490,0
|
|
20240802,130300,303672760,16490,16490,16490,16430,18
|
|
20240802,130200,303376780,16490,16490,16490,16490,0
|
|
20240802,130100,303376780,16490,16490,16490,16490,1
|
|
20240802,130000,303360290,16430,16490,16490,16430,33
|
|
20240802,125900,302818040,16490,16480,16490,16430,102
|
|
20240802,125800,301141930,16490,16490,16490,16490,0
|
|
20240802,125700,301141930,16490,16490,16490,16490,2
|
|
20240802,125600,301108950,16500,16470,16500,16440,202
|
|
20240802,125500,297787790,16470,16470,16470,16470,30
|
|
20240802,125400,297293690,16470,16470,16470,16470,1
|
|
20240802,125300,297277220,16500,16500,16500,16500,0
|
|
20240802,125200,297277220,16500,16490,16500,16480,19
|
|
20240802,125100,296964020,16500,16470,16500,16470,76
|
|
20240802,125000,295711730,16440,16440,16440,16440,117
|
|
20240802,124900,293788250,16440,16450,16450,16440,112
|
|
20240802,124800,291946910,16450,16460,16460,16450,167
|
|
20240802,124700,289199290,16470,16470,16470,16470,122
|
|
20240802,124600,287189950,16470,16470,16470,16470,0
|
|
20240802,124500,287189950,16470,16470,16470,16470,0
|
|
20240802,124400,287189950,16470,16480,16480,16470,25
|
|
20240802,124300,286778170,16480,16480,16480,16480,45
|
|
20240802,124200,286036570,16490,16510,16510,16490,552
|
|
20240802,124100,276928170,16510,16510,16510,16510,51
|
|
20240802,124000,276086160,16510,16510,16510,16510,13
|
|
20240802,123900,275871530,16510,16510,16510,16510,0
|
|
20240802,123800,275871530,16510,16510,16510,16510,0
|
|
20240802,123700,275871530,16510,16510,16510,16510,48
|
|
20240802,123600,275079050,16510,16510,16510,16510,14
|
|
20240802,123500,274847910,16510,16510,16510,16510,27
|
|
20240802,123400,274402140,16520,16520,16520,16520,10
|
|
20240802,123300,274236940,16520,16520,16520,16520,2
|
|
20240802,123200,274203900,16510,16510,16510,16510,13
|
|
20240802,123100,273989270,16520,16520,16520,16520,0
|
|
20240802,123000,273989270,16520,16520,16520,16520,0
|
|
20240802,122900,273989270,16520,16510,16520,16510,16
|
|
20240802,122800,273725090,16520,16520,16520,16520,20
|
|
20240802,122700,273394690,16520,16520,16520,16520,10
|
|
20240802,122600,273229490,16520,16520,16520,16520,6
|
|
20240802,122500,273130370,16510,16520,16520,16510,130
|
|
20240802,122400,270983900,16530,16530,16530,16530,0
|
|
20240802,122300,270983900,16530,16530,16530,16530,0
|
|
20240802,122200,270983900,16530,16530,16530,16530,2
|
|
20240802,122100,270950840,16520,16520,16520,16520,14
|
|
20240802,122000,270719560,16530,16530,16530,16530,30
|
|
20240802,121900,270223660,16530,16530,16530,16530,0
|
|
20240802,121800,270223660,16530,16530,16530,16530,1
|
|
20240802,121700,270207130,16500,16500,16500,16500,13
|
|
20240802,121600,269992630,16530,16530,16530,16530,100
|
|
20240802,121500,268339630,16530,16510,16530,16510,11
|
|
20240802,121400,268157960,16510,16510,16510,16510,5
|
|
20240802,121300,268075410,16510,16510,16510,16510,2
|
|
20240802,121200,268042390,16530,16530,16530,16530,2
|
|
20240802,121100,268009330,16530,16530,16530,16530,0
|
|
20240802,121000,268009330,16530,16500,16530,16500,14
|
|
20240802,120900,267778300,16530,16530,16530,16530,0
|
|
20240802,120800,267778300,16530,16530,16530,16530,0
|
|
20240802,120700,267778300,16530,16530,16530,16530,0
|
|
20240802,120600,267778300,16530,16510,16530,16510,15
|
|
20240802,120500,267530630,16530,16530,16530,16520,3
|
|
20240802,120400,267481050,16530,16480,16530,16480,147
|
|
20240802,120300,265058390,16530,16530,16530,16530,0
|
|
20240802,120200,265058390,16530,16480,16530,16480,14
|
|
20240802,120100,264827620,16530,16530,16530,16530,0
|
|
20240802,120000,264827620,16530,16530,16530,16530,3
|
|
20240802,115900,264778030,16530,16530,16530,16530,0
|
|
20240802,115800,264778030,16530,16480,16530,16480,17
|
|
20240802,115700,264497770,16530,16530,16530,16530,5
|
|
20240802,115600,264415120,16530,16500,16530,16500,133
|
|
20240802,115500,262219930,16500,16500,16500,16500,3
|
|
20240802,115400,262170430,16490,16490,16490,16490,13
|
|
20240802,115300,261956060,16500,16500,16500,16500,0
|
|
20240802,115200,261956060,16500,16500,16500,16500,0
|
|
20240802,115100,261956060,16500,16480,16500,16480,36
|
|
20240802,115000,261362530,16490,16490,16490,16490,0
|
|
20240802,114900,261362530,16490,16490,16490,16490,0
|
|
20240802,114800,261362530,16490,16490,16490,16480,7
|
|
20240802,114700,261247110,16480,16480,16480,16480,13
|
|
20240802,114600,261032870,16490,16490,16490,16490,0
|
|
20240802,114500,261032870,16490,16490,16490,16490,0
|
|
20240802,114400,261032870,16490,16490,16490,16490,1
|
|
20240802,114300,261016380,16480,16480,16490,16480,489
|
|
20240802,114200,252957570,16480,16480,16480,16480,0
|
|
20240802,114100,252957570,16480,16480,16480,16480,0
|
|
20240802,114000,252957570,16480,16480,16480,16480,0
|
|
20240802,113900,252957570,16480,16460,16480,16450,31
|
|
20240802,113800,252447400,16480,16450,16480,16450,301
|
|
20240802,113700,247495920,16480,16480,16480,16480,3
|
|
20240802,113600,247446480,16450,16460,16480,16450,20
|
|
20240802,113500,247117410,16460,16460,16460,16460,10
|
|
20240802,113400,246952810,16480,16480,16480,16480,0
|
|
20240802,113300,246952810,16480,16480,16480,16480,0
|
|
20240802,113200,246952810,16480,16480,16480,16480,8
|
|
20240802,113100,246820970,16480,16460,16480,16440,41
|
|
20240802,113000,246146410,16450,16450,16450,16450,60
|
|
20240802,112900,245159410,16450,16450,16450,16450,0
|
|
20240802,112800,245159410,16450,16460,16460,16450,58
|
|
20240802,112700,244205280,16470,16470,16470,16470,0
|
|
20240802,112600,244205280,16470,16470,16470,16470,0
|
|
20240802,112500,244205280,16470,16470,16470,16470,1
|
|
20240802,112400,244188810,16480,16460,16480,16440,53
|
|
20240802,112300,243316300,16470,16470,16470,16470,0
|
|
20240802,112200,243316300,16470,16470,16470,16470,0
|
|
20240802,112100,243316300,16470,16460,16480,16460,17
|
|
20240802,112000,243036400,16460,16460,16460,16450,10
|
|
20240802,111900,242871880,16480,16490,16490,16450,72
|
|
20240802,111800,241686340,16470,16470,16470,16470,26
|
|
20240802,111700,241258120,16470,16470,16470,16470,0
|
|
20240802,111600,241258120,16470,16470,16470,16460,18
|
|
20240802,111500,240961800,16460,16460,16460,16460,0
|
|
20240802,111400,240961800,16460,16460,16460,16460,2
|
|
20240802,111300,240928880,16460,16470,16470,16440,73
|
|
20240802,111200,239726800,16470,16490,16490,16470,15
|
|
20240802,111100,239479710,16470,16470,16470,16470,35
|
|
20240802,111000,238903260,16470,16470,16470,16470,0
|
|
20240802,110900,238903260,16470,16450,16470,16430,57
|
|
20240802,110800,237966380,16470,16470,16470,16470,1
|
|
20240802,110700,237949910,16500,16490,16500,16490,40
|
|
20240802,110600,237290300,16500,16500,16500,16500,0
|
|
20240802,110500,237290300,16500,16500,16500,16500,1
|
|
20240802,110400,237273800,16520,16520,16520,16520,0
|
|
20240802,110300,237273800,16520,16520,16520,16520,0
|
|
20240802,110200,237273800,16520,16520,16520,16520,0
|
|
20240802,110100,237273800,16520,16430,16520,16430,18
|
|
20240802,110000,236977700,16520,16450,16520,16440,31
|
|
20240802,105900,236467800,16450,16520,16520,16450,15
|
|
20240802,105800,236220700,16520,16520,16520,16520,0
|
|
20240802,105700,236220700,16520,16450,16520,16450,24
|
|
20240802,105600,235825830,16520,16450,16520,16450,22
|
|
20240802,105500,235462530,16530,16520,16530,16520,5
|
|
20240802,105400,235379910,16520,16470,16520,16470,14
|
|
20240802,105300,235148830,16530,16470,16530,16460,110
|
|
20240802,105200,233337060,16460,16460,16460,16460,2
|
|
20240802,105100,233304140,16470,16470,16470,16470,0
|
|
20240802,105000,233304140,16470,16470,16470,16460,197
|
|
20240802,104900,230060060,16530,16530,16530,16530,0
|
|
20240802,104800,230060060,16530,16470,16530,16470,20
|
|
20240802,104700,229730340,16470,16470,16470,16470,1
|
|
20240802,104600,229713870,16450,16470,16470,16450,741
|
|
20240802,104500,217524300,16480,16480,16480,16480,3
|
|
20240802,104400,217474860,16490,16470,16490,16470,281
|
|
20240802,104300,212846750,16470,16480,16480,16450,155
|
|
20240802,104200,210295760,16480,16490,16490,16480,3
|
|
20240802,104100,210246310,16500,16500,16500,16500,51
|
|
20240802,104000,209404810,16530,16520,16530,16510,14
|
|
20240802,103900,209173500,16530,16530,16530,16530,0
|
|
20240802,103800,209173500,16530,16530,16530,16530,1
|
|
20240802,103700,209156970,16550,16550,16550,16550,0
|
|
20240802,103600,209156970,16550,16560,16560,16550,3
|
|
20240802,103500,209107310,16570,16570,16570,16570,0
|
|
20240802,103400,209107310,16570,16570,16570,16570,1
|
|
20240802,103300,209090740,16620,16620,16620,16620,0
|
|
20240802,103200,209090740,16620,16510,16620,16510,6
|
|
20240802,103100,208991570,16510,16510,16510,16510,1
|
|
20240802,103000,208975060,16510,16510,16510,16510,8
|
|
20240802,102900,208842980,16620,16620,16620,16620,0
|
|
20240802,102800,208842980,16620,16620,16620,16620,1
|
|
20240802,102700,208826360,16530,16530,16530,16530,15
|
|
20240802,102600,208578410,16550,16630,16630,16550,3
|
|
20240802,102500,208528670,16500,16630,16630,16500,70
|
|
20240802,102400,207373540,16570,16570,16570,16570,0
|
|
20240802,102300,207373540,16570,16570,16570,16570,56
|
|
20240802,102200,206445620,16630,16630,16630,16630,0
|
|
20240802,102100,206445620,16630,16630,16630,16570,231
|
|
20240802,102000,202609580,16630,16630,16630,16630,72
|
|
20240802,101900,201412220,16610,16610,16610,16610,13
|
|
20240802,101800,201196290,16600,16700,16700,16600,104
|
|
20240802,101700,199459590,16840,16840,16840,16840,5
|
|
20240802,101600,199375390,16840,16840,16840,16840,2
|
|
20240802,101500,199341710,16840,16700,16840,16700,14
|
|
20240802,101400,199107770,16700,16700,16700,16700,0
|
|
20240802,101300,199107770,16700,16700,16700,16700,200
|
|
20240802,101200,195767770,16700,16700,16700,16700,50
|
|
20240802,101100,194932770,16700,16630,16700,16630,257
|
|
20240802,101000,190654020,16610,16590,16610,16590,80
|
|
20240802,100900,189326720,16590,16500,16590,16500,220
|
|
20240802,100800,185691760,16570,16570,16570,16570,0
|
|
20240802,100700,185691760,16570,16570,16570,16570,0
|
|
20240802,100600,185691760,16570,16560,16570,16500,4
|
|
20240802,100500,185625630,16570,16570,16570,16570,0
|
|
20240802,100400,185625630,16570,16550,16570,16500,102
|
|
20240802,100300,183937660,16550,16550,16550,16550,1
|
|
20240802,100200,183921110,16550,16540,16550,16540,224
|
|
20240802,100100,180216140,16500,16450,16500,16450,956
|
|
20240802,100000,164454100,16460,16460,16460,16460,1
|
|
20240802,095900,164437640,16460,16460,16460,16460,0
|
|
20240802,095800,164437640,16460,16430,16460,16420,154
|
|
20240802,095700,161906950,16420,16430,16460,16420,334
|
|
20240802,095600,156422010,16460,16440,16460,16440,9
|
|
20240802,095500,156274030,16490,16490,16490,16490,1
|
|
20240802,095400,156257540,16440,16430,16490,16430,11
|
|
20240802,095300,156076660,16500,16500,16500,16500,0
|
|
20240802,095200,156076660,16500,16500,16500,16500,0
|
|
20240802,095100,156076660,16500,16420,16500,16420,6
|
|
20240802,095000,155978060,16480,16480,16480,16480,0
|
|
20240802,094900,155978060,16480,16480,16480,16480,10
|
|
20240802,094800,155813260,16540,16540,16550,16420,134
|
|
20240802,094700,153612300,16420,16540,16540,16420,608
|
|
20240802,094600,143611290,16540,16450,16540,16450,51
|
|
20240802,094500,142772250,16540,16540,16540,16540,0
|
|
20240802,094400,142772250,16540,16540,16540,16540,1
|
|
20240802,094300,142755710,16540,16470,16540,16470,3
|
|
20240802,094200,142706230,16550,16550,16550,16550,1
|
|
20240802,094100,142689680,16550,16550,16550,16550,0
|
|
20240802,094000,142689680,16550,16550,16550,16550,0
|
|
20240802,093900,142689680,16550,16550,16550,16550,0
|
|
20240802,093800,142689680,16550,16530,16560,16530,3
|
|
20240802,093700,142640040,16470,16530,16530,16470,303
|
|
20240802,093600,137631570,16530,16520,16530,16520,32
|
|
20240802,093500,137102920,16520,16450,16520,16450,7
|
|
20240802,093400,136987530,16520,16450,16520,16410,914
|
|
20240802,093300,121978250,16500,16530,16570,16500,24
|
|
20240802,093200,121581810,16500,16530,16530,16500,201
|
|
20240802,093100,118264980,16570,16570,16570,16570,20
|
|
20240802,093000,117933580,16570,16570,16570,16570,1
|
|
20240802,092900,117917010,16570,16550,16570,16550,32
|
|
20240802,092800,117386790,16570,16570,16570,16520,412
|
|
20240802,092700,110577320,16570,16550,16570,16550,9
|
|
20240802,092600,110428310,16500,16500,16500,16500,0
|
|
20240802,092500,110428310,16500,16550,16570,16500,725
|
|
20240802,092400,98458940,16520,16580,16580,16520,871
|
|
20240802,092300,84046230,16590,16590,16590,16570,55
|
|
20240802,092200,83134280,16570,16580,16580,16570,104
|
|
20240802,092100,81410990,16590,16590,16590,16590,1017
|
|
20240802,092000,64538960,16590,16590,16590,16590,9
|
|
20240802,091900,64389650,16610,16610,16610,16610,1
|
|
20240802,091800,64373040,16550,16580,16580,16550,1223
|
|
20240802,091700,44107460,16580,16640,16640,16580,257
|
|
20240802,091600,39842050,16630,16630,16630,16630,15
|
|
20240802,091500,39592600,16580,16580,16580,16580,100
|
|
20240802,091400,37934600,16570,16580,16580,16570,100
|
|
20240802,091300,36277550,16570,16570,16570,16570,23
|
|
20240802,091200,35896440,16570,16610,16610,16570,115
|
|
20240802,091100,33990690,16610,16610,16610,16600,756
|
|
20240802,091000,21439550,16610,16650,16650,16610,621
|
|
20240802,090900,11104470,16660,16670,16670,16660,18
|
|
20240802,090800,10804520,16690,16680,16700,16670,25
|
|
20240802,090700,10387480,16680,16700,16700,16680,103
|
|
20240802,090600,8668920,16680,16680,16680,16680,0
|
|
20240802,090500,8668920,16680,16680,16680,16680,198
|
|
20240802,090400,5366280,16680,16680,16680,16680,1
|
|
20240802,090300,5349600,16680,16680,16680,16680,5
|
|
20240802,090200,5266200,16680,16650,16680,16650,8
|
|
20240802,090100,5132970,16650,16680,16680,16650,67
|
|
20240802,090000,4016860,16680,16800,16810,16680,240
|