664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200100,413746230,5740,5740,5740,5740,590
|
|
20240802,200000,413746230,5740,5740,5740,5740,0
|
|
20240802,195900,413746230,5740,5740,5740,5740,0
|
|
20240802,195800,413746230,5740,5740,5740,5740,0
|
|
20240802,195700,413746230,5740,5740,5740,5740,0
|
|
20240802,195600,413746230,5740,5740,5740,5740,0
|
|
20240802,195500,413746230,5740,5740,5740,5740,0
|
|
20240802,195400,413746230,5740,5740,5740,5740,0
|
|
20240802,195300,413746230,5740,5740,5740,5740,0
|
|
20240802,195200,413746230,5740,5740,5740,5740,0
|
|
20240802,195100,413746230,5740,5740,5740,5740,0
|
|
20240802,195000,413746230,5740,5740,5740,5740,0
|
|
20240802,194900,413746230,5740,5740,5740,5740,0
|
|
20240802,194800,413746230,5740,5740,5740,5740,0
|
|
20240802,194700,413746230,5740,5740,5740,5740,0
|
|
20240802,194600,413746230,5740,5740,5740,5740,0
|
|
20240802,194500,413746230,5740,5740,5740,5740,0
|
|
20240802,194400,413746230,5740,5740,5740,5740,0
|
|
20240802,194300,413746230,5740,5740,5740,5740,0
|
|
20240802,194200,413746230,5740,5740,5740,5740,0
|
|
20240802,194100,413746230,5740,5740,5740,5740,0
|
|
20240802,194000,413746230,5740,5740,5740,5740,0
|
|
20240802,193900,413746230,5740,5740,5740,5740,0
|
|
20240802,193800,413746230,5740,5740,5740,5740,0
|
|
20240802,193700,413746230,5740,5740,5740,5740,0
|
|
20240802,193600,413746230,5740,5740,5740,5740,0
|
|
20240802,193500,413746230,5740,5740,5740,5740,0
|
|
20240802,193400,413746230,5740,5740,5740,5740,0
|
|
20240802,193300,413746230,5740,5740,5740,5740,0
|
|
20240802,193200,413746230,5740,5740,5740,5740,0
|
|
20240802,193100,413746230,5740,5740,5740,5740,590
|
|
20240802,193000,413746230,5740,5740,5740,5740,0
|
|
20240802,192900,413746230,5740,5740,5740,5740,0
|
|
20240802,192800,413746230,5740,5740,5740,5740,0
|
|
20240802,192700,413746230,5740,5740,5740,5740,0
|
|
20240802,192600,413746230,5740,5740,5740,5740,0
|
|
20240802,192500,413746230,5740,5740,5740,5740,0
|
|
20240802,192400,413746230,5740,5740,5740,5740,0
|
|
20240802,192300,413746230,5740,5740,5740,5740,0
|
|
20240802,192200,413746230,5740,5740,5740,5740,0
|
|
20240802,192100,413746230,5740,5740,5740,5740,0
|
|
20240802,192000,413746230,5740,5740,5740,5740,0
|
|
20240802,191900,413746230,5740,5740,5740,5740,0
|
|
20240802,191800,413746230,5740,5740,5740,5740,0
|
|
20240802,191700,413746230,5740,5740,5740,5740,0
|
|
20240802,191600,413746230,5740,5740,5740,5740,0
|
|
20240802,191500,413746230,5740,5740,5740,5740,0
|
|
20240802,191400,413746230,5740,5740,5740,5740,0
|
|
20240802,191300,413746230,5740,5740,5740,5740,0
|
|
20240802,191200,413746230,5740,5740,5740,5740,0
|
|
20240802,191100,413746230,5740,5740,5740,5740,0
|
|
20240802,191000,413746230,5740,5740,5740,5740,0
|
|
20240802,190900,413746230,5740,5740,5740,5740,0
|
|
20240802,190800,413746230,5740,5740,5740,5740,0
|
|
20240802,190700,413746230,5740,5740,5740,5740,0
|
|
20240802,190600,413746230,5740,5740,5740,5740,0
|
|
20240802,190500,413746230,5740,5740,5740,5740,0
|
|
20240802,190400,413746230,5740,5740,5740,5740,0
|
|
20240802,190300,413746230,5740,5740,5740,5740,0
|
|
20240802,190200,413746230,5740,5740,5740,5740,0
|
|
20240802,190100,413746230,5740,5740,5740,5740,590
|
|
20240802,190000,413746230,5740,5740,5740,5740,0
|
|
20240802,185900,413746230,5740,5740,5740,5740,0
|
|
20240802,185800,413746230,5740,5740,5740,5740,0
|
|
20240802,185700,413746230,5740,5740,5740,5740,0
|
|
20240802,185600,413746230,5740,5740,5740,5740,0
|
|
20240802,185500,413746230,5740,5740,5740,5740,0
|
|
20240802,185400,413746230,5740,5740,5740,5740,0
|
|
20240802,185300,413746230,5740,5740,5740,5740,0
|
|
20240802,185200,413746230,5740,5740,5740,5740,0
|
|
20240802,185100,413746230,5740,5740,5740,5740,0
|
|
20240802,185000,413746230,5740,5740,5740,5740,0
|
|
20240802,184900,413746230,5740,5740,5740,5740,0
|
|
20240802,184800,413746230,5740,5740,5740,5740,0
|
|
20240802,184700,413746230,5740,5740,5740,5740,0
|
|
20240802,184600,413746230,5740,5740,5740,5740,0
|
|
20240802,184500,413746230,5740,5740,5740,5740,0
|
|
20240802,184400,413746230,5740,5740,5740,5740,0
|
|
20240802,184300,413746230,5740,5740,5740,5740,0
|
|
20240802,184200,413746230,5740,5740,5740,5740,0
|
|
20240802,184100,413746230,5740,5740,5740,5740,0
|
|
20240802,184000,413746230,5740,5740,5740,5740,0
|
|
20240802,183900,413746230,5740,5740,5740,5740,0
|
|
20240802,183800,413746230,5740,5740,5740,5740,0
|
|
20240802,183700,413746230,5740,5740,5740,5740,0
|
|
20240802,183600,413746230,5740,5740,5740,5740,0
|
|
20240802,183500,413746230,5740,5740,5740,5740,0
|
|
20240802,183400,413746230,5740,5740,5740,5740,0
|
|
20240802,183300,413746230,5740,5740,5740,5740,0
|
|
20240802,183200,413746230,5740,5740,5740,5740,0
|
|
20240802,183100,413746230,5740,5740,5740,5740,590
|
|
20240802,183000,413746230,5740,5740,5740,5740,0
|
|
20240802,182900,413746230,5740,5740,5740,5740,0
|
|
20240802,182800,413746230,5740,5740,5740,5740,0
|
|
20240802,182700,413746230,5740,5740,5740,5740,0
|
|
20240802,182600,413746230,5740,5740,5740,5740,0
|
|
20240802,182500,413746230,5740,5740,5740,5740,0
|
|
20240802,182400,413746230,5740,5740,5740,5740,0
|
|
20240802,182300,413746230,5740,5740,5740,5740,0
|
|
20240802,182200,413746230,5740,5740,5740,5740,0
|
|
20240802,182100,413746230,5740,5740,5740,5740,0
|
|
20240802,182000,413746230,5740,5740,5740,5740,0
|
|
20240802,181900,413746230,5740,5740,5740,5740,0
|
|
20240802,181800,413746230,5740,5740,5740,5740,0
|
|
20240802,181700,413746230,5740,5740,5740,5740,0
|
|
20240802,181600,413746230,5740,5740,5740,5740,0
|
|
20240802,181500,413746230,5740,5740,5740,5740,0
|
|
20240802,181400,413746230,5740,5740,5740,5740,0
|
|
20240802,181300,413746230,5740,5740,5740,5740,0
|
|
20240802,181200,413746230,5740,5740,5740,5740,0
|
|
20240802,181100,413746230,5740,5740,5740,5740,0
|
|
20240802,181000,413746230,5740,5740,5740,5740,0
|
|
20240802,180900,413746230,5740,5740,5740,5740,0
|
|
20240802,180800,413746230,5740,5740,5740,5740,0
|
|
20240802,180700,413746230,5740,5740,5740,5740,0
|
|
20240802,180600,413746230,5740,5740,5740,5740,0
|
|
20240802,180500,413746230,5740,5740,5740,5740,0
|
|
20240802,180400,413746230,5740,5740,5740,5740,0
|
|
20240802,180300,413746230,5740,5740,5740,5740,0
|
|
20240802,180200,413746230,5740,5740,5740,5740,0
|
|
20240802,180100,413746230,5740,5740,5740,5740,590
|
|
20240802,180000,413746230,5740,5740,5740,5740,0
|
|
20240802,175900,413746230,5740,5740,5740,5740,0
|
|
20240802,175800,413746230,5740,5740,5740,5740,0
|
|
20240802,175700,413746230,5740,5740,5740,5740,0
|
|
20240802,175600,413746230,5740,5740,5740,5740,0
|
|
20240802,175500,413746230,5740,5740,5740,5740,0
|
|
20240802,175400,413746230,5740,5740,5740,5740,0
|
|
20240802,175300,413746230,5740,5740,5740,5740,0
|
|
20240802,175200,413746230,5740,5740,5740,5740,0
|
|
20240802,175100,413746230,5740,5740,5740,5740,0
|
|
20240802,175000,413746230,5740,5740,5740,5740,0
|
|
20240802,174900,413746230,5740,5740,5740,5740,0
|
|
20240802,174800,413746230,5740,5740,5740,5740,0
|
|
20240802,174700,413746230,5740,5740,5740,5740,0
|
|
20240802,174600,413746230,5740,5740,5740,5740,0
|
|
20240802,174500,413746230,5740,5740,5740,5740,0
|
|
20240802,174400,413746230,5740,5740,5740,5740,0
|
|
20240802,174300,413746230,5740,5740,5740,5740,0
|
|
20240802,174200,413746230,5740,5740,5740,5740,0
|
|
20240802,174100,413746230,5740,5740,5740,5740,0
|
|
20240802,174000,413746230,5740,5740,5740,5740,0
|
|
20240802,173900,413746230,5740,5740,5740,5740,0
|
|
20240802,173800,413746230,5740,5740,5740,5740,0
|
|
20240802,173700,413746230,5740,5740,5740,5740,0
|
|
20240802,173600,413746230,5740,5740,5740,5740,0
|
|
20240802,173500,413746230,5740,5740,5740,5740,0
|
|
20240802,173400,413746230,5740,5740,5740,5740,0
|
|
20240802,173300,413746230,5740,5740,5740,5740,0
|
|
20240802,173200,413746230,5740,5740,5740,5740,0
|
|
20240802,173100,413746230,5740,5740,5740,5740,590
|
|
20240802,173000,413746230,5740,5740,5740,5740,0
|
|
20240802,172900,413746230,5740,5740,5740,5740,0
|
|
20240802,172800,413746230,5740,5740,5740,5740,0
|
|
20240802,172700,413746230,5740,5740,5740,5740,0
|
|
20240802,172600,413746230,5740,5740,5740,5740,0
|
|
20240802,172500,413746230,5740,5740,5740,5740,0
|
|
20240802,172400,413746230,5740,5740,5740,5740,0
|
|
20240802,172300,413746230,5740,5740,5740,5740,0
|
|
20240802,172200,413746230,5740,5740,5740,5740,0
|
|
20240802,172100,413746230,5740,5740,5740,5740,0
|
|
20240802,172000,413746230,5740,5740,5740,5740,0
|
|
20240802,171900,413746230,5740,5740,5740,5740,0
|
|
20240802,171800,413746230,5740,5740,5740,5740,0
|
|
20240802,171700,413746230,5740,5740,5740,5740,0
|
|
20240802,171600,413746230,5740,5740,5740,5740,0
|
|
20240802,171500,413746230,5740,5740,5740,5740,0
|
|
20240802,171400,413746230,5740,5740,5740,5740,0
|
|
20240802,171300,413746230,5740,5740,5740,5740,0
|
|
20240802,171200,413746230,5740,5740,5740,5740,0
|
|
20240802,171100,413746230,5740,5740,5740,5740,0
|
|
20240802,171000,413746230,5740,5740,5740,5740,0
|
|
20240802,170900,413746230,5740,5740,5740,5740,0
|
|
20240802,170800,413746230,5740,5740,5740,5740,0
|
|
20240802,170700,413746230,5740,5740,5740,5740,0
|
|
20240802,170600,413746230,5740,5740,5740,5740,0
|
|
20240802,170500,413746230,5740,5740,5740,5740,0
|
|
20240802,170400,413746230,5740,5740,5740,5740,0
|
|
20240802,170300,413746230,5740,5740,5740,5740,0
|
|
20240802,170200,413746230,5740,5740,5740,5740,0
|
|
20240802,170100,413746230,5740,5740,5740,5740,590
|
|
20240802,170000,413746230,5740,5740,5740,5740,0
|
|
20240802,165900,413746230,5740,5740,5740,5740,0
|
|
20240802,165800,413746230,5740,5740,5740,5740,0
|
|
20240802,165700,413746230,5740,5740,5740,5740,0
|
|
20240802,165600,413746230,5740,5740,5740,5740,0
|
|
20240802,165500,413746230,5740,5740,5740,5740,0
|
|
20240802,165400,413746230,5740,5740,5740,5740,0
|
|
20240802,165300,413746230,5740,5740,5740,5740,0
|
|
20240802,165200,413746230,5740,5740,5740,5740,0
|
|
20240802,165100,413746230,5740,5740,5740,5740,0
|
|
20240802,165000,413746230,5740,5740,5740,5740,0
|
|
20240802,164900,413746230,5740,5740,5740,5740,0
|
|
20240802,164800,413746230,5740,5740,5740,5740,0
|
|
20240802,164700,413746230,5740,5740,5740,5740,0
|
|
20240802,164600,413746230,5740,5740,5740,5740,0
|
|
20240802,164500,413746230,5740,5740,5740,5740,0
|
|
20240802,164400,413746230,5740,5740,5740,5740,0
|
|
20240802,164300,413746230,5740,5740,5740,5740,0
|
|
20240802,164200,413746230,5740,5740,5740,5740,0
|
|
20240802,164100,413746230,5740,5740,5740,5740,0
|
|
20240802,164000,413746230,5740,5740,5740,5740,0
|
|
20240802,163900,413746230,5740,5740,5740,5740,0
|
|
20240802,163800,413746230,5740,5740,5740,5740,0
|
|
20240802,163700,413746230,5740,5740,5740,5740,0
|
|
20240802,163600,413746230,5740,5740,5740,5740,0
|
|
20240802,163500,413746230,5740,5740,5740,5740,0
|
|
20240802,163400,413746230,5740,5740,5740,5740,0
|
|
20240802,163300,413746230,5740,5740,5740,5740,0
|
|
20240802,163200,413746230,5740,5740,5740,5740,0
|
|
20240802,163100,413746230,5740,5740,5740,5740,590
|
|
20240802,163000,413746230,5740,5740,5740,5740,0
|
|
20240802,162900,413746230,5740,5740,5740,5740,0
|
|
20240802,162800,413746230,5740,5740,5740,5740,0
|
|
20240802,162700,413746230,5740,5740,5740,5740,0
|
|
20240802,162600,413746230,5740,5740,5740,5740,0
|
|
20240802,162500,413746230,5740,5740,5740,5740,0
|
|
20240802,162400,413746230,5740,5740,5740,5740,0
|
|
20240802,162300,413746230,5740,5740,5740,5740,0
|
|
20240802,162200,413746230,5740,5740,5740,5740,0
|
|
20240802,162100,413746230,5740,5740,5740,5740,0
|
|
20240802,162000,413746230,5740,5740,5740,5740,0
|
|
20240802,161900,413746230,5740,5740,5740,5740,0
|
|
20240802,161800,413746230,5740,5740,5740,5740,0
|
|
20240802,161700,413746230,5740,5740,5740,5740,0
|
|
20240802,161600,413746230,5740,5740,5740,5740,0
|
|
20240802,161500,413746230,5740,5740,5740,5740,0
|
|
20240802,161400,413746230,5740,5740,5740,5740,0
|
|
20240802,161300,413746230,5740,5740,5740,5740,0
|
|
20240802,161200,413746230,5740,5740,5740,5740,0
|
|
20240802,161100,413746230,5740,5740,5740,5740,0
|
|
20240802,161000,413746230,5740,5740,5740,5740,0
|
|
20240802,160900,413746230,5740,5740,5740,5740,0
|
|
20240802,160800,413746230,5740,5740,5740,5740,0
|
|
20240802,160700,413746230,5740,5740,5740,5740,0
|
|
20240802,160600,413746230,5740,5740,5740,5740,0
|
|
20240802,160500,413746230,5740,5740,5740,5740,0
|
|
20240802,160400,413746230,5740,5740,5740,5740,0
|
|
20240802,160300,413746230,5740,5740,5740,5740,0
|
|
20240802,160200,413746230,5740,5740,5740,5740,0
|
|
20240802,160100,413746230,5740,5740,5740,5740,590
|
|
20240802,160000,413746230,5740,5740,5740,5740,0
|
|
20240802,155900,413746230,5740,5740,5740,5740,0
|
|
20240802,155800,413746230,5740,5740,5740,5740,0
|
|
20240802,155700,413746230,5740,5740,5740,5740,0
|
|
20240802,155600,413746230,5740,5740,5740,5740,0
|
|
20240802,155500,413746230,5740,5740,5740,5740,0
|
|
20240802,155400,413746230,5740,5740,5740,5740,0
|
|
20240802,155300,413746230,5740,5740,5740,5740,0
|
|
20240802,155200,413746230,5740,5740,5740,5740,0
|
|
20240802,155100,413746230,5740,5740,5740,5740,0
|
|
20240802,155000,413746230,5740,5740,5740,5740,0
|
|
20240802,154900,413746230,5740,5740,5740,5740,0
|
|
20240802,154800,413746230,5740,5740,5740,5740,0
|
|
20240802,154700,413746230,5740,5740,5740,5740,0
|
|
20240802,154600,413746230,5740,5740,5740,5740,0
|
|
20240802,154500,413746230,5740,5740,5740,5740,0
|
|
20240802,154400,413746230,5740,5740,5740,5740,0
|
|
20240802,154300,413746230,5740,5740,5740,5740,0
|
|
20240802,154200,413746230,5740,5740,5740,5740,0
|
|
20240802,154100,413746230,5740,5740,5740,5740,0
|
|
20240802,154000,413746230,5740,5740,5740,5740,0
|
|
20240802,153900,413746230,5740,5740,5740,5740,0
|
|
20240802,153800,413746230,5740,5740,5740,5740,0
|
|
20240802,153700,413746230,5740,5740,5740,5740,0
|
|
20240802,153600,413746230,5740,5740,5740,5740,0
|
|
20240802,153500,413746230,5740,5740,5740,5740,0
|
|
20240802,153400,413746230,5740,5740,5740,5740,0
|
|
20240802,153300,413746230,5740,5740,5740,5740,0
|
|
20240802,153200,413746230,5740,5740,5740,5740,0
|
|
20240802,153100,413746230,5740,5740,5740,5740,590
|
|
20240802,153000,413746230,5740,5740,5740,5740,590
|
|
20240802,152900,410359630,5760,5760,5760,5760,0
|
|
20240802,152800,410359630,5760,5760,5760,5760,0
|
|
20240802,152700,410359630,5760,5760,5760,5760,0
|
|
20240802,152600,410359630,5760,5760,5760,5760,0
|
|
20240802,152500,410359630,5760,5760,5760,5760,0
|
|
20240802,152400,410359630,5760,5760,5760,5760,0
|
|
20240802,152300,410359630,5760,5760,5760,5760,0
|
|
20240802,152200,410359630,5760,5760,5760,5760,0
|
|
20240802,152100,410359630,5760,5760,5760,5760,0
|
|
20240802,152000,410359630,5760,5760,5760,5760,0
|
|
20240802,151900,410359630,5760,5760,5760,5760,1
|
|
20240802,151800,410353870,5740,5760,5760,5740,114
|
|
20240802,151700,409697270,5760,5740,5760,5740,1084
|
|
20240802,151600,403456920,5740,5740,5740,5740,0
|
|
20240802,151500,403456920,5740,5740,5740,5740,0
|
|
20240802,151400,403456920,5740,5740,5740,5740,9
|
|
20240802,151300,403405260,5750,5750,5750,5750,60
|
|
20240802,151200,403060260,5760,5750,5760,5740,500
|
|
20240802,151100,400187210,5750,5750,5750,5750,335
|
|
20240802,151000,398260960,5760,5760,5760,5760,50
|
|
20240802,150900,397972960,5760,5760,5760,5760,150
|
|
20240802,150800,397108960,5750,5750,5750,5750,1
|
|
20240802,150700,397103210,5770,5770,5770,5770,200
|
|
20240802,150600,395949210,5750,5750,5750,5750,0
|
|
20240802,150500,395949210,5750,5750,5750,5750,0
|
|
20240802,150400,395949210,5750,5750,5750,5750,14
|
|
20240802,150300,395868710,5750,5750,5750,5750,0
|
|
20240802,150200,395868710,5750,5750,5750,5750,1000
|
|
20240802,150100,390118710,5750,5750,5750,5750,600
|
|
20240802,150000,386668710,5770,5770,5770,5770,1
|
|
20240802,145900,386662940,5750,5750,5750,5750,0
|
|
20240802,145800,386662940,5750,5750,5750,5750,1
|
|
20240802,145700,386657190,5770,5770,5770,5770,32
|
|
20240802,145600,386472550,5770,5770,5770,5770,0
|
|
20240802,145500,386472550,5770,5770,5770,5770,0
|
|
20240802,145400,386472550,5770,5770,5770,5770,0
|
|
20240802,145300,386472550,5770,5770,5770,5770,0
|
|
20240802,145200,386472550,5770,5770,5770,5770,0
|
|
20240802,145100,386472550,5770,5770,5770,5770,1
|
|
20240802,145000,386466780,5790,5790,5790,5790,0
|
|
20240802,144900,386466780,5790,5770,5790,5760,112
|
|
20240802,144800,385820630,5760,5770,5770,5760,97
|
|
20240802,144700,385261900,5790,5770,5790,5770,33
|
|
20240802,144600,385071460,5770,5770,5770,5770,234
|
|
20240802,144500,383721280,5760,5760,5760,5740,113
|
|
20240802,144400,383072340,5770,5770,5770,5770,1
|
|
20240802,144300,383066570,5760,5750,5760,5740,1002
|
|
20240802,144200,377304190,5740,5760,5760,5740,523
|
|
20240802,144100,374300160,5760,5760,5760,5760,0
|
|
20240802,144000,374300160,5760,5750,5760,5750,203
|
|
20240802,143900,373132900,5740,5750,5750,5740,23
|
|
20240802,143800,373000870,5760,5760,5760,5760,9
|
|
20240802,143700,372949030,5760,5760,5760,5760,0
|
|
20240802,143600,372949030,5760,5760,5760,5760,0
|
|
20240802,143500,372949030,5760,5760,5760,5760,100
|
|
20240802,143400,372373030,5740,5740,5740,5740,47
|
|
20240802,143300,372103250,5740,5750,5750,5740,822
|
|
20240802,143200,367378000,5750,5760,5760,5750,7000
|
|
20240802,143100,327110420,5790,5770,5790,5760,3337
|
|
20240802,143000,307867300,5770,5790,5790,5770,3363
|
|
20240802,142900,288438840,5790,5790,5790,5790,0
|
|
20240802,142800,288438840,5790,5810,5810,5790,2720
|
|
20240802,142700,272682800,5820,5820,5820,5820,0
|
|
20240802,142600,272682800,5820,5820,5820,5820,0
|
|
20240802,142500,272682800,5820,5820,5820,5820,1
|
|
20240802,142400,272676980,5820,5820,5820,5820,0
|
|
20240802,142300,272676980,5820,5820,5820,5820,0
|
|
20240802,142200,272676980,5820,5820,5820,5820,0
|
|
20240802,142100,272676980,5820,5820,5820,5820,518
|
|
20240802,142000,269662220,5900,5900,5900,5900,0
|
|
20240802,141900,269662220,5900,5900,5900,5900,0
|
|
20240802,141800,269662220,5900,5900,5900,5900,0
|
|
20240802,141700,269662220,5900,5900,5900,5900,0
|
|
20240802,141600,269662220,5900,5900,5900,5900,0
|
|
20240802,141500,269662220,5900,5900,5900,5900,0
|
|
20240802,141400,269662220,5900,5900,5900,5900,0
|
|
20240802,141300,269662220,5900,5800,5900,5800,2000
|
|
20240802,141200,258009780,5790,5800,5800,5790,1342
|
|
20240802,141100,250239480,5800,5800,5800,5800,10
|
|
20240802,141000,250181480,5800,5800,5800,5800,0
|
|
20240802,140900,250181480,5800,5800,5800,5800,10
|
|
20240802,140800,250123480,5800,5800,5800,5800,0
|
|
20240802,140700,250123480,5800,5800,5800,5800,20
|
|
20240802,140600,250007480,5800,5800,5800,5800,0
|
|
20240802,140500,250007480,5800,5800,5800,5800,0
|
|
20240802,140400,250007480,5800,5800,5800,5800,0
|
|
20240802,140300,250007480,5800,5800,5800,5800,0
|
|
20240802,140200,250007480,5800,5800,5800,5800,0
|
|
20240802,140100,250007480,5800,5800,5800,5800,0
|
|
20240802,140000,250007480,5800,5800,5800,5800,0
|
|
20240802,135900,250007480,5800,5800,5800,5800,311
|
|
20240802,135800,248203680,5810,5800,5810,5800,288
|
|
20240802,135700,246532290,5800,5800,5800,5800,0
|
|
20240802,135600,246532290,5800,5800,5800,5800,1625
|
|
20240802,135500,237107290,5800,5800,5800,5800,0
|
|
20240802,135400,237107290,5800,5800,5800,5800,0
|
|
20240802,135300,237107290,5800,5800,5800,5800,0
|
|
20240802,135200,237107290,5800,5800,5800,5800,0
|
|
20240802,135100,237107290,5800,5800,5800,5800,351
|
|
20240802,135000,235071490,5800,5800,5800,5800,0
|
|
20240802,134900,235071490,5800,5800,5800,5800,0
|
|
20240802,134800,235071490,5800,5800,5800,5800,0
|
|
20240802,134700,235071490,5800,5800,5800,5800,0
|
|
20240802,134600,235071490,5800,5800,5800,5800,4
|
|
20240802,134500,235048290,5820,5810,5820,5810,2
|
|
20240802,134400,235036660,5820,5820,5820,5820,0
|
|
20240802,134300,235036660,5820,5820,5820,5820,0
|
|
20240802,134200,235036660,5820,5820,5820,5820,0
|
|
20240802,134100,235036660,5820,5820,5820,5820,0
|
|
20240802,134000,235036660,5820,5820,5820,5820,0
|
|
20240802,133900,235036660,5820,5820,5820,5820,0
|
|
20240802,133800,235036660,5820,5820,5820,5820,0
|
|
20240802,133700,235036660,5820,5810,5820,5810,17
|
|
20240802,133600,234937730,5820,5820,5820,5820,0
|
|
20240802,133500,234937730,5820,5820,5820,5820,0
|
|
20240802,133400,234937730,5820,5820,5820,5820,0
|
|
20240802,133300,234937730,5820,5820,5820,5820,0
|
|
20240802,133200,234937730,5820,5820,5820,5820,1
|
|
20240802,133100,234931910,5800,5800,5800,5800,2
|
|
20240802,133000,234920310,5800,5800,5800,5800,0
|
|
20240802,132900,234920310,5800,5800,5800,5800,0
|
|
20240802,132800,234920310,5800,5800,5800,5800,0
|
|
20240802,132700,234920310,5800,5800,5800,5800,0
|
|
20240802,132600,234920310,5800,5800,5800,5800,0
|
|
20240802,132500,234920310,5800,5800,5800,5800,10
|
|
20240802,132400,234862310,5790,5790,5790,5790,0
|
|
20240802,132300,234862310,5790,5790,5790,5790,0
|
|
20240802,132200,234862310,5790,5800,5800,5790,233
|
|
20240802,132100,233513170,5820,5820,5820,5820,0
|
|
20240802,132000,233513170,5820,5810,5820,5810,2
|
|
20240802,131900,233501540,5790,5790,5790,5790,800
|
|
20240802,131800,228869540,5790,5790,5790,5790,0
|
|
20240802,131700,228869540,5790,5790,5790,5790,0
|
|
20240802,131600,228869540,5790,5800,5800,5790,600
|
|
20240802,131500,225394970,5820,5820,5820,5820,1
|
|
20240802,131400,225389150,5810,5810,5810,5810,2
|
|
20240802,131300,225377530,5800,5800,5800,5800,0
|
|
20240802,131200,225377530,5800,5800,5800,5800,0
|
|
20240802,131100,225377530,5800,5800,5800,5800,51
|
|
20240802,131000,225081730,5790,5790,5790,5790,0
|
|
20240802,130900,225081730,5790,5790,5790,5790,2
|
|
20240802,130800,225070150,5800,5800,5800,5800,200
|
|
20240802,130700,223910150,5800,5800,5800,5800,0
|
|
20240802,130600,223910150,5800,5800,5800,5800,0
|
|
20240802,130500,223910150,5800,5800,5800,5800,249
|
|
20240802,130400,222465950,5800,5800,5800,5800,101
|
|
20240802,130300,221880150,5800,5800,5800,5800,0
|
|
20240802,130200,221880150,5800,5800,5800,5800,500
|
|
20240802,130100,218980150,5800,5800,5800,5800,0
|
|
20240802,130000,218980150,5800,5800,5800,5800,0
|
|
20240802,125900,218980150,5800,5800,5800,5800,0
|
|
20240802,125800,218980150,5800,5800,5800,5800,0
|
|
20240802,125700,218980150,5800,5800,5800,5800,0
|
|
20240802,125600,218980150,5800,5800,5800,5800,900
|
|
20240802,125500,213760150,5830,5830,5830,5830,3
|
|
20240802,125400,213742660,5810,5810,5810,5810,0
|
|
20240802,125300,213742660,5810,5810,5810,5810,1
|
|
20240802,125200,213736850,5820,5820,5820,5820,0
|
|
20240802,125100,213736850,5820,5820,5820,5820,0
|
|
20240802,125000,213736850,5820,5820,5820,5820,0
|
|
20240802,124900,213736850,5820,5820,5820,5820,0
|
|
20240802,124800,213736850,5820,5820,5820,5820,10
|
|
20240802,124700,213678650,5790,5800,5800,5790,610
|
|
20240802,124600,210146700,5800,5800,5800,5800,0
|
|
20240802,124500,210146700,5800,5800,5800,5800,0
|
|
20240802,124400,210146700,5800,5800,5800,5800,0
|
|
20240802,124300,210146700,5800,5800,5800,5800,0
|
|
20240802,124200,210146700,5800,5800,5800,5800,0
|
|
20240802,124100,210146700,5800,5800,5800,5800,0
|
|
20240802,124000,210146700,5800,5800,5800,5800,0
|
|
20240802,123900,210146700,5800,5800,5800,5800,0
|
|
20240802,123800,210146700,5800,5800,5800,5800,0
|
|
20240802,123700,210146700,5800,5800,5800,5800,0
|
|
20240802,123600,210146700,5800,5800,5800,5800,0
|
|
20240802,123500,210146700,5800,5800,5800,5800,900
|
|
20240802,123400,204926700,5830,5830,5830,5830,1
|
|
20240802,123300,204920870,5800,5810,5810,5800,967
|
|
20240802,123200,199311370,5820,5820,5820,5820,0
|
|
20240802,123100,199311370,5820,5820,5820,5820,2
|
|
20240802,123000,199299730,5810,5810,5810,5810,0
|
|
20240802,122900,199299730,5810,5810,5810,5810,0
|
|
20240802,122800,199299730,5810,5810,5810,5810,0
|
|
20240802,122700,199299730,5810,5810,5810,5810,0
|
|
20240802,122600,199299730,5810,5810,5810,5810,0
|
|
20240802,122500,199299730,5810,5810,5810,5810,0
|
|
20240802,122400,199299730,5810,5810,5810,5810,50
|
|
20240802,122300,199009230,5810,5810,5810,5810,0
|
|
20240802,122200,199009230,5810,5810,5810,5810,0
|
|
20240802,122100,199009230,5810,5810,5810,5810,0
|
|
20240802,122000,199009230,5810,5810,5810,5810,15
|
|
20240802,121900,198922080,5850,5850,5850,5850,251
|
|
20240802,121800,197453730,5840,5840,5840,5840,0
|
|
20240802,121700,197453730,5840,5840,5840,5840,613
|
|
20240802,121600,193873810,5840,5830,5840,5830,1387
|
|
20240802,121500,185783730,5800,5800,5800,5800,0
|
|
20240802,121400,185783730,5800,5800,5800,5800,0
|
|
20240802,121300,185783730,5800,5800,5800,5800,0
|
|
20240802,121200,185783730,5800,5800,5800,5800,0
|
|
20240802,121100,185783730,5800,5800,5800,5800,0
|
|
20240802,121000,185783730,5800,5800,5800,5800,0
|
|
20240802,120900,185783730,5800,5800,5800,5800,247
|
|
20240802,120800,184351130,5840,5840,5840,5840,0
|
|
20240802,120700,184351130,5840,5840,5840,5840,0
|
|
20240802,120600,184351130,5840,5840,5840,5840,0
|
|
20240802,120500,184351130,5840,5840,5840,5840,0
|
|
20240802,120400,184351130,5840,5840,5840,5840,0
|
|
20240802,120300,184351130,5840,5840,5840,5840,0
|
|
20240802,120200,184351130,5840,5840,5840,5840,0
|
|
20240802,120100,184351130,5840,5840,5840,5840,0
|
|
20240802,120000,184351130,5840,5840,5840,5840,0
|
|
20240802,115900,184351130,5840,5840,5840,5840,0
|
|
20240802,115800,184351130,5840,5840,5840,5840,0
|
|
20240802,115700,184351130,5840,5840,5840,5840,0
|
|
20240802,115600,184351130,5840,5840,5840,5840,0
|
|
20240802,115500,184351130,5840,5840,5840,5840,0
|
|
20240802,115400,184351130,5840,5840,5840,5840,0
|
|
20240802,115300,184351130,5840,5840,5840,5840,0
|
|
20240802,115200,184351130,5840,5840,5840,5840,0
|
|
20240802,115100,184351130,5840,5840,5840,5840,0
|
|
20240802,115000,184351130,5840,5840,5840,5840,0
|
|
20240802,114900,184351130,5840,5840,5840,5840,0
|
|
20240802,114800,184351130,5840,5840,5840,5840,0
|
|
20240802,114700,184351130,5840,5840,5840,5840,0
|
|
20240802,114600,184351130,5840,5840,5840,5840,0
|
|
20240802,114500,184351130,5840,5800,5840,5800,258
|
|
20240802,114400,182846740,5790,5790,5790,5790,564
|
|
20240802,114300,179581180,5790,5790,5790,5790,0
|
|
20240802,114200,179581180,5790,5790,5790,5790,0
|
|
20240802,114100,179581180,5790,5790,5790,5790,0
|
|
20240802,114000,179581180,5790,5790,5790,5790,0
|
|
20240802,113900,179581180,5790,5790,5790,5790,0
|
|
20240802,113800,179581180,5790,5790,5790,5790,0
|
|
20240802,113700,179581180,5790,5790,5790,5790,120
|
|
20240802,113600,178886380,5790,5790,5790,5790,30
|
|
20240802,113500,178712680,5790,5800,5800,5790,2946
|
|
20240802,113400,161625910,5800,5800,5800,5800,1
|
|
20240802,113300,161620110,5830,5830,5830,5830,0
|
|
20240802,113200,161620110,5830,5830,5830,5830,0
|
|
20240802,113100,161620110,5830,5830,5830,5830,0
|
|
20240802,113000,161620110,5830,5830,5830,5830,0
|
|
20240802,112900,161620110,5830,5830,5830,5830,300
|
|
20240802,112800,159871110,5830,5810,5830,5810,200
|
|
20240802,112700,158705250,5800,5800,5800,5800,0
|
|
20240802,112600,158705250,5800,5800,5800,5800,2
|
|
20240802,112500,158693650,5810,5810,5810,5810,0
|
|
20240802,112400,158693650,5810,5810,5810,5810,0
|
|
20240802,112300,158693650,5810,5820,5820,5800,3300
|
|
20240802,112200,139541990,5860,5860,5860,5860,0
|
|
20240802,112100,139541990,5860,5860,5860,5860,0
|
|
20240802,112000,139541990,5860,5860,5860,5860,0
|
|
20240802,111900,139541990,5860,5860,5860,5860,0
|
|
20240802,111800,139541990,5860,5860,5860,5860,0
|
|
20240802,111700,139541990,5860,5860,5860,5860,0
|
|
20240802,111600,139541990,5860,5860,5860,5860,0
|
|
20240802,111500,139541990,5860,5830,5860,5830,140
|
|
20240802,111400,138722920,5860,5860,5860,5860,0
|
|
20240802,111300,138722920,5860,5860,5860,5860,0
|
|
20240802,111200,138722920,5860,5860,5860,5860,0
|
|
20240802,111100,138722920,5860,5860,5860,5860,0
|
|
20240802,111000,138722920,5860,5840,5860,5840,2000
|
|
20240802,110900,127021420,5820,5820,5820,5820,0
|
|
20240802,110800,127021420,5820,5820,5820,5820,0
|
|
20240802,110700,127021420,5820,5820,5820,5820,1
|
|
20240802,110600,127015600,5830,5830,5830,5830,0
|
|
20240802,110500,127015600,5830,5830,5830,5830,0
|
|
20240802,110400,127015600,5830,5830,5830,5830,0
|
|
20240802,110300,127015600,5830,5830,5830,5830,0
|
|
20240802,110200,127015600,5830,5830,5830,5830,100
|
|
20240802,110100,126432600,5830,5830,5830,5830,0
|
|
20240802,110000,126432600,5830,5830,5830,5830,0
|
|
20240802,105900,126432600,5830,5830,5830,5830,14
|
|
20240802,105800,126350980,5820,5820,5820,5820,0
|
|
20240802,105700,126350980,5820,5820,5820,5820,0
|
|
20240802,105600,126350980,5820,5820,5820,5820,1001
|
|
20240802,105500,120525160,5810,5810,5810,5810,0
|
|
20240802,105400,120525160,5810,5810,5810,5810,0
|
|
20240802,105300,120525160,5810,5810,5810,5810,220
|
|
20240802,105200,119246960,5810,5810,5810,5810,0
|
|
20240802,105100,119246960,5810,5810,5810,5810,54
|
|
20240802,105000,118933220,5810,5810,5810,5810,0
|
|
20240802,104900,118933220,5810,5810,5810,5810,0
|
|
20240802,104800,118933220,5810,5810,5810,5810,0
|
|
20240802,104700,118933220,5810,5810,5810,5810,0
|
|
20240802,104600,118933220,5810,5810,5810,5810,2
|
|
20240802,104500,118921600,5810,5810,5810,5810,0
|
|
20240802,104400,118921600,5810,5810,5810,5810,0
|
|
20240802,104300,118921600,5810,5810,5810,5810,0
|
|
20240802,104200,118921600,5810,5810,5810,5810,767
|
|
20240802,104100,114465330,5820,5820,5820,5820,17
|
|
20240802,104000,114366390,5840,5840,5840,5840,0
|
|
20240802,103900,114366390,5840,5840,5840,5840,0
|
|
20240802,103800,114366390,5840,5840,5840,5840,0
|
|
20240802,103700,114366390,5840,5840,5840,5840,0
|
|
20240802,103600,114366390,5840,5840,5840,5840,0
|
|
20240802,103500,114366390,5840,5830,5840,5830,951
|
|
20240802,103400,108822050,5830,5830,5830,5810,102
|
|
20240802,103300,108229390,5820,5820,5820,5820,30
|
|
20240802,103200,108054790,5830,5820,5830,5820,10
|
|
20240802,103100,107996580,5820,5820,5820,5820,1
|
|
20240802,103000,107990760,5830,5830,5830,5830,0
|
|
20240802,102900,107990760,5830,5830,5830,5830,0
|
|
20240802,102800,107990760,5830,5830,5830,5830,0
|
|
20240802,102700,107990760,5830,5830,5830,5830,0
|
|
20240802,102600,107990760,5830,5830,5830,5830,0
|
|
20240802,102500,107990760,5830,5820,5830,5820,500
|
|
20240802,102400,105077760,5810,5810,5820,5810,157
|
|
20240802,102300,104165410,5820,5810,5820,5810,7
|
|
20240802,102200,104124730,5820,5820,5820,5820,116
|
|
20240802,102100,103449610,5820,5820,5820,5820,0
|
|
20240802,102000,103449610,5820,5830,5830,5820,52
|
|
20240802,101900,103146470,5830,5830,5830,5830,0
|
|
20240802,101800,103146470,5830,5830,5830,5830,0
|
|
20240802,101700,103146470,5830,5830,5830,5830,0
|
|
20240802,101600,103146470,5830,5830,5830,5830,2
|
|
20240802,101500,103134810,5830,5830,5830,5830,0
|
|
20240802,101400,103134810,5830,5830,5830,5830,0
|
|
20240802,101300,103134810,5830,5830,5830,5830,0
|
|
20240802,101200,103134810,5830,5830,5830,5830,2
|
|
20240802,101100,103123150,5830,5830,5830,5830,0
|
|
20240802,101000,103123150,5830,5830,5830,5830,0
|
|
20240802,100900,103123150,5830,5830,5830,5830,200
|
|
20240802,100800,101957150,5830,5830,5830,5830,0
|
|
20240802,100700,101957150,5830,5830,5830,5830,0
|
|
20240802,100600,101957150,5830,5830,5830,5830,1
|
|
20240802,100500,101951320,5810,5810,5810,5810,4
|
|
20240802,100400,101928080,5810,5820,5820,5810,1306
|
|
20240802,100300,94330730,5820,5820,5820,5820,0
|
|
20240802,100200,94330730,5820,5820,5820,5820,24
|
|
20240802,100100,94191050,5820,5820,5820,5820,0
|
|
20240802,100000,94191050,5820,5820,5820,5820,160
|
|
20240802,095900,93259850,5850,5850,5850,5850,0
|
|
20240802,095800,93259850,5850,5850,5850,5850,1
|
|
20240802,095700,93254000,5820,5820,5820,5820,10
|
|
20240802,095600,93195800,5820,5820,5820,5820,4
|
|
20240802,095500,93172520,5860,5860,5860,5860,0
|
|
20240802,095400,93172520,5860,5820,5860,5820,3
|
|
20240802,095300,93155020,5820,5820,5820,5820,2
|
|
20240802,095200,93143380,5880,5880,5880,5880,0
|
|
20240802,095100,93143380,5880,5880,5880,5880,0
|
|
20240802,095000,93143380,5880,5880,5880,5880,0
|
|
20240802,094900,93143380,5880,5880,5880,5880,0
|
|
20240802,094800,93143380,5880,5880,5880,5880,1
|
|
20240802,094700,93137500,5820,5820,5820,5820,0
|
|
20240802,094600,93137500,5820,5850,5850,5820,274
|
|
20240802,094500,91541650,5900,5900,5900,5900,0
|
|
20240802,094400,91541650,5900,5900,5900,5900,0
|
|
20240802,094300,91541650,5900,5900,5900,5900,0
|
|
20240802,094200,91541650,5900,5900,5900,5900,0
|
|
20240802,094100,91541650,5900,5860,5900,5860,201
|
|
20240802,094000,90360540,5880,5880,5880,5880,0
|
|
20240802,093900,90360540,5880,5880,5880,5880,0
|
|
20240802,093800,90360540,5880,5880,5880,5880,0
|
|
20240802,093700,90360540,5880,5850,5880,5850,202
|
|
20240802,093600,89178360,5840,5840,5840,5840,2
|
|
20240802,093500,89166680,5830,5810,5830,5810,102
|
|
20240802,093400,88573540,5830,5820,5830,5820,2
|
|
20240802,093300,88561890,5800,5800,5800,5800,0
|
|
20240802,093200,88561890,5800,5800,5800,5800,0
|
|
20240802,093100,88561890,5800,5800,5800,5800,1
|
|
20240802,093000,88556090,5830,5800,5830,5800,37
|
|
20240802,092900,88341460,5800,5800,5800,5800,0
|
|
20240802,092800,88341460,5800,5800,5800,5800,374
|
|
20240802,092700,86172260,5800,5780,5800,5780,117
|
|
20240802,092600,85495190,5790,5790,5790,5790,4
|
|
20240802,092500,85472030,5790,5800,5800,5780,109
|
|
20240802,092400,84841980,5770,5770,5770,5770,0
|
|
20240802,092300,84841980,5770,5770,5770,5770,100
|
|
20240802,092200,84264980,5770,5770,5770,5770,30
|
|
20240802,092100,84091880,5770,5790,5790,5770,4002
|
|
20240802,092000,60984400,5830,5790,5830,5790,293
|
|
20240802,091900,59287850,5790,5800,5800,5790,100
|
|
20240802,091800,58708800,5800,5830,5860,5800,3638
|
|
20240802,091700,37565150,5820,5830,5830,5820,500
|
|
20240802,091600,34653320,5830,5850,5850,5830,426
|
|
20240802,091500,32169690,5830,5850,5850,5830,1050
|
|
20240802,091400,26038700,5850,5850,5850,5850,0
|
|
20240802,091300,26038700,5850,5850,5850,5850,4
|
|
20240802,091200,26015300,5860,5870,5870,5860,354
|
|
20240802,091100,23940560,5890,5890,5890,5890,0
|
|
20240802,091000,23940560,5890,5890,5890,5890,0
|
|
20240802,090900,23940560,5890,5890,5890,5890,1
|
|
20240802,090800,23934670,5850,5850,5850,5850,10
|
|
20240802,090700,23876170,5860,5850,5860,5820,1959
|
|
20240802,090600,12441580,5860,5890,5890,5860,331
|
|
20240802,090500,10501530,5860,5880,5890,5860,173
|
|
20240802,090400,9486860,5880,5890,5890,5880,35
|
|
20240802,090300,9280750,5890,5910,5910,5880,204
|
|
20240802,090200,8078610,5890,5970,5970,5890,801
|
|
20240802,090100,3360630,5910,5930,5930,5910,508
|
|
20240802,090000,355320,6000,6000,6000,6000,37
|