618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191500,482978550,10540,10540,10540,10540,693
|
|
20240802,191400,482978550,10540,10540,10540,10540,0
|
|
20240802,191300,482978550,10540,10540,10540,10540,0
|
|
20240802,191200,482978550,10540,10540,10540,10540,0
|
|
20240802,191100,482978550,10540,10540,10540,10540,0
|
|
20240802,191000,482978550,10540,10540,10540,10540,0
|
|
20240802,190900,482978550,10540,10540,10540,10540,0
|
|
20240802,190800,482978550,10540,10540,10540,10540,0
|
|
20240802,190700,482978550,10540,10540,10540,10540,0
|
|
20240802,190600,482978550,10540,10540,10540,10540,0
|
|
20240802,190500,482978550,10540,10540,10540,10540,0
|
|
20240802,190400,482978550,10540,10540,10540,10540,0
|
|
20240802,190300,482978550,10540,10540,10540,10540,0
|
|
20240802,190200,482978550,10540,10540,10540,10540,0
|
|
20240802,190100,482978550,10540,10540,10540,10540,0
|
|
20240802,190000,482978550,10540,10540,10540,10540,0
|
|
20240802,185900,482978550,10540,10540,10540,10540,0
|
|
20240802,185800,482978550,10540,10540,10540,10540,0
|
|
20240802,185700,482978550,10540,10540,10540,10540,0
|
|
20240802,185600,482978550,10540,10540,10540,10540,0
|
|
20240802,185500,482978550,10540,10540,10540,10540,0
|
|
20240802,185400,482978550,10540,10540,10540,10540,0
|
|
20240802,185300,482978550,10540,10540,10540,10540,0
|
|
20240802,185200,482978550,10540,10540,10540,10540,0
|
|
20240802,185100,482978550,10540,10540,10540,10540,0
|
|
20240802,185000,482978550,10540,10540,10540,10540,0
|
|
20240802,184900,482978550,10540,10540,10540,10540,0
|
|
20240802,184800,482978550,10540,10540,10540,10540,0
|
|
20240802,184700,482978550,10540,10540,10540,10540,0
|
|
20240802,184600,482978550,10540,10540,10540,10540,0
|
|
20240802,184500,482978550,10540,10540,10540,10540,693
|
|
20240802,184400,482978550,10540,10540,10540,10540,0
|
|
20240802,184300,482978550,10540,10540,10540,10540,0
|
|
20240802,184200,482978550,10540,10540,10540,10540,0
|
|
20240802,184100,482978550,10540,10540,10540,10540,0
|
|
20240802,184000,482978550,10540,10540,10540,10540,0
|
|
20240802,183900,482978550,10540,10540,10540,10540,0
|
|
20240802,183800,482978550,10540,10540,10540,10540,0
|
|
20240802,183700,482978550,10540,10540,10540,10540,0
|
|
20240802,183600,482978550,10540,10540,10540,10540,0
|
|
20240802,183500,482978550,10540,10540,10540,10540,0
|
|
20240802,183400,482978550,10540,10540,10540,10540,0
|
|
20240802,183300,482978550,10540,10540,10540,10540,0
|
|
20240802,183200,482978550,10540,10540,10540,10540,0
|
|
20240802,183100,482978550,10540,10540,10540,10540,0
|
|
20240802,183000,482978550,10540,10540,10540,10540,0
|
|
20240802,182900,482978550,10540,10540,10540,10540,0
|
|
20240802,182800,482978550,10540,10540,10540,10540,0
|
|
20240802,182700,482978550,10540,10540,10540,10540,0
|
|
20240802,182600,482978550,10540,10540,10540,10540,0
|
|
20240802,182500,482978550,10540,10540,10540,10540,0
|
|
20240802,182400,482978550,10540,10540,10540,10540,0
|
|
20240802,182300,482978550,10540,10540,10540,10540,0
|
|
20240802,182200,482978550,10540,10540,10540,10540,0
|
|
20240802,182100,482978550,10540,10540,10540,10540,0
|
|
20240802,182000,482978550,10540,10540,10540,10540,0
|
|
20240802,181900,482978550,10540,10540,10540,10540,0
|
|
20240802,181800,482978550,10540,10540,10540,10540,0
|
|
20240802,181700,482978550,10540,10540,10540,10540,0
|
|
20240802,181600,482978550,10540,10540,10540,10540,0
|
|
20240802,181500,482978550,10540,10540,10540,10540,693
|
|
20240802,181400,482978550,10540,10540,10540,10540,0
|
|
20240802,181300,482978550,10540,10540,10540,10540,0
|
|
20240802,181200,482978550,10540,10540,10540,10540,0
|
|
20240802,181100,482978550,10540,10540,10540,10540,0
|
|
20240802,181000,482978550,10540,10540,10540,10540,0
|
|
20240802,180900,482978550,10540,10540,10540,10540,0
|
|
20240802,180800,482978550,10540,10540,10540,10540,0
|
|
20240802,180700,482978550,10540,10540,10540,10540,0
|
|
20240802,180600,482978550,10540,10540,10540,10540,0
|
|
20240802,180500,482978550,10540,10540,10540,10540,0
|
|
20240802,180400,482978550,10540,10540,10540,10540,0
|
|
20240802,180300,482978550,10540,10540,10540,10540,0
|
|
20240802,180200,482978550,10540,10540,10540,10540,0
|
|
20240802,180100,482978550,10540,10540,10540,10540,0
|
|
20240802,180000,482978550,10540,10540,10540,10540,0
|
|
20240802,175900,482978550,10540,10540,10540,10540,0
|
|
20240802,175800,482978550,10540,10540,10540,10540,0
|
|
20240802,175700,482978550,10540,10540,10540,10540,0
|
|
20240802,175600,482978550,10540,10540,10540,10540,0
|
|
20240802,175500,482978550,10540,10540,10540,10540,0
|
|
20240802,175400,482978550,10540,10540,10540,10540,0
|
|
20240802,175300,482978550,10540,10540,10540,10540,0
|
|
20240802,175200,482978550,10540,10540,10540,10540,0
|
|
20240802,175100,482978550,10540,10540,10540,10540,0
|
|
20240802,175000,482978550,10540,10540,10540,10540,0
|
|
20240802,174900,482978550,10540,10540,10540,10540,0
|
|
20240802,174800,482978550,10540,10540,10540,10540,0
|
|
20240802,174700,482978550,10540,10540,10540,10540,0
|
|
20240802,174600,482978550,10540,10540,10540,10540,0
|
|
20240802,174500,482978550,10540,10540,10540,10540,693
|
|
20240802,174400,482978550,10540,10540,10540,10540,0
|
|
20240802,174300,482978550,10540,10540,10540,10540,0
|
|
20240802,174200,482978550,10540,10540,10540,10540,0
|
|
20240802,174100,482978550,10540,10540,10540,10540,0
|
|
20240802,174000,482978550,10540,10540,10540,10540,0
|
|
20240802,173900,482978550,10540,10540,10540,10540,0
|
|
20240802,173800,482978550,10540,10540,10540,10540,0
|
|
20240802,173700,482978550,10540,10540,10540,10540,0
|
|
20240802,173600,482978550,10540,10540,10540,10540,0
|
|
20240802,173500,482978550,10540,10540,10540,10540,0
|
|
20240802,173400,482978550,10540,10540,10540,10540,0
|
|
20240802,173300,482978550,10540,10540,10540,10540,0
|
|
20240802,173200,482978550,10540,10540,10540,10540,0
|
|
20240802,173100,482978550,10540,10540,10540,10540,0
|
|
20240802,173000,482978550,10540,10540,10540,10540,0
|
|
20240802,172900,482978550,10540,10540,10540,10540,0
|
|
20240802,172800,482978550,10540,10540,10540,10540,0
|
|
20240802,172700,482978550,10540,10540,10540,10540,0
|
|
20240802,172600,482978550,10540,10540,10540,10540,0
|
|
20240802,172500,482978550,10540,10540,10540,10540,0
|
|
20240802,172400,482978550,10540,10540,10540,10540,0
|
|
20240802,172300,482978550,10540,10540,10540,10540,0
|
|
20240802,172200,482978550,10540,10540,10540,10540,0
|
|
20240802,172100,482978550,10540,10540,10540,10540,0
|
|
20240802,172000,482978550,10540,10540,10540,10540,0
|
|
20240802,171900,482978550,10540,10540,10540,10540,0
|
|
20240802,171800,482978550,10540,10540,10540,10540,0
|
|
20240802,171700,482978550,10540,10540,10540,10540,0
|
|
20240802,171600,482978550,10540,10540,10540,10540,0
|
|
20240802,171500,482978550,10540,10540,10540,10540,693
|
|
20240802,171400,482978550,10540,10540,10540,10540,0
|
|
20240802,171300,482978550,10540,10540,10540,10540,0
|
|
20240802,171200,482978550,10540,10540,10540,10540,0
|
|
20240802,171100,482978550,10540,10540,10540,10540,0
|
|
20240802,171000,482978550,10540,10540,10540,10540,0
|
|
20240802,170900,482978550,10540,10540,10540,10540,0
|
|
20240802,170800,482978550,10540,10540,10540,10540,0
|
|
20240802,170700,482978550,10540,10540,10540,10540,0
|
|
20240802,170600,482978550,10540,10540,10540,10540,0
|
|
20240802,170500,482978550,10540,10540,10540,10540,0
|
|
20240802,170400,482978550,10540,10540,10540,10540,0
|
|
20240802,170300,482978550,10540,10540,10540,10540,0
|
|
20240802,170200,482978550,10540,10540,10540,10540,0
|
|
20240802,170100,482978550,10540,10540,10540,10540,0
|
|
20240802,170000,482978550,10540,10540,10540,10540,0
|
|
20240802,165900,482978550,10540,10540,10540,10540,0
|
|
20240802,165800,482978550,10540,10540,10540,10540,0
|
|
20240802,165700,482978550,10540,10540,10540,10540,0
|
|
20240802,165600,482978550,10540,10540,10540,10540,0
|
|
20240802,165500,482978550,10540,10540,10540,10540,0
|
|
20240802,165400,482978550,10540,10540,10540,10540,0
|
|
20240802,165300,482978550,10540,10540,10540,10540,0
|
|
20240802,165200,482978550,10540,10540,10540,10540,0
|
|
20240802,165100,482978550,10540,10540,10540,10540,0
|
|
20240802,165000,482978550,10540,10540,10540,10540,0
|
|
20240802,164900,482978550,10540,10540,10540,10540,0
|
|
20240802,164800,482978550,10540,10540,10540,10540,0
|
|
20240802,164700,482978550,10540,10540,10540,10540,0
|
|
20240802,164600,482978550,10540,10540,10540,10540,0
|
|
20240802,164500,482978550,10540,10540,10540,10540,693
|
|
20240802,164400,482978550,10540,10540,10540,10540,0
|
|
20240802,164300,482978550,10540,10540,10540,10540,0
|
|
20240802,164200,482978550,10540,10540,10540,10540,0
|
|
20240802,164100,482978550,10540,10540,10540,10540,0
|
|
20240802,164000,482978550,10540,10540,10540,10540,0
|
|
20240802,163900,482978550,10540,10540,10540,10540,0
|
|
20240802,163800,482978550,10540,10540,10540,10540,0
|
|
20240802,163700,482978550,10540,10540,10540,10540,0
|
|
20240802,163600,482978550,10540,10540,10540,10540,0
|
|
20240802,163500,482978550,10540,10540,10540,10540,0
|
|
20240802,163400,482978550,10540,10540,10540,10540,0
|
|
20240802,163300,482978550,10540,10540,10540,10540,0
|
|
20240802,163200,482978550,10540,10540,10540,10540,0
|
|
20240802,163100,482978550,10540,10540,10540,10540,0
|
|
20240802,163000,482978550,10540,10540,10540,10540,0
|
|
20240802,162900,482978550,10540,10540,10540,10540,0
|
|
20240802,162800,482978550,10540,10540,10540,10540,0
|
|
20240802,162700,482978550,10540,10540,10540,10540,0
|
|
20240802,162600,482978550,10540,10540,10540,10540,0
|
|
20240802,162500,482978550,10540,10540,10540,10540,0
|
|
20240802,162400,482978550,10540,10540,10540,10540,0
|
|
20240802,162300,482978550,10540,10540,10540,10540,0
|
|
20240802,162200,482978550,10540,10540,10540,10540,0
|
|
20240802,162100,482978550,10540,10540,10540,10540,0
|
|
20240802,162000,482978550,10540,10540,10540,10540,0
|
|
20240802,161900,482978550,10540,10540,10540,10540,0
|
|
20240802,161800,482978550,10540,10540,10540,10540,0
|
|
20240802,161700,482978550,10540,10540,10540,10540,0
|
|
20240802,161600,482978550,10540,10540,10540,10540,0
|
|
20240802,161500,482978550,10540,10540,10540,10540,693
|
|
20240802,161400,482978550,10540,10540,10540,10540,0
|
|
20240802,161300,482978550,10540,10540,10540,10540,0
|
|
20240802,161200,482978550,10540,10540,10540,10540,0
|
|
20240802,161100,482978550,10540,10540,10540,10540,0
|
|
20240802,161000,482978550,10540,10540,10540,10540,0
|
|
20240802,160900,482978550,10540,10540,10540,10540,0
|
|
20240802,160800,482978550,10540,10540,10540,10540,0
|
|
20240802,160700,482978550,10540,10540,10540,10540,0
|
|
20240802,160600,482978550,10540,10540,10540,10540,0
|
|
20240802,160500,482978550,10540,10540,10540,10540,0
|
|
20240802,160400,482978550,10540,10540,10540,10540,0
|
|
20240802,160300,482978550,10540,10540,10540,10540,0
|
|
20240802,160200,482978550,10540,10540,10540,10540,0
|
|
20240802,160100,482978550,10540,10540,10540,10540,0
|
|
20240802,160000,482978550,10540,10540,10540,10540,0
|
|
20240802,155900,482978550,10540,10540,10540,10540,0
|
|
20240802,155800,482978550,10540,10540,10540,10540,0
|
|
20240802,155700,482978550,10540,10540,10540,10540,0
|
|
20240802,155600,482978550,10540,10540,10540,10540,0
|
|
20240802,155500,482978550,10540,10540,10540,10540,0
|
|
20240802,155400,482978550,10540,10540,10540,10540,0
|
|
20240802,155300,482978550,10540,10540,10540,10540,0
|
|
20240802,155200,482978550,10540,10540,10540,10540,0
|
|
20240802,155100,482978550,10540,10540,10540,10540,0
|
|
20240802,155000,482978550,10540,10540,10540,10540,0
|
|
20240802,154900,482978550,10540,10540,10540,10540,0
|
|
20240802,154800,482978550,10540,10540,10540,10540,0
|
|
20240802,154700,482978550,10540,10540,10540,10540,0
|
|
20240802,154600,482978550,10540,10540,10540,10540,0
|
|
20240802,154500,482978550,10540,10540,10540,10540,693
|
|
20240802,154400,482978550,10540,10540,10540,10540,0
|
|
20240802,154300,482978550,10540,10540,10540,10540,0
|
|
20240802,154200,482978550,10540,10540,10540,10540,0
|
|
20240802,154100,482978550,10540,10540,10540,10540,0
|
|
20240802,154000,482978550,10540,10540,10540,10540,0
|
|
20240802,153900,482978550,10540,10540,10540,10540,0
|
|
20240802,153800,482978550,10540,10540,10540,10540,0
|
|
20240802,153700,482978550,10540,10540,10540,10540,0
|
|
20240802,153600,482978550,10540,10540,10540,10540,0
|
|
20240802,153500,482978550,10540,10540,10540,10540,0
|
|
20240802,153400,482978550,10540,10540,10540,10540,0
|
|
20240802,153300,482978550,10540,10540,10540,10540,0
|
|
20240802,153200,482978550,10540,10540,10540,10540,0
|
|
20240802,153100,482978550,10540,10540,10540,10540,0
|
|
20240802,153000,482978550,10540,10540,10540,10540,693
|
|
20240802,152900,475674330,10500,10500,10500,10500,0
|
|
20240802,152800,475674330,10500,10500,10500,10500,0
|
|
20240802,152700,475674330,10500,10500,10500,10500,0
|
|
20240802,152600,475674330,10500,10500,10500,10500,0
|
|
20240802,152500,475674330,10500,10500,10500,10500,0
|
|
20240802,152400,475674330,10500,10500,10500,10500,0
|
|
20240802,152300,475674330,10500,10500,10500,10500,0
|
|
20240802,152200,475674330,10500,10500,10500,10500,0
|
|
20240802,152100,475674330,10500,10500,10500,10500,0
|
|
20240802,152000,475674330,10500,10500,10500,10500,0
|
|
20240802,151900,475674330,10500,10510,10520,10500,28
|
|
20240802,151800,475380070,10510,10520,10520,10500,545
|
|
20240802,151700,469652450,10550,10510,10550,10510,169
|
|
20240802,151600,467873140,10520,10510,10520,10510,6
|
|
20240802,151500,467810050,10520,10520,10520,10520,10
|
|
20240802,151400,467704850,10520,10520,10520,10520,0
|
|
20240802,151300,467704850,10520,10530,10530,10520,121
|
|
20240802,151200,466431910,10530,10540,10540,10530,36
|
|
20240802,151100,466052710,10540,10550,10550,10540,19
|
|
20240802,151000,465852430,10560,10540,10560,10540,51
|
|
20240802,150900,465314850,10590,10580,10600,10550,411
|
|
20240802,150800,460977690,10610,10530,10610,10520,619
|
|
20240802,150700,454446880,10520,10530,10530,10520,33
|
|
20240802,150600,454099500,10530,10530,10530,10520,17
|
|
20240802,150500,453920500,10520,10520,10520,10520,0
|
|
20240802,150400,453920500,10520,10520,10520,10520,2
|
|
20240802,150300,453899460,10520,10520,10530,10520,21
|
|
20240802,150200,453678430,10530,10530,10530,10530,17
|
|
20240802,150100,453499420,10520,10520,10520,10520,0
|
|
20240802,150000,453499420,10520,10520,10520,10520,0
|
|
20240802,145900,453499420,10520,10520,10520,10520,0
|
|
20240802,145800,453499420,10520,10520,10520,10520,0
|
|
20240802,145700,453499420,10520,10520,10520,10520,0
|
|
20240802,145600,453499420,10520,10520,10520,10520,0
|
|
20240802,145500,453499420,10520,10520,10520,10520,2
|
|
20240802,145400,453478380,10520,10530,10530,10520,8
|
|
20240802,145300,453394200,10530,10520,10530,10520,19
|
|
20240802,145200,453194220,10510,10510,10510,10510,0
|
|
20240802,145100,453194220,10510,10510,10510,10510,0
|
|
20240802,145000,453194220,10510,10510,10510,10510,0
|
|
20240802,144900,453194220,10510,10520,10520,10510,27
|
|
20240802,144800,452910410,10510,10520,10520,10510,13
|
|
20240802,144700,452773660,10520,10530,10530,10520,38
|
|
20240802,144600,452373790,10510,10510,10510,10480,473
|
|
20240802,144500,447409570,10510,10510,10510,10510,11
|
|
20240802,144400,447293960,10520,10520,10530,10500,604
|
|
20240802,144300,440949610,10510,10510,10510,10510,42
|
|
20240802,144200,440508190,10510,10510,10510,10510,0
|
|
20240802,144100,440508190,10510,10510,10510,10510,0
|
|
20240802,144000,440508190,10510,10520,10520,10510,3
|
|
20240802,143900,440476640,10520,10520,10520,10520,0
|
|
20240802,143800,440476640,10520,10520,10520,10520,0
|
|
20240802,143700,440476640,10520,10520,10520,10520,1
|
|
20240802,143600,440466120,10500,10500,10500,10500,61
|
|
20240802,143500,439825620,10510,10510,10510,10510,30
|
|
20240802,143400,439510320,10500,10500,10510,10500,23
|
|
20240802,143300,439268810,10500,10510,10510,10500,21
|
|
20240802,143200,439048290,10500,10510,10510,10500,68
|
|
20240802,143100,438334000,10520,10510,10530,10510,188
|
|
20240802,143000,436357100,10510,10510,10510,10510,9
|
|
20240802,142900,436262510,10510,10510,10510,10510,24
|
|
20240802,142800,436010270,10520,10510,10520,10510,12
|
|
20240802,142700,435884140,10520,10510,10520,10510,60
|
|
20240802,142600,435253470,10510,10520,10520,10510,74
|
|
20240802,142500,434475110,10520,10520,10520,10520,0
|
|
20240802,142400,434475110,10520,10520,10520,10520,0
|
|
20240802,142300,434475110,10520,10530,10530,10520,2
|
|
20240802,142200,434454060,10520,10520,10520,10520,0
|
|
20240802,142100,434454060,10520,10520,10520,10520,1
|
|
20240802,142000,434443540,10520,10520,10520,10520,4
|
|
20240802,141900,434401460,10530,10500,10530,10500,76
|
|
20240802,141800,433602800,10500,10520,10520,10500,431
|
|
20240802,141700,429075950,10520,10520,10520,10520,0
|
|
20240802,141600,429075950,10520,10520,10520,10520,1
|
|
20240802,141500,429065430,10520,10520,10520,10520,3
|
|
20240802,141400,429033870,10520,10520,10520,10520,8
|
|
20240802,141300,428949710,10520,10520,10520,10520,29
|
|
20240802,141200,428644630,10530,10530,10530,10530,96
|
|
20240802,141100,427633750,10530,10530,10540,10530,156
|
|
20240802,141000,425991060,10520,10520,10530,10520,15
|
|
20240802,140900,425833250,10520,10520,10520,10520,0
|
|
20240802,140800,425833250,10520,10520,10520,10520,0
|
|
20240802,140700,425833250,10520,10520,10520,10520,0
|
|
20240802,140600,425833250,10520,10520,10520,10520,0
|
|
20240802,140500,425833250,10520,10520,10520,10520,0
|
|
20240802,140400,425833250,10520,10520,10520,10520,0
|
|
20240802,140300,425833250,10520,10530,10530,10520,23
|
|
20240802,140200,425591080,10540,10540,10540,10540,70
|
|
20240802,140100,424853280,10550,10530,10570,10530,1316
|
|
20240802,140000,410949570,10520,10520,10520,10520,6
|
|
20240802,135900,410886450,10520,10520,10520,10520,20
|
|
20240802,135800,410676050,10520,10520,10520,10520,0
|
|
20240802,135700,410676050,10520,10530,10530,10520,2
|
|
20240802,135600,410655000,10520,10520,10520,10520,0
|
|
20240802,135500,410655000,10520,10520,10520,10520,0
|
|
20240802,135400,410655000,10520,10520,10520,10520,1
|
|
20240802,135300,410644480,10520,10520,10520,10520,5
|
|
20240802,135200,410591880,10530,10520,10530,10520,54
|
|
20240802,135100,410023780,10520,10520,10520,10520,0
|
|
20240802,135000,410023780,10520,10520,10520,10520,0
|
|
20240802,134900,410023780,10520,10520,10520,10520,0
|
|
20240802,134800,410023780,10520,10520,10520,10520,0
|
|
20240802,134700,410023780,10520,10520,10520,10520,1
|
|
20240802,134600,410013260,10520,10520,10520,10520,5
|
|
20240802,134500,409960660,10530,10520,10530,10520,54
|
|
20240802,134400,409392560,10520,10520,10520,10520,1
|
|
20240802,134300,409382040,10520,10520,10530,10520,12
|
|
20240802,134200,409255780,10530,10520,10530,10520,24
|
|
20240802,134100,409003280,10520,10510,10520,10510,75
|
|
20240802,134000,408214290,10510,10510,10510,10510,3
|
|
20240802,133900,408182760,10510,10510,10510,10510,11
|
|
20240802,133800,408067150,10510,10510,10510,10510,35
|
|
20240802,133700,407699300,10510,10510,10510,10510,111
|
|
20240802,133600,406532690,10520,10520,10520,10520,154
|
|
20240802,133500,404912610,10530,10530,10530,10530,69
|
|
20240802,133400,404186040,10540,10540,10540,10540,79
|
|
20240802,133300,403353380,10550,10550,10550,10550,58
|
|
20240802,133200,402741480,10570,10560,10570,10560,12
|
|
20240802,133100,402614740,10530,10550,10550,10530,585
|
|
20240802,133000,396453020,10560,10530,10580,10520,1691
|
|
20240802,132900,378595610,10540,10560,10560,10540,362
|
|
20240802,132800,374777480,10570,10570,10570,10560,191
|
|
20240802,132700,372760010,10580,10580,10580,10580,73
|
|
20240802,132600,371987670,10590,10590,10590,10590,68
|
|
20240802,132500,371267550,10600,10600,10600,10600,184
|
|
20240802,132400,369317150,10610,10590,10610,10590,905
|
|
20240802,132300,359724920,10570,10600,10600,10560,1894
|
|
20240802,132200,339716610,10590,10610,10610,10590,52
|
|
20240802,132100,339165470,10620,10620,10620,10620,0
|
|
20240802,132000,339165470,10620,10620,10620,10620,125
|
|
20240802,131900,337837970,10620,10620,10620,10620,0
|
|
20240802,131800,337837970,10620,10620,10620,10620,0
|
|
20240802,131700,337837970,10620,10620,10620,10620,0
|
|
20240802,131600,337837970,10620,10620,10620,10620,0
|
|
20240802,131500,337837970,10620,10620,10620,10620,0
|
|
20240802,131400,337837970,10620,10620,10620,10620,0
|
|
20240802,131300,337837970,10620,10620,10620,10620,2
|
|
20240802,131200,337816730,10620,10620,10620,10620,4
|
|
20240802,131100,337774250,10620,10620,10620,10620,25
|
|
20240802,131000,337508750,10620,10620,10620,10620,174
|
|
20240802,130900,335660870,10610,10610,10610,10610,6
|
|
20240802,130800,335597210,10610,10610,10610,10610,15
|
|
20240802,130700,335438060,10610,10610,10610,10610,16
|
|
20240802,130600,335268300,10610,10610,10610,10610,52
|
|
20240802,130500,334716580,10610,10610,10610,10610,16
|
|
20240802,130400,334546820,10610,10610,10610,10610,10
|
|
20240802,130300,334440720,10610,10610,10610,10610,106
|
|
20240802,130200,333316060,10610,10620,10620,10610,140
|
|
20240802,130100,331830620,10610,10610,10610,10610,117
|
|
20240802,130000,330589250,10620,10590,10620,10590,1057
|
|
20240802,125900,319377810,10580,10580,10580,10580,38
|
|
20240802,125800,318975770,10580,10570,10580,10570,40
|
|
20240802,125700,318552720,10580,10580,10580,10580,0
|
|
20240802,125600,318552720,10580,10570,10580,10570,33
|
|
20240802,125500,318203610,10570,10570,10570,10570,10
|
|
20240802,125400,318097910,10560,10560,10560,10560,0
|
|
20240802,125300,318097910,10560,10560,10560,10560,1
|
|
20240802,125200,318087350,10560,10560,10560,10560,2
|
|
20240802,125100,318066230,10560,10560,10570,10560,22
|
|
20240802,125000,317833890,10560,10560,10560,10560,0
|
|
20240802,124900,317833890,10560,10560,10560,10560,1
|
|
20240802,124800,317823330,10560,10560,10560,10560,3
|
|
20240802,124700,317791650,10570,10560,10580,10560,86
|
|
20240802,124600,316882830,10560,10560,10560,10560,0
|
|
20240802,124500,316882830,10560,10560,10560,10560,1
|
|
20240802,124400,316872270,10570,10560,10570,10560,5
|
|
20240802,124300,316819450,10570,10570,10580,10570,32
|
|
20240802,124200,316481190,10580,10590,10590,10570,94
|
|
20240802,124100,315486980,10590,10540,10590,10540,338
|
|
20240802,124000,311918080,10530,10530,10530,10530,0
|
|
20240802,123900,311918080,10530,10530,10530,10530,2
|
|
20240802,123800,311897020,10540,10530,10540,10530,6
|
|
20240802,123700,311833820,10540,10530,10540,10530,31
|
|
20240802,123600,311507340,10530,10530,10540,10530,55
|
|
20240802,123500,310928170,10530,10530,10530,10530,2
|
|
20240802,123400,310907110,10540,10530,10540,10530,5
|
|
20240802,123300,310854420,10540,10540,10540,10540,3
|
|
20240802,123200,310822800,10550,10560,10560,10550,56
|
|
20240802,123100,310231920,10540,10480,10540,10480,619
|
|
20240802,123000,303724630,10470,10470,10470,10470,2
|
|
20240802,122900,303703690,10470,10460,10470,10460,31
|
|
20240802,122800,303379340,10470,10470,10470,10470,71
|
|
20240802,122700,302635970,10480,10480,10480,10480,41
|
|
20240802,122600,302206290,10490,10490,10490,10470,202
|
|
20240802,122500,300091150,10480,10490,10490,10480,101
|
|
20240802,122400,299031790,10500,10500,10500,10490,85
|
|
20240802,122300,298140100,10490,10500,10500,10490,84
|
|
20240802,122200,297258910,10500,10500,10500,10500,115
|
|
20240802,122100,296051410,10510,10510,10510,10500,84
|
|
20240802,122000,295168870,10520,10510,10520,10510,82
|
|
20240802,121900,294307030,10520,10520,10520,10510,267
|
|
20240802,121800,291499000,10530,10520,10530,10520,87
|
|
20240802,121700,290583700,10530,10520,10530,10520,193
|
|
20240802,121600,288553240,10500,10430,10500,10430,1202
|
|
20240802,121500,275946350,10420,10410,10430,10410,232
|
|
20240802,121400,273529690,10410,10400,10410,10400,102
|
|
20240802,121300,272468680,10400,10400,10400,10400,81
|
|
20240802,121200,271626280,10400,10400,10400,10400,80
|
|
20240802,121100,270794280,10400,10400,10400,10400,81
|
|
20240802,121000,269951880,10400,10400,10400,10400,95
|
|
20240802,120900,268963880,10400,10400,10410,10400,167
|
|
20240802,120800,267226880,10410,10410,10410,10410,40
|
|
20240802,120700,266810480,10410,10410,10410,10410,87
|
|
20240802,120600,265904810,10410,10410,10410,10410,81
|
|
20240802,120500,265061600,10420,10430,10430,10420,42
|
|
20240802,120400,264623950,10430,10420,10430,10420,82
|
|
20240802,120300,263769490,10420,10430,10430,10420,82
|
|
20240802,120200,262915040,10430,10420,10440,10420,203
|
|
20240802,120100,260799090,10420,10430,10430,10420,27
|
|
20240802,120000,260517740,10420,10420,10420,10410,134
|
|
20240802,115900,259121930,10410,10420,10420,10400,785
|
|
20240802,115800,250952270,10420,10420,10420,10420,80
|
|
20240802,115700,250118670,10430,10440,10440,10430,46
|
|
20240802,115600,249638850,10430,10440,10440,10430,82
|
|
20240802,115500,248783580,10440,10440,10450,10440,124
|
|
20240802,115400,247488980,10450,10450,10450,10450,277
|
|
20240802,115300,244594330,10460,10460,10460,10460,25
|
|
20240802,115200,244332830,10470,10470,10470,10470,41
|
|
20240802,115100,243903560,10460,10470,10470,10460,120
|
|
20240802,115000,242647970,10470,10470,10470,10470,31
|
|
20240802,114900,242323400,10470,10480,10480,10470,145
|
|
20240802,114800,240804580,10480,10480,10480,10480,80
|
|
20240802,114700,239966180,10480,10480,10480,10480,1
|
|
20240802,114600,239955700,10500,10480,10500,10480,87
|
|
20240802,114500,239043830,10480,10480,10480,10480,80
|
|
20240802,114400,238205430,10480,10500,10500,10480,250
|
|
20240802,114300,235583250,10500,10500,10500,10500,92
|
|
20240802,114200,234617250,10500,10490,10500,10490,228
|
|
20240802,114100,232224060,10500,10490,10500,10490,82
|
|
20240802,114000,231363870,10500,10500,10500,10500,310
|
|
20240802,113900,228108870,10500,10500,10500,10500,81
|
|
20240802,113800,227258370,10510,10500,10510,10500,82
|
|
20240802,113700,226397360,10510,10500,10510,10500,159
|
|
20240802,113600,224726330,10510,10510,10510,10510,85
|
|
20240802,113500,223832980,10510,10520,10520,10510,292
|
|
20240802,113400,220763740,10530,10530,10530,10530,0
|
|
20240802,113300,220763740,10530,10520,10530,10520,339
|
|
20240802,113200,217196650,10540,10550,10560,10530,1089
|
|
20240802,113100,205715270,10570,10570,10570,10560,321
|
|
20240802,113000,202325170,10570,10570,10570,10570,501
|
|
20240802,112900,197029600,10580,10590,10590,10580,285
|
|
20240802,112800,194013800,10590,10580,10590,10580,84
|
|
20240802,112700,193125050,10590,10590,10590,10580,93
|
|
20240802,112600,192140980,10590,10590,10590,10590,65
|
|
20240802,112500,191452630,10590,10600,10600,10590,82
|
|
20240802,112400,190584240,10590,10600,10600,10590,81
|
|
20240802,112300,189726440,10600,10600,10600,10600,32
|
|
20240802,112200,189387240,10600,10610,10610,10600,92
|
|
20240802,112100,188411940,10620,10620,10620,10620,10
|
|
20240802,112000,188305740,10640,10640,10640,10640,0
|
|
20240802,111900,188305740,10640,10600,10640,10590,671
|
|
20240802,111800,181192060,10600,10610,10610,10600,14
|
|
20240802,111700,181043640,10610,10600,10610,10600,300
|
|
20240802,111600,177863620,10600,10610,10610,10600,366
|
|
20240802,111500,173981200,10620,10620,10620,10620,110
|
|
20240802,111400,172813000,10620,10620,10620,10620,80
|
|
20240802,111300,171963400,10630,10630,10630,10630,6
|
|
20240802,111200,171899620,10620,10630,10630,10620,266
|
|
20240802,111100,169072820,10650,10660,10660,10640,527
|
|
20240802,111000,163462010,10660,10660,10660,10660,81
|
|
20240802,110900,162598550,10660,10670,10670,10660,124
|
|
20240802,110800,161276280,10660,10660,10660,10660,80
|
|
20240802,110700,160423480,10660,10670,10670,10660,266
|
|
20240802,110600,157585810,10680,10680,10680,10680,43
|
|
20240802,110500,157126570,10690,10690,10690,10690,92
|
|
20240802,110400,156143090,10680,10680,10680,10680,0
|
|
20240802,110300,156143090,10680,10690,10690,10680,1059
|
|
20240802,110200,144824670,10690,10700,10730,10690,1647
|
|
20240802,110100,127192990,10690,10700,10700,10690,141
|
|
20240802,110000,125685590,10710,10710,10710,10710,40
|
|
20240802,105900,125257190,10710,10710,10710,10710,119
|
|
20240802,105800,123982700,10700,10710,10710,10700,292
|
|
20240802,105700,120856660,10720,10740,10740,10720,176
|
|
20240802,105600,118968820,10740,10750,10750,10730,91
|
|
20240802,105500,117991900,10750,10750,10750,10740,77
|
|
20240802,105400,117164230,10750,10750,10750,10750,27
|
|
20240802,105300,116873980,10740,10730,10740,10730,95
|
|
20240802,105200,115854140,10730,10730,10730,10730,1
|
|
20240802,105100,115843410,10730,10740,10740,10720,123
|
|
20240802,105000,114522940,10750,10750,10750,10750,0
|
|
20240802,104900,114522940,10750,10750,10750,10750,0
|
|
20240802,104800,114522940,10750,10750,10750,10750,0
|
|
20240802,104700,114522940,10750,10750,10750,10750,2
|
|
20240802,104600,114501440,10740,10740,10740,10740,19
|
|
20240802,104500,114297380,10730,10730,10730,10730,0
|
|
20240802,104400,114297380,10730,10730,10730,10730,0
|
|
20240802,104300,114297380,10730,10730,10730,10730,0
|
|
20240802,104200,114297380,10730,10730,10730,10730,0
|
|
20240802,104100,114297380,10730,10730,10730,10730,0
|
|
20240802,104000,114297380,10730,10730,10730,10730,0
|
|
20240802,103900,114297380,10730,10730,10730,10730,64
|
|
20240802,103800,113610660,10750,10750,10750,10750,0
|
|
20240802,103700,113610660,10750,10750,10750,10750,0
|
|
20240802,103600,113610660,10750,10750,10750,10750,16
|
|
20240802,103500,113438660,10740,10740,10740,10740,0
|
|
20240802,103400,113438660,10740,10740,10740,10740,28
|
|
20240802,103300,113137940,10760,10760,10760,10760,0
|
|
20240802,103200,113137940,10760,10760,10760,10760,0
|
|
20240802,103100,113137940,10760,10760,10760,10760,0
|
|
20240802,103000,113137940,10760,10740,10760,10740,750
|
|
20240802,102900,105076580,10730,10730,10730,10730,0
|
|
20240802,102800,105076580,10730,10760,10760,10730,412
|
|
20240802,102700,100655160,10760,10760,10760,10760,0
|
|
20240802,102600,100655160,10760,10760,10760,10760,0
|
|
20240802,102500,100655160,10760,10760,10760,10760,0
|
|
20240802,102400,100655160,10760,10760,10760,10760,0
|
|
20240802,102300,100655160,10760,10780,10780,10760,35
|
|
20240802,102200,100278080,10740,10720,10810,10720,106
|
|
20240802,102100,99137340,10720,10720,10720,10720,200
|
|
20240802,102000,96993340,10710,10710,10710,10710,19
|
|
20240802,101900,96789850,10710,10710,10710,10710,0
|
|
20240802,101800,96789850,10710,10710,10710,10710,0
|
|
20240802,101700,96789850,10710,10690,10710,10690,197
|
|
20240802,101600,94681910,10700,10700,10700,10700,0
|
|
20240802,101500,94681910,10700,10700,10700,10700,0
|
|
20240802,101400,94681910,10700,10700,10700,10700,12
|
|
20240802,101300,94553510,10700,10700,10700,10700,0
|
|
20240802,101200,94553510,10700,10700,10700,10700,0
|
|
20240802,101100,94553510,10700,10710,10710,10700,100
|
|
20240802,101000,93482520,10710,10710,10710,10710,1
|
|
20240802,100900,93471810,10730,10730,10730,10730,0
|
|
20240802,100800,93471810,10730,10710,10730,10690,741
|
|
20240802,100700,85550330,10690,10720,10720,10690,1298
|
|
20240802,100600,71673000,10730,10730,10730,10730,13
|
|
20240802,100500,71533510,10750,10750,10750,10750,0
|
|
20240802,100400,71533510,10750,10750,10750,10750,0
|
|
20240802,100300,71533510,10750,10750,10750,10750,2
|
|
20240802,100200,71512010,10750,10750,10750,10750,0
|
|
20240802,100100,71512010,10750,10750,10750,10750,0
|
|
20240802,100000,71512010,10750,10710,10750,10710,964
|
|
20240802,095900,61163550,10710,10710,10710,10710,0
|
|
20240802,095800,61163550,10710,10700,10710,10700,43
|
|
20240802,095700,60703420,10710,10710,10710,10710,3
|
|
20240802,095600,60671290,10700,10700,10700,10700,1
|
|
20240802,095500,60660590,10710,10710,10710,10710,0
|
|
20240802,095400,60660590,10710,10720,10720,10710,76
|
|
20240802,095300,59846620,10720,10720,10720,10720,0
|
|
20240802,095200,59846620,10720,10720,10720,10720,0
|
|
20240802,095100,59846620,10720,10710,10720,10700,156
|
|
20240802,095000,58176440,10710,10740,10740,10710,281
|
|
20240802,094900,55164070,10750,10750,10750,10750,0
|
|
20240802,094800,55164070,10750,10760,10760,10750,74
|
|
20240802,094700,54368010,10760,10760,10760,10760,5
|
|
20240802,094600,54314210,10770,10770,10770,10770,0
|
|
20240802,094500,54314210,10770,10770,10770,10770,0
|
|
20240802,094400,54314210,10770,10760,10770,10760,388
|
|
20240802,094300,50139310,10760,10750,10760,10750,5
|
|
20240802,094200,50085520,10740,10740,10740,10740,0
|
|
20240802,094100,50085520,10740,10740,10740,10740,0
|
|
20240802,094000,50085520,10740,10740,10740,10740,1
|
|
20240802,093900,50074780,10750,10750,10750,10750,0
|
|
20240802,093800,50074780,10750,10750,10750,10750,0
|
|
20240802,093700,50074780,10750,10750,10750,10750,0
|
|
20240802,093600,50074780,10750,10750,10750,10750,0
|
|
20240802,093500,50074780,10750,10750,10750,10750,0
|
|
20240802,093400,50074780,10750,10740,10750,10740,16
|
|
20240802,093300,49902930,10750,10750,10750,10750,0
|
|
20240802,093200,49902930,10750,10750,10750,10750,0
|
|
20240802,093100,49902930,10750,10770,10770,10750,12
|
|
20240802,093000,49773890,10750,10740,10770,10740,905
|
|
20240802,092900,40045960,10730,10730,10730,10730,9
|
|
20240802,092800,39949390,10710,10740,10740,10710,756
|
|
20240802,092700,31847800,10740,10750,10750,10740,2
|
|
20240802,092600,31826310,10750,10750,10750,10750,0
|
|
20240802,092500,31826310,10750,10750,10750,10750,3
|
|
20240802,092400,31794060,10750,10750,10750,10740,34
|
|
20240802,092300,31428570,10750,10750,10760,10750,16
|
|
20240802,092200,31256560,10760,10760,10760,10760,14
|
|
20240802,092100,31105920,10770,10790,10790,10770,48
|
|
20240802,092000,30588420,10810,10800,10810,10800,14
|
|
20240802,091900,30437210,10800,10800,10800,10800,10
|
|
20240802,091800,30329210,10800,10800,10800,10800,1
|
|
20240802,091700,30318410,10800,10800,10800,10800,0
|
|
20240802,091600,30318410,10800,10790,10800,10790,3
|
|
20240802,091500,30286030,10790,10810,10810,10780,18
|
|
20240802,091400,30091870,10760,10760,10760,10760,1
|
|
20240802,091300,30081110,10770,10760,10790,10760,55
|
|
20240802,091200,29488390,10840,10740,10840,10740,116
|
|
20240802,091100,28238140,10750,10730,10750,10730,43
|
|
20240802,091000,27776710,10710,10740,10740,10700,794
|
|
20240802,090900,19266860,10750,10750,10750,10750,5
|
|
20240802,090800,19213110,10750,10750,10750,10750,28
|
|
20240802,090700,18912110,10740,10740,10740,10740,0
|
|
20240802,090600,18912110,10740,10740,10740,10740,1
|
|
20240802,090500,18901370,10740,10740,10740,10740,5
|
|
20240802,090400,18847670,10730,10730,10730,10730,3
|
|
20240802,090300,18815480,10740,10740,10740,10740,0
|
|
20240802,090200,18815480,10740,10760,10760,10740,34
|
|
20240802,090100,18450020,10740,10820,10820,10730,1592
|
|
20240802,090000,1311310,10820,10840,10840,10820,121
|