666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200300,375119400,6690,6690,6690,6690,1044
|
|
20240802,200200,375119400,6690,6690,6690,6690,0
|
|
20240802,200100,375119400,6690,6690,6690,6690,0
|
|
20240802,200000,375119400,6690,6690,6690,6690,0
|
|
20240802,195900,375119400,6690,6690,6690,6690,0
|
|
20240802,195800,375119400,6690,6690,6690,6690,0
|
|
20240802,195700,375119400,6690,6690,6690,6690,0
|
|
20240802,195600,375119400,6690,6690,6690,6690,0
|
|
20240802,195500,375119400,6690,6690,6690,6690,0
|
|
20240802,195400,375119400,6690,6690,6690,6690,0
|
|
20240802,195300,375119400,6690,6690,6690,6690,0
|
|
20240802,195200,375119400,6690,6690,6690,6690,0
|
|
20240802,195100,375119400,6690,6690,6690,6690,0
|
|
20240802,195000,375119400,6690,6690,6690,6690,0
|
|
20240802,194900,375119400,6690,6690,6690,6690,0
|
|
20240802,194800,375119400,6690,6690,6690,6690,0
|
|
20240802,194700,375119400,6690,6690,6690,6690,0
|
|
20240802,194600,375119400,6690,6690,6690,6690,0
|
|
20240802,194500,375119400,6690,6690,6690,6690,0
|
|
20240802,194400,375119400,6690,6690,6690,6690,0
|
|
20240802,194300,375119400,6690,6690,6690,6690,0
|
|
20240802,194200,375119400,6690,6690,6690,6690,0
|
|
20240802,194100,375119400,6690,6690,6690,6690,0
|
|
20240802,194000,375119400,6690,6690,6690,6690,0
|
|
20240802,193900,375119400,6690,6690,6690,6690,0
|
|
20240802,193800,375119400,6690,6690,6690,6690,0
|
|
20240802,193700,375119400,6690,6690,6690,6690,0
|
|
20240802,193600,375119400,6690,6690,6690,6690,0
|
|
20240802,193500,375119400,6690,6690,6690,6690,0
|
|
20240802,193400,375119400,6690,6690,6690,6690,0
|
|
20240802,193300,375119400,6690,6690,6690,6690,1044
|
|
20240802,193200,375119400,6690,6690,6690,6690,0
|
|
20240802,193100,375119400,6690,6690,6690,6690,0
|
|
20240802,193000,375119400,6690,6690,6690,6690,0
|
|
20240802,192900,375119400,6690,6690,6690,6690,0
|
|
20240802,192800,375119400,6690,6690,6690,6690,0
|
|
20240802,192700,375119400,6690,6690,6690,6690,0
|
|
20240802,192600,375119400,6690,6690,6690,6690,0
|
|
20240802,192500,375119400,6690,6690,6690,6690,0
|
|
20240802,192400,375119400,6690,6690,6690,6690,0
|
|
20240802,192300,375119400,6690,6690,6690,6690,0
|
|
20240802,192200,375119400,6690,6690,6690,6690,0
|
|
20240802,192100,375119400,6690,6690,6690,6690,0
|
|
20240802,192000,375119400,6690,6690,6690,6690,0
|
|
20240802,191900,375119400,6690,6690,6690,6690,0
|
|
20240802,191800,375119400,6690,6690,6690,6690,0
|
|
20240802,191700,375119400,6690,6690,6690,6690,0
|
|
20240802,191600,375119400,6690,6690,6690,6690,0
|
|
20240802,191500,375119400,6690,6690,6690,6690,0
|
|
20240802,191400,375119400,6690,6690,6690,6690,0
|
|
20240802,191300,375119400,6690,6690,6690,6690,0
|
|
20240802,191200,375119400,6690,6690,6690,6690,0
|
|
20240802,191100,375119400,6690,6690,6690,6690,0
|
|
20240802,191000,375119400,6690,6690,6690,6690,0
|
|
20240802,190900,375119400,6690,6690,6690,6690,0
|
|
20240802,190800,375119400,6690,6690,6690,6690,0
|
|
20240802,190700,375119400,6690,6690,6690,6690,0
|
|
20240802,190600,375119400,6690,6690,6690,6690,0
|
|
20240802,190500,375119400,6690,6690,6690,6690,0
|
|
20240802,190400,375119400,6690,6690,6690,6690,0
|
|
20240802,190300,375119400,6690,6690,6690,6690,1044
|
|
20240802,190200,375119400,6690,6690,6690,6690,0
|
|
20240802,190100,375119400,6690,6690,6690,6690,0
|
|
20240802,190000,375119400,6690,6690,6690,6690,0
|
|
20240802,185900,375119400,6690,6690,6690,6690,0
|
|
20240802,185800,375119400,6690,6690,6690,6690,0
|
|
20240802,185700,375119400,6690,6690,6690,6690,0
|
|
20240802,185600,375119400,6690,6690,6690,6690,0
|
|
20240802,185500,375119400,6690,6690,6690,6690,0
|
|
20240802,185400,375119400,6690,6690,6690,6690,0
|
|
20240802,185300,375119400,6690,6690,6690,6690,0
|
|
20240802,185200,375119400,6690,6690,6690,6690,0
|
|
20240802,185100,375119400,6690,6690,6690,6690,0
|
|
20240802,185000,375119400,6690,6690,6690,6690,0
|
|
20240802,184900,375119400,6690,6690,6690,6690,0
|
|
20240802,184800,375119400,6690,6690,6690,6690,0
|
|
20240802,184700,375119400,6690,6690,6690,6690,0
|
|
20240802,184600,375119400,6690,6690,6690,6690,0
|
|
20240802,184500,375119400,6690,6690,6690,6690,0
|
|
20240802,184400,375119400,6690,6690,6690,6690,0
|
|
20240802,184300,375119400,6690,6690,6690,6690,0
|
|
20240802,184200,375119400,6690,6690,6690,6690,0
|
|
20240802,184100,375119400,6690,6690,6690,6690,0
|
|
20240802,184000,375119400,6690,6690,6690,6690,0
|
|
20240802,183900,375119400,6690,6690,6690,6690,0
|
|
20240802,183800,375119400,6690,6690,6690,6690,0
|
|
20240802,183700,375119400,6690,6690,6690,6690,0
|
|
20240802,183600,375119400,6690,6690,6690,6690,0
|
|
20240802,183500,375119400,6690,6690,6690,6690,0
|
|
20240802,183400,375119400,6690,6690,6690,6690,0
|
|
20240802,183300,375119400,6690,6690,6690,6690,1044
|
|
20240802,183200,375119400,6690,6690,6690,6690,0
|
|
20240802,183100,375119400,6690,6690,6690,6690,0
|
|
20240802,183000,375119400,6690,6690,6690,6690,0
|
|
20240802,182900,375119400,6690,6690,6690,6690,0
|
|
20240802,182800,375119400,6690,6690,6690,6690,0
|
|
20240802,182700,375119400,6690,6690,6690,6690,0
|
|
20240802,182600,375119400,6690,6690,6690,6690,0
|
|
20240802,182500,375119400,6690,6690,6690,6690,0
|
|
20240802,182400,375119400,6690,6690,6690,6690,0
|
|
20240802,182300,375119400,6690,6690,6690,6690,0
|
|
20240802,182200,375119400,6690,6690,6690,6690,0
|
|
20240802,182100,375119400,6690,6690,6690,6690,0
|
|
20240802,182000,375119400,6690,6690,6690,6690,0
|
|
20240802,181900,375119400,6690,6690,6690,6690,0
|
|
20240802,181800,375119400,6690,6690,6690,6690,0
|
|
20240802,181700,375119400,6690,6690,6690,6690,0
|
|
20240802,181600,375119400,6690,6690,6690,6690,0
|
|
20240802,181500,375119400,6690,6690,6690,6690,0
|
|
20240802,181400,375119400,6690,6690,6690,6690,0
|
|
20240802,181300,375119400,6690,6690,6690,6690,0
|
|
20240802,181200,375119400,6690,6690,6690,6690,0
|
|
20240802,181100,375119400,6690,6690,6690,6690,0
|
|
20240802,181000,375119400,6690,6690,6690,6690,0
|
|
20240802,180900,375119400,6690,6690,6690,6690,0
|
|
20240802,180800,375119400,6690,6690,6690,6690,0
|
|
20240802,180700,375119400,6690,6690,6690,6690,0
|
|
20240802,180600,375119400,6690,6690,6690,6690,0
|
|
20240802,180500,375119400,6690,6690,6690,6690,0
|
|
20240802,180400,375119400,6690,6690,6690,6690,0
|
|
20240802,180300,375119400,6690,6690,6690,6690,1044
|
|
20240802,180200,375119400,6690,6690,6690,6690,0
|
|
20240802,180100,375119400,6690,6690,6690,6690,0
|
|
20240802,180000,375119400,6690,6690,6690,6690,0
|
|
20240802,175900,375119400,6690,6690,6690,6690,0
|
|
20240802,175800,375119400,6690,6690,6690,6690,0
|
|
20240802,175700,375119400,6690,6690,6690,6690,0
|
|
20240802,175600,375119400,6690,6690,6690,6690,0
|
|
20240802,175500,375119400,6690,6690,6690,6690,0
|
|
20240802,175400,375119400,6690,6690,6690,6690,0
|
|
20240802,175300,375119400,6690,6690,6690,6690,0
|
|
20240802,175200,375119400,6690,6690,6690,6690,0
|
|
20240802,175100,375119400,6690,6690,6690,6690,0
|
|
20240802,175000,375119400,6690,6690,6690,6690,0
|
|
20240802,174900,375119400,6690,6690,6690,6690,0
|
|
20240802,174800,375119400,6690,6690,6690,6690,0
|
|
20240802,174700,375119400,6690,6690,6690,6690,0
|
|
20240802,174600,375119400,6690,6690,6690,6690,0
|
|
20240802,174500,375119400,6690,6690,6690,6690,0
|
|
20240802,174400,375119400,6690,6690,6690,6690,0
|
|
20240802,174300,375119400,6690,6690,6690,6690,0
|
|
20240802,174200,375119400,6690,6690,6690,6690,0
|
|
20240802,174100,375119400,6690,6690,6690,6690,0
|
|
20240802,174000,375119400,6690,6690,6690,6690,0
|
|
20240802,173900,375119400,6690,6690,6690,6690,0
|
|
20240802,173800,375119400,6690,6690,6690,6690,0
|
|
20240802,173700,375119400,6690,6690,6690,6690,0
|
|
20240802,173600,375119400,6690,6690,6690,6690,0
|
|
20240802,173500,375119400,6690,6690,6690,6690,0
|
|
20240802,173400,375119400,6690,6690,6690,6690,0
|
|
20240802,173300,375119400,6690,6690,6690,6690,1044
|
|
20240802,173200,375119400,6690,6690,6690,6690,0
|
|
20240802,173100,375119400,6690,6690,6690,6690,0
|
|
20240802,173000,375119400,6690,6690,6690,6690,0
|
|
20240802,172900,375119400,6690,6690,6690,6690,0
|
|
20240802,172800,375119400,6690,6690,6690,6690,0
|
|
20240802,172700,375119400,6690,6690,6690,6690,0
|
|
20240802,172600,375119400,6690,6690,6690,6690,0
|
|
20240802,172500,375119400,6690,6690,6690,6690,0
|
|
20240802,172400,375119400,6690,6690,6690,6690,0
|
|
20240802,172300,375119400,6690,6690,6690,6690,0
|
|
20240802,172200,375119400,6690,6690,6690,6690,0
|
|
20240802,172100,375119400,6690,6690,6690,6690,0
|
|
20240802,172000,375119400,6690,6690,6690,6690,0
|
|
20240802,171900,375119400,6690,6690,6690,6690,0
|
|
20240802,171800,375119400,6690,6690,6690,6690,0
|
|
20240802,171700,375119400,6690,6690,6690,6690,0
|
|
20240802,171600,375119400,6690,6690,6690,6690,0
|
|
20240802,171500,375119400,6690,6690,6690,6690,0
|
|
20240802,171400,375119400,6690,6690,6690,6690,0
|
|
20240802,171300,375119400,6690,6690,6690,6690,0
|
|
20240802,171200,375119400,6690,6690,6690,6690,0
|
|
20240802,171100,375119400,6690,6690,6690,6690,0
|
|
20240802,171000,375119400,6690,6690,6690,6690,0
|
|
20240802,170900,375119400,6690,6690,6690,6690,0
|
|
20240802,170800,375119400,6690,6690,6690,6690,0
|
|
20240802,170700,375119400,6690,6690,6690,6690,0
|
|
20240802,170600,375119400,6690,6690,6690,6690,0
|
|
20240802,170500,375119400,6690,6690,6690,6690,0
|
|
20240802,170400,375119400,6690,6690,6690,6690,0
|
|
20240802,170300,375119400,6690,6690,6690,6690,1044
|
|
20240802,170200,375119400,6690,6690,6690,6690,0
|
|
20240802,170100,375119400,6690,6690,6690,6690,0
|
|
20240802,170000,375119400,6690,6690,6690,6690,0
|
|
20240802,165900,375119400,6690,6690,6690,6690,0
|
|
20240802,165800,375119400,6690,6690,6690,6690,0
|
|
20240802,165700,375119400,6690,6690,6690,6690,0
|
|
20240802,165600,375119400,6690,6690,6690,6690,0
|
|
20240802,165500,375119400,6690,6690,6690,6690,0
|
|
20240802,165400,375119400,6690,6690,6690,6690,0
|
|
20240802,165300,375119400,6690,6690,6690,6690,0
|
|
20240802,165200,375119400,6690,6690,6690,6690,0
|
|
20240802,165100,375119400,6690,6690,6690,6690,0
|
|
20240802,165000,375119400,6690,6690,6690,6690,0
|
|
20240802,164900,375119400,6690,6690,6690,6690,0
|
|
20240802,164800,375119400,6690,6690,6690,6690,0
|
|
20240802,164700,375119400,6690,6690,6690,6690,0
|
|
20240802,164600,375119400,6690,6690,6690,6690,0
|
|
20240802,164500,375119400,6690,6690,6690,6690,0
|
|
20240802,164400,375119400,6690,6690,6690,6690,0
|
|
20240802,164300,375119400,6690,6690,6690,6690,0
|
|
20240802,164200,375119400,6690,6690,6690,6690,0
|
|
20240802,164100,375119400,6690,6690,6690,6690,0
|
|
20240802,164000,375119400,6690,6690,6690,6690,0
|
|
20240802,163900,375119400,6690,6690,6690,6690,0
|
|
20240802,163800,375119400,6690,6690,6690,6690,0
|
|
20240802,163700,375119400,6690,6690,6690,6690,0
|
|
20240802,163600,375119400,6690,6690,6690,6690,0
|
|
20240802,163500,375119400,6690,6690,6690,6690,0
|
|
20240802,163400,375119400,6690,6690,6690,6690,0
|
|
20240802,163300,375119400,6690,6690,6690,6690,1044
|
|
20240802,163200,375119400,6690,6690,6690,6690,0
|
|
20240802,163100,375119400,6690,6690,6690,6690,0
|
|
20240802,163000,375119400,6690,6690,6690,6690,0
|
|
20240802,162900,375119400,6690,6690,6690,6690,0
|
|
20240802,162800,375119400,6690,6690,6690,6690,0
|
|
20240802,162700,375119400,6690,6690,6690,6690,0
|
|
20240802,162600,375119400,6690,6690,6690,6690,0
|
|
20240802,162500,375119400,6690,6690,6690,6690,0
|
|
20240802,162400,375119400,6690,6690,6690,6690,0
|
|
20240802,162300,375119400,6690,6690,6690,6690,0
|
|
20240802,162200,375119400,6690,6690,6690,6690,0
|
|
20240802,162100,375119400,6690,6690,6690,6690,0
|
|
20240802,162000,375119400,6690,6690,6690,6690,0
|
|
20240802,161900,375119400,6690,6690,6690,6690,0
|
|
20240802,161800,375119400,6690,6690,6690,6690,0
|
|
20240802,161700,375119400,6690,6690,6690,6690,0
|
|
20240802,161600,375119400,6690,6690,6690,6690,0
|
|
20240802,161500,375119400,6690,6690,6690,6690,0
|
|
20240802,161400,375119400,6690,6690,6690,6690,0
|
|
20240802,161300,375119400,6690,6690,6690,6690,0
|
|
20240802,161200,375119400,6690,6690,6690,6690,0
|
|
20240802,161100,375119400,6690,6690,6690,6690,0
|
|
20240802,161000,375119400,6690,6690,6690,6690,0
|
|
20240802,160900,375119400,6690,6690,6690,6690,0
|
|
20240802,160800,375119400,6690,6690,6690,6690,0
|
|
20240802,160700,375119400,6690,6690,6690,6690,0
|
|
20240802,160600,375119400,6690,6690,6690,6690,0
|
|
20240802,160500,375119400,6690,6690,6690,6690,0
|
|
20240802,160400,375119400,6690,6690,6690,6690,0
|
|
20240802,160300,375119400,6690,6690,6690,6690,1044
|
|
20240802,160200,375119400,6690,6690,6690,6690,0
|
|
20240802,160100,375119400,6690,6690,6690,6690,0
|
|
20240802,160000,375119400,6690,6690,6690,6690,0
|
|
20240802,155900,375119400,6690,6690,6690,6690,0
|
|
20240802,155800,375119400,6690,6690,6690,6690,0
|
|
20240802,155700,375119400,6690,6690,6690,6690,0
|
|
20240802,155600,375119400,6690,6690,6690,6690,0
|
|
20240802,155500,375119400,6690,6690,6690,6690,0
|
|
20240802,155400,375119400,6690,6690,6690,6690,0
|
|
20240802,155300,375119400,6690,6690,6690,6690,0
|
|
20240802,155200,375119400,6690,6690,6690,6690,0
|
|
20240802,155100,375119400,6690,6690,6690,6690,0
|
|
20240802,155000,375119400,6690,6690,6690,6690,0
|
|
20240802,154900,375119400,6690,6690,6690,6690,0
|
|
20240802,154800,375119400,6690,6690,6690,6690,0
|
|
20240802,154700,375119400,6690,6690,6690,6690,0
|
|
20240802,154600,375119400,6690,6690,6690,6690,0
|
|
20240802,154500,375119400,6690,6690,6690,6690,0
|
|
20240802,154400,375119400,6690,6690,6690,6690,0
|
|
20240802,154300,375119400,6690,6690,6690,6690,0
|
|
20240802,154200,375119400,6690,6690,6690,6690,0
|
|
20240802,154100,375119400,6690,6690,6690,6690,0
|
|
20240802,154000,375119400,6690,6690,6690,6690,0
|
|
20240802,153900,375119400,6690,6690,6690,6690,0
|
|
20240802,153800,375119400,6690,6690,6690,6690,0
|
|
20240802,153700,375119400,6690,6690,6690,6690,0
|
|
20240802,153600,375119400,6690,6690,6690,6690,0
|
|
20240802,153500,375119400,6690,6690,6690,6690,0
|
|
20240802,153400,375119400,6690,6690,6690,6690,0
|
|
20240802,153300,375119400,6690,6690,6690,6690,1044
|
|
20240802,153200,375119400,6690,6690,6690,6690,0
|
|
20240802,153100,375119400,6690,6690,6690,6690,0
|
|
20240802,153000,375119400,6690,6690,6690,6690,1044
|
|
20240802,152900,368135040,6640,6640,6640,6640,0
|
|
20240802,152800,368135040,6640,6640,6640,6640,0
|
|
20240802,152700,368135040,6640,6640,6640,6640,0
|
|
20240802,152600,368135040,6640,6640,6640,6640,0
|
|
20240802,152500,368135040,6640,6640,6640,6640,0
|
|
20240802,152400,368135040,6640,6640,6640,6640,0
|
|
20240802,152300,368135040,6640,6640,6640,6640,0
|
|
20240802,152200,368135040,6640,6640,6640,6640,0
|
|
20240802,152100,368135040,6640,6640,6640,6640,0
|
|
20240802,152000,368135040,6640,6640,6640,6640,0
|
|
20240802,151900,368135040,6640,6650,6650,6640,914
|
|
20240802,151800,362061940,6640,6660,6660,6640,4157
|
|
20240802,151700,334419810,6660,6670,6680,6660,884
|
|
20240802,151600,328531450,6660,6660,6660,6660,0
|
|
20240802,151500,328531450,6660,6660,6660,6660,0
|
|
20240802,151400,328531450,6660,6660,6660,6660,0
|
|
20240802,151300,328531450,6660,6660,6660,6660,0
|
|
20240802,151200,328531450,6660,6660,6660,6660,0
|
|
20240802,151100,328531450,6660,6680,6680,6660,101
|
|
20240802,151000,327856790,6680,6680,6680,6680,0
|
|
20240802,150900,327856790,6680,6680,6680,6680,10
|
|
20240802,150800,327789990,6680,6680,6680,6680,0
|
|
20240802,150700,327789990,6680,6680,6680,6680,0
|
|
20240802,150600,327789990,6680,6680,6680,6680,12
|
|
20240802,150500,327709830,6660,6660,6660,6660,0
|
|
20240802,150400,327709830,6660,6660,6660,6660,0
|
|
20240802,150300,327709830,6660,6670,6670,6660,250
|
|
20240802,150200,326044330,6660,6660,6660,6660,0
|
|
20240802,150100,326044330,6660,6660,6660,6660,0
|
|
20240802,150000,326044330,6660,6660,6660,6660,0
|
|
20240802,145900,326044330,6660,6660,6660,6660,101
|
|
20240802,145800,325371670,6650,6650,6650,6650,0
|
|
20240802,145700,325371670,6650,6650,6650,6650,0
|
|
20240802,145600,325371670,6650,6650,6650,6650,0
|
|
20240802,145500,325371670,6650,6650,6650,6650,0
|
|
20240802,145400,325371670,6650,6650,6650,6650,1245
|
|
20240802,145300,317092420,6650,6670,6670,6650,400
|
|
20240802,145200,314432020,6670,6670,6670,6670,0
|
|
20240802,145100,314432020,6670,6670,6670,6670,0
|
|
20240802,145000,314432020,6670,6670,6670,6670,0
|
|
20240802,144900,314432020,6670,6670,6670,6670,42
|
|
20240802,144800,314151880,6670,6670,6670,6670,0
|
|
20240802,144700,314151880,6670,6670,6670,6670,0
|
|
20240802,144600,314151880,6670,6660,6670,6650,266
|
|
20240802,144500,312381840,6650,6660,6660,6650,422
|
|
20240802,144400,309575330,6660,6660,6660,6660,10
|
|
20240802,144300,309508730,6650,6650,6650,6650,0
|
|
20240802,144200,309508730,6650,6650,6650,6650,184
|
|
20240802,144100,308285130,6670,6670,6670,6670,0
|
|
20240802,144000,308285130,6670,6650,6670,6650,201
|
|
20240802,143900,306948460,6660,6680,6690,6660,117
|
|
20240802,143800,306167400,6690,6690,6690,6690,100
|
|
20240802,143700,305498400,6650,6670,6670,6650,956
|
|
20240802,143600,299127130,6690,6690,6690,6690,0
|
|
20240802,143500,299127130,6690,6680,6690,6680,552
|
|
20240802,143400,295436050,6660,6660,6660,6660,0
|
|
20240802,143300,295436050,6660,6660,6660,6660,0
|
|
20240802,143200,295436050,6660,6660,6660,6660,0
|
|
20240802,143100,295436050,6660,6660,6660,6660,33
|
|
20240802,143000,295216270,6660,6660,6660,6660,0
|
|
20240802,142900,295216270,6660,6660,6660,6660,0
|
|
20240802,142800,295216270,6660,6660,6660,6650,638
|
|
20240802,142700,290971470,6680,6680,6680,6680,0
|
|
20240802,142600,290971470,6680,6680,6680,6680,0
|
|
20240802,142500,290971470,6680,6680,6680,6680,0
|
|
20240802,142400,290971470,6680,6680,6680,6680,800
|
|
20240802,142300,285627470,6680,6680,6680,6680,0
|
|
20240802,142200,285627470,6680,6670,6680,6660,988
|
|
20240802,142100,279046980,6670,6670,6670,6670,15
|
|
20240802,142000,278946930,6670,6670,6670,6670,0
|
|
20240802,141900,278946930,6670,6670,6670,6670,107
|
|
20240802,141800,278233240,6680,6680,6680,6680,20
|
|
20240802,141700,278099640,6680,6680,6680,6680,0
|
|
20240802,141600,278099640,6680,6680,6680,6680,0
|
|
20240802,141500,278099640,6680,6680,6680,6680,0
|
|
20240802,141400,278099640,6680,6680,6680,6680,7
|
|
20240802,141300,278052880,6680,6680,6680,6680,0
|
|
20240802,141200,278052880,6680,6680,6680,6680,1
|
|
20240802,141100,278046200,6660,6660,6660,6660,0
|
|
20240802,141000,278046200,6660,6660,6660,6660,0
|
|
20240802,140900,278046200,6660,6670,6670,6660,150
|
|
20240802,140800,277046650,6670,6680,6680,6670,1118
|
|
20240802,140700,269589580,6670,6670,6670,6670,0
|
|
20240802,140600,269589580,6670,6670,6670,6670,0
|
|
20240802,140500,269589580,6670,6670,6670,6670,100
|
|
20240802,140400,268922580,6670,6670,6670,6670,19
|
|
20240802,140300,268795850,6670,6670,6670,6670,0
|
|
20240802,140200,268795850,6670,6670,6670,6670,0
|
|
20240802,140100,268795850,6670,6670,6670,6670,0
|
|
20240802,140000,268795850,6670,6670,6670,6670,0
|
|
20240802,135900,268795850,6670,6670,6670,6670,0
|
|
20240802,135800,268795850,6670,6670,6670,6670,0
|
|
20240802,135700,268795850,6670,6670,6670,6670,0
|
|
20240802,135600,268795850,6670,6670,6670,6670,0
|
|
20240802,135500,268795850,6670,6680,6680,6670,4
|
|
20240802,135400,268769140,6670,6670,6670,6670,0
|
|
20240802,135300,268769140,6670,6670,6670,6670,0
|
|
20240802,135200,268769140,6670,6670,6670,6670,0
|
|
20240802,135100,268769140,6670,6670,6670,6670,0
|
|
20240802,135000,268769140,6670,6670,6670,6670,0
|
|
20240802,134900,268769140,6670,6670,6670,6670,0
|
|
20240802,134800,268769140,6670,6670,6670,6670,0
|
|
20240802,134700,268769140,6670,6670,6670,6670,30
|
|
20240802,134600,268569040,6670,6670,6670,6670,99
|
|
20240802,134500,267908710,6680,6680,6680,6680,0
|
|
20240802,134400,267908710,6680,6680,6680,6680,0
|
|
20240802,134300,267908710,6680,6680,6680,6680,67
|
|
20240802,134200,267461150,6690,6690,6690,6690,0
|
|
20240802,134100,267461150,6690,6690,6690,6690,0
|
|
20240802,134000,267461150,6690,6690,6690,6690,0
|
|
20240802,133900,267461150,6690,6690,6690,6690,7
|
|
20240802,133800,267414320,6680,6680,6680,6680,0
|
|
20240802,133700,267414320,6680,6680,6680,6680,100
|
|
20240802,133600,266746320,6690,6690,6690,6690,0
|
|
20240802,133500,266746320,6690,6690,6690,6690,0
|
|
20240802,133400,266746320,6690,6690,6690,6690,54
|
|
20240802,133300,266385060,6680,6680,6680,6680,0
|
|
20240802,133200,266385060,6680,6680,6680,6680,0
|
|
20240802,133100,266385060,6680,6680,6680,6680,0
|
|
20240802,133000,266385060,6680,6680,6680,6680,0
|
|
20240802,132900,266385060,6680,6680,6680,6680,34
|
|
20240802,132800,266157940,6690,6690,6690,6690,100
|
|
20240802,132700,265488940,6690,6690,6690,6690,0
|
|
20240802,132600,265488940,6690,6690,6690,6690,0
|
|
20240802,132500,265488940,6690,6690,6690,6690,1
|
|
20240802,132400,265482250,6670,6670,6670,6670,0
|
|
20240802,132300,265482250,6670,6670,6670,6670,0
|
|
20240802,132200,265482250,6670,6670,6670,6670,0
|
|
20240802,132100,265482250,6670,6670,6670,6670,0
|
|
20240802,132000,265482250,6670,6670,6670,6670,0
|
|
20240802,131900,265482250,6670,6670,6670,6670,0
|
|
20240802,131800,265482250,6670,6670,6670,6670,0
|
|
20240802,131700,265482250,6670,6670,6670,6670,0
|
|
20240802,131600,265482250,6670,6670,6670,6670,1
|
|
20240802,131500,265475580,6670,6670,6670,6670,0
|
|
20240802,131400,265475580,6670,6690,6690,6670,500
|
|
20240802,131300,262136740,6720,6720,6720,6720,1
|
|
20240802,131200,262130020,6690,6690,6690,6690,50
|
|
20240802,131100,261795520,6690,6690,6690,6690,70
|
|
20240802,131000,261327220,6690,6690,6690,6690,333
|
|
20240802,130900,259099450,6690,6690,6690,6690,0
|
|
20240802,130800,259099450,6690,6690,6690,6690,0
|
|
20240802,130700,259099450,6690,6690,6690,6690,0
|
|
20240802,130600,259099450,6690,6710,6720,6690,100
|
|
20240802,130500,258429050,6710,6710,6710,6710,0
|
|
20240802,130400,258429050,6710,6710,6710,6710,228
|
|
20240802,130300,256899170,6710,6680,6710,6680,257
|
|
20240802,130200,255176210,6680,6680,6680,6680,1
|
|
20240802,130100,255169530,6680,6680,6680,6680,2
|
|
20240802,130000,255156170,6680,6680,6680,6680,0
|
|
20240802,125900,255156170,6680,6680,6680,6680,0
|
|
20240802,125800,255156170,6680,6680,6680,6680,0
|
|
20240802,125700,255156170,6680,6680,6680,6680,1
|
|
20240802,125600,255149490,6680,6680,6680,6680,1
|
|
20240802,125500,255142810,6670,6670,6680,6670,58
|
|
20240802,125400,254755820,6670,6670,6670,6670,0
|
|
20240802,125300,254755820,6670,6670,6670,6670,0
|
|
20240802,125200,254755820,6670,6670,6670,6670,0
|
|
20240802,125100,254755820,6670,6670,6670,6670,45
|
|
20240802,125000,254455670,6670,6670,6670,6670,0
|
|
20240802,124900,254455670,6670,6670,6670,6670,170
|
|
20240802,124800,253321770,6680,6680,6680,6680,0
|
|
20240802,124700,253321770,6680,6680,6680,6680,60
|
|
20240802,124600,252920970,6680,6680,6680,6680,0
|
|
20240802,124500,252920970,6680,6680,6680,6680,0
|
|
20240802,124400,252920970,6680,6680,6680,6680,0
|
|
20240802,124300,252920970,6680,6680,6680,6680,10
|
|
20240802,124200,252854170,6680,6680,6680,6680,50
|
|
20240802,124100,252520170,6680,6680,6680,6680,4
|
|
20240802,124000,252493450,6670,6670,6670,6670,200
|
|
20240802,123900,251159450,6670,6670,6670,6670,0
|
|
20240802,123800,251159450,6670,6670,6670,6670,100
|
|
20240802,123700,250492450,6670,6670,6670,6670,0
|
|
20240802,123600,250492450,6670,6690,6690,6670,435
|
|
20240802,123500,247590400,6690,6690,6690,6690,0
|
|
20240802,123400,247590400,6690,6690,6690,6690,0
|
|
20240802,123300,247590400,6690,6670,6690,6670,373
|
|
20240802,123200,245100490,6670,6670,6670,6670,50
|
|
20240802,123100,244766990,6670,6670,6670,6670,0
|
|
20240802,123000,244766990,6670,6670,6670,6670,10
|
|
20240802,122900,244700290,6670,6670,6670,6670,31
|
|
20240802,122800,244493520,6670,6660,6670,6660,1211
|
|
20240802,122700,236428230,6670,6660,6670,6660,731
|
|
20240802,122600,231552770,6670,6670,6670,6670,1102
|
|
20240802,122500,224202430,6670,6670,6670,6670,0
|
|
20240802,122400,224202430,6670,6670,6670,6670,0
|
|
20240802,122300,224202430,6670,6670,6670,6670,0
|
|
20240802,122200,224202430,6670,6670,6670,6670,2
|
|
20240802,122100,224189090,6670,6670,6670,6670,52
|
|
20240802,122000,223842250,6670,6670,6670,6670,0
|
|
20240802,121900,223842250,6670,6670,6670,6670,0
|
|
20240802,121800,223842250,6670,6670,6670,6670,0
|
|
20240802,121700,223842250,6670,6670,6670,6670,0
|
|
20240802,121600,223842250,6670,6670,6670,6670,0
|
|
20240802,121500,223842250,6670,6680,6680,6670,47
|
|
20240802,121400,223528660,6670,6670,6670,6670,0
|
|
20240802,121300,223528660,6670,6670,6670,6670,0
|
|
20240802,121200,223528660,6670,6670,6670,6670,0
|
|
20240802,121100,223528660,6670,6670,6670,6670,0
|
|
20240802,121000,223528660,6670,6670,6670,6670,0
|
|
20240802,120900,223528660,6670,6670,6670,6670,0
|
|
20240802,120800,223528660,6670,6670,6670,6670,5
|
|
20240802,120700,223495310,6670,6670,6670,6670,0
|
|
20240802,120600,223495310,6670,6670,6670,6670,141
|
|
20240802,120500,222554840,6670,6670,6670,6670,0
|
|
20240802,120400,222554840,6670,6670,6670,6670,91
|
|
20240802,120300,221947870,6670,6670,6670,6670,0
|
|
20240802,120200,221947870,6670,6670,6670,6670,0
|
|
20240802,120100,221947870,6670,6670,6670,6670,0
|
|
20240802,120000,221947870,6670,6670,6670,6670,0
|
|
20240802,115900,221947870,6670,6670,6670,6670,0
|
|
20240802,115800,221947870,6670,6670,6670,6670,600
|
|
20240802,115700,217945870,6690,6690,6690,6690,0
|
|
20240802,115600,217945870,6690,6690,6690,6690,193
|
|
20240802,115500,216654700,6680,6680,6680,6680,0
|
|
20240802,115400,216654700,6680,6680,6680,6680,0
|
|
20240802,115300,216654700,6680,6680,6680,6680,6
|
|
20240802,115200,216614620,6680,6680,6680,6680,2
|
|
20240802,115100,216601260,6670,6670,6670,6670,637
|
|
20240802,115000,212352470,6670,6680,6680,6670,160
|
|
20240802,114900,211285220,6680,6680,6680,6680,0
|
|
20240802,114800,211285220,6680,6680,6680,6680,0
|
|
20240802,114700,211285220,6680,6680,6680,6680,10
|
|
20240802,114600,211218420,6670,6670,6670,6670,35
|
|
20240802,114500,210984970,6680,6680,6680,6680,220
|
|
20240802,114400,209515370,6680,6680,6680,6680,0
|
|
20240802,114300,209515370,6680,6680,6680,6680,3
|
|
20240802,114200,209495330,6680,6680,6680,6680,0
|
|
20240802,114100,209495330,6680,6680,6680,6680,0
|
|
20240802,114000,209495330,6680,6680,6680,6680,0
|
|
20240802,113900,209495330,6680,6680,6680,6680,0
|
|
20240802,113800,209495330,6680,6680,6680,6680,0
|
|
20240802,113700,209495330,6680,6680,6680,6680,2590
|
|
20240802,113600,192194130,6690,6690,6690,6690,0
|
|
20240802,113500,192194130,6690,6690,6690,6690,724
|
|
20240802,113400,187350570,6690,6690,6690,6690,1207
|
|
20240802,113300,179275740,6690,6690,6690,6690,0
|
|
20240802,113200,179275740,6690,6690,6690,6690,0
|
|
20240802,113100,179275740,6690,6690,6690,6690,507
|
|
20240802,113000,175883910,6690,6690,6690,6690,0
|
|
20240802,112900,175883910,6690,6690,6690,6690,19
|
|
20240802,112800,175756800,6700,6700,6700,6700,0
|
|
20240802,112700,175756800,6700,6700,6700,6700,0
|
|
20240802,112600,175756800,6700,6700,6700,6700,0
|
|
20240802,112500,175756800,6700,6700,6700,6700,0
|
|
20240802,112400,175756800,6700,6710,6710,6700,7
|
|
20240802,112300,175709890,6720,6700,6720,6700,101
|
|
20240802,112200,175031190,6700,6700,6700,6700,10
|
|
20240802,112100,174964190,6690,6690,6690,6690,0
|
|
20240802,112000,174964190,6690,6690,6690,6690,0
|
|
20240802,111900,174964190,6690,6690,6690,6690,0
|
|
20240802,111800,174964190,6690,6690,6690,6690,0
|
|
20240802,111700,174964190,6690,6690,6690,6690,0
|
|
20240802,111600,174964190,6690,6690,6690,6690,0
|
|
20240802,111500,174964190,6690,6690,6690,6690,0
|
|
20240802,111400,174964190,6690,6690,6690,6690,0
|
|
20240802,111300,174964190,6690,6700,6700,6690,1707
|
|
20240802,111200,163534840,6700,6700,6700,6700,48
|
|
20240802,111100,163213240,6720,6720,6720,6720,0
|
|
20240802,111000,163213240,6720,6720,6720,6720,0
|
|
20240802,110900,163213240,6720,6720,6720,6720,0
|
|
20240802,110800,163213240,6720,6700,6720,6700,29
|
|
20240802,110700,163018840,6700,6700,6700,6700,1
|
|
20240802,110600,163012140,6700,6700,6700,6700,0
|
|
20240802,110500,163012140,6700,6700,6700,6700,246
|
|
20240802,110400,161363940,6710,6710,6710,6710,0
|
|
20240802,110300,161363940,6710,6710,6710,6710,0
|
|
20240802,110200,161363940,6710,6710,6710,6710,0
|
|
20240802,110100,161363940,6710,6710,6710,6710,0
|
|
20240802,110000,161363940,6710,6710,6710,6710,0
|
|
20240802,105900,161363940,6710,6710,6710,6710,0
|
|
20240802,105800,161363940,6710,6710,6710,6710,11
|
|
20240802,105700,161290130,6700,6700,6700,6700,0
|
|
20240802,105600,161290130,6700,6700,6700,6700,0
|
|
20240802,105500,161290130,6700,6700,6700,6700,1
|
|
20240802,105400,161283430,6700,6700,6700,6700,0
|
|
20240802,105300,161283430,6700,6700,6700,6700,0
|
|
20240802,105200,161283430,6700,6700,6700,6700,0
|
|
20240802,105100,161283430,6700,6700,6700,6700,0
|
|
20240802,105000,161283430,6700,6700,6700,6700,0
|
|
20240802,104900,161283430,6700,6700,6700,6700,0
|
|
20240802,104800,161283430,6700,6700,6700,6700,0
|
|
20240802,104700,161283430,6700,6700,6700,6700,0
|
|
20240802,104600,161283430,6700,6700,6700,6700,1
|
|
20240802,104500,161276730,6710,6710,6710,6710,50
|
|
20240802,104400,160941230,6710,6710,6710,6710,0
|
|
20240802,104300,160941230,6710,6710,6710,6710,0
|
|
20240802,104200,160941230,6710,6720,6720,6710,17
|
|
20240802,104100,160827100,6720,6720,6720,6720,0
|
|
20240802,104000,160827100,6720,6720,6720,6720,0
|
|
20240802,103900,160827100,6720,6720,6720,6720,0
|
|
20240802,103800,160827100,6720,6720,6720,6720,0
|
|
20240802,103700,160827100,6720,6720,6720,6720,0
|
|
20240802,103600,160827100,6720,6720,6720,6720,0
|
|
20240802,103500,160827100,6720,6720,6720,6720,0
|
|
20240802,103400,160827100,6720,6720,6720,6720,0
|
|
20240802,103300,160827100,6720,6720,6720,6720,4
|
|
20240802,103200,160800220,6690,6690,6690,6690,0
|
|
20240802,103100,160800220,6690,6690,6690,6690,0
|
|
20240802,103000,160800220,6690,6690,6690,6690,0
|
|
20240802,102900,160800220,6690,6690,6690,6690,0
|
|
20240802,102800,160800220,6690,6690,6690,6690,0
|
|
20240802,102700,160800220,6690,6700,6700,6690,200
|
|
20240802,102600,159461670,6710,6710,6710,6710,0
|
|
20240802,102500,159461670,6710,6710,6710,6710,0
|
|
20240802,102400,159461670,6710,6710,6710,6710,0
|
|
20240802,102300,159461670,6710,6710,6710,6710,0
|
|
20240802,102200,159461670,6710,6710,6710,6710,0
|
|
20240802,102100,159461670,6710,6710,6710,6710,14
|
|
20240802,102000,159367730,6710,6710,6710,6710,97
|
|
20240802,101900,158716860,6710,6710,6710,6710,0
|
|
20240802,101800,158716860,6710,6710,6710,6710,0
|
|
20240802,101700,158716860,6710,6710,6710,6710,50
|
|
20240802,101600,158381360,6710,6710,6710,6710,1
|
|
20240802,101500,158374650,6670,6670,6670,6670,0
|
|
20240802,101400,158374650,6670,6670,6670,6670,0
|
|
20240802,101300,158374650,6670,6670,6670,6670,0
|
|
20240802,101200,158374650,6670,6670,6670,6670,0
|
|
20240802,101100,158374650,6670,6670,6670,6670,0
|
|
20240802,101000,158374650,6670,6670,6670,6670,0
|
|
20240802,100900,158374650,6670,6670,6670,6670,1
|
|
20240802,100800,158367980,6710,6710,6710,6710,9
|
|
20240802,100700,158307590,6710,6710,6710,6710,200
|
|
20240802,100600,156965590,6710,6710,6710,6710,0
|
|
20240802,100500,156965590,6710,6710,6710,6710,0
|
|
20240802,100400,156965590,6710,6700,6710,6700,3
|
|
20240802,100300,156945470,6700,6680,6700,6660,1721
|
|
20240802,100200,145469310,6680,6680,6680,6680,0
|
|
20240802,100100,145469310,6680,6670,6680,6670,4
|
|
20240802,100000,145442600,6680,6680,6680,6680,25
|
|
20240802,095900,145275600,6680,6700,6700,6680,28
|
|
20240802,095800,145088520,6700,6660,6700,6660,384
|
|
20240802,095700,142530940,6680,6680,6680,6680,214
|
|
20240802,095600,141101420,6680,6680,6680,6680,1
|
|
20240802,095500,141094740,6650,6660,6660,6650,1842
|
|
20240802,095400,128835280,6660,6680,6680,6660,1261
|
|
20240802,095300,120430840,6680,6680,6680,6680,250
|
|
20240802,095200,118760840,6710,6680,6710,6670,85
|
|
20240802,095100,118193490,6690,6690,6690,6690,0
|
|
20240802,095000,118193490,6690,6670,6710,6670,102
|
|
20240802,094900,117512570,6680,6680,6680,6680,137
|
|
20240802,094800,116597410,6690,6690,6690,6690,0
|
|
20240802,094700,116597410,6690,6690,6690,6690,1
|
|
20240802,094600,116590720,6690,6690,6710,6690,220
|
|
20240802,094500,115118040,6700,6700,6700,6700,7
|
|
20240802,094400,115071140,6700,6700,6700,6700,107
|
|
20240802,094300,114354240,6710,6710,6710,6700,67
|
|
20240802,094200,113904680,6700,6720,6720,6650,4250
|
|
20240802,094100,85440930,6720,6720,6720,6720,438
|
|
20240802,094000,82497570,6720,6740,6740,6720,617
|
|
20240802,093900,78350990,6740,6730,6740,6730,145
|
|
20240802,093800,77373840,6730,6720,6730,6720,133
|
|
20240802,093700,76478780,6720,6720,6720,6720,400
|
|
20240802,093600,73790780,6730,6740,6740,6730,2348
|
|
20240802,093500,57974710,6740,6740,6740,6740,0
|
|
20240802,093400,57974710,6740,6740,6740,6740,0
|
|
20240802,093300,57974710,6740,6740,6740,6740,0
|
|
20240802,093200,57974710,6740,6740,6740,6740,0
|
|
20240802,093100,57974710,6740,6740,6740,6740,19
|
|
20240802,093000,57846650,6730,6730,6730,6730,8
|
|
20240802,092900,57792810,6740,6740,6740,6740,0
|
|
20240802,092800,57792810,6740,6740,6740,6740,110
|
|
20240802,092700,57051410,6740,6740,6740,6740,60
|
|
20240802,092600,56647010,6740,6740,6740,6740,40
|
|
20240802,092500,56377410,6740,6750,6750,6740,715
|
|
20240802,092400,51556310,6740,6760,6760,6740,1855
|
|
20240802,092300,39042580,6760,6770,6770,6760,1512
|
|
20240802,092200,28812790,6770,6770,6770,6770,0
|
|
20240802,092100,28812790,6770,6770,6770,6770,160
|
|
20240802,092000,27729590,6770,6770,6770,6770,0
|
|
20240802,091900,27729590,6770,6780,6780,6770,300
|
|
20240802,091800,25697590,6770,6780,6780,6770,35
|
|
20240802,091700,25460540,6770,6780,6780,6770,175
|
|
20240802,091600,24274790,6770,6770,6770,6770,0
|
|
20240802,091500,24274790,6770,6790,6790,6770,236
|
|
20240802,091400,22674380,6780,6780,6780,6780,53
|
|
20240802,091300,22315040,6780,6780,6780,6780,116
|
|
20240802,091200,21528560,6800,6800,6800,6800,147
|
|
20240802,091100,20528960,6830,6800,6830,6780,674
|
|
20240802,091000,15955630,6800,6810,6810,6800,11
|
|
20240802,090900,15880760,6810,6810,6810,6810,4
|
|
20240802,090800,15853520,6800,6800,6800,6800,0
|
|
20240802,090700,15853520,6800,6810,6810,6800,1482
|
|
20240802,090600,5774300,6810,6810,6810,6810,0
|
|
20240802,090500,5774300,6810,6810,6810,6810,304
|
|
20240802,090400,3704060,6810,6810,6810,6810,22
|
|
20240802,090300,3554240,6840,6840,6840,6840,5
|
|
20240802,090200,3520040,6800,6830,6830,6800,123
|
|
20240802,090100,2683240,6840,6840,6840,6840,0
|
|
20240802,090000,2683240,6840,6880,6880,6840,391
|