672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,200900,1540978250,7630,7630,7630,7630,4231
|
|
20240807,200800,1540978250,7630,7630,7630,7630,0
|
|
20240807,200700,1540978250,7630,7630,7630,7630,0
|
|
20240807,200600,1540978250,7630,7630,7630,7630,0
|
|
20240807,200500,1540978250,7630,7630,7630,7630,0
|
|
20240807,200400,1540978250,7630,7630,7630,7630,0
|
|
20240807,200300,1540978250,7630,7630,7630,7630,0
|
|
20240807,200200,1540978250,7630,7630,7630,7630,0
|
|
20240807,200100,1540978250,7630,7630,7630,7630,0
|
|
20240807,200000,1540978250,7630,7630,7630,7630,0
|
|
20240807,195900,1540978250,7630,7630,7630,7630,0
|
|
20240807,195800,1540978250,7630,7630,7630,7630,0
|
|
20240807,195700,1540978250,7630,7630,7630,7630,0
|
|
20240807,195600,1540978250,7630,7630,7630,7630,0
|
|
20240807,195500,1540978250,7630,7630,7630,7630,0
|
|
20240807,195400,1540978250,7630,7630,7630,7630,0
|
|
20240807,195300,1540978250,7630,7630,7630,7630,0
|
|
20240807,195200,1540978250,7630,7630,7630,7630,0
|
|
20240807,195100,1540978250,7630,7630,7630,7630,0
|
|
20240807,195000,1540978250,7630,7630,7630,7630,0
|
|
20240807,194900,1540978250,7630,7630,7630,7630,0
|
|
20240807,194800,1540978250,7630,7630,7630,7630,0
|
|
20240807,194700,1540978250,7630,7630,7630,7630,0
|
|
20240807,194600,1540978250,7630,7630,7630,7630,0
|
|
20240807,194500,1540978250,7630,7630,7630,7630,0
|
|
20240807,194400,1540978250,7630,7630,7630,7630,0
|
|
20240807,194300,1540978250,7630,7630,7630,7630,0
|
|
20240807,194200,1540978250,7630,7630,7630,7630,0
|
|
20240807,194100,1540978250,7630,7630,7630,7630,0
|
|
20240807,194000,1540978250,7630,7630,7630,7630,0
|
|
20240807,193900,1540978250,7630,7630,7630,7630,4231
|
|
20240807,193800,1540978250,7630,7630,7630,7630,0
|
|
20240807,193700,1540978250,7630,7630,7630,7630,0
|
|
20240807,193600,1540978250,7630,7630,7630,7630,0
|
|
20240807,193500,1540978250,7630,7630,7630,7630,0
|
|
20240807,193400,1540978250,7630,7630,7630,7630,0
|
|
20240807,193300,1540978250,7630,7630,7630,7630,0
|
|
20240807,193200,1540978250,7630,7630,7630,7630,0
|
|
20240807,193100,1540978250,7630,7630,7630,7630,0
|
|
20240807,193000,1540978250,7630,7630,7630,7630,0
|
|
20240807,192900,1540978250,7630,7630,7630,7630,0
|
|
20240807,192800,1540978250,7630,7630,7630,7630,0
|
|
20240807,192700,1540978250,7630,7630,7630,7630,0
|
|
20240807,192600,1540978250,7630,7630,7630,7630,0
|
|
20240807,192500,1540978250,7630,7630,7630,7630,0
|
|
20240807,192400,1540978250,7630,7630,7630,7630,0
|
|
20240807,192300,1540978250,7630,7630,7630,7630,0
|
|
20240807,192200,1540978250,7630,7630,7630,7630,0
|
|
20240807,192100,1540978250,7630,7630,7630,7630,0
|
|
20240807,192000,1540978250,7630,7630,7630,7630,0
|
|
20240807,191900,1540978250,7630,7630,7630,7630,0
|
|
20240807,191800,1540978250,7630,7630,7630,7630,0
|
|
20240807,191700,1540978250,7630,7630,7630,7630,0
|
|
20240807,191600,1540978250,7630,7630,7630,7630,0
|
|
20240807,191500,1540978250,7630,7630,7630,7630,0
|
|
20240807,191400,1540978250,7630,7630,7630,7630,0
|
|
20240807,191300,1540978250,7630,7630,7630,7630,0
|
|
20240807,191200,1540978250,7630,7630,7630,7630,0
|
|
20240807,191100,1540978250,7630,7630,7630,7630,0
|
|
20240807,191000,1540978250,7630,7630,7630,7630,0
|
|
20240807,190900,1540978250,7630,7630,7630,7630,4231
|
|
20240807,190800,1540978250,7630,7630,7630,7630,0
|
|
20240807,190700,1540978250,7630,7630,7630,7630,0
|
|
20240807,190600,1540978250,7630,7630,7630,7630,0
|
|
20240807,190500,1540978250,7630,7630,7630,7630,0
|
|
20240807,190400,1540978250,7630,7630,7630,7630,0
|
|
20240807,190300,1540978250,7630,7630,7630,7630,0
|
|
20240807,190200,1540978250,7630,7630,7630,7630,0
|
|
20240807,190100,1540978250,7630,7630,7630,7630,0
|
|
20240807,190000,1540978250,7630,7630,7630,7630,0
|
|
20240807,185900,1540978250,7630,7630,7630,7630,0
|
|
20240807,185800,1540978250,7630,7630,7630,7630,0
|
|
20240807,185700,1540978250,7630,7630,7630,7630,0
|
|
20240807,185600,1540978250,7630,7630,7630,7630,0
|
|
20240807,185500,1540978250,7630,7630,7630,7630,0
|
|
20240807,185400,1540978250,7630,7630,7630,7630,0
|
|
20240807,185300,1540978250,7630,7630,7630,7630,0
|
|
20240807,185200,1540978250,7630,7630,7630,7630,0
|
|
20240807,185100,1540978250,7630,7630,7630,7630,0
|
|
20240807,185000,1540978250,7630,7630,7630,7630,0
|
|
20240807,184900,1540978250,7630,7630,7630,7630,0
|
|
20240807,184800,1540978250,7630,7630,7630,7630,0
|
|
20240807,184700,1540978250,7630,7630,7630,7630,0
|
|
20240807,184600,1540978250,7630,7630,7630,7630,0
|
|
20240807,184500,1540978250,7630,7630,7630,7630,0
|
|
20240807,184400,1540978250,7630,7630,7630,7630,0
|
|
20240807,184300,1540978250,7630,7630,7630,7630,0
|
|
20240807,184200,1540978250,7630,7630,7630,7630,0
|
|
20240807,184100,1540978250,7630,7630,7630,7630,0
|
|
20240807,184000,1540978250,7630,7630,7630,7630,0
|
|
20240807,183900,1540978250,7630,7630,7630,7630,4231
|
|
20240807,183800,1540978250,7630,7630,7630,7630,0
|
|
20240807,183700,1540978250,7630,7630,7630,7630,0
|
|
20240807,183600,1540978250,7630,7630,7630,7630,0
|
|
20240807,183500,1540978250,7630,7630,7630,7630,0
|
|
20240807,183400,1540978250,7630,7630,7630,7630,0
|
|
20240807,183300,1540978250,7630,7630,7630,7630,0
|
|
20240807,183200,1540978250,7630,7630,7630,7630,0
|
|
20240807,183100,1540978250,7630,7630,7630,7630,0
|
|
20240807,183000,1540978250,7630,7630,7630,7630,0
|
|
20240807,182900,1540978250,7630,7630,7630,7630,0
|
|
20240807,182800,1540978250,7630,7630,7630,7630,0
|
|
20240807,182700,1540978250,7630,7630,7630,7630,0
|
|
20240807,182600,1540978250,7630,7630,7630,7630,0
|
|
20240807,182500,1540978250,7630,7630,7630,7630,0
|
|
20240807,182400,1540978250,7630,7630,7630,7630,0
|
|
20240807,182300,1540978250,7630,7630,7630,7630,0
|
|
20240807,182200,1540978250,7630,7630,7630,7630,0
|
|
20240807,182100,1540978250,7630,7630,7630,7630,0
|
|
20240807,182000,1540978250,7630,7630,7630,7630,0
|
|
20240807,181900,1540978250,7630,7630,7630,7630,0
|
|
20240807,181800,1540978250,7630,7630,7630,7630,0
|
|
20240807,181700,1540978250,7630,7630,7630,7630,0
|
|
20240807,181600,1540978250,7630,7630,7630,7630,0
|
|
20240807,181500,1540978250,7630,7630,7630,7630,0
|
|
20240807,181400,1540978250,7630,7630,7630,7630,0
|
|
20240807,181300,1540978250,7630,7630,7630,7630,0
|
|
20240807,181200,1540978250,7630,7630,7630,7630,0
|
|
20240807,181100,1540978250,7630,7630,7630,7630,0
|
|
20240807,181000,1540978250,7630,7630,7630,7630,0
|
|
20240807,180900,1540978250,7630,7630,7630,7630,4231
|
|
20240807,180800,1540978250,7630,7630,7630,7630,0
|
|
20240807,180700,1540978250,7630,7630,7630,7630,0
|
|
20240807,180600,1540978250,7630,7630,7630,7630,0
|
|
20240807,180500,1540978250,7630,7630,7630,7630,0
|
|
20240807,180400,1540978250,7630,7630,7630,7630,0
|
|
20240807,180300,1540978250,7630,7630,7630,7630,0
|
|
20240807,180200,1540978250,7630,7630,7630,7630,0
|
|
20240807,180100,1540978250,7630,7630,7630,7630,0
|
|
20240807,180000,1540978250,7630,7630,7630,7630,0
|
|
20240807,175900,1540978250,7630,7630,7630,7630,0
|
|
20240807,175800,1540978250,7630,7630,7630,7630,0
|
|
20240807,175700,1540978250,7630,7630,7630,7630,0
|
|
20240807,175600,1540978250,7630,7630,7630,7630,0
|
|
20240807,175500,1540978250,7630,7630,7630,7630,0
|
|
20240807,175400,1540978250,7630,7630,7630,7630,0
|
|
20240807,175300,1540978250,7630,7630,7630,7630,0
|
|
20240807,175200,1540978250,7630,7630,7630,7630,0
|
|
20240807,175100,1540978250,7630,7630,7630,7630,0
|
|
20240807,175000,1540978250,7630,7630,7630,7630,0
|
|
20240807,174900,1540978250,7630,7630,7630,7630,0
|
|
20240807,174800,1540978250,7630,7630,7630,7630,0
|
|
20240807,174700,1540978250,7630,7630,7630,7630,0
|
|
20240807,174600,1540978250,7630,7630,7630,7630,0
|
|
20240807,174500,1540978250,7630,7630,7630,7630,0
|
|
20240807,174400,1540978250,7630,7630,7630,7630,0
|
|
20240807,174300,1540978250,7630,7630,7630,7630,0
|
|
20240807,174200,1540978250,7630,7630,7630,7630,0
|
|
20240807,174100,1540978250,7630,7630,7630,7630,0
|
|
20240807,174000,1540978250,7630,7630,7630,7630,0
|
|
20240807,173900,1540978250,7630,7630,7630,7630,4231
|
|
20240807,173800,1540978250,7630,7630,7630,7630,0
|
|
20240807,173700,1540978250,7630,7630,7630,7630,0
|
|
20240807,173600,1540978250,7630,7630,7630,7630,0
|
|
20240807,173500,1540978250,7630,7630,7630,7630,0
|
|
20240807,173400,1540978250,7630,7630,7630,7630,0
|
|
20240807,173300,1540978250,7630,7630,7630,7630,0
|
|
20240807,173200,1540978250,7630,7630,7630,7630,0
|
|
20240807,173100,1540978250,7630,7630,7630,7630,0
|
|
20240807,173000,1540978250,7630,7630,7630,7630,0
|
|
20240807,172900,1540978250,7630,7630,7630,7630,0
|
|
20240807,172800,1540978250,7630,7630,7630,7630,0
|
|
20240807,172700,1540978250,7630,7630,7630,7630,0
|
|
20240807,172600,1540978250,7630,7630,7630,7630,0
|
|
20240807,172500,1540978250,7630,7630,7630,7630,0
|
|
20240807,172400,1540978250,7630,7630,7630,7630,0
|
|
20240807,172300,1540978250,7630,7630,7630,7630,0
|
|
20240807,172200,1540978250,7630,7630,7630,7630,0
|
|
20240807,172100,1540978250,7630,7630,7630,7630,0
|
|
20240807,172000,1540978250,7630,7630,7630,7630,0
|
|
20240807,171900,1540978250,7630,7630,7630,7630,0
|
|
20240807,171800,1540978250,7630,7630,7630,7630,0
|
|
20240807,171700,1540978250,7630,7630,7630,7630,0
|
|
20240807,171600,1540978250,7630,7630,7630,7630,0
|
|
20240807,171500,1540978250,7630,7630,7630,7630,0
|
|
20240807,171400,1540978250,7630,7630,7630,7630,0
|
|
20240807,171300,1540978250,7630,7630,7630,7630,0
|
|
20240807,171200,1540978250,7630,7630,7630,7630,0
|
|
20240807,171100,1540978250,7630,7630,7630,7630,0
|
|
20240807,171000,1540978250,7630,7630,7630,7630,0
|
|
20240807,170900,1540978250,7630,7630,7630,7630,4231
|
|
20240807,170800,1540978250,7630,7630,7630,7630,0
|
|
20240807,170700,1540978250,7630,7630,7630,7630,0
|
|
20240807,170600,1540978250,7630,7630,7630,7630,0
|
|
20240807,170500,1540978250,7630,7630,7630,7630,0
|
|
20240807,170400,1540978250,7630,7630,7630,7630,0
|
|
20240807,170300,1540978250,7630,7630,7630,7630,0
|
|
20240807,170200,1540978250,7630,7630,7630,7630,0
|
|
20240807,170100,1540978250,7630,7630,7630,7630,0
|
|
20240807,170000,1540978250,7630,7630,7630,7630,0
|
|
20240807,165900,1540978250,7630,7630,7630,7630,0
|
|
20240807,165800,1540978250,7630,7630,7630,7630,0
|
|
20240807,165700,1540978250,7630,7630,7630,7630,0
|
|
20240807,165600,1540978250,7630,7630,7630,7630,0
|
|
20240807,165500,1540978250,7630,7630,7630,7630,0
|
|
20240807,165400,1540978250,7630,7630,7630,7630,0
|
|
20240807,165300,1540978250,7630,7630,7630,7630,0
|
|
20240807,165200,1540978250,7630,7630,7630,7630,0
|
|
20240807,165100,1540978250,7630,7630,7630,7630,0
|
|
20240807,165000,1540978250,7630,7630,7630,7630,0
|
|
20240807,164900,1540978250,7630,7630,7630,7630,0
|
|
20240807,164800,1540978250,7630,7630,7630,7630,0
|
|
20240807,164700,1540978250,7630,7630,7630,7630,0
|
|
20240807,164600,1540978250,7630,7630,7630,7630,0
|
|
20240807,164500,1540978250,7630,7630,7630,7630,0
|
|
20240807,164400,1540978250,7630,7630,7630,7630,0
|
|
20240807,164300,1540978250,7630,7630,7630,7630,0
|
|
20240807,164200,1540978250,7630,7630,7630,7630,0
|
|
20240807,164100,1540978250,7630,7630,7630,7630,0
|
|
20240807,164000,1540978250,7630,7630,7630,7630,0
|
|
20240807,163900,1540978250,7630,7630,7630,7630,4231
|
|
20240807,163800,1540978250,7630,7630,7630,7630,0
|
|
20240807,163700,1540978250,7630,7630,7630,7630,0
|
|
20240807,163600,1540978250,7630,7630,7630,7630,0
|
|
20240807,163500,1540978250,7630,7630,7630,7630,0
|
|
20240807,163400,1540978250,7630,7630,7630,7630,0
|
|
20240807,163300,1540978250,7630,7630,7630,7630,0
|
|
20240807,163200,1540978250,7630,7630,7630,7630,0
|
|
20240807,163100,1540978250,7630,7630,7630,7630,0
|
|
20240807,163000,1540978250,7630,7630,7630,7630,0
|
|
20240807,162900,1540978250,7630,7630,7630,7630,0
|
|
20240807,162800,1540978250,7630,7630,7630,7630,0
|
|
20240807,162700,1540978250,7630,7630,7630,7630,0
|
|
20240807,162600,1540978250,7630,7630,7630,7630,0
|
|
20240807,162500,1540978250,7630,7630,7630,7630,0
|
|
20240807,162400,1540978250,7630,7630,7630,7630,0
|
|
20240807,162300,1540978250,7630,7630,7630,7630,0
|
|
20240807,162200,1540978250,7630,7630,7630,7630,0
|
|
20240807,162100,1540978250,7630,7630,7630,7630,0
|
|
20240807,162000,1540978250,7630,7630,7630,7630,0
|
|
20240807,161900,1540978250,7630,7630,7630,7630,0
|
|
20240807,161800,1540978250,7630,7630,7630,7630,0
|
|
20240807,161700,1540978250,7630,7630,7630,7630,0
|
|
20240807,161600,1540978250,7630,7630,7630,7630,0
|
|
20240807,161500,1540978250,7630,7630,7630,7630,0
|
|
20240807,161400,1540978250,7630,7630,7630,7630,0
|
|
20240807,161300,1540978250,7630,7630,7630,7630,0
|
|
20240807,161200,1540978250,7630,7630,7630,7630,0
|
|
20240807,161100,1540978250,7630,7630,7630,7630,0
|
|
20240807,161000,1540978250,7630,7630,7630,7630,0
|
|
20240807,160900,1540978250,7630,7630,7630,7630,4231
|
|
20240807,160800,1540978250,7630,7630,7630,7630,0
|
|
20240807,160700,1540978250,7630,7630,7630,7630,0
|
|
20240807,160600,1540978250,7630,7630,7630,7630,0
|
|
20240807,160500,1540978250,7630,7630,7630,7630,0
|
|
20240807,160400,1540978250,7630,7630,7630,7630,0
|
|
20240807,160300,1540978250,7630,7630,7630,7630,0
|
|
20240807,160200,1540978250,7630,7630,7630,7630,0
|
|
20240807,160100,1540978250,7630,7630,7630,7630,0
|
|
20240807,160000,1540978250,7630,7630,7630,7630,0
|
|
20240807,155900,1540978250,7630,7630,7630,7630,0
|
|
20240807,155800,1540978250,7630,7630,7630,7630,0
|
|
20240807,155700,1540978250,7630,7630,7630,7630,0
|
|
20240807,155600,1540978250,7630,7630,7630,7630,0
|
|
20240807,155500,1540978250,7630,7630,7630,7630,0
|
|
20240807,155400,1540978250,7630,7630,7630,7630,0
|
|
20240807,155300,1540978250,7630,7630,7630,7630,0
|
|
20240807,155200,1540978250,7630,7630,7630,7630,0
|
|
20240807,155100,1540978250,7630,7630,7630,7630,0
|
|
20240807,155000,1540978250,7630,7630,7630,7630,0
|
|
20240807,154900,1540978250,7630,7630,7630,7630,0
|
|
20240807,154800,1540978250,7630,7630,7630,7630,0
|
|
20240807,154700,1540978250,7630,7630,7630,7630,0
|
|
20240807,154600,1540978250,7630,7630,7630,7630,0
|
|
20240807,154500,1540978250,7630,7630,7630,7630,0
|
|
20240807,154400,1540978250,7630,7630,7630,7630,0
|
|
20240807,154300,1540978250,7630,7630,7630,7630,0
|
|
20240807,154200,1540978250,7630,7630,7630,7630,0
|
|
20240807,154100,1540978250,7630,7630,7630,7630,0
|
|
20240807,154000,1540978250,7630,7630,7630,7630,0
|
|
20240807,153900,1540978250,7630,7630,7630,7630,4231
|
|
20240807,153800,1540978250,7630,7630,7630,7630,0
|
|
20240807,153700,1540978250,7630,7630,7630,7630,0
|
|
20240807,153600,1540978250,7630,7630,7630,7630,0
|
|
20240807,153500,1540978250,7630,7630,7630,7630,0
|
|
20240807,153400,1540978250,7630,7630,7630,7630,0
|
|
20240807,153300,1540978250,7630,7630,7630,7630,0
|
|
20240807,153200,1540978250,7630,7630,7630,7630,0
|
|
20240807,153100,1540978250,7630,7630,7630,7630,0
|
|
20240807,153000,1540978250,7630,7630,7630,7630,4231
|
|
20240807,152900,1508695720,7640,7640,7640,7640,0
|
|
20240807,152800,1508695720,7640,7640,7640,7640,0
|
|
20240807,152700,1508695720,7640,7640,7640,7640,0
|
|
20240807,152600,1508695720,7640,7640,7640,7640,0
|
|
20240807,152500,1508695720,7640,7640,7640,7640,0
|
|
20240807,152400,1508695720,7640,7640,7640,7640,0
|
|
20240807,152300,1508695720,7640,7640,7640,7640,0
|
|
20240807,152200,1508695720,7640,7640,7640,7640,0
|
|
20240807,152100,1508695720,7640,7640,7640,7640,0
|
|
20240807,152000,1508695720,7640,7640,7640,7640,0
|
|
20240807,151900,1508695720,7640,7620,7640,7620,1532
|
|
20240807,151800,1497015380,7620,7630,7640,7620,513
|
|
20240807,151700,1493101390,7630,7640,7640,7630,438
|
|
20240807,151600,1489759440,7630,7640,7640,7630,15
|
|
20240807,151500,1489644880,7640,7630,7640,7620,883
|
|
20240807,151400,1482905230,7630,7620,7630,7620,160
|
|
20240807,151300,1481684950,7640,7630,7640,7620,417
|
|
20240807,151200,1478501120,7640,7620,7640,7620,355
|
|
20240807,151100,1475792900,7630,7630,7630,7630,212
|
|
20240807,151000,1474175340,7620,7630,7630,7620,381
|
|
20240807,150900,1471269120,7640,7630,7640,7630,233
|
|
20240807,150800,1469490200,7630,7630,7640,7630,221
|
|
20240807,150700,1467803490,7630,7630,7630,7630,399
|
|
20240807,150600,1464759120,7630,7630,7630,7620,734
|
|
20240807,150500,1459158800,7630,7630,7640,7630,399
|
|
20240807,150400,1456114420,7630,7630,7630,7630,12
|
|
20240807,150300,1456022860,7630,7630,7630,7630,263
|
|
20240807,150200,1454016170,7630,7630,7640,7630,375
|
|
20240807,150100,1451154910,7630,7630,7630,7630,321
|
|
20240807,150000,1448705680,7630,7640,7640,7630,61
|
|
20240807,145900,1448240150,7630,7640,7640,7630,357
|
|
20240807,145800,1445515370,7640,7640,7640,7640,0
|
|
20240807,145700,1445515370,7640,7640,7640,7630,1041
|
|
20240807,145600,1437565310,7640,7640,7640,7620,1570
|
|
20240807,145500,1425585890,7650,7640,7650,7640,1109
|
|
20240807,145400,1417112620,7630,7640,7640,7630,72
|
|
20240807,145300,1416563160,7630,7640,7640,7630,105
|
|
20240807,145200,1415762000,7630,7640,7640,7630,736
|
|
20240807,145100,1410139420,7650,7660,7660,7650,2325
|
|
20240807,145000,1392345340,7660,7660,7670,7660,90
|
|
20240807,144900,1391655930,7670,7660,7670,7660,73
|
|
20240807,144800,1391096450,7660,7660,7660,7660,0
|
|
20240807,144700,1391096450,7660,7660,7660,7660,4
|
|
20240807,144600,1391065810,7660,7660,7660,7660,103
|
|
20240807,144500,1390276830,7660,7670,7670,7660,504
|
|
20240807,144400,1386411190,7670,7660,7670,7660,119
|
|
20240807,144300,1385499450,7660,7660,7660,7660,86
|
|
20240807,144200,1384840690,7660,7660,7660,7660,24
|
|
20240807,144100,1384656850,7660,7660,7660,7660,212
|
|
20240807,144000,1383032930,7660,7660,7660,7660,418
|
|
20240807,143900,1379831050,7660,7660,7660,7650,412
|
|
20240807,143800,1376676250,7660,7660,7660,7650,803
|
|
20240807,143700,1370526360,7690,7700,7700,7670,3996
|
|
20240807,143600,1339834490,7690,7690,7690,7690,103
|
|
20240807,143500,1339042420,7700,7700,7700,7700,122
|
|
20240807,143400,1338103020,7700,7700,7700,7700,200
|
|
20240807,143300,1336563020,7690,7710,7710,7690,924
|
|
20240807,143200,1329454260,7710,7710,7710,7710,11
|
|
20240807,143100,1329369450,7710,7710,7710,7710,4
|
|
20240807,143000,1329338610,7710,7710,7710,7710,0
|
|
20240807,142900,1329338610,7710,7710,7710,7710,45
|
|
20240807,142800,1328991660,7700,7700,7700,7700,0
|
|
20240807,142700,1328991660,7700,7690,7700,7690,620
|
|
20240807,142600,1324222660,7690,7690,7690,7690,120
|
|
20240807,142500,1323299860,7690,7690,7690,7690,304
|
|
20240807,142400,1320962100,7690,7690,7690,7690,553
|
|
20240807,142300,1316709530,7700,7710,7710,7700,313
|
|
20240807,142200,1314299400,7710,7710,7720,7710,330
|
|
20240807,142100,1311755090,7710,7710,7710,7710,26
|
|
20240807,142000,1311554630,7710,7710,7710,7710,42
|
|
20240807,141900,1311230810,7720,7720,7720,7720,0
|
|
20240807,141800,1311230810,7720,7720,7720,7720,0
|
|
20240807,141700,1311230810,7720,7720,7720,7720,3
|
|
20240807,141600,1311207650,7720,7720,7720,7720,25
|
|
20240807,141500,1311014650,7720,7720,7720,7720,2
|
|
20240807,141400,1310999210,7710,7700,7710,7700,734
|
|
20240807,141300,1305343430,7700,7690,7700,7690,99
|
|
20240807,141200,1304582110,7710,7710,7710,7680,3167
|
|
20240807,141100,1280240390,7710,7700,7710,7700,594
|
|
20240807,141000,1275662820,7700,7700,7700,7700,49
|
|
20240807,140900,1275285520,7710,7710,7710,7710,200
|
|
20240807,140800,1273743520,7710,7710,7710,7710,100
|
|
20240807,140700,1272972520,7700,7700,7700,7700,103
|
|
20240807,140600,1272179420,7700,7700,7700,7700,259
|
|
20240807,140500,1270185120,7700,7700,7700,7700,2
|
|
20240807,140400,1270169720,7700,7700,7700,7700,292
|
|
20240807,140300,1267921320,7700,7700,7700,7700,0
|
|
20240807,140200,1267921320,7700,7700,7700,7700,1
|
|
20240807,140100,1267913620,7700,7700,7700,7700,0
|
|
20240807,140000,1267913620,7700,7700,7700,7700,10
|
|
20240807,135900,1267836620,7700,7700,7700,7700,185
|
|
20240807,135800,1266412120,7700,7710,7710,7700,1014
|
|
20240807,135700,1258603280,7710,7710,7710,7710,568
|
|
20240807,135600,1254224000,7710,7710,7710,7710,23
|
|
20240807,135500,1254046670,7710,7710,7710,7710,157
|
|
20240807,135400,1252836200,7720,7720,7720,7710,29
|
|
20240807,135300,1252612570,7710,7710,7710,7710,27
|
|
20240807,135200,1252404400,7710,7710,7710,7710,25
|
|
20240807,135100,1252211650,7710,7720,7720,7710,46
|
|
20240807,135000,1251856790,7720,7710,7720,7710,39
|
|
20240807,134900,1251556000,7720,7720,7720,7710,35
|
|
20240807,134800,1251286090,7720,7710,7720,7710,98
|
|
20240807,134700,1250530490,7710,7710,7710,7710,157
|
|
20240807,134600,1249320020,7710,7710,7710,7710,52
|
|
20240807,134500,1248919100,7720,7720,7720,7720,10
|
|
20240807,134400,1248841900,7720,7700,7720,7700,6403
|
|
20240807,134300,1199532450,7700,7700,7700,7690,112
|
|
20240807,134200,1198671140,7700,7700,7700,7690,197
|
|
20240807,134100,1197156040,7700,7700,7700,7700,2
|
|
20240807,134000,1197140640,7680,7690,7690,7680,191
|
|
20240807,133900,1195672450,7690,7690,7690,7690,10
|
|
20240807,133800,1195595550,7680,7690,7690,7680,18
|
|
20240807,133700,1195457180,7690,7680,7690,7680,370
|
|
20240807,133600,1192612980,7680,7710,7710,7670,4311
|
|
20240807,133500,1159416770,7720,7720,7720,7720,0
|
|
20240807,133400,1159416770,7720,7720,7720,7720,10
|
|
20240807,133300,1159339570,7710,7710,7720,7710,43
|
|
20240807,133200,1159007960,7710,7730,7730,7710,60
|
|
20240807,133100,1158544920,7730,7730,7730,7730,0
|
|
20240807,133000,1158544920,7730,7730,7730,7730,9
|
|
20240807,132900,1158475350,7730,7730,7730,7720,15
|
|
20240807,132800,1158359440,7730,7730,7730,7730,10
|
|
20240807,132700,1158282140,7720,7720,7720,7720,152
|
|
20240807,132600,1157108700,7720,7710,7720,7710,5
|
|
20240807,132500,1157070140,7710,7710,7710,7710,32
|
|
20240807,132400,1156823420,7710,7720,7720,7710,144
|
|
20240807,132300,1155711980,7720,7730,7730,7710,695
|
|
20240807,132200,1150344980,7740,7730,7740,7710,309
|
|
20240807,132100,1147957070,7720,7720,7720,7720,3
|
|
20240807,132000,1147933910,7710,7710,7710,7710,187
|
|
20240807,131900,1146492140,7710,7710,7710,7710,109
|
|
20240807,131800,1145651750,7720,7710,7720,7710,167
|
|
20240807,131700,1144364170,7710,7710,7710,7710,561
|
|
20240807,131600,1140038860,7730,7720,7730,7720,221
|
|
20240807,131500,1138332540,7740,7730,7740,7720,279
|
|
20240807,131400,1136176040,7730,7710,7730,7700,391
|
|
20240807,131300,1133161830,7710,7700,7720,7700,2883
|
|
20240807,131200,1110957530,7700,7740,7740,7700,1951
|
|
20240807,131100,1095910160,7710,7720,7730,7710,1020
|
|
20240807,131000,1088036350,7730,7730,7730,7730,1
|
|
20240807,130900,1088028620,7730,7730,7730,7720,88
|
|
20240807,130800,1087348690,7730,7730,7730,7730,134
|
|
20240807,130700,1086312870,7730,7730,7730,7730,0
|
|
20240807,130600,1086312870,7730,7730,7730,7720,49
|
|
20240807,130500,1085934110,7730,7730,7730,7730,76
|
|
20240807,130400,1085346630,7720,7720,7720,7720,0
|
|
20240807,130300,1085346630,7720,7730,7730,7720,38
|
|
20240807,130200,1085053070,7740,7750,7750,7740,101
|
|
20240807,130100,1084270330,7750,7740,7750,7740,4
|
|
20240807,130000,1084239360,7740,7740,7740,7740,100
|
|
20240807,125900,1083465360,7730,7730,7740,7710,301
|
|
20240807,125800,1081140980,7720,7720,7720,7710,287
|
|
20240807,125700,1078925670,7720,7740,7740,7720,19
|
|
20240807,125600,1078778630,7720,7710,7720,7710,879
|
|
20240807,125500,1072001330,7710,7710,7710,7710,121
|
|
20240807,125400,1071068420,7710,7710,7730,7710,328
|
|
20240807,125300,1068533800,7730,7710,7730,7710,229
|
|
20240807,125200,1066768010,7730,7730,7730,7730,18
|
|
20240807,125100,1066628870,7710,7730,7730,7710,240
|
|
20240807,125000,1064774470,7730,7740,7740,7700,6004
|
|
20240807,124900,1018396650,7760,7760,7760,7760,19
|
|
20240807,124800,1018249210,7760,7760,7760,7740,59
|
|
20240807,124700,1017791730,7760,7760,7760,7760,30
|
|
20240807,124600,1017558930,7760,7750,7760,7750,33
|
|
20240807,124500,1017303170,7750,7760,7760,7750,21
|
|
20240807,124400,1017140240,7760,7760,7760,7760,0
|
|
20240807,124300,1017140240,7760,7760,7760,7760,0
|
|
20240807,124200,1017140240,7760,7760,7760,7760,19
|
|
20240807,124100,1016992800,7760,7760,7760,7760,0
|
|
20240807,124000,1016992800,7760,7760,7760,7760,18
|
|
20240807,123900,1016853120,7760,7760,7760,7760,10
|
|
20240807,123800,1016775520,7760,7760,7760,7760,1
|
|
20240807,123700,1016767760,7760,7750,7760,7740,120
|
|
20240807,123600,1015837440,7760,7750,7760,7750,47
|
|
20240807,123500,1015473180,7750,7760,7760,7740,844
|
|
20240807,123400,1008928060,7780,7770,7780,7770,4
|
|
20240807,123300,1008896970,7780,7780,7780,7780,46
|
|
20240807,123200,1008539090,7770,7780,7780,7770,5
|
|
20240807,123100,1008500220,7780,7780,7780,7780,0
|
|
20240807,123000,1008500220,7780,7760,7780,7760,129
|
|
20240807,122900,1007498800,7760,7770,7780,7760,103
|
|
20240807,122800,1006698390,7760,7770,7780,7760,555
|
|
20240807,122700,1002386310,7780,7770,7780,7770,264
|
|
20240807,122600,1000333370,7770,7780,7780,7770,165
|
|
20240807,122500,999051140,7770,7760,7770,7760,921
|
|
20240807,122400,991895280,7770,7770,7770,7770,0
|
|
20240807,122300,991895280,7770,7760,7770,7760,84
|
|
20240807,122200,991243260,7760,7760,7760,7750,222
|
|
20240807,122100,989520740,7770,7770,7770,7760,291
|
|
20240807,122000,987259830,7760,7760,7760,7760,0
|
|
20240807,121900,987259830,7760,7760,7760,7760,1
|
|
20240807,121800,987252070,7760,7760,7760,7750,52
|
|
20240807,121700,986848790,7760,7760,7760,7760,13
|
|
20240807,121600,986747910,7760,7760,7760,7760,18
|
|
20240807,121500,986608230,7740,7740,7740,7740,12
|
|
20240807,121400,986515350,7750,7750,7750,7750,163
|
|
20240807,121300,985252100,7740,7740,7740,7740,49
|
|
20240807,121200,984872840,7740,7740,7740,7740,17
|
|
20240807,121100,984741260,7750,7740,7750,7740,106
|
|
20240807,121000,983920640,7740,7750,7750,7740,91
|
|
20240807,120900,983216170,7740,7760,7760,7740,48
|
|
20240807,120800,982844290,7760,7760,7760,7760,0
|
|
20240807,120700,982844290,7760,7760,7760,7760,0
|
|
20240807,120600,982844290,7760,7750,7760,7750,434
|
|
20240807,120500,979477290,7750,7750,7750,7750,691
|
|
20240807,120400,974122040,7760,7760,7760,7760,118
|
|
20240807,120300,973206360,7750,7760,7760,7750,139
|
|
20240807,120200,972128110,7760,7760,7770,7760,433
|
|
20240807,120100,968767730,7770,7770,7770,7770,0
|
|
20240807,120000,968767730,7770,7770,7770,7770,207
|
|
20240807,115900,967159340,7780,7760,7780,7760,1891
|
|
20240807,115800,952465770,7760,7760,7760,7760,13
|
|
20240807,115700,952364890,7760,7760,7760,7760,31
|
|
20240807,115600,952124330,7750,7760,7760,7750,43
|
|
20240807,115500,951791070,7760,7760,7760,7750,6
|
|
20240807,115400,951744530,7760,7750,7760,7750,47
|
|
20240807,115300,951380100,7750,7760,7760,7750,107
|
|
20240807,115200,950549820,7770,7760,7770,7760,350
|
|
20240807,115100,947833810,7760,7760,7760,7760,180
|
|
20240807,115000,946437010,7760,7750,7760,7750,170
|
|
20240807,114900,945117820,7760,7760,7760,7760,0
|
|
20240807,114800,945117820,7760,7760,7760,7750,7
|
|
20240807,114700,945063530,7760,7750,7760,7750,19
|
|
20240807,114600,944916100,7750,7750,7750,7750,0
|
|
20240807,114500,944916100,7750,7750,7750,7750,19
|
|
20240807,114400,944768850,7750,7750,7750,7750,0
|
|
20240807,114300,944768850,7750,7750,7750,7750,68
|
|
20240807,114200,944241850,7750,7750,7750,7750,13
|
|
20240807,114100,944141100,7760,7760,7760,7760,120
|
|
20240807,114000,943209900,7760,7760,7760,7760,19
|
|
20240807,113900,943062460,7750,7750,7750,7750,3
|
|
20240807,113800,943039210,7760,7750,7760,7750,122
|
|
20240807,113700,942092520,7730,7730,7730,7730,6
|
|
20240807,113600,942046140,7730,7740,7740,7730,71
|
|
20240807,113500,941496850,7760,7750,7760,7750,720
|
|
20240807,113400,935916670,7760,7760,7760,7760,5
|
|
20240807,113300,935877870,7770,7770,7770,7770,38
|
|
20240807,113200,935582610,7770,7760,7770,7760,2
|
|
20240807,113100,935567080,7750,7760,7760,7750,20
|
|
20240807,113000,935411890,7760,7760,7760,7760,92
|
|
20240807,112900,934697970,7760,7760,7760,7760,0
|
|
20240807,112800,934697970,7760,7760,7760,7760,14
|
|
20240807,112700,934589330,7760,7760,7760,7760,500
|
|
20240807,112600,930709330,7760,7760,7760,7760,80
|
|
20240807,112500,930088530,7760,7770,7770,7760,388
|
|
20240807,112400,927074930,7770,7770,7770,7770,933
|
|
20240807,112300,919825520,7770,7760,7770,7760,355
|
|
20240807,112200,917069650,7760,7750,7760,7750,221
|
|
20240807,112100,915356890,7750,7760,7760,7750,70
|
|
20240807,112000,914814210,7750,7730,7750,7730,172
|
|
20240807,111900,913481440,7740,7740,7750,7740,77
|
|
20240807,111800,912885450,7730,7730,7730,7730,0
|
|
20240807,111700,912885450,7730,7730,7730,7730,49
|
|
20240807,111600,912506680,7750,7750,7750,7750,45
|
|
20240807,111500,912157930,7750,7750,7750,7750,3
|
|
20240807,111400,912134680,7740,7740,7750,7740,42
|
|
20240807,111300,911809210,7750,7730,7750,7730,3
|
|
20240807,111200,911786000,7730,7730,7730,7730,500
|
|
20240807,111100,907921000,7750,7740,7750,7740,39
|
|
20240807,111000,907618950,7740,7740,7740,7740,10
|
|
20240807,110900,907541550,7740,7720,7740,7720,64
|
|
20240807,110800,907046490,7740,7730,7740,7730,1194
|
|
20240807,110700,897807050,7720,7720,7720,7720,3
|
|
20240807,110600,897783890,7710,7710,7710,7710,30
|
|
20240807,110500,897552590,7710,7740,7740,7710,112
|
|
20240807,110400,896689040,7740,7700,7740,7700,123
|
|
20240807,110300,895740220,7710,7710,7710,7710,1171
|
|
20240807,110200,886711810,7720,7750,7750,7720,1402
|
|
20240807,110100,875870910,7750,7760,7760,7750,95
|
|
20240807,110000,875134410,7760,7760,7760,7750,1103
|
|
20240807,105900,866583360,7760,7760,7760,7760,19
|
|
20240807,105800,866435920,7750,7780,7780,7750,195
|
|
20240807,105700,864921920,7760,7770,7780,7760,410
|
|
20240807,105600,861737500,7760,7770,7770,7760,169
|
|
20240807,105500,860424400,7770,7750,7770,7750,633
|
|
20240807,105400,855506970,7760,7750,7760,7750,278
|
|
20240807,105300,853350620,7730,7750,7750,7730,453
|
|
20240807,105200,849843850,7760,7760,7760,7760,522
|
|
20240807,105100,845793130,7760,7760,7760,7760,152
|
|
20240807,105000,844613610,7760,7760,7760,7760,18
|
|
20240807,104900,844473930,7760,7760,7760,7740,1029
|
|
20240807,104800,836501670,7760,7740,7760,7740,468
|
|
20240807,104700,832875140,7740,7740,7740,7740,404
|
|
20240807,104600,829748180,7740,7730,7740,7730,72
|
|
20240807,104500,829191600,7730,7730,7740,7730,325
|
|
20240807,104400,826678690,7720,7720,7720,7720,132
|
|
20240807,104300,825659650,7720,7720,7720,7710,364
|
|
20240807,104200,822852150,7740,7740,7740,7740,10
|
|
20240807,104100,822774750,7740,7730,7740,7730,1813
|
|
20240807,104000,808745330,7730,7720,7730,7720,501
|
|
20240807,103900,804877230,7730,7720,7730,7710,628
|
|
20240807,103800,800030080,7720,7730,7730,7720,1164
|
|
20240807,103700,791040370,7740,7740,7750,7740,2015
|
|
20240807,103600,775443620,7730,7730,7730,7730,404
|
|
20240807,103500,772320700,7730,7730,7730,7730,119
|
|
20240807,103400,771400830,7720,7720,7730,7720,415
|
|
20240807,103300,768194400,7720,7710,7720,7710,260
|
|
20240807,103200,766189620,7710,7700,7710,7700,64
|
|
20240807,103100,765696690,7700,7690,7700,7680,1692
|
|
20240807,103000,752674660,7680,7690,7690,7680,301
|
|
20240807,102900,750362970,7680,7680,7680,7680,204
|
|
20240807,102800,748796250,7680,7670,7680,7670,39
|
|
20240807,102700,748496940,7670,7670,7670,7670,0
|
|
20240807,102600,748496940,7670,7670,7670,7670,33
|
|
20240807,102500,748243830,7650,7650,7650,7650,17
|
|
20240807,102400,748113780,7650,7680,7680,7650,614
|
|
20240807,102300,743415960,7680,7680,7680,7680,7
|
|
20240807,102200,743362200,7680,7680,7680,7680,0
|
|
20240807,102100,743362200,7680,7680,7680,7680,18
|
|
20240807,102000,743223960,7670,7670,7670,7670,325
|
|
20240807,101900,740731210,7670,7670,7670,7670,18
|
|
20240807,101800,740593150,7660,7660,7660,7660,217
|
|
20240807,101700,738930930,7650,7650,7660,7650,541
|
|
20240807,101600,734791300,7650,7640,7650,7640,528
|
|
20240807,101500,730757190,7630,7630,7630,7630,135
|
|
20240807,101400,729727140,7640,7640,7640,7640,271
|
|
20240807,101300,727656700,7640,7640,7640,7640,160
|
|
20240807,101200,726434300,7630,7650,7650,7630,282
|
|
20240807,101100,724279650,7640,7640,7640,7640,57
|
|
20240807,101000,723844170,7640,7640,7640,7640,81
|
|
20240807,100900,723225330,7640,7630,7640,7620,610
|
|
20240807,100800,718570830,7630,7630,7630,7630,1
|
|
20240807,100700,718563200,7630,7630,7630,7630,85
|
|
20240807,100600,717914650,7630,7630,7630,7630,1
|
|
20240807,100500,717907020,7610,7620,7620,7610,259
|
|
20240807,100400,715933490,7620,7610,7620,7610,318
|
|
20240807,100300,713510530,7610,7610,7610,7610,734
|
|
20240807,100200,707924790,7620,7620,7620,7620,19
|
|
20240807,100100,707780010,7620,7640,7640,7620,1494
|
|
20240807,100000,696389120,7640,7650,7650,7640,209
|
|
20240807,095900,694791270,7650,7650,7650,7650,72
|
|
20240807,095800,694240470,7650,7650,7650,7650,42
|
|
20240807,095700,693919170,7650,7650,7650,7650,20
|
|
20240807,095600,693766170,7650,7650,7650,7650,30
|
|
20240807,095500,693536670,7650,7660,7660,7650,69
|
|
20240807,095400,693008630,7660,7650,7660,7650,5
|
|
20240807,095300,692970370,7680,7680,7680,7680,18
|
|
20240807,095200,692832130,7670,7670,7670,7670,500
|
|
20240807,095100,688997130,7670,7680,7680,7670,7367
|
|
20240807,095000,632485000,7690,7690,7690,7690,2529
|
|
20240807,094900,613036990,7690,7660,7690,7660,13299
|
|
20240807,094800,511031170,7670,7670,7670,7650,72
|
|
20240807,094700,510479930,7670,7630,7670,7630,623
|
|
20240807,094600,505726400,7630,7650,7650,7630,650
|
|
20240807,094500,500763020,7670,7670,7670,7650,219
|
|
20240807,094400,499087290,7630,7650,7670,7630,1201
|
|
20240807,094300,489902780,7660,7650,7660,7650,219
|
|
20240807,094200,488226970,7620,7630,7630,7620,261
|
|
20240807,094100,486236040,7660,7660,7660,7660,24
|
|
20240807,094000,486052200,7660,7640,7660,7640,429
|
|
20240807,093900,482767130,7630,7630,7630,7630,4
|
|
20240807,093800,482736610,7630,7650,7660,7630,5088
|
|
20240807,093700,443827620,7650,7650,7650,7650,249
|
|
20240807,093600,441922770,7650,7630,7650,7630,962
|
|
20240807,093500,434571150,7650,7650,7650,7630,24
|
|
20240807,093400,434387590,7650,7630,7650,7630,102
|
|
20240807,093300,433607430,7630,7620,7630,7620,4
|
|
20240807,093200,433576940,7610,7620,7630,7610,204
|
|
20240807,093100,432022510,7620,7640,7640,7620,1099
|
|
20240807,093000,423642130,7640,7660,7660,7640,602
|
|
20240807,092900,419041510,7650,7650,7650,7650,1718
|
|
20240807,092800,405898810,7640,7620,7640,7620,563
|
|
20240807,092700,401598490,7620,7620,7620,7620,651
|
|
20240807,092600,396637870,7610,7620,7640,7610,1041
|
|
20240807,092500,388715560,7620,7650,7650,7620,701
|
|
20240807,092400,383373730,7640,7610,7640,7610,2420
|
|
20240807,092300,364944930,7610,7630,7640,7610,1474
|
|
20240807,092200,353714910,7640,7640,7640,7640,2
|
|
20240807,092100,353699630,7600,7600,7600,7600,1473
|
|
20240807,092000,342504830,7590,7590,7590,7560,307
|
|
20240807,091900,340180710,7550,7580,7580,7550,733
|
|
20240807,091800,334641190,7560,7600,7600,7560,145
|
|
20240807,091700,333543270,7600,7590,7600,7580,350
|
|
20240807,091600,330888170,7590,7630,7640,7590,1550
|
|
20240807,091500,319093640,7650,7630,7650,7630,10
|
|
20240807,091400,319017320,7660,7630,7660,7610,1479
|
|
20240807,091300,307750390,7630,7630,7630,7630,115
|
|
20240807,091200,306872940,7690,7620,7690,7620,5770
|
|
20240807,091100,262893080,7600,7610,7620,7600,5775
|
|
20240807,091000,218897130,7600,7580,7600,7580,919
|
|
20240807,090900,211923740,7580,7570,7580,7570,933
|
|
20240807,090800,204852630,7570,7540,7580,7530,284
|
|
20240807,090700,202711050,7530,7560,7560,7530,1815
|
|
20240807,090600,189036500,7560,7600,7600,7560,1344
|
|
20240807,090500,178842230,7600,7570,7600,7570,1139
|
|
20240807,090400,170210240,7570,7560,7570,7560,81
|
|
20240807,090300,169597700,7570,7570,7570,7540,316
|
|
20240807,090200,167215000,7540,7540,7540,7540,454
|
|
20240807,090100,163791840,7540,7540,7550,7510,1175
|
|
20240807,090000,154944630,7550,7450,7620,7450,20711
|