673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,200900,1416222060,7680,7680,7680,7680,0
|
|
20240808,200800,1416222060,7680,7680,7680,7680,0
|
|
20240808,200700,1416222060,7680,7680,7680,7680,0
|
|
20240808,200600,1416222060,7680,7680,7680,7680,0
|
|
20240808,200500,1416222060,7680,7680,7680,7680,0
|
|
20240808,200400,1416222060,7680,7680,7680,7680,0
|
|
20240808,200300,1416222060,7680,7680,7680,7680,0
|
|
20240808,200200,1416222060,7680,7680,7680,7680,0
|
|
20240808,200100,1416222060,7680,7680,7680,7680,0
|
|
20240808,200000,1416222060,7680,7680,7680,7680,0
|
|
20240808,195900,1416222060,7680,7680,7680,7680,0
|
|
20240808,195800,1416222060,7680,7680,7680,7680,0
|
|
20240808,195700,1416222060,7680,7680,7680,7680,0
|
|
20240808,195600,1416222060,7680,7680,7680,7680,0
|
|
20240808,195500,1416222060,7680,7680,7680,7680,0
|
|
20240808,195400,1416222060,7680,7680,7680,7680,0
|
|
20240808,195300,1416222060,7680,7680,7680,7680,0
|
|
20240808,195200,1416222060,7680,7680,7680,7680,0
|
|
20240808,195100,1416222060,7680,7680,7680,7680,0
|
|
20240808,195000,1416222060,7680,7680,7680,7680,0
|
|
20240808,194900,1416222060,7680,7680,7680,7680,0
|
|
20240808,194800,1416222060,7680,7680,7680,7680,0
|
|
20240808,194700,1416222060,7680,7680,7680,7680,0
|
|
20240808,194600,1416222060,7680,7680,7680,7680,0
|
|
20240808,194500,1416222060,7680,7680,7680,7680,0
|
|
20240808,194400,1416222060,7680,7680,7680,7680,0
|
|
20240808,194300,1416222060,7680,7680,7680,7680,0
|
|
20240808,194200,1416222060,7680,7680,7680,7680,0
|
|
20240808,194100,1416222060,7680,7680,7680,7680,0
|
|
20240808,194000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,193900,1416222060,7680,7680,7680,7680,0
|
|
20240808,193800,1416222060,7680,7680,7680,7680,0
|
|
20240808,193700,1416222060,7680,7680,7680,7680,0
|
|
20240808,193600,1416222060,7680,7680,7680,7680,0
|
|
20240808,193500,1416222060,7680,7680,7680,7680,0
|
|
20240808,193400,1416222060,7680,7680,7680,7680,0
|
|
20240808,193300,1416222060,7680,7680,7680,7680,0
|
|
20240808,193200,1416222060,7680,7680,7680,7680,0
|
|
20240808,193100,1416222060,7680,7680,7680,7680,0
|
|
20240808,193000,1416222060,7680,7680,7680,7680,0
|
|
20240808,192900,1416222060,7680,7680,7680,7680,0
|
|
20240808,192800,1416222060,7680,7680,7680,7680,0
|
|
20240808,192700,1416222060,7680,7680,7680,7680,0
|
|
20240808,192600,1416222060,7680,7680,7680,7680,0
|
|
20240808,192500,1416222060,7680,7680,7680,7680,0
|
|
20240808,192400,1416222060,7680,7680,7680,7680,0
|
|
20240808,192300,1416222060,7680,7680,7680,7680,0
|
|
20240808,192200,1416222060,7680,7680,7680,7680,0
|
|
20240808,192100,1416222060,7680,7680,7680,7680,0
|
|
20240808,192000,1416222060,7680,7680,7680,7680,0
|
|
20240808,191900,1416222060,7680,7680,7680,7680,0
|
|
20240808,191800,1416222060,7680,7680,7680,7680,0
|
|
20240808,191700,1416222060,7680,7680,7680,7680,0
|
|
20240808,191600,1416222060,7680,7680,7680,7680,0
|
|
20240808,191500,1416222060,7680,7680,7680,7680,0
|
|
20240808,191400,1416222060,7680,7680,7680,7680,0
|
|
20240808,191300,1416222060,7680,7680,7680,7680,0
|
|
20240808,191200,1416222060,7680,7680,7680,7680,0
|
|
20240808,191100,1416222060,7680,7680,7680,7680,0
|
|
20240808,191000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,190900,1416222060,7680,7680,7680,7680,0
|
|
20240808,190800,1416222060,7680,7680,7680,7680,0
|
|
20240808,190700,1416222060,7680,7680,7680,7680,0
|
|
20240808,190600,1416222060,7680,7680,7680,7680,0
|
|
20240808,190500,1416222060,7680,7680,7680,7680,0
|
|
20240808,190400,1416222060,7680,7680,7680,7680,0
|
|
20240808,190300,1416222060,7680,7680,7680,7680,0
|
|
20240808,190200,1416222060,7680,7680,7680,7680,0
|
|
20240808,190100,1416222060,7680,7680,7680,7680,0
|
|
20240808,190000,1416222060,7680,7680,7680,7680,0
|
|
20240808,185900,1416222060,7680,7680,7680,7680,0
|
|
20240808,185800,1416222060,7680,7680,7680,7680,0
|
|
20240808,185700,1416222060,7680,7680,7680,7680,0
|
|
20240808,185600,1416222060,7680,7680,7680,7680,0
|
|
20240808,185500,1416222060,7680,7680,7680,7680,0
|
|
20240808,185400,1416222060,7680,7680,7680,7680,0
|
|
20240808,185300,1416222060,7680,7680,7680,7680,0
|
|
20240808,185200,1416222060,7680,7680,7680,7680,0
|
|
20240808,185100,1416222060,7680,7680,7680,7680,0
|
|
20240808,185000,1416222060,7680,7680,7680,7680,0
|
|
20240808,184900,1416222060,7680,7680,7680,7680,0
|
|
20240808,184800,1416222060,7680,7680,7680,7680,0
|
|
20240808,184700,1416222060,7680,7680,7680,7680,0
|
|
20240808,184600,1416222060,7680,7680,7680,7680,0
|
|
20240808,184500,1416222060,7680,7680,7680,7680,0
|
|
20240808,184400,1416222060,7680,7680,7680,7680,0
|
|
20240808,184300,1416222060,7680,7680,7680,7680,0
|
|
20240808,184200,1416222060,7680,7680,7680,7680,0
|
|
20240808,184100,1416222060,7680,7680,7680,7680,0
|
|
20240808,184000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,183900,1416222060,7680,7680,7680,7680,0
|
|
20240808,183800,1416222060,7680,7680,7680,7680,0
|
|
20240808,183700,1416222060,7680,7680,7680,7680,0
|
|
20240808,183600,1416222060,7680,7680,7680,7680,0
|
|
20240808,183500,1416222060,7680,7680,7680,7680,0
|
|
20240808,183400,1416222060,7680,7680,7680,7680,0
|
|
20240808,183300,1416222060,7680,7680,7680,7680,0
|
|
20240808,183200,1416222060,7680,7680,7680,7680,0
|
|
20240808,183100,1416222060,7680,7680,7680,7680,0
|
|
20240808,183000,1416222060,7680,7680,7680,7680,0
|
|
20240808,182900,1416222060,7680,7680,7680,7680,0
|
|
20240808,182800,1416222060,7680,7680,7680,7680,0
|
|
20240808,182700,1416222060,7680,7680,7680,7680,0
|
|
20240808,182600,1416222060,7680,7680,7680,7680,0
|
|
20240808,182500,1416222060,7680,7680,7680,7680,0
|
|
20240808,182400,1416222060,7680,7680,7680,7680,0
|
|
20240808,182300,1416222060,7680,7680,7680,7680,0
|
|
20240808,182200,1416222060,7680,7680,7680,7680,0
|
|
20240808,182100,1416222060,7680,7680,7680,7680,0
|
|
20240808,182000,1416222060,7680,7680,7680,7680,0
|
|
20240808,181900,1416222060,7680,7680,7680,7680,0
|
|
20240808,181800,1416222060,7680,7680,7680,7680,0
|
|
20240808,181700,1416222060,7680,7680,7680,7680,0
|
|
20240808,181600,1416222060,7680,7680,7680,7680,0
|
|
20240808,181500,1416222060,7680,7680,7680,7680,0
|
|
20240808,181400,1416222060,7680,7680,7680,7680,0
|
|
20240808,181300,1416222060,7680,7680,7680,7680,0
|
|
20240808,181200,1416222060,7680,7680,7680,7680,0
|
|
20240808,181100,1416222060,7680,7680,7680,7680,0
|
|
20240808,181000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,180900,1416222060,7680,7680,7680,7680,0
|
|
20240808,180800,1416222060,7680,7680,7680,7680,0
|
|
20240808,180700,1416222060,7680,7680,7680,7680,0
|
|
20240808,180600,1416222060,7680,7680,7680,7680,0
|
|
20240808,180500,1416222060,7680,7680,7680,7680,0
|
|
20240808,180400,1416222060,7680,7680,7680,7680,0
|
|
20240808,180300,1416222060,7680,7680,7680,7680,0
|
|
20240808,180200,1416222060,7680,7680,7680,7680,0
|
|
20240808,180100,1416222060,7680,7680,7680,7680,0
|
|
20240808,180000,1416222060,7680,7680,7680,7680,0
|
|
20240808,175900,1416222060,7680,7680,7680,7680,0
|
|
20240808,175800,1416222060,7680,7680,7680,7680,0
|
|
20240808,175700,1416222060,7680,7680,7680,7680,0
|
|
20240808,175600,1416222060,7680,7680,7680,7680,0
|
|
20240808,175500,1416222060,7680,7680,7680,7680,0
|
|
20240808,175400,1416222060,7680,7680,7680,7680,0
|
|
20240808,175300,1416222060,7680,7680,7680,7680,0
|
|
20240808,175200,1416222060,7680,7680,7680,7680,0
|
|
20240808,175100,1416222060,7680,7680,7680,7680,0
|
|
20240808,175000,1416222060,7680,7680,7680,7680,0
|
|
20240808,174900,1416222060,7680,7680,7680,7680,0
|
|
20240808,174800,1416222060,7680,7680,7680,7680,0
|
|
20240808,174700,1416222060,7680,7680,7680,7680,0
|
|
20240808,174600,1416222060,7680,7680,7680,7680,0
|
|
20240808,174500,1416222060,7680,7680,7680,7680,0
|
|
20240808,174400,1416222060,7680,7680,7680,7680,0
|
|
20240808,174300,1416222060,7680,7680,7680,7680,0
|
|
20240808,174200,1416222060,7680,7680,7680,7680,0
|
|
20240808,174100,1416222060,7680,7680,7680,7680,0
|
|
20240808,174000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,173900,1416222060,7680,7680,7680,7680,0
|
|
20240808,173800,1416222060,7680,7680,7680,7680,0
|
|
20240808,173700,1416222060,7680,7680,7680,7680,0
|
|
20240808,173600,1416222060,7680,7680,7680,7680,0
|
|
20240808,173500,1416222060,7680,7680,7680,7680,0
|
|
20240808,173400,1416222060,7680,7680,7680,7680,0
|
|
20240808,173300,1416222060,7680,7680,7680,7680,0
|
|
20240808,173200,1416222060,7680,7680,7680,7680,0
|
|
20240808,173100,1416222060,7680,7680,7680,7680,0
|
|
20240808,173000,1416222060,7680,7680,7680,7680,0
|
|
20240808,172900,1416222060,7680,7680,7680,7680,0
|
|
20240808,172800,1416222060,7680,7680,7680,7680,0
|
|
20240808,172700,1416222060,7680,7680,7680,7680,0
|
|
20240808,172600,1416222060,7680,7680,7680,7680,0
|
|
20240808,172500,1416222060,7680,7680,7680,7680,0
|
|
20240808,172400,1416222060,7680,7680,7680,7680,0
|
|
20240808,172300,1416222060,7680,7680,7680,7680,0
|
|
20240808,172200,1416222060,7680,7680,7680,7680,0
|
|
20240808,172100,1416222060,7680,7680,7680,7680,0
|
|
20240808,172000,1416222060,7680,7680,7680,7680,0
|
|
20240808,171900,1416222060,7680,7680,7680,7680,0
|
|
20240808,171800,1416222060,7680,7680,7680,7680,0
|
|
20240808,171700,1416222060,7680,7680,7680,7680,0
|
|
20240808,171600,1416222060,7680,7680,7680,7680,0
|
|
20240808,171500,1416222060,7680,7680,7680,7680,0
|
|
20240808,171400,1416222060,7680,7680,7680,7680,0
|
|
20240808,171300,1416222060,7680,7680,7680,7680,0
|
|
20240808,171200,1416222060,7680,7680,7680,7680,0
|
|
20240808,171100,1416222060,7680,7680,7680,7680,0
|
|
20240808,171000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,170900,1416222060,7680,7680,7680,7680,0
|
|
20240808,170800,1416222060,7680,7680,7680,7680,0
|
|
20240808,170700,1416222060,7680,7680,7680,7680,0
|
|
20240808,170600,1416222060,7680,7680,7680,7680,0
|
|
20240808,170500,1416222060,7680,7680,7680,7680,0
|
|
20240808,170400,1416222060,7680,7680,7680,7680,0
|
|
20240808,170300,1416222060,7680,7680,7680,7680,0
|
|
20240808,170200,1416222060,7680,7680,7680,7680,0
|
|
20240808,170100,1416222060,7680,7680,7680,7680,0
|
|
20240808,170000,1416222060,7680,7680,7680,7680,0
|
|
20240808,165900,1416222060,7680,7680,7680,7680,0
|
|
20240808,165800,1416222060,7680,7680,7680,7680,0
|
|
20240808,165700,1416222060,7680,7680,7680,7680,0
|
|
20240808,165600,1416222060,7680,7680,7680,7680,0
|
|
20240808,165500,1416222060,7680,7680,7680,7680,0
|
|
20240808,165400,1416222060,7680,7680,7680,7680,0
|
|
20240808,165300,1416222060,7680,7680,7680,7680,0
|
|
20240808,165200,1416222060,7680,7680,7680,7680,0
|
|
20240808,165100,1416222060,7680,7680,7680,7680,0
|
|
20240808,165000,1416222060,7680,7680,7680,7680,0
|
|
20240808,164900,1416222060,7680,7680,7680,7680,0
|
|
20240808,164800,1416222060,7680,7680,7680,7680,0
|
|
20240808,164700,1416222060,7680,7680,7680,7680,0
|
|
20240808,164600,1416222060,7680,7680,7680,7680,0
|
|
20240808,164500,1416222060,7680,7680,7680,7680,0
|
|
20240808,164400,1416222060,7680,7680,7680,7680,0
|
|
20240808,164300,1416222060,7680,7680,7680,7680,0
|
|
20240808,164200,1416222060,7680,7680,7680,7680,0
|
|
20240808,164100,1416222060,7680,7680,7680,7680,0
|
|
20240808,164000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,163900,1416222060,7680,7680,7680,7680,0
|
|
20240808,163800,1416222060,7680,7680,7680,7680,0
|
|
20240808,163700,1416222060,7680,7680,7680,7680,0
|
|
20240808,163600,1416222060,7680,7680,7680,7680,0
|
|
20240808,163500,1416222060,7680,7680,7680,7680,0
|
|
20240808,163400,1416222060,7680,7680,7680,7680,0
|
|
20240808,163300,1416222060,7680,7680,7680,7680,0
|
|
20240808,163200,1416222060,7680,7680,7680,7680,0
|
|
20240808,163100,1416222060,7680,7680,7680,7680,0
|
|
20240808,163000,1416222060,7680,7680,7680,7680,0
|
|
20240808,162900,1416222060,7680,7680,7680,7680,0
|
|
20240808,162800,1416222060,7680,7680,7680,7680,0
|
|
20240808,162700,1416222060,7680,7680,7680,7680,0
|
|
20240808,162600,1416222060,7680,7680,7680,7680,0
|
|
20240808,162500,1416222060,7680,7680,7680,7680,0
|
|
20240808,162400,1416222060,7680,7680,7680,7680,0
|
|
20240808,162300,1416222060,7680,7680,7680,7680,0
|
|
20240808,162200,1416222060,7680,7680,7680,7680,0
|
|
20240808,162100,1416222060,7680,7680,7680,7680,0
|
|
20240808,162000,1416222060,7680,7680,7680,7680,0
|
|
20240808,161900,1416222060,7680,7680,7680,7680,0
|
|
20240808,161800,1416222060,7680,7680,7680,7680,0
|
|
20240808,161700,1416222060,7680,7680,7680,7680,0
|
|
20240808,161600,1416222060,7680,7680,7680,7680,0
|
|
20240808,161500,1416222060,7680,7680,7680,7680,0
|
|
20240808,161400,1416222060,7680,7680,7680,7680,0
|
|
20240808,161300,1416222060,7680,7680,7680,7680,0
|
|
20240808,161200,1416222060,7680,7680,7680,7680,0
|
|
20240808,161100,1416222060,7680,7680,7680,7680,0
|
|
20240808,161000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,160900,1416222060,7680,7680,7680,7680,0
|
|
20240808,160800,1416222060,7680,7680,7680,7680,0
|
|
20240808,160700,1416222060,7680,7680,7680,7680,0
|
|
20240808,160600,1416222060,7680,7680,7680,7680,0
|
|
20240808,160500,1416222060,7680,7680,7680,7680,0
|
|
20240808,160400,1416222060,7680,7680,7680,7680,0
|
|
20240808,160300,1416222060,7680,7680,7680,7680,0
|
|
20240808,160200,1416222060,7680,7680,7680,7680,0
|
|
20240808,160100,1416222060,7680,7680,7680,7680,0
|
|
20240808,160000,1416222060,7680,7680,7680,7680,0
|
|
20240808,155900,1416222060,7680,7680,7680,7680,0
|
|
20240808,155800,1416222060,7680,7680,7680,7680,0
|
|
20240808,155700,1416222060,7680,7680,7680,7680,0
|
|
20240808,155600,1416222060,7680,7680,7680,7680,0
|
|
20240808,155500,1416222060,7680,7680,7680,7680,0
|
|
20240808,155400,1416222060,7680,7680,7680,7680,0
|
|
20240808,155300,1416222060,7680,7680,7680,7680,0
|
|
20240808,155200,1416222060,7680,7680,7680,7680,0
|
|
20240808,155100,1416222060,7680,7680,7680,7680,0
|
|
20240808,155000,1416222060,7680,7680,7680,7680,0
|
|
20240808,154900,1416222060,7680,7680,7680,7680,0
|
|
20240808,154800,1416222060,7680,7680,7680,7680,0
|
|
20240808,154700,1416222060,7680,7680,7680,7680,0
|
|
20240808,154600,1416222060,7680,7680,7680,7680,0
|
|
20240808,154500,1416222060,7680,7680,7680,7680,0
|
|
20240808,154400,1416222060,7680,7680,7680,7680,0
|
|
20240808,154300,1416222060,7680,7680,7680,7680,0
|
|
20240808,154200,1416222060,7680,7680,7680,7680,0
|
|
20240808,154100,1416222060,7680,7680,7680,7680,0
|
|
20240808,154000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,153900,1416222060,7680,7680,7680,7680,0
|
|
20240808,153800,1416222060,7680,7680,7680,7680,0
|
|
20240808,153700,1416222060,7680,7680,7680,7680,0
|
|
20240808,153600,1416222060,7680,7680,7680,7680,0
|
|
20240808,153500,1416222060,7680,7680,7680,7680,0
|
|
20240808,153400,1416222060,7680,7680,7680,7680,0
|
|
20240808,153300,1416222060,7680,7680,7680,7680,0
|
|
20240808,153200,1416222060,7680,7680,7680,7680,0
|
|
20240808,153100,1416222060,7680,7680,7680,7680,0
|
|
20240808,153000,1416222060,7680,7680,7680,7680,1592
|
|
20240808,152900,1403995500,7680,7680,7680,7680,0
|
|
20240808,152800,1403995500,7680,7680,7680,7680,0
|
|
20240808,152700,1403995500,7680,7680,7680,7680,0
|
|
20240808,152600,1403995500,7680,7680,7680,7680,0
|
|
20240808,152500,1403995500,7680,7680,7680,7680,0
|
|
20240808,152400,1403995500,7680,7680,7680,7680,0
|
|
20240808,152300,1403995500,7680,7680,7680,7680,0
|
|
20240808,152200,1403995500,7680,7680,7680,7680,0
|
|
20240808,152100,1403995500,7680,7680,7680,7680,0
|
|
20240808,152000,1403995500,7680,7680,7680,7680,0
|
|
20240808,151900,1403995500,7680,7670,7680,7670,84
|
|
20240808,151800,1403351190,7660,7670,7670,7660,391
|
|
20240808,151700,1400354100,7660,7660,7660,7660,227
|
|
20240808,151600,1398615280,7670,7670,7680,7670,641
|
|
20240808,151500,1393695810,7680,7680,7680,7680,11
|
|
20240808,151400,1393611330,7680,7680,7680,7680,90
|
|
20240808,151300,1392920130,7680,7670,7680,7670,204
|
|
20240808,151200,1391355320,7670,7680,7680,7670,36
|
|
20240808,151100,1391079140,7680,7680,7680,7680,21
|
|
20240808,151000,1390917860,7680,7680,7680,7680,4
|
|
20240808,150900,1390887140,7670,7670,7670,7670,912
|
|
20240808,150800,1383892100,7660,7670,7670,7660,123
|
|
20240808,150700,1382949670,7670,7680,7680,7670,752
|
|
20240808,150600,1377181240,7700,7680,7700,7680,501
|
|
20240808,150500,1373333540,7680,7680,7690,7680,435
|
|
20240808,150400,1369992680,7700,7690,7700,7680,600
|
|
20240808,150300,1365378680,7690,7690,7690,7690,145
|
|
20240808,150200,1364263630,7700,7700,7700,7700,1105
|
|
20240808,150100,1355755130,7700,7710,7710,7700,1171
|
|
20240808,150000,1346727910,7710,7710,7710,7710,0
|
|
20240808,145900,1346727910,7710,7710,7710,7710,30
|
|
20240808,145800,1346496610,7710,7710,7710,7710,100
|
|
20240808,145700,1345725610,7720,7720,7720,7720,416
|
|
20240808,145600,1342514090,7730,7730,7730,7730,1
|
|
20240808,145500,1342506360,7720,7730,7730,7720,74
|
|
20240808,145400,1341934640,7730,7730,7730,7730,16
|
|
20240808,145300,1341810960,7730,7730,7730,7730,349
|
|
20240808,145200,1339113190,7730,7720,7730,7720,562
|
|
20240808,145100,1334773930,7720,7720,7720,7720,196
|
|
20240808,145000,1333260810,7700,7710,7710,7700,140
|
|
20240808,144900,1332182800,7710,7700,7710,7700,205
|
|
20240808,144800,1330604260,7720,7710,7720,7710,88
|
|
20240808,144700,1329925740,7720,7720,7720,7720,1
|
|
20240808,144600,1329918020,7710,7710,7710,7710,150
|
|
20240808,144500,1328761520,7700,7700,7700,7700,0
|
|
20240808,144400,1328761520,7700,7700,7700,7700,0
|
|
20240808,144300,1328761520,7700,7700,7700,7700,112
|
|
20240808,144200,1327899120,7700,7700,7700,7700,290
|
|
20240808,144100,1325666120,7700,7700,7700,7700,79
|
|
20240808,144000,1325057820,7700,7710,7710,7700,3081
|
|
20240808,143900,1301323620,7730,7720,7730,7710,195
|
|
20240808,143800,1299819990,7730,7730,7730,7730,0
|
|
20240808,143700,1299819990,7730,7730,7730,7730,48
|
|
20240808,143600,1299448950,7730,7720,7730,7720,1390
|
|
20240808,143500,1288718080,7730,7730,7730,7730,1
|
|
20240808,143400,1288710350,7720,7720,7720,7720,0
|
|
20240808,143300,1288710350,7720,7720,7720,7720,158
|
|
20240808,143200,1287490590,7730,7730,7730,7730,275
|
|
20240808,143100,1285364840,7730,7740,7740,7730,555
|
|
20240808,143000,1281074140,7740,7740,7740,7740,62
|
|
20240808,142900,1280594260,7740,7740,7750,7740,93
|
|
20240808,142800,1279873890,7740,7740,7740,7740,10
|
|
20240808,142700,1279796490,7740,7740,7740,7740,10
|
|
20240808,142600,1279719090,7730,7730,7730,7730,0
|
|
20240808,142500,1279719090,7730,7730,7730,7730,143
|
|
20240808,142400,1278613700,7730,7730,7730,7730,0
|
|
20240808,142300,1278613700,7730,7730,7730,7730,36
|
|
20240808,142200,1278335420,7740,7740,7740,7740,0
|
|
20240808,142100,1278335420,7740,7740,7740,7740,5
|
|
20240808,142000,1278296720,7740,7740,7740,7740,1
|
|
20240808,141900,1278288980,7730,7730,7730,7730,0
|
|
20240808,141800,1278288980,7730,7730,7730,7730,0
|
|
20240808,141700,1278288980,7730,7740,7740,7730,137
|
|
20240808,141600,1277228820,7740,7740,7740,7740,0
|
|
20240808,141500,1277228820,7740,7750,7750,7740,40
|
|
20240808,141400,1276919180,7750,7750,7750,7750,200
|
|
20240808,141300,1275369180,7740,7740,7740,7740,0
|
|
20240808,141200,1275369180,7740,7740,7740,7740,229
|
|
20240808,141100,1273596720,7740,7740,7750,7740,126
|
|
20240808,141000,1272620470,7740,7740,7740,7730,334
|
|
20240808,140900,1270036700,7730,7730,7730,7730,2
|
|
20240808,140800,1270021240,7730,7740,7740,7730,36
|
|
20240808,140700,1269742710,7740,7740,7740,7740,100
|
|
20240808,140600,1268968710,7740,7740,7740,7740,1
|
|
20240808,140500,1268960970,7740,7740,7740,7740,0
|
|
20240808,140400,1268960970,7740,7740,7740,7740,111
|
|
20240808,140300,1268101830,7740,7730,7740,7730,122
|
|
20240808,140200,1267157770,7720,7720,7720,7720,1
|
|
20240808,140100,1267150050,7710,7720,7720,7710,156
|
|
20240808,140000,1265947150,7710,7710,7710,7710,36
|
|
20240808,135900,1265669590,7710,7710,7710,7710,0
|
|
20240808,135800,1265669590,7710,7710,7710,7710,98
|
|
20240808,135700,1264914010,7730,7730,7730,7730,3
|
|
20240808,135600,1264890820,7720,7700,7720,7700,1249
|
|
20240808,135500,1255250820,7710,7710,7710,7710,103
|
|
20240808,135400,1254456690,7700,7700,7700,7700,500
|
|
20240808,135300,1250606690,7710,7700,7710,7700,142
|
|
20240808,135200,1249513280,7700,7700,7700,7700,36
|
|
20240808,135100,1249236080,7720,7720,7720,7720,1
|
|
20240808,135000,1249228360,7700,7700,7700,7700,60
|
|
20240808,134900,1248766360,7700,7700,7700,7700,403
|
|
20240808,134800,1245663260,7700,7720,7720,7700,159
|
|
20240808,134700,1244438700,7720,7720,7720,7720,1296
|
|
20240808,134600,1234433580,7700,7720,7720,7700,3001
|
|
20240808,134500,1211315860,7700,7700,7700,7700,146
|
|
20240808,134400,1210191660,7710,7720,7720,7710,65
|
|
20240808,134300,1209690500,7730,7730,7730,7730,4
|
|
20240808,134200,1209659580,7710,7710,7710,7710,0
|
|
20240808,134100,1209659580,7710,7710,7710,7710,126
|
|
20240808,134000,1208688120,7750,7750,7750,7750,0
|
|
20240808,133900,1208688120,7750,7750,7750,7750,5
|
|
20240808,133800,1208649370,7710,7710,7710,7710,1445
|
|
20240808,133700,1197508420,7720,7750,7750,7720,2521
|
|
20240808,133600,1178006070,7750,7740,7750,7740,27
|
|
20240808,133500,1177797030,7750,7750,7750,7750,0
|
|
20240808,133400,1177797030,7750,7750,7750,7750,0
|
|
20240808,133300,1177797030,7750,7730,7750,7730,550
|
|
20240808,133200,1173540850,7740,7740,7740,7740,0
|
|
20240808,133100,1173540850,7740,7740,7740,7740,51
|
|
20240808,133000,1173146110,7730,7730,7730,7730,379
|
|
20240808,132900,1170216440,7730,7730,7730,7730,57
|
|
20240808,132800,1169775830,7730,7730,7730,7730,3
|
|
20240808,132700,1169752640,7740,7740,7740,7740,0
|
|
20240808,132600,1169752640,7740,7740,7740,7740,1
|
|
20240808,132500,1169744900,7730,7730,7730,7730,0
|
|
20240808,132400,1169744900,7730,7730,7730,7730,1
|
|
20240808,132300,1169737170,7730,7730,7730,7730,203
|
|
20240808,132200,1168167980,7730,7730,7730,7730,0
|
|
20240808,132100,1168167980,7730,7730,7730,7730,37
|
|
20240808,132000,1167881970,7730,7730,7730,7730,524
|
|
20240808,131900,1163831450,7730,7730,7730,7730,1151
|
|
20240808,131800,1154934220,7720,7720,7720,7720,1
|
|
20240808,131700,1154926500,7720,7720,7720,7720,1
|
|
20240808,131600,1154918780,7720,7720,7720,7720,5
|
|
20240808,131500,1154880180,7720,7720,7720,7720,0
|
|
20240808,131400,1154880180,7720,7720,7720,7720,160
|
|
20240808,131300,1153644980,7720,7720,7720,7720,36
|
|
20240808,131200,1153367060,7720,7720,7720,7720,2
|
|
20240808,131100,1153351620,7720,7720,7720,7720,0
|
|
20240808,131000,1153351620,7720,7720,7720,7720,0
|
|
20240808,130900,1153351620,7720,7730,7730,7720,118
|
|
20240808,130800,1152440610,7730,7740,7740,7730,1216
|
|
20240808,130700,1143040220,7730,7730,7730,7730,0
|
|
20240808,130600,1143040220,7730,7740,7740,7730,37
|
|
20240808,130500,1142753910,7740,7740,7740,7740,0
|
|
20240808,130400,1142753910,7740,7740,7740,7740,86
|
|
20240808,130300,1142088270,7740,7750,7750,7740,938
|
|
20240808,130200,1134819760,7760,7760,7760,7760,0
|
|
20240808,130100,1134819760,7760,7760,7760,7760,0
|
|
20240808,130000,1134819760,7760,7760,7760,7760,0
|
|
20240808,125900,1134819760,7760,7760,7760,7760,51
|
|
20240808,125800,1134424000,7750,7750,7750,7750,37
|
|
20240808,125700,1134137250,7750,7750,7750,7750,20
|
|
20240808,125600,1133982250,7750,7770,7770,7750,1313
|
|
20240808,125500,1123783370,7770,7770,7770,7770,0
|
|
20240808,125400,1123783370,7770,7770,7770,7770,0
|
|
20240808,125300,1123783370,7770,7780,7780,7770,579
|
|
20240808,125200,1119279910,7790,7790,7790,7790,400
|
|
20240808,125100,1116163910,7780,7780,7780,7780,37
|
|
20240808,125000,1115876050,7780,7790,7790,7780,104
|
|
20240808,124900,1115066920,7790,7790,7790,7790,0
|
|
20240808,124800,1115066920,7790,7790,7790,7790,2
|
|
20240808,124700,1115051340,7780,7780,7780,7780,0
|
|
20240808,124600,1115051340,7780,7760,7780,7760,187
|
|
20240808,124500,1113596500,7760,7760,7760,7760,0
|
|
20240808,124400,1113596500,7760,7760,7760,7760,5
|
|
20240808,124300,1113557700,7770,7770,7770,7770,31
|
|
20240808,124200,1113316830,7780,7780,7780,7780,1
|
|
20240808,124100,1113309050,7760,7760,7760,7760,0
|
|
20240808,124000,1113309050,7760,7760,7760,7760,50
|
|
20240808,123900,1112921050,7760,7760,7760,7760,0
|
|
20240808,123800,1112921050,7760,7760,7760,7760,131
|
|
20240808,123700,1111904490,7760,7770,7770,7760,105
|
|
20240808,123600,1111088750,7770,7770,7770,7770,500
|
|
20240808,123500,1107203750,7770,7770,7770,7770,36
|
|
20240808,123400,1106924030,7780,7780,7780,7780,788
|
|
20240808,123300,1100793390,7790,7790,7790,7790,199
|
|
20240808,123200,1099243180,7800,7800,7800,7800,1
|
|
20240808,123100,1099235380,7800,7790,7800,7790,411
|
|
20240808,123000,1096033680,7790,7790,7790,7790,35
|
|
20240808,122900,1095761030,7790,7790,7790,7790,416
|
|
20240808,122800,1092520390,7780,7780,7780,7780,0
|
|
20240808,122700,1092520390,7780,7780,7780,7780,38
|
|
20240808,122600,1092224750,7780,7780,7780,7780,0
|
|
20240808,122500,1092224750,7780,7780,7780,7780,0
|
|
20240808,122400,1092224750,7780,7780,7780,7780,210
|
|
20240808,122300,1090590950,7790,7790,7790,7790,1
|
|
20240808,122200,1090583160,7790,7790,7790,7790,22
|
|
20240808,122100,1090411780,7790,7790,7790,7790,10
|
|
20240808,122000,1090333880,7780,7780,7780,7780,0
|
|
20240808,121900,1090333880,7780,7780,7790,7780,65
|
|
20240808,121800,1089828090,7790,7790,7790,7790,0
|
|
20240808,121700,1089828090,7790,7790,7790,7790,700
|
|
20240808,121600,1084375090,7790,7780,7790,7780,979
|
|
20240808,121500,1076758460,7780,7780,7780,7780,220
|
|
20240808,121400,1075046860,7780,7780,7780,7780,0
|
|
20240808,121300,1075046860,7780,7780,7780,7780,1
|
|
20240808,121200,1075039080,7770,7770,7770,7770,36
|
|
20240808,121100,1074759360,7770,7770,7770,7770,623
|
|
20240808,121000,1069918650,7770,7770,7770,7770,394
|
|
20240808,120900,1066857270,7770,7770,7770,7770,0
|
|
20240808,120800,1066857270,7770,7770,7770,7770,100
|
|
20240808,120700,1066080270,7770,7770,7770,7770,240
|
|
20240808,120600,1064215470,7770,7770,7770,7770,0
|
|
20240808,120500,1064215470,7770,7770,7770,7770,78
|
|
20240808,120400,1063609410,7780,7780,7780,7780,17
|
|
20240808,120300,1063477150,7780,7780,7780,7770,2248
|
|
20240808,120200,1045988940,7780,7770,7780,7770,757
|
|
20240808,120100,1040106050,7760,7760,7760,7760,45
|
|
20240808,120000,1039756850,7760,7760,7760,7760,195
|
|
20240808,115900,1038243650,7760,7760,7760,7760,786
|
|
20240808,115800,1032144290,7760,7760,7760,7760,493
|
|
20240808,115700,1028318610,7750,7750,7750,7750,37
|
|
20240808,115600,1028031860,7760,7760,7760,7760,200
|
|
20240808,115500,1026479860,7760,7760,7760,7760,1
|
|
20240808,115400,1026472100,7750,7750,7750,7750,30
|
|
20240808,115300,1026239600,7750,7750,7750,7740,119
|
|
20240808,115200,1025317390,7750,7750,7750,7750,300
|
|
20240808,115100,1022992390,7750,7750,7750,7750,0
|
|
20240808,115000,1022992390,7750,7750,7750,7750,670
|
|
20240808,114900,1017799890,7740,7720,7740,7720,667
|
|
20240808,114800,1012638030,7720,7720,7720,7720,500
|
|
20240808,114700,1008778030,7720,7720,7720,7720,0
|
|
20240808,114600,1008778030,7720,7730,7730,7720,461
|
|
20240808,114500,1005219100,7740,7740,7740,7740,181
|
|
20240808,114400,1003818160,7740,7740,7740,7740,5
|
|
20240808,114300,1003779460,7740,7740,7740,7730,42
|
|
20240808,114200,1003454780,7730,7730,7730,7730,20
|
|
20240808,114100,1003300180,7720,7740,7740,7720,791
|
|
20240808,114000,997186270,7750,7750,7750,7750,2
|
|
20240808,113900,997170770,7740,7740,7740,7740,368
|
|
20240808,113800,994322450,7750,7750,7750,7750,0
|
|
20240808,113700,994322450,7750,7740,7750,7740,401
|
|
20240808,113600,991218700,7740,7740,7740,7740,9
|
|
20240808,113500,991149040,7740,7740,7740,7740,0
|
|
20240808,113400,991149040,7740,7740,7740,7740,55
|
|
20240808,113300,990723340,7750,7750,7750,7750,0
|
|
20240808,113200,990723340,7750,7750,7750,7750,0
|
|
20240808,113100,990723340,7750,7770,7770,7750,897
|
|
20240808,113000,983770530,7760,7760,7760,7760,166
|
|
20240808,112900,982482370,7770,7770,7770,7770,0
|
|
20240808,112800,982482370,7770,7770,7770,7760,58
|
|
20240808,112700,982032210,7760,7760,7760,7760,0
|
|
20240808,112600,982032210,7760,7760,7760,7760,36
|
|
20240808,112500,981752850,7760,7760,7760,7760,10
|
|
20240808,112400,981675250,7760,7760,7760,7760,101
|
|
20240808,112300,980891490,7750,7750,7750,7750,122
|
|
20240808,112200,979945990,7750,7760,7760,7750,112
|
|
20240808,112100,979076970,7760,7760,7760,7750,220
|
|
20240808,112000,977369890,7760,7760,7760,7760,0
|
|
20240808,111900,977369890,7760,7760,7760,7760,1
|
|
20240808,111800,977362130,7750,7750,7750,7750,94
|
|
20240808,111700,976633630,7760,7760,7770,7760,205
|
|
20240808,111600,975041830,7750,7750,7750,7750,1
|
|
20240808,111500,975034080,7750,7750,7750,7750,0
|
|
20240808,111400,975034080,7750,7750,7760,7750,270
|
|
20240808,111300,972941560,7750,7750,7750,7750,5
|
|
20240808,111200,972902810,7760,7760,7760,7760,1
|
|
20240808,111100,972895050,7750,7750,7750,7750,0
|
|
20240808,111000,972895050,7750,7750,7750,7750,66
|
|
20240808,110900,972383550,7750,7760,7760,7750,151
|
|
20240808,110800,971211800,7760,7760,7760,7760,100
|
|
20240808,110700,970435800,7760,7760,7760,7760,112
|
|
20240808,110600,969566680,7760,7760,7760,7760,1
|
|
20240808,110500,969558920,7760,7750,7760,7750,100
|
|
20240808,110400,968783030,7720,7730,7730,7720,834
|
|
20240808,110300,962336290,7730,7730,7730,7730,0
|
|
20240808,110200,962336290,7730,7730,7730,7730,36
|
|
20240808,110100,962058010,7730,7750,7750,7730,163
|
|
20240808,110000,960797970,7760,7760,7760,7760,0
|
|
20240808,105900,960797970,7760,7760,7760,7760,0
|
|
20240808,105800,960797970,7760,7750,7760,7750,5
|
|
20240808,105700,960759180,7760,7760,7760,7760,0
|
|
20240808,105600,960759180,7760,7760,7760,7760,0
|
|
20240808,105500,960759180,7760,7730,7760,7730,38
|
|
20240808,105400,960465310,7740,7740,7740,7740,11
|
|
20240808,105300,960380170,7730,7730,7730,7730,0
|
|
20240808,105200,960380170,7730,7740,7740,7730,2
|
|
20240808,105100,960364700,7730,7730,7730,7720,445
|
|
20240808,105000,956925730,7730,7730,7730,7730,654
|
|
20240808,104900,951870310,7730,7730,7730,7730,0
|
|
20240808,104800,951870310,7730,7730,7730,7730,216
|
|
20240808,104700,950200630,7740,7750,7750,7740,528
|
|
20240808,104600,946113720,7750,7750,7750,7750,1
|
|
20240808,104500,946105970,7750,7760,7760,7740,1761
|
|
20240808,104400,932457110,7770,7770,7770,7770,4
|
|
20240808,104300,932426030,7770,7760,7770,7760,129
|
|
20240808,104200,931423800,7770,7760,7770,7760,547
|
|
20240808,104100,927173710,7760,7760,7760,7760,56
|
|
20240808,104000,926739150,7760,7740,7760,7740,80
|
|
20240808,103900,926119070,7760,7760,7760,7760,508
|
|
20240808,103800,922176990,7760,7750,7760,7750,818
|
|
20240808,103700,915835490,7750,7750,7750,7750,560
|
|
20240808,103600,911495490,7750,7750,7750,7750,5
|
|
20240808,103500,911456740,7750,7750,7750,7750,40
|
|
20240808,103400,911146740,7740,7750,7750,7740,791
|
|
20240808,103300,905019400,7750,7750,7750,7750,2
|
|
20240808,103200,905003900,7750,7740,7750,7740,42
|
|
20240808,103100,904678770,7770,7770,7770,7770,40
|
|
20240808,103000,904367970,7770,7770,7770,7770,31
|
|
20240808,102900,904127100,7770,7770,7770,7770,1
|
|
20240808,102800,904119330,7740,7740,7740,7740,11
|
|
20240808,102700,904034190,7740,7740,7740,7740,201
|
|
20240808,102600,902478450,7740,7740,7740,7740,0
|
|
20240808,102500,902478450,7740,7760,7760,7740,104
|
|
20240808,102400,901673450,7760,7760,7760,7760,37
|
|
20240808,102300,901386330,7760,7750,7760,7750,6000
|
|
20240808,102200,854836330,7750,7760,7790,7750,867
|
|
20240808,102100,848112040,7790,7780,7790,7770,991
|
|
20240808,102000,840407050,7780,7770,7780,7770,825
|
|
20240808,101900,833991800,7760,7750,7760,7750,576
|
|
20240808,101800,829522700,7760,7770,7770,7760,1335
|
|
20240808,101700,819158950,7770,7750,7780,7750,1246
|
|
20240808,101600,809492420,7770,7750,7770,7740,1075
|
|
20240808,101500,801159570,7750,7750,7750,7740,18
|
|
20240808,101400,801020170,7740,7720,7740,7720,119
|
|
20240808,101300,800099690,7720,7710,7720,7710,2058
|
|
20240808,101200,784213520,7710,7690,7710,7690,55
|
|
20240808,101100,783789510,7690,7690,7690,7690,71
|
|
20240808,101000,783243520,7690,7700,7710,7690,124
|
|
20240808,100900,782289890,7700,7700,7700,7680,137
|
|
20240808,100800,781235630,7700,7700,7700,7700,41
|
|
20240808,100700,780919930,7710,7710,7710,7710,0
|
|
20240808,100600,780919930,7710,7710,7710,7710,0
|
|
20240808,100500,780919930,7710,7710,7710,7710,260
|
|
20240808,100400,778915330,7710,7720,7720,7710,121
|
|
20240808,100300,777982410,7680,7680,7680,7680,456
|
|
20240808,100200,774480330,7660,7660,7660,7660,0
|
|
20240808,100100,774480330,7660,7660,7660,7660,559
|
|
20240808,100000,770198390,7650,7650,7650,7650,20
|
|
20240808,095900,770045390,7650,7650,7650,7650,10
|
|
20240808,095800,769968890,7650,7680,7680,7650,14
|
|
20240808,095700,769861760,7650,7660,7680,7650,290
|
|
20240808,095600,767640510,7670,7670,7670,7670,67
|
|
20240808,095500,767126620,7650,7650,7650,7650,130
|
|
20240808,095400,766132120,7650,7650,7650,7650,36
|
|
20240808,095300,765856720,7680,7680,7680,7650,154
|
|
20240808,095200,764678560,7670,7640,7670,7640,4156
|
|
20240808,095100,732804940,7640,7620,7640,7620,1511
|
|
20240808,095000,721278950,7620,7590,7620,7590,340
|
|
20240808,094900,718698290,7590,7590,7590,7570,144
|
|
20240808,094800,717608170,7570,7590,7610,7570,2544
|
|
20240808,094700,698319710,7640,7590,7640,7590,1001
|
|
20240808,094600,690722070,7590,7610,7610,7590,3803
|
|
20240808,094500,661829900,7610,7600,7610,7600,429
|
|
20240808,094400,658568820,7610,7610,7640,7600,1930
|
|
20240808,094300,643882250,7610,7640,7640,7610,2266
|
|
20240808,094200,626604760,7640,7640,7640,7630,217
|
|
20240808,094100,624946930,7640,7640,7640,7640,130
|
|
20240808,094000,623953730,7640,7640,7640,7640,625
|
|
20240808,093900,619178730,7640,7640,7640,7640,152
|
|
20240808,093800,618017450,7640,7640,7640,7630,2686
|
|
20240808,093700,597502520,7630,7680,7680,7630,3937
|
|
20240808,093600,567372290,7680,7680,7700,7670,952
|
|
20240808,093500,560061600,7690,7700,7740,7690,1537
|
|
20240808,093400,548229240,7700,7720,7720,7700,1508
|
|
20240808,093300,536611610,7740,7740,7740,7720,236
|
|
20240808,093200,534786970,7730,7740,7740,7730,24
|
|
20240808,093100,534601260,7740,7740,7740,7710,202
|
|
20240808,093000,533040760,7720,7710,7720,7710,414
|
|
20240808,092900,529844690,7710,7720,7720,7710,25
|
|
20240808,092800,529651890,7720,7740,7740,7710,979
|
|
20240808,092700,522101410,7740,7720,7750,7710,53
|
|
20240808,092600,521692210,7750,7720,7750,7700,3454
|
|
20240808,092500,495080520,7720,7730,7740,7720,372
|
|
20240808,092400,492203960,7730,7770,7770,7730,278
|
|
20240808,092300,490051380,7770,7850,7850,7740,6237
|
|
20240808,092200,441590540,7850,7750,7880,7740,7231
|
|
20240808,092100,384954070,7750,7800,7800,7750,1795
|
|
20240808,092000,370982630,7800,7840,7840,7790,2463
|
|
20240808,091900,351780670,7850,7880,7880,7800,801
|
|
20240808,091800,345531660,7880,7780,7880,7770,4198
|
|
20240808,091700,312721310,7760,7750,7760,7740,470
|
|
20240808,091600,309078210,7750,7750,7760,7750,770
|
|
20240808,091500,303110010,7750,7730,7750,7730,992
|
|
20240808,091400,295429420,7730,7700,7730,7670,76
|
|
20240808,091300,294844610,7670,7670,7670,7670,10
|
|
20240808,091200,294767910,7670,7700,7700,7660,1641
|
|
20240808,091100,282158280,7700,7750,7750,7700,4125
|
|
20240808,091000,250332380,7740,7820,7840,7740,3985
|
|
20240808,090900,219353330,7820,7740,7850,7740,4749
|
|
20240808,090800,182352090,7710,7700,7730,7700,851
|
|
20240808,090700,175787450,7710,7690,7710,7680,429
|
|
20240808,090600,172482880,7680,7670,7700,7670,2932
|
|
20240808,090500,149965510,7670,7620,7670,7620,2667
|
|
20240808,090400,129616930,7620,7620,7620,7620,44
|
|
20240808,090300,129281650,7620,7580,7620,7580,3807
|
|
20240808,090200,100420550,7580,7490,7580,7490,1232
|
|
20240808,090100,91144790,7490,7480,7490,7470,2142
|
|
20240808,090000,75114110,7490,7580,7580,7490,9921
|