607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190400,1199710940,6350,6350,6350,6350,1306
|
|
20240802,190300,1199710940,6350,6350,6350,6350,0
|
|
20240802,190200,1199710940,6350,6350,6350,6350,0
|
|
20240802,190100,1199710940,6350,6350,6350,6350,0
|
|
20240802,190000,1199710940,6350,6350,6350,6350,0
|
|
20240802,185900,1199710940,6350,6350,6350,6350,0
|
|
20240802,185800,1199710940,6350,6350,6350,6350,0
|
|
20240802,185700,1199710940,6350,6350,6350,6350,0
|
|
20240802,185600,1199710940,6350,6350,6350,6350,0
|
|
20240802,185500,1199710940,6350,6350,6350,6350,0
|
|
20240802,185400,1199710940,6350,6350,6350,6350,0
|
|
20240802,185300,1199710940,6350,6350,6350,6350,0
|
|
20240802,185200,1199710940,6350,6350,6350,6350,0
|
|
20240802,185100,1199710940,6350,6350,6350,6350,0
|
|
20240802,185000,1199710940,6350,6350,6350,6350,0
|
|
20240802,184900,1199710940,6350,6350,6350,6350,0
|
|
20240802,184800,1199710940,6350,6350,6350,6350,0
|
|
20240802,184700,1199710940,6350,6350,6350,6350,0
|
|
20240802,184600,1199710940,6350,6350,6350,6350,0
|
|
20240802,184500,1199710940,6350,6350,6350,6350,0
|
|
20240802,184400,1199710940,6350,6350,6350,6350,0
|
|
20240802,184300,1199710940,6350,6350,6350,6350,0
|
|
20240802,184200,1199710940,6350,6350,6350,6350,0
|
|
20240802,184100,1199710940,6350,6350,6350,6350,0
|
|
20240802,184000,1199710940,6350,6350,6350,6350,0
|
|
20240802,183900,1199710940,6350,6350,6350,6350,0
|
|
20240802,183800,1199710940,6350,6350,6350,6350,0
|
|
20240802,183700,1199710940,6350,6350,6350,6350,0
|
|
20240802,183600,1199710940,6350,6350,6350,6350,0
|
|
20240802,183500,1199710940,6350,6350,6350,6350,0
|
|
20240802,183400,1199710940,6350,6350,6350,6350,1306
|
|
20240802,183300,1199710940,6350,6350,6350,6350,0
|
|
20240802,183200,1199710940,6350,6350,6350,6350,0
|
|
20240802,183100,1199710940,6350,6350,6350,6350,0
|
|
20240802,183000,1199710940,6350,6350,6350,6350,0
|
|
20240802,182900,1199710940,6350,6350,6350,6350,0
|
|
20240802,182800,1199710940,6350,6350,6350,6350,0
|
|
20240802,182700,1199710940,6350,6350,6350,6350,0
|
|
20240802,182600,1199710940,6350,6350,6350,6350,0
|
|
20240802,182500,1199710940,6350,6350,6350,6350,0
|
|
20240802,182400,1199710940,6350,6350,6350,6350,0
|
|
20240802,182300,1199710940,6350,6350,6350,6350,0
|
|
20240802,182200,1199710940,6350,6350,6350,6350,0
|
|
20240802,182100,1199710940,6350,6350,6350,6350,0
|
|
20240802,182000,1199710940,6350,6350,6350,6350,0
|
|
20240802,181900,1199710940,6350,6350,6350,6350,0
|
|
20240802,181800,1199710940,6350,6350,6350,6350,0
|
|
20240802,181700,1199710940,6350,6350,6350,6350,0
|
|
20240802,181600,1199710940,6350,6350,6350,6350,0
|
|
20240802,181500,1199710940,6350,6350,6350,6350,0
|
|
20240802,181400,1199710940,6350,6350,6350,6350,0
|
|
20240802,181300,1199710940,6350,6350,6350,6350,0
|
|
20240802,181200,1199710940,6350,6350,6350,6350,0
|
|
20240802,181100,1199710940,6350,6350,6350,6350,0
|
|
20240802,181000,1199710940,6350,6350,6350,6350,0
|
|
20240802,180900,1199710940,6350,6350,6350,6350,0
|
|
20240802,180800,1199710940,6350,6350,6350,6350,0
|
|
20240802,180700,1199710940,6350,6350,6350,6350,0
|
|
20240802,180600,1199710940,6350,6350,6350,6350,0
|
|
20240802,180500,1199710940,6350,6350,6350,6350,0
|
|
20240802,180400,1199710940,6350,6350,6350,6350,1306
|
|
20240802,180300,1199710940,6350,6350,6350,6350,0
|
|
20240802,180200,1199710940,6350,6350,6350,6350,0
|
|
20240802,180100,1199710940,6350,6350,6350,6350,0
|
|
20240802,180000,1199710940,6350,6350,6350,6350,0
|
|
20240802,175900,1199710940,6350,6350,6350,6350,0
|
|
20240802,175800,1199710940,6350,6350,6350,6350,0
|
|
20240802,175700,1199710940,6350,6350,6350,6350,0
|
|
20240802,175600,1199710940,6350,6350,6350,6350,0
|
|
20240802,175500,1199710940,6350,6350,6350,6350,0
|
|
20240802,175400,1199710940,6350,6350,6350,6350,0
|
|
20240802,175300,1199710940,6350,6350,6350,6350,0
|
|
20240802,175200,1199710940,6350,6350,6350,6350,0
|
|
20240802,175100,1199710940,6350,6350,6350,6350,0
|
|
20240802,175000,1199710940,6350,6350,6350,6350,0
|
|
20240802,174900,1199710940,6350,6350,6350,6350,0
|
|
20240802,174800,1199710940,6350,6350,6350,6350,0
|
|
20240802,174700,1199710940,6350,6350,6350,6350,0
|
|
20240802,174600,1199710940,6350,6350,6350,6350,0
|
|
20240802,174500,1199710940,6350,6350,6350,6350,0
|
|
20240802,174400,1199710940,6350,6350,6350,6350,0
|
|
20240802,174300,1199710940,6350,6350,6350,6350,0
|
|
20240802,174200,1199710940,6350,6350,6350,6350,0
|
|
20240802,174100,1199710940,6350,6350,6350,6350,0
|
|
20240802,174000,1199710940,6350,6350,6350,6350,0
|
|
20240802,173900,1199710940,6350,6350,6350,6350,0
|
|
20240802,173800,1199710940,6350,6350,6350,6350,0
|
|
20240802,173700,1199710940,6350,6350,6350,6350,0
|
|
20240802,173600,1199710940,6350,6350,6350,6350,0
|
|
20240802,173500,1199710940,6350,6350,6350,6350,0
|
|
20240802,173400,1199710940,6350,6350,6350,6350,1306
|
|
20240802,173300,1199710940,6350,6350,6350,6350,0
|
|
20240802,173200,1199710940,6350,6350,6350,6350,0
|
|
20240802,173100,1199710940,6350,6350,6350,6350,0
|
|
20240802,173000,1199710940,6350,6350,6350,6350,0
|
|
20240802,172900,1199710940,6350,6350,6350,6350,0
|
|
20240802,172800,1199710940,6350,6350,6350,6350,0
|
|
20240802,172700,1199710940,6350,6350,6350,6350,0
|
|
20240802,172600,1199710940,6350,6350,6350,6350,0
|
|
20240802,172500,1199710940,6350,6350,6350,6350,0
|
|
20240802,172400,1199710940,6350,6350,6350,6350,0
|
|
20240802,172300,1199710940,6350,6350,6350,6350,0
|
|
20240802,172200,1199710940,6350,6350,6350,6350,0
|
|
20240802,172100,1199710940,6350,6350,6350,6350,0
|
|
20240802,172000,1199710940,6350,6350,6350,6350,0
|
|
20240802,171900,1199710940,6350,6350,6350,6350,0
|
|
20240802,171800,1199710940,6350,6350,6350,6350,0
|
|
20240802,171700,1199710940,6350,6350,6350,6350,0
|
|
20240802,171600,1199710940,6350,6350,6350,6350,0
|
|
20240802,171500,1199710940,6350,6350,6350,6350,0
|
|
20240802,171400,1199710940,6350,6350,6350,6350,0
|
|
20240802,171300,1199710940,6350,6350,6350,6350,0
|
|
20240802,171200,1199710940,6350,6350,6350,6350,0
|
|
20240802,171100,1199710940,6350,6350,6350,6350,0
|
|
20240802,171000,1199710940,6350,6350,6350,6350,0
|
|
20240802,170900,1199710940,6350,6350,6350,6350,0
|
|
20240802,170800,1199710940,6350,6350,6350,6350,0
|
|
20240802,170700,1199710940,6350,6350,6350,6350,0
|
|
20240802,170600,1199710940,6350,6350,6350,6350,0
|
|
20240802,170500,1199710940,6350,6350,6350,6350,0
|
|
20240802,170400,1199710940,6350,6350,6350,6350,1306
|
|
20240802,170300,1199710940,6350,6350,6350,6350,0
|
|
20240802,170200,1199710940,6350,6350,6350,6350,0
|
|
20240802,170100,1199710940,6350,6350,6350,6350,0
|
|
20240802,170000,1199710940,6350,6350,6350,6350,0
|
|
20240802,165900,1199710940,6350,6350,6350,6350,0
|
|
20240802,165800,1199710940,6350,6350,6350,6350,0
|
|
20240802,165700,1199710940,6350,6350,6350,6350,0
|
|
20240802,165600,1199710940,6350,6350,6350,6350,0
|
|
20240802,165500,1199710940,6350,6350,6350,6350,0
|
|
20240802,165400,1199710940,6350,6350,6350,6350,0
|
|
20240802,165300,1199710940,6350,6350,6350,6350,0
|
|
20240802,165200,1199710940,6350,6350,6350,6350,0
|
|
20240802,165100,1199710940,6350,6350,6350,6350,0
|
|
20240802,165000,1199710940,6350,6350,6350,6350,0
|
|
20240802,164900,1199710940,6350,6350,6350,6350,0
|
|
20240802,164800,1199710940,6350,6350,6350,6350,0
|
|
20240802,164700,1199710940,6350,6350,6350,6350,0
|
|
20240802,164600,1199710940,6350,6350,6350,6350,0
|
|
20240802,164500,1199710940,6350,6350,6350,6350,0
|
|
20240802,164400,1199710940,6350,6350,6350,6350,0
|
|
20240802,164300,1199710940,6350,6350,6350,6350,0
|
|
20240802,164200,1199710940,6350,6350,6350,6350,0
|
|
20240802,164100,1199710940,6350,6350,6350,6350,0
|
|
20240802,164000,1199710940,6350,6350,6350,6350,0
|
|
20240802,163900,1199710940,6350,6350,6350,6350,0
|
|
20240802,163800,1199710940,6350,6350,6350,6350,0
|
|
20240802,163700,1199710940,6350,6350,6350,6350,0
|
|
20240802,163600,1199710940,6350,6350,6350,6350,0
|
|
20240802,163500,1199710940,6350,6350,6350,6350,0
|
|
20240802,163400,1199710940,6350,6350,6350,6350,1306
|
|
20240802,163300,1199710940,6350,6350,6350,6350,0
|
|
20240802,163200,1199710940,6350,6350,6350,6350,0
|
|
20240802,163100,1199710940,6350,6350,6350,6350,0
|
|
20240802,163000,1199710940,6350,6350,6350,6350,0
|
|
20240802,162900,1199710940,6350,6350,6350,6350,0
|
|
20240802,162800,1199710940,6350,6350,6350,6350,0
|
|
20240802,162700,1199710940,6350,6350,6350,6350,0
|
|
20240802,162600,1199710940,6350,6350,6350,6350,0
|
|
20240802,162500,1199710940,6350,6350,6350,6350,0
|
|
20240802,162400,1199710940,6350,6350,6350,6350,0
|
|
20240802,162300,1199710940,6350,6350,6350,6350,0
|
|
20240802,162200,1199710940,6350,6350,6350,6350,0
|
|
20240802,162100,1199710940,6350,6350,6350,6350,0
|
|
20240802,162000,1199710940,6350,6350,6350,6350,0
|
|
20240802,161900,1199710940,6350,6350,6350,6350,0
|
|
20240802,161800,1199710940,6350,6350,6350,6350,0
|
|
20240802,161700,1199710940,6350,6350,6350,6350,0
|
|
20240802,161600,1199710940,6350,6350,6350,6350,0
|
|
20240802,161500,1199710940,6350,6350,6350,6350,0
|
|
20240802,161400,1199710940,6350,6350,6350,6350,0
|
|
20240802,161300,1199710940,6350,6350,6350,6350,0
|
|
20240802,161200,1199710940,6350,6350,6350,6350,0
|
|
20240802,161100,1199710940,6350,6350,6350,6350,0
|
|
20240802,161000,1199710940,6350,6350,6350,6350,0
|
|
20240802,160900,1199710940,6350,6350,6350,6350,0
|
|
20240802,160800,1199710940,6350,6350,6350,6350,0
|
|
20240802,160700,1199710940,6350,6350,6350,6350,0
|
|
20240802,160600,1199710940,6350,6350,6350,6350,0
|
|
20240802,160500,1199710940,6350,6350,6350,6350,0
|
|
20240802,160400,1199710940,6350,6350,6350,6350,1306
|
|
20240802,160300,1199710940,6350,6350,6350,6350,0
|
|
20240802,160200,1199710940,6350,6350,6350,6350,0
|
|
20240802,160100,1199710940,6350,6350,6350,6350,0
|
|
20240802,160000,1199710940,6350,6350,6350,6350,0
|
|
20240802,155900,1199710940,6350,6350,6350,6350,0
|
|
20240802,155800,1199710940,6350,6350,6350,6350,0
|
|
20240802,155700,1199710940,6350,6350,6350,6350,0
|
|
20240802,155600,1199710940,6350,6350,6350,6350,0
|
|
20240802,155500,1199710940,6350,6350,6350,6350,0
|
|
20240802,155400,1199710940,6350,6350,6350,6350,0
|
|
20240802,155300,1199710940,6350,6350,6350,6350,0
|
|
20240802,155200,1199710940,6350,6350,6350,6350,0
|
|
20240802,155100,1199710940,6350,6350,6350,6350,0
|
|
20240802,155000,1199710940,6350,6350,6350,6350,0
|
|
20240802,154900,1199710940,6350,6350,6350,6350,0
|
|
20240802,154800,1199710940,6350,6350,6350,6350,0
|
|
20240802,154700,1199710940,6350,6350,6350,6350,0
|
|
20240802,154600,1199710940,6350,6350,6350,6350,0
|
|
20240802,154500,1199710940,6350,6350,6350,6350,0
|
|
20240802,154400,1199710940,6350,6350,6350,6350,0
|
|
20240802,154300,1199710940,6350,6350,6350,6350,0
|
|
20240802,154200,1199710940,6350,6350,6350,6350,0
|
|
20240802,154100,1199710940,6350,6350,6350,6350,0
|
|
20240802,154000,1199710940,6350,6350,6350,6350,0
|
|
20240802,153900,1199710940,6350,6350,6350,6350,0
|
|
20240802,153800,1199710940,6350,6350,6350,6350,0
|
|
20240802,153700,1199710940,6350,6350,6350,6350,0
|
|
20240802,153600,1199710940,6350,6350,6350,6350,0
|
|
20240802,153500,1199710940,6350,6350,6350,6350,0
|
|
20240802,153400,1199710940,6350,6350,6350,6350,1306
|
|
20240802,153300,1199710940,6350,6350,6350,6350,0
|
|
20240802,153200,1199710940,6350,6350,6350,6350,0
|
|
20240802,153100,1199710940,6350,6350,6350,6350,0
|
|
20240802,153000,1199710940,6350,6350,6350,6350,1306
|
|
20240802,152900,1191417840,6370,6370,6370,6370,0
|
|
20240802,152800,1191417840,6370,6370,6370,6370,0
|
|
20240802,152700,1191417840,6370,6370,6370,6370,0
|
|
20240802,152600,1191417840,6370,6370,6370,6370,0
|
|
20240802,152500,1191417840,6370,6370,6370,6370,0
|
|
20240802,152400,1191417840,6370,6370,6370,6370,0
|
|
20240802,152300,1191417840,6370,6370,6370,6370,0
|
|
20240802,152200,1191417840,6370,6370,6370,6370,0
|
|
20240802,152100,1191417840,6370,6370,6370,6370,0
|
|
20240802,152000,1191417840,6370,6370,6370,6370,0
|
|
20240802,151900,1191417840,6370,6370,6370,6370,1
|
|
20240802,151800,1191411470,6350,6350,6350,6350,0
|
|
20240802,151700,1191411470,6350,6350,6350,6350,0
|
|
20240802,151600,1191411470,6350,6350,6350,6350,1303
|
|
20240802,151500,1183137420,6350,6380,6380,6350,13
|
|
20240802,151400,1183054780,6390,6390,6390,6390,2
|
|
20240802,151300,1183042000,6360,6350,6360,6340,487
|
|
20240802,151200,1179948970,6350,6350,6350,6350,0
|
|
20240802,151100,1179948970,6350,6360,6360,6350,23
|
|
20240802,151000,1179802740,6360,6360,6360,6360,1
|
|
20240802,150900,1179796380,6360,6360,6360,6360,18
|
|
20240802,150800,1179681900,6360,6360,6360,6360,521
|
|
20240802,150700,1176368340,6340,6340,6340,6340,80
|
|
20240802,150600,1175861140,6340,6340,6340,6340,0
|
|
20240802,150500,1175861140,6340,6340,6340,6340,400
|
|
20240802,150400,1173325140,6340,6340,6340,6340,0
|
|
20240802,150300,1173325140,6340,6340,6340,6340,0
|
|
20240802,150200,1173325140,6340,6340,6340,6340,300
|
|
20240802,150100,1171423140,6340,6340,6340,6340,103
|
|
20240802,150000,1170770120,6340,6380,6380,6340,728
|
|
20240802,145900,1166153000,6400,6400,6400,6400,0
|
|
20240802,145800,1166153000,6400,6400,6400,6400,0
|
|
20240802,145700,1166153000,6400,6400,6400,6400,0
|
|
20240802,145600,1166153000,6400,6400,6400,6400,0
|
|
20240802,145500,1166153000,6400,6400,6400,6400,0
|
|
20240802,145400,1166153000,6400,6390,6400,6390,2
|
|
20240802,145300,1166140210,6370,6370,6370,6370,353
|
|
20240802,145200,1163891600,6330,6380,6380,6330,4000
|
|
20240802,145100,1138535170,6390,6380,6390,6380,338
|
|
20240802,145000,1136378520,6380,6350,6380,6350,211
|
|
20240802,144900,1135038040,6380,6370,6380,6370,1668
|
|
20240802,144800,1124411210,6350,6350,6350,6350,142
|
|
20240802,144700,1123509510,6350,6350,6350,6350,0
|
|
20240802,144600,1123509510,6350,6350,6350,6350,0
|
|
20240802,144500,1123509510,6350,6350,6350,6350,0
|
|
20240802,144400,1123509510,6350,6350,6350,6350,7
|
|
20240802,144300,1123465060,6350,6350,6350,6350,15
|
|
20240802,144200,1123369810,6350,6350,6350,6350,0
|
|
20240802,144100,1123369810,6350,6340,6350,6340,2776
|
|
20240802,144000,1105742310,6340,6340,6340,6340,134
|
|
20240802,143900,1104892750,6340,6340,6340,6340,0
|
|
20240802,143800,1104892750,6340,6340,6340,6340,0
|
|
20240802,143700,1104892750,6340,6330,6340,6330,2075
|
|
20240802,143600,1091754540,6330,6340,6340,6330,701
|
|
20240802,143500,1087310460,6350,6340,6350,6340,1552
|
|
20240802,143400,1077470440,6340,6350,6350,6340,667
|
|
20240802,143300,1073241610,6360,6350,6360,6350,282
|
|
20240802,143200,1071450510,6370,6370,6370,6370,3
|
|
20240802,143100,1071431400,6370,6340,6370,6340,1377
|
|
20240802,143000,1062669720,6350,6350,6370,6350,86
|
|
20240802,142900,1062123600,6340,6340,6340,6340,32
|
|
20240802,142800,1061920720,6340,6340,6340,6340,0
|
|
20240802,142700,1061920720,6340,6340,6340,6340,51
|
|
20240802,142600,1061597380,6340,6340,6340,6340,802
|
|
20240802,142500,1056512700,6380,6380,6380,6380,10
|
|
20240802,142400,1056448900,6370,6370,6370,6370,100
|
|
20240802,142300,1055811900,6370,6370,6370,6370,6
|
|
20240802,142200,1055773680,6370,6360,6370,6360,854
|
|
20240802,142100,1050334640,6370,6340,6370,6330,19
|
|
20240802,142000,1050214200,6340,6340,6340,6340,33
|
|
20240802,141900,1050004980,6340,6340,6340,6340,0
|
|
20240802,141800,1050004980,6340,6340,6340,6340,1
|
|
20240802,141700,1049998640,6370,6370,6370,6370,0
|
|
20240802,141600,1049998640,6370,6370,6370,6370,7
|
|
20240802,141500,1049954050,6370,6340,6370,6340,56
|
|
20240802,141400,1049598950,6330,6330,6330,6330,0
|
|
20240802,141300,1049598950,6330,6340,6340,6330,12248
|
|
20240802,141200,971948090,6340,6340,6340,6340,300
|
|
20240802,141100,970046090,6340,6340,6340,6340,0
|
|
20240802,141000,970046090,6340,6340,6340,6340,1
|
|
20240802,140900,970039750,6340,6340,6340,6340,50
|
|
20240802,140800,969722750,6340,6350,6350,6340,584
|
|
20240802,140700,966014940,6380,6380,6380,6380,0
|
|
20240802,140600,966014940,6380,6380,6380,6380,0
|
|
20240802,140500,966014940,6380,6380,6380,6380,3
|
|
20240802,140400,965995800,6350,6350,6350,6350,80
|
|
20240802,140300,965487800,6350,6360,6360,6350,300
|
|
20240802,140200,963582750,6360,6360,6360,6360,0
|
|
20240802,140100,963582750,6360,6360,6360,6360,300
|
|
20240802,140000,961674750,6360,6370,6370,6360,900
|
|
20240802,135900,955949440,6370,6390,6390,6370,1100
|
|
20240802,135800,948932410,6410,6420,6420,6410,33
|
|
20240802,135700,948720580,6410,6420,6420,6410,451
|
|
20240802,135600,945826670,6420,6420,6420,6420,170
|
|
20240802,135500,944735270,6410,6400,6410,6400,788
|
|
20240802,135400,939691920,6400,6400,6400,6400,15
|
|
20240802,135300,939595920,6410,6400,6410,6400,13
|
|
20240802,135200,939512710,6400,6400,6400,6400,0
|
|
20240802,135100,939512710,6400,6410,6410,6400,158
|
|
20240802,135000,938501460,6400,6400,6400,6400,20
|
|
20240802,134900,938373460,6410,6410,6410,6410,100
|
|
20240802,134800,937732460,6410,6410,6410,6410,200
|
|
20240802,134700,936450460,6410,6410,6410,6410,24
|
|
20240802,134600,936296620,6410,6420,6420,6410,124
|
|
20240802,134500,935501730,6420,6410,6420,6410,7
|
|
20240802,134400,935456810,6400,6420,6420,6400,53
|
|
20240802,134300,935117570,6420,6400,6420,6400,3
|
|
20240802,134200,935098350,6400,6400,6400,6400,0
|
|
20240802,134100,935098350,6400,6400,6400,6400,1
|
|
20240802,134000,935091950,6400,6400,6400,6400,0
|
|
20240802,133900,935091950,6400,6400,6400,6400,97
|
|
20240802,133800,934471150,6410,6410,6410,6410,158
|
|
20240802,133700,933458370,6410,6410,6410,6410,156
|
|
20240802,133600,932458410,6420,6420,6420,6420,0
|
|
20240802,133500,932458410,6420,6420,6420,6420,0
|
|
20240802,133400,932458410,6420,6410,6420,6410,125
|
|
20240802,133300,931656160,6410,6420,6420,6410,143
|
|
20240802,133200,930738300,6420,6420,6420,6420,1
|
|
20240802,133100,930731880,6410,6410,6410,6410,0
|
|
20240802,133000,930731880,6410,6410,6410,6410,15
|
|
20240802,132900,930635730,6400,6400,6400,6400,0
|
|
20240802,132800,930635730,6400,6400,6400,6400,119
|
|
20240802,132700,929874130,6400,6400,6400,6400,420
|
|
20240802,132600,927186130,6400,6400,6400,6400,246
|
|
20240802,132500,925611730,6400,6400,6400,6400,0
|
|
20240802,132400,925611730,6400,6400,6400,6400,0
|
|
20240802,132300,925611730,6400,6420,6420,6400,1228
|
|
20240802,132200,917749430,6400,6400,6400,6400,0
|
|
20240802,132100,917749430,6400,6400,6400,6400,100
|
|
20240802,132000,917109430,6390,6390,6390,6390,0
|
|
20240802,131900,917109430,6390,6390,6390,6390,2
|
|
20240802,131800,917096650,6390,6390,6390,6390,55
|
|
20240802,131700,916745200,6380,6380,6380,6380,2000
|
|
20240802,131600,903985200,6380,6380,6380,6380,310
|
|
20240802,131500,902007400,6380,6380,6380,6380,0
|
|
20240802,131400,902007400,6380,6380,6380,6380,100
|
|
20240802,131300,901369400,6380,6380,6400,6380,1293
|
|
20240802,131200,893119760,6400,6400,6400,6400,119
|
|
20240802,131100,892358160,6380,6380,6380,6380,0
|
|
20240802,131000,892358160,6380,6380,6380,6380,0
|
|
20240802,130900,892358160,6380,6380,6380,6380,0
|
|
20240802,130800,892358160,6380,6380,6380,6380,0
|
|
20240802,130700,892358160,6380,6380,6380,6380,724
|
|
20240802,130600,887739040,6380,6380,6380,6380,572
|
|
20240802,130500,884089680,6420,6420,6420,6420,0
|
|
20240802,130400,884089680,6420,6380,6420,6380,110
|
|
20240802,130300,883387480,6410,6390,6410,6390,660
|
|
20240802,130200,879163480,6390,6390,6390,6390,361
|
|
20240802,130100,876856690,6380,6360,6380,6360,15
|
|
20240802,130000,876761030,6370,6370,6370,6370,9
|
|
20240802,125900,876703700,6360,6360,6360,6360,52
|
|
20240802,125800,876372980,6370,6370,6370,6370,175
|
|
20240802,125700,875258230,6380,6380,6380,6380,0
|
|
20240802,125600,875258230,6380,6380,6380,6380,3
|
|
20240802,125500,875239090,6370,6370,6370,6370,155
|
|
20240802,125400,874251740,6370,6370,6370,6370,0
|
|
20240802,125300,874251740,6370,6370,6370,6370,0
|
|
20240802,125200,874251740,6370,6370,6370,6370,0
|
|
20240802,125100,874251740,6370,6370,6370,6370,0
|
|
20240802,125000,874251740,6370,6370,6370,6370,0
|
|
20240802,124900,874251740,6370,6370,6370,6370,0
|
|
20240802,124800,874251740,6370,6380,6380,6370,39
|
|
20240802,124700,874003280,6380,6380,6380,6380,0
|
|
20240802,124600,874003280,6380,6380,6380,6380,1
|
|
20240802,124500,873996900,6380,6380,6380,6380,0
|
|
20240802,124400,873996900,6380,6380,6380,6380,1
|
|
20240802,124300,873990520,6380,6360,6380,6360,55
|
|
20240802,124200,873639640,6370,6370,6370,6370,0
|
|
20240802,124100,873639640,6370,6370,6370,6370,0
|
|
20240802,124000,873639640,6370,6380,6380,6370,51
|
|
20240802,123900,873314760,6390,6390,6390,6390,0
|
|
20240802,123800,873314760,6390,6390,6390,6390,0
|
|
20240802,123700,873314760,6390,6390,6390,6390,16
|
|
20240802,123600,873212520,6380,6380,6380,6380,50
|
|
20240802,123500,872893520,6380,6370,6380,6370,335
|
|
20240802,123400,870757220,6370,6370,6370,6370,0
|
|
20240802,123300,870757220,6370,6360,6370,6360,340
|
|
20240802,123200,868594320,6360,6360,6360,6360,378
|
|
20240802,123100,866190240,6340,6340,6340,6340,0
|
|
20240802,123000,866190240,6340,6340,6340,6340,250
|
|
20240802,122900,864605240,6330,6330,6330,6330,0
|
|
20240802,122800,864605240,6330,6330,6330,6330,0
|
|
20240802,122700,864605240,6330,6330,6330,6330,146
|
|
20240802,122600,863681060,6330,6360,6360,6330,18
|
|
20240802,122500,863566670,6360,6360,6360,6360,0
|
|
20240802,122400,863566670,6360,6330,6360,6330,6530
|
|
20240802,122300,822205250,6340,6340,6340,6340,1000
|
|
20240802,122200,815865250,6340,6350,6350,6340,1247
|
|
20240802,122100,807956130,6350,6350,6350,6350,10
|
|
20240802,122000,807892630,6350,6370,6370,6350,301
|
|
20240802,121900,805981260,6360,6350,6360,6350,104
|
|
20240802,121800,805320510,6340,6360,6360,6340,765
|
|
20240802,121700,800456610,6340,6340,6340,6340,10
|
|
20240802,121600,800393210,6340,6340,6340,6340,15
|
|
20240802,121500,800298110,6340,6340,6340,6340,155
|
|
20240802,121400,799315410,6340,6340,6340,6340,5
|
|
20240802,121300,799283710,6390,6390,6390,6390,0
|
|
20240802,121200,799283710,6390,6390,6390,6390,0
|
|
20240802,121100,799283710,6390,6340,6390,6340,410
|
|
20240802,121000,796683810,6350,6340,6350,6330,1430
|
|
20240802,120900,787618090,6340,6350,6350,6340,200
|
|
20240802,120800,786348790,6350,6360,6360,6350,20
|
|
20240802,120700,786221780,6350,6350,6350,6350,1789
|
|
20240802,120600,774861630,6360,6390,6390,6360,403
|
|
20240802,120500,772295550,6400,6400,6400,6400,0
|
|
20240802,120400,772295550,6400,6400,6400,6400,332
|
|
20240802,120300,770170750,6410,6410,6410,6410,0
|
|
20240802,120200,770170750,6410,6410,6410,6410,0
|
|
20240802,120100,770170750,6410,6400,6410,6400,169
|
|
20240802,120000,769089050,6390,6370,6390,6370,60
|
|
20240802,115900,768706650,6390,6390,6390,6390,0
|
|
20240802,115800,768706650,6390,6390,6390,6390,0
|
|
20240802,115700,768706650,6390,6390,6390,6390,1
|
|
20240802,115600,768700260,6390,6370,6390,6370,844
|
|
20240802,115500,763315900,6360,6360,6360,6360,0
|
|
20240802,115400,763315900,6360,6360,6360,6360,1
|
|
20240802,115300,763309540,6360,6360,6360,6360,2
|
|
20240802,115200,763296820,6360,6360,6360,6360,5
|
|
20240802,115100,763265020,6350,6360,6360,6350,265
|
|
20240802,115000,761581720,6370,6370,6370,6370,10
|
|
20240802,114900,761518020,6370,6380,6380,6370,250
|
|
20240802,114800,759923520,6370,6370,6370,6370,432
|
|
20240802,114700,757171680,6370,6370,6370,6370,163
|
|
20240802,114600,756133370,6370,6370,6370,6370,0
|
|
20240802,114500,756133370,6370,6370,6370,6370,141
|
|
20240802,114400,755235200,6370,6370,6370,6370,0
|
|
20240802,114300,755235200,6370,6370,6370,6370,100
|
|
20240802,114200,754598200,6370,6370,6370,6370,107
|
|
20240802,114100,753916610,6390,6390,6390,6390,0
|
|
20240802,114000,753916610,6390,6380,6390,6380,73
|
|
20240802,113900,753450400,6380,6380,6380,6380,1
|
|
20240802,113800,753444020,6380,6380,6380,6380,0
|
|
20240802,113700,753444020,6380,6380,6380,6380,144
|
|
20240802,113600,752525300,6380,6380,6380,6380,0
|
|
20240802,113500,752525300,6380,6380,6380,6380,37
|
|
20240802,113400,752289240,6380,6380,6380,6380,27
|
|
20240802,113300,752116980,6380,6390,6390,6380,122
|
|
20240802,113200,751338400,6390,6380,6390,6380,300
|
|
20240802,113100,749422400,6390,6370,6390,6370,111
|
|
20240802,113000,748713270,6380,6380,6380,6380,0
|
|
20240802,112900,748713270,6380,6380,6380,6380,0
|
|
20240802,112800,748713270,6380,6380,6380,6380,261
|
|
20240802,112700,747048090,6380,6380,6380,6380,321
|
|
20240802,112600,745000110,6370,6370,6370,6370,113
|
|
20240802,112500,744280300,6370,6350,6370,6350,1057
|
|
20240802,112400,737560150,6350,6360,6360,6350,2563
|
|
20240802,112300,721262960,6370,6370,6370,6370,10
|
|
20240802,112200,721199260,6370,6370,6370,6370,0
|
|
20240802,112100,721199260,6370,6370,6370,6360,990
|
|
20240802,112000,714898860,6370,6370,6370,6370,1418
|
|
20240802,111900,705866200,6380,6380,6380,6380,505
|
|
20240802,111800,702644300,6370,6370,6370,6370,0
|
|
20240802,111700,702644300,6370,6370,6370,6370,0
|
|
20240802,111600,702644300,6370,6370,6370,6370,2
|
|
20240802,111500,702631560,6410,6410,6410,6410,193
|
|
20240802,111400,701394430,6380,6380,6380,6380,0
|
|
20240802,111300,701394430,6380,6380,6380,6380,0
|
|
20240802,111200,701394430,6380,6380,6380,6380,0
|
|
20240802,111100,701394430,6380,6380,6380,6380,1587
|
|
20240802,111000,691269370,6410,6410,6410,6410,1
|
|
20240802,110900,691262960,6380,6390,6390,6380,221
|
|
20240802,110800,689852950,6380,6390,6390,6370,397
|
|
20240802,110700,687320970,6370,6370,6370,6370,2
|
|
20240802,110600,687308230,6370,6380,6380,6370,140
|
|
20240802,110500,686416330,6390,6390,6390,6390,1
|
|
20240802,110400,686409940,6390,6390,6390,6390,132
|
|
20240802,110300,685566460,6370,6400,6400,6370,51
|
|
20240802,110200,685241460,6370,6380,6380,6370,441
|
|
20240802,110100,682431990,6380,6380,6380,6380,37
|
|
20240802,110000,682195930,6380,6390,6390,6380,2910
|
|
20240802,105900,663610940,6390,6390,6390,6390,305
|
|
20240802,105800,661661990,6430,6430,6430,6430,1
|
|
20240802,105700,661655560,6390,6400,6400,6390,1106
|
|
20240802,105600,654585210,6400,6400,6400,6400,250
|
|
20240802,105500,652985210,6400,6400,6400,6400,1
|
|
20240802,105400,652978810,6400,6400,6400,6400,0
|
|
20240802,105300,652978810,6400,6400,6400,6400,1
|
|
20240802,105200,652972410,6400,6400,6400,6400,0
|
|
20240802,105100,652972410,6400,6400,6400,6400,50
|
|
20240802,105000,652652410,6450,6450,6450,6450,0
|
|
20240802,104900,652652410,6450,6400,6450,6400,202
|
|
20240802,104800,651352390,6430,6430,6430,6430,0
|
|
20240802,104700,651352390,6430,6420,6430,6420,200
|
|
20240802,104600,650066970,6400,6400,6400,6400,445
|
|
20240802,104500,647218970,6410,6410,6410,6410,2
|
|
20240802,104400,647206150,6420,6400,6420,6400,171
|
|
20240802,104300,646108430,6400,6400,6400,6400,140
|
|
20240802,104200,645212430,6400,6400,6400,6400,10
|
|
20240802,104100,645148430,6400,6400,6400,6400,1784
|
|
20240802,104000,633730830,6400,6400,6400,6400,0
|
|
20240802,103900,633730830,6400,6390,6400,6390,3206
|
|
20240802,103800,613237270,6400,6400,6400,6400,4161
|
|
20240802,103700,586606870,6400,6410,6410,6400,899
|
|
20240802,103600,580853100,6400,6400,6400,6400,0
|
|
20240802,103500,580853100,6400,6410,6410,6400,2085
|
|
20240802,103400,567488260,6420,6420,6420,6420,10
|
|
20240802,103300,567424060,6420,6430,6430,6420,6591
|
|
20240802,103200,525109690,6430,6430,6430,6430,0
|
|
20240802,103100,525109690,6430,6430,6430,6430,0
|
|
20240802,103000,525109690,6430,6430,6430,6430,0
|
|
20240802,102900,525109690,6430,6430,6430,6430,6
|
|
20240802,102800,525071110,6430,6430,6430,6430,20
|
|
20240802,102700,524942510,6420,6420,6420,6420,0
|
|
20240802,102600,524942510,6420,6420,6420,6420,0
|
|
20240802,102500,524942510,6420,6420,6420,6420,0
|
|
20240802,102400,524942510,6420,6420,6420,6420,0
|
|
20240802,102300,524942510,6420,6420,6420,6420,0
|
|
20240802,102200,524942510,6420,6420,6420,6420,0
|
|
20240802,102100,524942510,6420,6440,6440,6420,763
|
|
20240802,102000,520037070,6460,6460,6460,6460,0
|
|
20240802,101900,520037070,6460,6460,6460,6460,0
|
|
20240802,101800,520037070,6460,6460,6460,6460,0
|
|
20240802,101700,520037070,6460,6460,6460,6460,26
|
|
20240802,101600,519869110,6450,6450,6450,6450,2426
|
|
20240802,101500,504221410,6450,6450,6450,6450,278
|
|
20240802,101400,502428310,6440,6440,6440,6440,0
|
|
20240802,101300,502428310,6440,6450,6450,6440,366
|
|
20240802,101200,500067660,6440,6440,6440,6440,0
|
|
20240802,101100,500067660,6440,6440,6440,6440,120
|
|
20240802,101000,499294860,6440,6440,6440,6440,0
|
|
20240802,100900,499294860,6440,6430,6440,6430,4058
|
|
20240802,100800,473196920,6420,6420,6420,6420,0
|
|
20240802,100700,473196920,6420,6420,6420,6420,0
|
|
20240802,100600,473196920,6420,6420,6420,6420,23
|
|
20240802,100500,473049260,6430,6430,6430,6430,0
|
|
20240802,100400,473049260,6430,6430,6430,6430,700
|
|
20240802,100300,468548260,6430,6430,6430,6410,5
|
|
20240802,100200,468516150,6430,6420,6430,6420,11
|
|
20240802,100100,468445490,6420,6410,6420,6410,895
|
|
20240802,100000,462708530,6410,6410,6410,6410,497
|
|
20240802,095900,459522760,6410,6410,6410,6410,385
|
|
20240802,095800,457054910,6420,6420,6420,6420,10
|
|
20240802,095700,456990710,6420,6420,6420,6420,80
|
|
20240802,095600,456477110,6430,6420,6430,6420,8481
|
|
20240802,095500,402029060,6430,6430,6430,6420,704
|
|
20240802,095400,397508910,6430,6430,6430,6430,0
|
|
20240802,095300,397508910,6430,6430,6430,6430,4
|
|
20240802,095200,397483190,6430,6430,6430,6430,0
|
|
20240802,095100,397483190,6430,6430,6460,6430,3204
|
|
20240802,095000,376881110,6460,6440,6460,6440,12
|
|
20240802,094900,376803630,6440,6440,6440,6440,100
|
|
20240802,094800,376159630,6440,6470,6470,6440,82
|
|
20240802,094700,375631400,6460,6460,6460,6460,1
|
|
20240802,094600,375624940,6430,6430,6430,6430,1
|
|
20240802,094500,375618510,6440,6440,6440,6430,1993
|
|
20240802,094400,362803360,6430,6430,6430,6430,8
|
|
20240802,094300,362751920,6430,6430,6430,6430,0
|
|
20240802,094200,362751920,6430,6430,6430,6430,0
|
|
20240802,094100,362751920,6430,6430,6430,6430,0
|
|
20240802,094000,362751920,6430,6430,6430,6430,1074
|
|
20240802,093900,355846100,6430,6430,6430,6430,39
|
|
20240802,093800,355595330,6440,6440,6440,6440,246
|
|
20240802,093700,354011090,6440,6440,6440,6440,0
|
|
20240802,093600,354011090,6440,6440,6440,6440,500
|
|
20240802,093500,350791090,6430,6460,6460,6430,267
|
|
20240802,093400,349069770,6470,6470,6470,6470,51
|
|
20240802,093300,348739800,6480,6470,6500,6470,150
|
|
20240802,093200,347768250,6490,6460,6490,6460,733
|
|
20240802,093100,343030710,6420,6430,6430,6420,100
|
|
20240802,093000,342388700,6420,6420,6420,6420,0
|
|
20240802,092900,342388700,6420,6420,6420,6420,100
|
|
20240802,092800,341746700,6420,6420,6420,6420,335
|
|
20240802,092700,339596000,6410,6410,6410,6410,302
|
|
20240802,092600,337660180,6410,6420,6420,6410,103
|
|
20240802,092500,336998950,6420,6420,6420,6420,0
|
|
20240802,092400,336998950,6420,6430,6430,6420,7586
|
|
20240802,092300,288296140,6430,6430,6430,6430,21
|
|
20240802,092200,288161110,6420,6420,6420,6420,0
|
|
20240802,092100,288161110,6420,6430,6430,6420,215
|
|
20240802,092000,286779560,6420,6430,6430,6420,1879
|
|
20240802,091900,274700240,6430,6430,6430,6430,50
|
|
20240802,091800,274378740,6430,6440,6440,6430,2573
|
|
20240802,091700,257814290,6470,6430,6470,6430,3738
|
|
20240802,091600,233669820,6430,6430,6430,6430,0
|
|
20240802,091500,233669820,6430,6430,6460,6410,434
|
|
20240802,091400,230882280,6430,6440,6460,6430,2829
|
|
20240802,091300,212675550,6440,6450,6450,6440,370
|
|
20240802,091200,210292570,6450,6470,6470,6450,7098
|
|
20240802,091100,164477850,6470,6500,6510,6470,10952
|
|
20240802,091000,93338090,6510,6510,6510,6500,2036
|
|
20240802,090900,80084020,6520,6530,6530,6510,741
|
|
20240802,090800,75252690,6520,6520,6520,6520,0
|
|
20240802,090700,75252690,6520,6520,6550,6520,710
|
|
20240802,090600,70608490,6520,6520,6520,6520,81
|
|
20240802,090500,70080370,6530,6520,6530,6520,1861
|
|
20240802,090400,57931650,6520,6530,6530,6520,447
|
|
20240802,090300,55016310,6530,6510,6550,6510,3423
|
|
20240802,090200,32692190,6520,6500,6520,6500,983
|
|
20240802,090100,26301250,6510,6540,6580,6500,2799
|
|
20240802,090000,8062560,6550,6610,6610,6550,1221
|