619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191600,1390918380,12880,12880,12880,12880,2429
|
|
20240802,191500,1390918380,12880,12880,12880,12880,0
|
|
20240802,191400,1390918380,12880,12880,12880,12880,0
|
|
20240802,191300,1390918380,12880,12880,12880,12880,0
|
|
20240802,191200,1390918380,12880,12880,12880,12880,0
|
|
20240802,191100,1390918380,12880,12880,12880,12880,0
|
|
20240802,191000,1390918380,12880,12880,12880,12880,0
|
|
20240802,190900,1390918380,12880,12880,12880,12880,0
|
|
20240802,190800,1390918380,12880,12880,12880,12880,0
|
|
20240802,190700,1390918380,12880,12880,12880,12880,0
|
|
20240802,190600,1390918380,12880,12880,12880,12880,0
|
|
20240802,190500,1390918380,12880,12880,12880,12880,0
|
|
20240802,190400,1390918380,12880,12880,12880,12880,0
|
|
20240802,190300,1390918380,12880,12880,12880,12880,0
|
|
20240802,190200,1390918380,12880,12880,12880,12880,0
|
|
20240802,190100,1390918380,12880,12880,12880,12880,0
|
|
20240802,190000,1390918380,12880,12880,12880,12880,0
|
|
20240802,185900,1390918380,12880,12880,12880,12880,0
|
|
20240802,185800,1390918380,12880,12880,12880,12880,0
|
|
20240802,185700,1390918380,12880,12880,12880,12880,0
|
|
20240802,185600,1390918380,12880,12880,12880,12880,0
|
|
20240802,185500,1390918380,12880,12880,12880,12880,0
|
|
20240802,185400,1390918380,12880,12880,12880,12880,0
|
|
20240802,185300,1390918380,12880,12880,12880,12880,0
|
|
20240802,185200,1390918380,12880,12880,12880,12880,0
|
|
20240802,185100,1390918380,12880,12880,12880,12880,0
|
|
20240802,185000,1390918380,12880,12880,12880,12880,0
|
|
20240802,184900,1390918380,12880,12880,12880,12880,0
|
|
20240802,184800,1390918380,12880,12880,12880,12880,0
|
|
20240802,184700,1390918380,12880,12880,12880,12880,0
|
|
20240802,184600,1390918380,12880,12880,12880,12880,2429
|
|
20240802,184500,1390918380,12880,12880,12880,12880,0
|
|
20240802,184400,1390918380,12880,12880,12880,12880,0
|
|
20240802,184300,1390918380,12880,12880,12880,12880,0
|
|
20240802,184200,1390918380,12880,12880,12880,12880,0
|
|
20240802,184100,1390918380,12880,12880,12880,12880,0
|
|
20240802,184000,1390918380,12880,12880,12880,12880,0
|
|
20240802,183900,1390918380,12880,12880,12880,12880,0
|
|
20240802,183800,1390918380,12880,12880,12880,12880,0
|
|
20240802,183700,1390918380,12880,12880,12880,12880,0
|
|
20240802,183600,1390918380,12880,12880,12880,12880,0
|
|
20240802,183500,1390918380,12880,12880,12880,12880,0
|
|
20240802,183400,1390918380,12880,12880,12880,12880,0
|
|
20240802,183300,1390918380,12880,12880,12880,12880,0
|
|
20240802,183200,1390918380,12880,12880,12880,12880,0
|
|
20240802,183100,1390918380,12880,12880,12880,12880,0
|
|
20240802,183000,1390918380,12880,12880,12880,12880,0
|
|
20240802,182900,1390918380,12880,12880,12880,12880,0
|
|
20240802,182800,1390918380,12880,12880,12880,12880,0
|
|
20240802,182700,1390918380,12880,12880,12880,12880,0
|
|
20240802,182600,1390918380,12880,12880,12880,12880,0
|
|
20240802,182500,1390918380,12880,12880,12880,12880,0
|
|
20240802,182400,1390918380,12880,12880,12880,12880,0
|
|
20240802,182300,1390918380,12880,12880,12880,12880,0
|
|
20240802,182200,1390918380,12880,12880,12880,12880,0
|
|
20240802,182100,1390918380,12880,12880,12880,12880,0
|
|
20240802,182000,1390918380,12880,12880,12880,12880,0
|
|
20240802,181900,1390918380,12880,12880,12880,12880,0
|
|
20240802,181800,1390918380,12880,12880,12880,12880,0
|
|
20240802,181700,1390918380,12880,12880,12880,12880,0
|
|
20240802,181600,1390918380,12880,12880,12880,12880,2429
|
|
20240802,181500,1390918380,12880,12880,12880,12880,0
|
|
20240802,181400,1390918380,12880,12880,12880,12880,0
|
|
20240802,181300,1390918380,12880,12880,12880,12880,0
|
|
20240802,181200,1390918380,12880,12880,12880,12880,0
|
|
20240802,181100,1390918380,12880,12880,12880,12880,0
|
|
20240802,181000,1390918380,12880,12880,12880,12880,0
|
|
20240802,180900,1390918380,12880,12880,12880,12880,0
|
|
20240802,180800,1390918380,12880,12880,12880,12880,0
|
|
20240802,180700,1390918380,12880,12880,12880,12880,0
|
|
20240802,180600,1390918380,12880,12880,12880,12880,0
|
|
20240802,180500,1390918380,12880,12880,12880,12880,0
|
|
20240802,180400,1390918380,12880,12880,12880,12880,0
|
|
20240802,180300,1390918380,12880,12880,12880,12880,0
|
|
20240802,180200,1390918380,12880,12880,12880,12880,0
|
|
20240802,180100,1390918380,12880,12880,12880,12880,0
|
|
20240802,180000,1390918380,12880,12880,12880,12880,0
|
|
20240802,175900,1390918380,12880,12880,12880,12880,0
|
|
20240802,175800,1390918380,12880,12880,12880,12880,0
|
|
20240802,175700,1390918380,12880,12880,12880,12880,0
|
|
20240802,175600,1390918380,12880,12880,12880,12880,0
|
|
20240802,175500,1390918380,12880,12880,12880,12880,0
|
|
20240802,175400,1390918380,12880,12880,12880,12880,0
|
|
20240802,175300,1390918380,12880,12880,12880,12880,0
|
|
20240802,175200,1390918380,12880,12880,12880,12880,0
|
|
20240802,175100,1390918380,12880,12880,12880,12880,0
|
|
20240802,175000,1390918380,12880,12880,12880,12880,0
|
|
20240802,174900,1390918380,12880,12880,12880,12880,0
|
|
20240802,174800,1390918380,12880,12880,12880,12880,0
|
|
20240802,174700,1390918380,12880,12880,12880,12880,0
|
|
20240802,174600,1390918380,12880,12880,12880,12880,2429
|
|
20240802,174500,1390918380,12880,12880,12880,12880,0
|
|
20240802,174400,1390918380,12880,12880,12880,12880,0
|
|
20240802,174300,1390918380,12880,12880,12880,12880,0
|
|
20240802,174200,1390918380,12880,12880,12880,12880,0
|
|
20240802,174100,1390918380,12880,12880,12880,12880,0
|
|
20240802,174000,1390918380,12880,12880,12880,12880,0
|
|
20240802,173900,1390918380,12880,12880,12880,12880,0
|
|
20240802,173800,1390918380,12880,12880,12880,12880,0
|
|
20240802,173700,1390918380,12880,12880,12880,12880,0
|
|
20240802,173600,1390918380,12880,12880,12880,12880,0
|
|
20240802,173500,1390918380,12880,12880,12880,12880,0
|
|
20240802,173400,1390918380,12880,12880,12880,12880,0
|
|
20240802,173300,1390918380,12880,12880,12880,12880,0
|
|
20240802,173200,1390918380,12880,12880,12880,12880,0
|
|
20240802,173100,1390918380,12880,12880,12880,12880,0
|
|
20240802,173000,1390918380,12880,12880,12880,12880,0
|
|
20240802,172900,1390918380,12880,12880,12880,12880,0
|
|
20240802,172800,1390918380,12880,12880,12880,12880,0
|
|
20240802,172700,1390918380,12880,12880,12880,12880,0
|
|
20240802,172600,1390918380,12880,12880,12880,12880,0
|
|
20240802,172500,1390918380,12880,12880,12880,12880,0
|
|
20240802,172400,1390918380,12880,12880,12880,12880,0
|
|
20240802,172300,1390918380,12880,12880,12880,12880,0
|
|
20240802,172200,1390918380,12880,12880,12880,12880,0
|
|
20240802,172100,1390918380,12880,12880,12880,12880,0
|
|
20240802,172000,1390918380,12880,12880,12880,12880,0
|
|
20240802,171900,1390918380,12880,12880,12880,12880,0
|
|
20240802,171800,1390918380,12880,12880,12880,12880,0
|
|
20240802,171700,1390918380,12880,12880,12880,12880,0
|
|
20240802,171600,1390918380,12880,12880,12880,12880,2429
|
|
20240802,171500,1390918380,12880,12880,12880,12880,0
|
|
20240802,171400,1390918380,12880,12880,12880,12880,0
|
|
20240802,171300,1390918380,12880,12880,12880,12880,0
|
|
20240802,171200,1390918380,12880,12880,12880,12880,0
|
|
20240802,171100,1390918380,12880,12880,12880,12880,0
|
|
20240802,171000,1390918380,12880,12880,12880,12880,0
|
|
20240802,170900,1390918380,12880,12880,12880,12880,0
|
|
20240802,170800,1390918380,12880,12880,12880,12880,0
|
|
20240802,170700,1390918380,12880,12880,12880,12880,0
|
|
20240802,170600,1390918380,12880,12880,12880,12880,0
|
|
20240802,170500,1390918380,12880,12880,12880,12880,0
|
|
20240802,170400,1390918380,12880,12880,12880,12880,0
|
|
20240802,170300,1390918380,12880,12880,12880,12880,0
|
|
20240802,170200,1390918380,12880,12880,12880,12880,0
|
|
20240802,170100,1390918380,12880,12880,12880,12880,0
|
|
20240802,170000,1390918380,12880,12880,12880,12880,0
|
|
20240802,165900,1390918380,12880,12880,12880,12880,0
|
|
20240802,165800,1390918380,12880,12880,12880,12880,0
|
|
20240802,165700,1390918380,12880,12880,12880,12880,0
|
|
20240802,165600,1390918380,12880,12880,12880,12880,0
|
|
20240802,165500,1390918380,12880,12880,12880,12880,0
|
|
20240802,165400,1390918380,12880,12880,12880,12880,0
|
|
20240802,165300,1390918380,12880,12880,12880,12880,0
|
|
20240802,165200,1390918380,12880,12880,12880,12880,0
|
|
20240802,165100,1390918380,12880,12880,12880,12880,0
|
|
20240802,165000,1390918380,12880,12880,12880,12880,0
|
|
20240802,164900,1390918380,12880,12880,12880,12880,0
|
|
20240802,164800,1390918380,12880,12880,12880,12880,0
|
|
20240802,164700,1390918380,12880,12880,12880,12880,0
|
|
20240802,164600,1390918380,12880,12880,12880,12880,2429
|
|
20240802,164500,1390918380,12880,12880,12880,12880,0
|
|
20240802,164400,1390918380,12880,12880,12880,12880,0
|
|
20240802,164300,1390918380,12880,12880,12880,12880,0
|
|
20240802,164200,1390918380,12880,12880,12880,12880,0
|
|
20240802,164100,1390918380,12880,12880,12880,12880,0
|
|
20240802,164000,1390918380,12880,12880,12880,12880,0
|
|
20240802,163900,1390918380,12880,12880,12880,12880,0
|
|
20240802,163800,1390918380,12880,12880,12880,12880,0
|
|
20240802,163700,1390918380,12880,12880,12880,12880,0
|
|
20240802,163600,1390918380,12880,12880,12880,12880,0
|
|
20240802,163500,1390918380,12880,12880,12880,12880,0
|
|
20240802,163400,1390918380,12880,12880,12880,12880,0
|
|
20240802,163300,1390918380,12880,12880,12880,12880,0
|
|
20240802,163200,1390918380,12880,12880,12880,12880,0
|
|
20240802,163100,1390918380,12880,12880,12880,12880,0
|
|
20240802,163000,1390918380,12880,12880,12880,12880,0
|
|
20240802,162900,1390918380,12880,12880,12880,12880,0
|
|
20240802,162800,1390918380,12880,12880,12880,12880,0
|
|
20240802,162700,1390918380,12880,12880,12880,12880,0
|
|
20240802,162600,1390918380,12880,12880,12880,12880,0
|
|
20240802,162500,1390918380,12880,12880,12880,12880,0
|
|
20240802,162400,1390918380,12880,12880,12880,12880,0
|
|
20240802,162300,1390918380,12880,12880,12880,12880,0
|
|
20240802,162200,1390918380,12880,12880,12880,12880,0
|
|
20240802,162100,1390918380,12880,12880,12880,12880,0
|
|
20240802,162000,1390918380,12880,12880,12880,12880,0
|
|
20240802,161900,1390918380,12880,12880,12880,12880,0
|
|
20240802,161800,1390918380,12880,12880,12880,12880,0
|
|
20240802,161700,1390918380,12880,12880,12880,12880,0
|
|
20240802,161600,1390918380,12880,12880,12880,12880,2429
|
|
20240802,161500,1390918380,12880,12880,12880,12880,0
|
|
20240802,161400,1390918380,12880,12880,12880,12880,0
|
|
20240802,161300,1390918380,12880,12880,12880,12880,0
|
|
20240802,161200,1390918380,12880,12880,12880,12880,0
|
|
20240802,161100,1390918380,12880,12880,12880,12880,0
|
|
20240802,161000,1390918380,12880,12880,12880,12880,0
|
|
20240802,160900,1390918380,12880,12880,12880,12880,0
|
|
20240802,160800,1390918380,12880,12880,12880,12880,0
|
|
20240802,160700,1390918380,12880,12880,12880,12880,0
|
|
20240802,160600,1390918380,12880,12880,12880,12880,0
|
|
20240802,160500,1390918380,12880,12880,12880,12880,0
|
|
20240802,160400,1390918380,12880,12880,12880,12880,0
|
|
20240802,160300,1390918380,12880,12880,12880,12880,0
|
|
20240802,160200,1390918380,12880,12880,12880,12880,0
|
|
20240802,160100,1390918380,12880,12880,12880,12880,0
|
|
20240802,160000,1390918380,12880,12880,12880,12880,0
|
|
20240802,155900,1390918380,12880,12880,12880,12880,0
|
|
20240802,155800,1390918380,12880,12880,12880,12880,0
|
|
20240802,155700,1390918380,12880,12880,12880,12880,0
|
|
20240802,155600,1390918380,12880,12880,12880,12880,0
|
|
20240802,155500,1390918380,12880,12880,12880,12880,0
|
|
20240802,155400,1390918380,12880,12880,12880,12880,0
|
|
20240802,155300,1390918380,12880,12880,12880,12880,0
|
|
20240802,155200,1390918380,12880,12880,12880,12880,0
|
|
20240802,155100,1390918380,12880,12880,12880,12880,0
|
|
20240802,155000,1390918380,12880,12880,12880,12880,0
|
|
20240802,154900,1390918380,12880,12880,12880,12880,0
|
|
20240802,154800,1390918380,12880,12880,12880,12880,0
|
|
20240802,154700,1390918380,12880,12880,12880,12880,0
|
|
20240802,154600,1390918380,12880,12880,12880,12880,2429
|
|
20240802,154500,1390918380,12880,12880,12880,12880,0
|
|
20240802,154400,1390918380,12880,12880,12880,12880,0
|
|
20240802,154300,1390918380,12880,12880,12880,12880,0
|
|
20240802,154200,1390918380,12880,12880,12880,12880,0
|
|
20240802,154100,1390918380,12880,12880,12880,12880,0
|
|
20240802,154000,1390918380,12880,12880,12880,12880,0
|
|
20240802,153900,1390918380,12880,12880,12880,12880,0
|
|
20240802,153800,1390918380,12880,12880,12880,12880,0
|
|
20240802,153700,1390918380,12880,12880,12880,12880,0
|
|
20240802,153600,1390918380,12880,12880,12880,12880,0
|
|
20240802,153500,1390918380,12880,12880,12880,12880,0
|
|
20240802,153400,1390918380,12880,12880,12880,12880,0
|
|
20240802,153300,1390918380,12880,12880,12880,12880,0
|
|
20240802,153200,1390918380,12880,12880,12880,12880,0
|
|
20240802,153100,1390918380,12880,12880,12880,12880,0
|
|
20240802,153000,1390918380,12880,12880,12880,12880,2429
|
|
20240802,152900,1359632860,12950,12950,12950,12950,0
|
|
20240802,152800,1359632860,12950,12950,12950,12950,0
|
|
20240802,152700,1359632860,12950,12950,12950,12950,0
|
|
20240802,152600,1359632860,12950,12950,12950,12950,0
|
|
20240802,152500,1359632860,12950,12950,12950,12950,0
|
|
20240802,152400,1359632860,12950,12950,12950,12950,0
|
|
20240802,152300,1359632860,12950,12950,12950,12950,0
|
|
20240802,152200,1359632860,12950,12950,12950,12950,0
|
|
20240802,152100,1359632860,12950,12950,12950,12950,0
|
|
20240802,152000,1359632860,12950,12950,12950,12950,0
|
|
20240802,151900,1359632860,12950,12900,12950,12880,474
|
|
20240802,151800,1353527140,12900,12910,12910,12900,497
|
|
20240802,151700,1347115730,12870,12900,13000,12870,118
|
|
20240802,151600,1345588430,12870,12960,12960,12870,102
|
|
20240802,151500,1344271380,12960,12940,12960,12940,105
|
|
20240802,151400,1342912360,12910,12900,12910,12890,82
|
|
20240802,151300,1341854380,12900,12900,12900,12900,0
|
|
20240802,151200,1341854380,12900,12900,12900,12900,78
|
|
20240802,151100,1340848180,12900,12900,12900,12900,77
|
|
20240802,151000,1339854880,12900,12900,12900,12900,83
|
|
20240802,150900,1338784180,12890,12910,12910,12890,10
|
|
20240802,150800,1338655200,12920,12920,12920,12920,78
|
|
20240802,150700,1337647440,12910,12920,12920,12910,174
|
|
20240802,150600,1335400110,12920,12920,12920,12920,0
|
|
20240802,150500,1335400110,12920,12900,12920,12900,158
|
|
20240802,150400,1333359570,12900,12900,12900,12900,35
|
|
20240802,150300,1332908070,12920,12910,12930,12910,170
|
|
20240802,150200,1330710930,12910,12910,12910,12910,0
|
|
20240802,150100,1330710930,12910,12910,12910,12910,65
|
|
20240802,150000,1329871780,12890,12900,12900,12890,33
|
|
20240802,145900,1329446360,12910,12930,12930,12910,290
|
|
20240802,145800,1325698790,12920,12900,12920,12900,107
|
|
20240802,145700,1324317010,12900,12920,12920,12890,80
|
|
20240802,145600,1323283950,12920,12910,12920,12910,190
|
|
20240802,145500,1320829190,12910,12920,12920,12910,122
|
|
20240802,145400,1319253040,12910,12910,12910,12910,15
|
|
20240802,145300,1319059390,12910,12930,12930,12900,403
|
|
20240802,145200,1313860250,12930,12900,12930,12900,250
|
|
20240802,145100,1310630920,12900,12900,12900,12900,0
|
|
20240802,145000,1310630920,12900,12900,12900,12900,33
|
|
20240802,144900,1310205220,12900,12910,12910,12900,53
|
|
20240802,144800,1309521240,12910,12900,12910,12900,102
|
|
20240802,144700,1308204940,12900,12910,12910,12900,76
|
|
20240802,144600,1307223790,12910,12910,12910,12910,3
|
|
20240802,144500,1307185060,12910,12910,12920,12910,113
|
|
20240802,144400,1305725450,12910,12910,12910,12910,66
|
|
20240802,144300,1304873390,12910,12910,12910,12910,2
|
|
20240802,144200,1304847570,12890,12880,12890,12880,71
|
|
20240802,144100,1303932550,12880,12910,12910,12880,1014
|
|
20240802,144000,1290854790,12900,12900,12900,12900,339
|
|
20240802,143900,1286481690,12900,12940,12940,12900,445
|
|
20240802,143800,1280729580,12950,12950,12960,12950,297
|
|
20240802,143700,1276882650,12950,12950,12950,12950,226
|
|
20240802,143600,1273955950,12950,12940,12950,12940,90
|
|
20240802,143500,1272791220,12940,12930,12940,12930,174
|
|
20240802,143400,1270539980,12940,12930,12940,12930,33
|
|
20240802,143300,1270113280,12930,12930,12930,12930,5
|
|
20240802,143200,1270048630,12930,12910,12940,12910,82
|
|
20240802,143100,1268988550,12910,12910,12910,12900,76
|
|
20240802,143000,1268007800,12930,12910,12930,12910,51
|
|
20240802,142900,1267349350,12900,12900,12900,12900,0
|
|
20240802,142800,1267349350,12900,12930,12930,12890,530
|
|
20240802,142700,1260510960,12930,12930,12930,12930,43
|
|
20240802,142600,1259954970,12940,12980,12980,12940,1538
|
|
20240802,142500,1240025570,12970,12990,13050,12970,114
|
|
20240802,142400,1238545000,12990,12990,12990,12980,325
|
|
20240802,142300,1234323380,12990,12990,12990,12990,43
|
|
20240802,142200,1233764810,12980,12990,12990,12980,53
|
|
20240802,142100,1233076670,12990,12980,12990,12980,110
|
|
20240802,142000,1231648100,12980,12980,12990,12980,94
|
|
20240802,141900,1230427200,12980,12990,12990,12980,110
|
|
20240802,141800,1228998630,12990,12990,12990,12990,77
|
|
20240802,141700,1227998400,12990,12990,12990,12990,1
|
|
20240802,141600,1227985410,12970,12970,12970,12970,32
|
|
20240802,141500,1227570370,13000,13030,13030,13000,605
|
|
20240802,141400,1219699830,13030,13030,13030,13030,1
|
|
20240802,141300,1219686800,13040,13040,13050,13040,406
|
|
20240802,141200,1214389720,13020,13020,13020,13020,0
|
|
20240802,141100,1214389720,13020,13020,13020,13020,36
|
|
20240802,141000,1213921000,13010,13010,13010,13010,31
|
|
20240802,140900,1213517690,13000,13000,13000,13000,7
|
|
20240802,140800,1213426690,13000,12970,13000,12970,13589
|
|
20240802,140700,1036769720,12970,12970,12970,12970,140
|
|
20240802,140600,1034953920,12980,12970,12980,12970,393
|
|
20240802,140500,1029855940,13000,12950,13000,12950,1476
|
|
20240802,140400,1010689870,12950,12950,12950,12950,44
|
|
20240802,140300,1010120070,12950,12950,12950,12950,2
|
|
20240802,140200,1010094170,12940,12950,12950,12940,33
|
|
20240802,140100,1009666830,12970,12980,12980,12970,237
|
|
20240802,140000,1006591500,12990,12960,12990,12960,31
|
|
20240802,135900,1006189140,12960,12960,12960,12960,50
|
|
20240802,135800,1005541140,12960,12980,12980,12960,175
|
|
20240802,135700,1003271450,12980,12980,12980,12980,55
|
|
20240802,135600,1002557550,12970,12970,12970,12970,53
|
|
20240802,135500,1001870140,12980,12960,12980,12950,36
|
|
20240802,135400,1001403580,12950,12950,12960,12950,182
|
|
20240802,135300,999045680,12930,12920,12930,12910,218
|
|
20240802,135200,996229780,12920,12920,12920,12920,2
|
|
20240802,135100,996203940,12920,12920,12920,12920,78
|
|
20240802,135000,995196180,12930,12900,12930,12900,117
|
|
20240802,134900,993685890,12900,12900,12900,12900,0
|
|
20240802,134800,993685890,12900,12900,12900,12900,32
|
|
20240802,134700,993273090,12880,12890,12920,12870,855
|
|
20240802,134600,982231570,12940,13000,13000,12900,707
|
|
20240802,134500,973077280,13000,13000,13000,12990,599
|
|
20240802,134400,965290620,13000,12990,13000,12990,212
|
|
20240802,134300,962534960,13000,12990,13000,12990,1009
|
|
20240802,134200,949418050,12990,13000,13000,12990,741
|
|
20240802,134100,939785280,13000,13130,13130,13000,14046
|
|
20240802,134000,756696960,13130,13150,13150,13130,4278
|
|
20240802,133900,700458450,13150,13170,13170,13150,109
|
|
20240802,133800,699023550,13160,13160,13160,13160,0
|
|
20240802,133700,699023550,13160,13160,13160,13150,148
|
|
20240802,133600,697076200,13160,13160,13160,13150,73
|
|
20240802,133500,696115590,13160,13160,13160,13160,52
|
|
20240802,133400,695431270,13170,13180,13180,13170,120
|
|
20240802,133300,693850090,13180,13170,13180,13170,32
|
|
20240802,133200,693428640,13170,13190,13190,13170,11
|
|
20240802,133100,693283750,13200,13200,13200,13200,21
|
|
20240802,133000,693006550,13200,13200,13200,13190,176
|
|
20240802,132900,690683770,13190,13180,13190,13180,58
|
|
20240802,132800,689919090,13180,13160,13180,13160,106
|
|
20240802,132700,688522710,13160,13160,13160,13160,83
|
|
20240802,132600,687430430,13190,13190,13190,13190,0
|
|
20240802,132500,687430430,13190,13160,13190,13140,153
|
|
20240802,132400,685418650,13150,13140,13150,13140,141
|
|
20240802,132300,683565170,13140,13140,13150,13140,115
|
|
20240802,132200,682053730,13140,13140,13140,13140,59
|
|
20240802,132100,681278470,13150,13150,13150,13150,78
|
|
20240802,132000,680252770,13140,13140,13140,13140,85
|
|
20240802,131900,679135870,13150,13150,13150,13140,112
|
|
20240802,131800,677663410,13150,13150,13150,13140,99
|
|
20240802,131700,676361770,13150,13150,13150,13150,76
|
|
20240802,131600,675362370,13140,13150,13150,13140,69
|
|
20240802,131500,674455540,13150,13150,13150,13150,61
|
|
20240802,131400,673653390,13140,13140,13150,13140,166
|
|
20240802,131300,671471380,13150,13140,13150,13140,166
|
|
20240802,131200,669289340,13150,13150,13150,13150,1
|
|
20240802,131100,669276190,13150,13140,13150,13140,163
|
|
20240802,131000,667133590,13150,13150,13150,13150,77
|
|
20240802,130900,666121040,13140,13140,13140,13140,88
|
|
20240802,130800,664964720,13150,13140,13150,13140,109
|
|
20240802,130700,663531680,13140,13150,13150,13140,129
|
|
20240802,130600,661835850,13140,13140,13150,13140,165
|
|
20240802,130500,659666970,13150,13150,13150,13150,56
|
|
20240802,130400,658930570,13150,13150,13150,13150,52
|
|
20240802,130300,658246770,13150,13150,13150,13140,87
|
|
20240802,130200,657102790,13150,13150,13150,13150,78
|
|
20240802,130100,656077090,13150,13150,13150,13150,0
|
|
20240802,130000,656077090,13150,13160,13160,13150,122
|
|
20240802,125900,654472010,13150,13150,13150,13140,156
|
|
20240802,125800,652421240,13150,13150,13150,13150,0
|
|
20240802,125700,652421240,13150,13150,13150,13150,118
|
|
20240802,125600,650869540,13150,13150,13150,13150,34
|
|
20240802,125500,650422440,13150,13150,13150,13150,61
|
|
20240802,125400,649620290,13150,13150,13150,13150,25
|
|
20240802,125300,649291540,13150,13140,13150,13140,118
|
|
20240802,125200,647740420,13140,13130,13140,13130,138
|
|
20240802,125100,645927680,13140,13150,13150,13140,91
|
|
20240802,125000,644731160,13140,13140,13140,13130,202
|
|
20240802,124900,642078000,13150,13150,13150,13150,77
|
|
20240802,124800,641065450,13150,13150,13150,13150,86
|
|
20240802,124700,639934550,13130,13130,13130,13130,0
|
|
20240802,124600,639934550,13130,13150,13150,13130,782
|
|
20240802,124500,629662620,13150,13140,13150,13140,140
|
|
20240802,124400,627822480,13150,13150,13150,13150,78
|
|
20240802,124300,626796780,13150,13150,13150,13140,85
|
|
20240802,124200,625679550,13150,13140,13150,13140,110
|
|
20240802,124100,624233380,13140,13150,13160,13140,235
|
|
20240802,124000,621143540,13160,13150,13160,13150,41
|
|
20240802,123900,620604380,13150,13150,13150,13150,79
|
|
20240802,123800,619565530,13170,13160,13170,13150,545
|
|
20240802,123700,612397900,13160,13160,13160,13160,56
|
|
20240802,123600,611660940,13150,13170,13170,13150,139
|
|
20240802,123500,609831350,13180,13180,13200,13180,193
|
|
20240802,123400,607287590,13180,13170,13180,13170,82
|
|
20240802,123300,606207130,13180,13170,13180,13170,88
|
|
20240802,123200,605047350,13170,13170,13170,13170,80
|
|
20240802,123100,603993750,13170,13170,13170,13170,85
|
|
20240802,123000,602874300,13190,13170,13190,13170,156
|
|
20240802,122900,600816820,13170,13170,13170,13170,132
|
|
20240802,122800,599078380,13160,13160,13160,13160,32
|
|
20240802,122700,598657260,13150,13150,13150,13150,51
|
|
20240802,122600,597986610,13150,13160,13160,13150,112
|
|
20240802,122500,596513030,13160,13160,13160,13160,77
|
|
20240802,122400,595499710,13170,13170,13170,13170,52
|
|
20240802,122300,594814870,13180,13160,13180,13160,104
|
|
20240802,122200,593444650,13170,13150,13170,13150,85
|
|
20240802,122100,592326340,13150,13150,13150,13150,0
|
|
20240802,122000,592326340,13150,13150,13150,13150,88
|
|
20240802,121900,591169140,13150,13140,13150,13140,39
|
|
20240802,121800,590656360,13140,13150,13150,13140,90
|
|
20240802,121700,589473170,13150,13150,13150,13140,162
|
|
20240802,121600,587343730,13150,13150,13150,13150,79
|
|
20240802,121500,586304880,13140,13150,13150,13140,296
|
|
20240802,121400,582413330,13150,13160,13160,13150,128
|
|
20240802,121300,580729650,13170,13170,13170,13170,80
|
|
20240802,121200,579676050,13150,13140,13150,13140,60
|
|
20240802,121100,578887350,13140,13170,13170,13140,160
|
|
20240802,121000,576781570,13160,13160,13160,13160,52
|
|
20240802,120900,576097250,13150,13150,13150,13150,33
|
|
20240802,120800,575663300,13150,13200,13200,13140,1113
|
|
20240802,120700,561022910,13200,13200,13200,13200,1
|
|
20240802,120600,561009710,13200,13200,13200,13200,85
|
|
20240802,120500,559887710,13200,13200,13200,13200,10
|
|
20240802,120400,559755710,13200,13200,13200,13200,78
|
|
20240802,120300,558726110,13220,13230,13230,13220,119
|
|
20240802,120200,557152130,13240,13220,13240,13220,39
|
|
20240802,120100,556636510,13210,13210,13210,13210,88
|
|
20240802,120000,555474030,13210,13210,13210,13210,30
|
|
20240802,115900,555077730,13210,13210,13210,13210,52
|
|
20240802,115800,554390810,13210,13200,13210,13200,1427
|
|
20240802,115700,535543480,13190,13170,13190,13170,282
|
|
20240802,115600,531825980,13180,13180,13180,13180,78
|
|
20240802,115500,530797940,13170,13170,13170,13170,46
|
|
20240802,115400,530192120,13170,13170,13170,13160,84
|
|
20240802,115300,529086360,13170,13160,13170,13160,49
|
|
20240802,115200,528441500,13160,13160,13160,13160,70
|
|
20240802,115100,527520300,13170,13160,13170,13160,110
|
|
20240802,115000,526071920,13170,13170,13170,13170,78
|
|
20240802,114900,525044660,13170,13180,13180,13170,123
|
|
20240802,114800,523423530,13180,13180,13180,13180,1
|
|
20240802,114700,523410350,13180,13170,13180,13170,84
|
|
20240802,114600,522303750,13170,13200,13200,13170,194
|
|
20240802,114500,519745070,13200,13200,13200,13200,40
|
|
20240802,114400,519217070,13200,13190,13200,13190,69
|
|
20240802,114300,518306590,13190,13200,13200,13190,460
|
|
20240802,114200,512238380,13190,13190,13190,13190,94
|
|
20240802,114100,510998520,13190,13190,13190,13190,36
|
|
20240802,114000,510523680,13190,13190,13200,13190,228
|
|
20240802,113900,507515580,13200,13190,13200,13190,125
|
|
20240802,113800,505866050,13190,13200,13200,13190,196
|
|
20240802,113700,503280040,13190,13200,13200,13190,35
|
|
20240802,113600,502818380,13200,13200,13200,13200,114
|
|
20240802,113500,501313580,13200,13210,13210,13200,165
|
|
20240802,113400,499135430,13210,13210,13210,13210,42
|
|
20240802,113300,498580610,13210,13220,13220,13210,79
|
|
20240802,113200,497536960,13190,13200,13200,13190,499
|
|
20240802,113100,490950490,13210,13160,13210,13160,248
|
|
20240802,113000,487681490,13160,13160,13160,13160,4
|
|
20240802,112900,487628850,13160,13150,13160,13150,104
|
|
20240802,112800,486260520,13150,13140,13150,13140,100
|
|
20240802,112700,484946390,13140,13140,13140,13140,36
|
|
20240802,112600,484473350,13130,13130,13130,13130,82
|
|
20240802,112500,483396690,13140,13140,13140,13140,77
|
|
20240802,112400,482384910,13130,13130,13140,13130,173
|
|
20240802,112300,480112640,13130,13130,13130,13130,31
|
|
20240802,112200,479705610,13140,13140,13140,13140,79
|
|
20240802,112100,478667550,13140,13140,13160,13140,188
|
|
20240802,112000,476195910,13140,13140,13140,13140,61
|
|
20240802,111900,475394370,13140,13140,13140,13140,52
|
|
20240802,111800,474711090,13130,13130,13130,13130,858
|
|
20240802,111700,463445550,13140,13130,13140,13130,108
|
|
20240802,111600,462026740,13130,13140,13140,13130,370
|
|
20240802,111500,457167710,13140,13160,13160,13140,14
|
|
20240802,111400,456983730,13150,13140,13150,13140,334
|
|
20240802,111300,452594190,13150,13180,13180,13150,140
|
|
20240802,111200,450750520,13180,13210,13210,13180,5
|
|
20240802,111100,450684560,13220,13260,13260,13220,1729
|
|
20240802,111000,427778240,13260,13280,13280,13260,327
|
|
20240802,110900,423438270,13270,13290,13290,13270,38
|
|
20240802,110800,422933950,13260,13260,13260,13260,52
|
|
20240802,110700,422244430,13250,13250,13250,13250,83
|
|
20240802,110600,421144680,13250,13250,13250,13250,298
|
|
20240802,110500,417196180,13230,13230,13230,13230,52
|
|
20240802,110400,416508220,13230,13230,13230,13230,78
|
|
20240802,110300,415476280,13230,13230,13230,13230,87
|
|
20240802,110200,414325270,13220,13220,13220,13220,2044
|
|
20240802,110100,387303590,13230,13230,13230,13230,84
|
|
20240802,110000,386192270,13220,13220,13220,13220,52
|
|
20240802,105900,385504830,13220,13220,13220,13220,34
|
|
20240802,105800,385055350,13220,13250,13250,13220,2139
|
|
20240802,105700,356772000,13240,13240,13240,13240,0
|
|
20240802,105600,356772000,13240,13230,13240,13230,95
|
|
20240802,105500,355514720,13230,13230,13230,13230,31
|
|
20240802,105400,355104590,13230,13230,13230,13230,52
|
|
20240802,105300,354416630,13220,13210,13250,13200,271
|
|
20240802,105200,350834400,13220,13250,13250,13220,1035
|
|
20240802,105100,337123050,13250,13250,13260,13250,909
|
|
20240802,105000,325078020,13250,13230,13250,13230,241
|
|
20240802,104900,321885730,13220,13230,13230,13220,106
|
|
20240802,104800,320483640,13220,13220,13220,13220,0
|
|
20240802,104700,320483640,13220,13220,13220,13220,86
|
|
20240802,104600,319346720,13240,13240,13240,13240,123
|
|
20240802,104500,317718200,13250,13250,13250,13250,77
|
|
20240802,104400,316697950,13240,13240,13240,13240,113
|
|
20240802,104300,315201830,13250,13250,13260,13250,94
|
|
20240802,104200,313956300,13240,13230,13240,13230,107
|
|
20240802,104100,312540140,13290,13210,13290,13210,36
|
|
20240802,104000,312064500,13230,13230,13230,13230,161
|
|
20240802,103900,309934470,13290,13240,13290,13200,251
|
|
20240802,103800,306614770,13240,13230,13240,13230,111
|
|
20240802,103700,305145470,13220,13220,13220,13220,52
|
|
20240802,103600,304458030,13220,13230,13230,13220,102
|
|
20240802,103500,303108890,13230,13230,13230,13230,78
|
|
20240802,103400,302076950,13220,13220,13220,13220,9
|
|
20240802,103300,301957970,13250,13250,13310,13250,131
|
|
20240802,103200,300221390,13250,13260,13260,13250,252
|
|
20240802,103100,296881610,13250,13250,13250,13250,0
|
|
20240802,103000,296881610,13250,13240,13250,13240,199
|
|
20240802,102900,294245380,13230,13240,13240,13230,43
|
|
20240802,102800,293676140,13240,13240,13240,13240,52
|
|
20240802,102700,292987660,13300,13300,13310,13240,269
|
|
20240802,102600,289411870,13230,13250,13250,13230,72
|
|
20240802,102500,288458910,13270,13190,13270,13190,312
|
|
20240802,102400,284328520,13200,13200,13200,13200,1035
|
|
20240802,102300,270666520,13200,13180,13200,13180,94
|
|
20240802,102200,269426940,13160,13210,13210,13160,611
|
|
20240802,102100,261367270,13210,13210,13210,13200,118
|
|
20240802,102000,259808520,13210,13210,13210,13210,37
|
|
20240802,101900,259319750,13210,13240,13240,13210,88
|
|
20240802,101800,258156970,13190,13190,13200,13180,1418
|
|
20240802,101700,239452800,13190,13200,13200,13190,404
|
|
20240802,101600,234123260,13250,13190,13250,13190,87
|
|
20240802,101500,232975620,13200,13200,13200,13200,34
|
|
20240802,101400,232526820,13250,13190,13250,13190,579
|
|
20240802,101300,224889690,13240,13170,13240,13170,235
|
|
20240802,101200,221787320,13150,13140,13160,13140,162
|
|
20240802,101100,219656560,13140,13140,13140,13140,52
|
|
20240802,101000,218973280,13140,13140,13140,13140,33
|
|
20240802,100900,218539660,13140,13140,13140,13140,51
|
|
20240802,100800,217869520,13140,13150,13160,13140,67
|
|
20240802,100700,216988780,13130,13140,13140,13130,94
|
|
20240802,100600,215754540,13140,13140,13140,13140,0
|
|
20240802,100500,215754540,13140,13130,13140,13130,249
|
|
20240802,100400,212483030,13140,13160,13160,13140,370
|
|
20240802,100300,207621190,13180,13150,13180,13150,20
|
|
20240802,100200,207358140,13140,13150,13150,13140,86
|
|
20240802,100100,206227580,13150,13180,13190,13150,1085
|
|
20240802,100000,191921260,13150,13200,13200,13150,67
|
|
20240802,095900,191039460,13150,13200,13200,13150,47
|
|
20240802,095800,190420610,13160,13160,13220,13160,105
|
|
20240802,095700,189037610,13240,13150,13240,13150,67
|
|
20240802,095600,188155210,13240,13190,13250,13190,1085
|
|
20240802,095500,173834750,13190,13160,13190,13150,178
|
|
20240802,095400,171492990,13250,13250,13250,13250,15
|
|
20240802,095300,171294240,13250,13220,13250,13160,1116
|
|
20240802,095200,156534790,13220,13160,13230,13160,17
|
|
20240802,095100,156309960,13160,13190,13250,13160,210
|
|
20240802,095000,153541490,13270,13200,13280,13180,507
|
|
20240802,094900,146851690,13280,13200,13280,13200,95
|
|
20240802,094800,145597480,13200,13200,13200,13200,28
|
|
20240802,094700,145227880,13230,13210,13230,13210,66
|
|
20240802,094600,144355420,13210,13280,13280,13210,474
|
|
20240802,094500,138088810,13300,13250,13300,13230,120
|
|
20240802,094400,136499250,13320,13320,13320,13270,100
|
|
20240802,094300,135170750,13320,13270,13320,13270,81
|
|
20240802,094200,134095080,13320,13320,13320,13320,17
|
|
20240802,094100,133868640,13320,13320,13320,13240,255
|
|
20240802,094000,130476200,13300,13300,13300,13300,15
|
|
20240802,093900,130276700,13300,13220,13300,13220,267
|
|
20240802,093800,126730300,13300,13310,13310,13300,32
|
|
20240802,093700,126304550,13250,13250,13320,13250,296
|
|
20240802,093600,122379690,13250,13260,13320,13250,467
|
|
20240802,093500,116165310,13330,13300,13330,13300,230
|
|
20240802,093400,113103820,13250,13250,13300,13240,99
|
|
20240802,093300,111791520,13300,13290,13300,13240,23
|
|
20240802,093200,111486030,13290,13240,13290,13240,635
|
|
20240802,093100,103077880,13230,13230,13230,13230,66
|
|
20240802,093000,102204700,13160,13240,13240,13160,77
|
|
20240802,092900,101190180,13230,13160,13230,13160,66
|
|
20240802,092800,100320570,13240,13240,13250,13240,35
|
|
20240802,092700,99857020,13200,13290,13290,13130,2073
|
|
20240802,092600,72587410,13290,13200,13290,13200,17
|
|
20240802,092500,72361660,13260,13250,13260,13250,960
|
|
20240802,092400,59641510,13250,13250,13250,13250,115
|
|
20240802,092300,58117760,13260,13240,13260,13190,25
|
|
20240802,092200,57786880,13250,13250,13250,13240,30
|
|
20240802,092100,57389520,13200,13250,13250,13200,699
|
|
20240802,092000,48161820,13200,13250,13250,13200,26
|
|
20240802,091900,47817920,13250,13290,13290,13200,932
|
|
20240802,091800,35500260,13290,13290,13300,13290,106
|
|
20240802,091700,34090620,13300,13240,13300,13240,16
|
|
20240802,091600,33877940,13330,13260,13330,13240,414
|
|
20240802,091500,28385900,13260,13310,13380,13260,241
|
|
20240802,091400,25184360,13310,13320,13370,13310,75
|
|
20240802,091300,24184760,13320,13390,13390,13320,34
|
|
20240802,091200,23729610,13380,13400,13400,13380,17
|
|
20240802,091100,23501850,13410,13400,13410,13400,514
|
|
20240802,091000,16614110,13410,13410,13410,13330,67
|
|
20240802,090900,15718680,13410,13410,13410,13410,15
|
|
20240802,090800,15517530,13410,13410,13410,13410,14
|
|
20240802,090700,15329790,13420,13420,13420,13420,136
|
|
20240802,090600,13504670,13420,13420,13420,13420,29
|
|
20240802,090500,13115490,13420,13420,13420,13420,15
|
|
20240802,090400,12914190,13420,13260,13430,13260,424
|
|
20240802,090300,7272120,13390,13280,13390,13280,295
|
|
20240802,090200,3352980,13310,13310,13310,13310,14
|
|
20240802,090100,3166640,13380,13380,13380,13380,15
|
|
20240802,090000,2965940,13430,13260,13450,13260,219
|