700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,203700,285732410,7430,7430,7430,7430,1611
|
|
20240801,203600,285732410,7430,7430,7430,7430,0
|
|
20240801,203500,285732410,7430,7430,7430,7430,0
|
|
20240801,203400,285732410,7430,7430,7430,7430,0
|
|
20240801,203300,285732410,7430,7430,7430,7430,0
|
|
20240801,203200,285732410,7430,7430,7430,7430,0
|
|
20240801,203100,285732410,7430,7430,7430,7430,0
|
|
20240801,203000,285732410,7430,7430,7430,7430,0
|
|
20240801,202900,285732410,7430,7430,7430,7430,0
|
|
20240801,202800,285732410,7430,7430,7430,7430,0
|
|
20240801,202700,285732410,7430,7430,7430,7430,0
|
|
20240801,202600,285732410,7430,7430,7430,7430,0
|
|
20240801,202500,285732410,7430,7430,7430,7430,0
|
|
20240801,202400,285732410,7430,7430,7430,7430,0
|
|
20240801,202300,285732410,7430,7430,7430,7430,0
|
|
20240801,202200,285732410,7430,7430,7430,7430,0
|
|
20240801,202100,285732410,7430,7430,7430,7430,0
|
|
20240801,202000,285732410,7430,7430,7430,7430,0
|
|
20240801,201900,285732410,7430,7430,7430,7430,0
|
|
20240801,201800,285732410,7430,7430,7430,7430,0
|
|
20240801,201700,285732410,7430,7430,7430,7430,0
|
|
20240801,201600,285732410,7430,7430,7430,7430,0
|
|
20240801,201500,285732410,7430,7430,7430,7430,0
|
|
20240801,201400,285732410,7430,7430,7430,7430,0
|
|
20240801,201300,285732410,7430,7430,7430,7430,0
|
|
20240801,201200,285732410,7430,7430,7430,7430,0
|
|
20240801,201100,285732410,7430,7430,7430,7430,0
|
|
20240801,201000,285732410,7430,7430,7430,7430,0
|
|
20240801,200900,285732410,7430,7430,7430,7430,0
|
|
20240801,200800,285732410,7430,7430,7430,7430,0
|
|
20240801,200700,285732410,7430,7430,7430,7430,1611
|
|
20240801,200600,285732410,7430,7430,7430,7430,0
|
|
20240801,200500,285732410,7430,7430,7430,7430,0
|
|
20240801,200400,285732410,7430,7430,7430,7430,0
|
|
20240801,200300,285732410,7430,7430,7430,7430,0
|
|
20240801,200200,285732410,7430,7430,7430,7430,0
|
|
20240801,200100,285732410,7430,7430,7430,7430,0
|
|
20240801,200000,285732410,7430,7430,7430,7430,0
|
|
20240801,195900,285732410,7430,7430,7430,7430,0
|
|
20240801,195800,285732410,7430,7430,7430,7430,0
|
|
20240801,195700,285732410,7430,7430,7430,7430,0
|
|
20240801,195600,285732410,7430,7430,7430,7430,0
|
|
20240801,195500,285732410,7430,7430,7430,7430,0
|
|
20240801,195400,285732410,7430,7430,7430,7430,0
|
|
20240801,195300,285732410,7430,7430,7430,7430,0
|
|
20240801,195200,285732410,7430,7430,7430,7430,0
|
|
20240801,195100,285732410,7430,7430,7430,7430,0
|
|
20240801,195000,285732410,7430,7430,7430,7430,0
|
|
20240801,194900,285732410,7430,7430,7430,7430,0
|
|
20240801,194800,285732410,7430,7430,7430,7430,0
|
|
20240801,194700,285732410,7430,7430,7430,7430,0
|
|
20240801,194600,285732410,7430,7430,7430,7430,0
|
|
20240801,194500,285732410,7430,7430,7430,7430,0
|
|
20240801,194400,285732410,7430,7430,7430,7430,0
|
|
20240801,194300,285732410,7430,7430,7430,7430,0
|
|
20240801,194200,285732410,7430,7430,7430,7430,0
|
|
20240801,194100,285732410,7430,7430,7430,7430,0
|
|
20240801,194000,285732410,7430,7430,7430,7430,0
|
|
20240801,193900,285732410,7430,7430,7430,7430,0
|
|
20240801,193800,285732410,7430,7430,7430,7430,0
|
|
20240801,193700,285732410,7430,7430,7430,7430,1611
|
|
20240801,193600,285732410,7430,7430,7430,7430,0
|
|
20240801,193500,285732410,7430,7430,7430,7430,0
|
|
20240801,193400,285732410,7430,7430,7430,7430,0
|
|
20240801,193300,285732410,7430,7430,7430,7430,0
|
|
20240801,193200,285732410,7430,7430,7430,7430,0
|
|
20240801,193100,285732410,7430,7430,7430,7430,0
|
|
20240801,193000,285732410,7430,7430,7430,7430,0
|
|
20240801,192900,285732410,7430,7430,7430,7430,0
|
|
20240801,192800,285732410,7430,7430,7430,7430,0
|
|
20240801,192700,285732410,7430,7430,7430,7430,0
|
|
20240801,192600,285732410,7430,7430,7430,7430,0
|
|
20240801,192500,285732410,7430,7430,7430,7430,0
|
|
20240801,192400,285732410,7430,7430,7430,7430,0
|
|
20240801,192300,285732410,7430,7430,7430,7430,0
|
|
20240801,192200,285732410,7430,7430,7430,7430,0
|
|
20240801,192100,285732410,7430,7430,7430,7430,0
|
|
20240801,192000,285732410,7430,7430,7430,7430,0
|
|
20240801,191900,285732410,7430,7430,7430,7430,0
|
|
20240801,191800,285732410,7430,7430,7430,7430,0
|
|
20240801,191700,285732410,7430,7430,7430,7430,0
|
|
20240801,191600,285732410,7430,7430,7430,7430,0
|
|
20240801,191500,285732410,7430,7430,7430,7430,0
|
|
20240801,191400,285732410,7430,7430,7430,7430,0
|
|
20240801,191300,285732410,7430,7430,7430,7430,0
|
|
20240801,191200,285732410,7430,7430,7430,7430,0
|
|
20240801,191100,285732410,7430,7430,7430,7430,0
|
|
20240801,191000,285732410,7430,7430,7430,7430,0
|
|
20240801,190900,285732410,7430,7430,7430,7430,0
|
|
20240801,190800,285732410,7430,7430,7430,7430,0
|
|
20240801,190700,285732410,7430,7430,7430,7430,1611
|
|
20240801,190600,285732410,7430,7430,7430,7430,0
|
|
20240801,190500,285732410,7430,7430,7430,7430,0
|
|
20240801,190400,285732410,7430,7430,7430,7430,0
|
|
20240801,190300,285732410,7430,7430,7430,7430,0
|
|
20240801,190200,285732410,7430,7430,7430,7430,0
|
|
20240801,190100,285732410,7430,7430,7430,7430,0
|
|
20240801,190000,285732410,7430,7430,7430,7430,0
|
|
20240801,185900,285732410,7430,7430,7430,7430,0
|
|
20240801,185800,285732410,7430,7430,7430,7430,0
|
|
20240801,185700,285732410,7430,7430,7430,7430,0
|
|
20240801,185600,285732410,7430,7430,7430,7430,0
|
|
20240801,185500,285732410,7430,7430,7430,7430,0
|
|
20240801,185400,285732410,7430,7430,7430,7430,0
|
|
20240801,185300,285732410,7430,7430,7430,7430,0
|
|
20240801,185200,285732410,7430,7430,7430,7430,0
|
|
20240801,185100,285732410,7430,7430,7430,7430,0
|
|
20240801,185000,285732410,7430,7430,7430,7430,0
|
|
20240801,184900,285732410,7430,7430,7430,7430,0
|
|
20240801,184800,285732410,7430,7430,7430,7430,0
|
|
20240801,184700,285732410,7430,7430,7430,7430,0
|
|
20240801,184600,285732410,7430,7430,7430,7430,0
|
|
20240801,184500,285732410,7430,7430,7430,7430,0
|
|
20240801,184400,285732410,7430,7430,7430,7430,0
|
|
20240801,184300,285732410,7430,7430,7430,7430,0
|
|
20240801,184200,285732410,7430,7430,7430,7430,0
|
|
20240801,184100,285732410,7430,7430,7430,7430,0
|
|
20240801,184000,285732410,7430,7430,7430,7430,0
|
|
20240801,183900,285732410,7430,7430,7430,7430,0
|
|
20240801,183800,285732410,7430,7430,7430,7430,0
|
|
20240801,183700,285732410,7430,7430,7430,7430,1611
|
|
20240801,183600,285732410,7430,7430,7430,7430,0
|
|
20240801,183500,285732410,7430,7430,7430,7430,0
|
|
20240801,183400,285732410,7430,7430,7430,7430,0
|
|
20240801,183300,285732410,7430,7430,7430,7430,0
|
|
20240801,183200,285732410,7430,7430,7430,7430,0
|
|
20240801,183100,285732410,7430,7430,7430,7430,0
|
|
20240801,183000,285732410,7430,7430,7430,7430,0
|
|
20240801,182900,285732410,7430,7430,7430,7430,0
|
|
20240801,182800,285732410,7430,7430,7430,7430,0
|
|
20240801,182700,285732410,7430,7430,7430,7430,0
|
|
20240801,182600,285732410,7430,7430,7430,7430,0
|
|
20240801,182500,285732410,7430,7430,7430,7430,0
|
|
20240801,182400,285732410,7430,7430,7430,7430,0
|
|
20240801,182300,285732410,7430,7430,7430,7430,0
|
|
20240801,182200,285732410,7430,7430,7430,7430,0
|
|
20240801,182100,285732410,7430,7430,7430,7430,0
|
|
20240801,182000,285732410,7430,7430,7430,7430,0
|
|
20240801,181900,285732410,7430,7430,7430,7430,0
|
|
20240801,181800,285732410,7430,7430,7430,7430,0
|
|
20240801,181700,285732410,7430,7430,7430,7430,0
|
|
20240801,181600,285732410,7430,7430,7430,7430,0
|
|
20240801,181500,285732410,7430,7430,7430,7430,0
|
|
20240801,181400,285732410,7430,7430,7430,7430,0
|
|
20240801,181300,285732410,7430,7430,7430,7430,0
|
|
20240801,181200,285732410,7430,7430,7430,7430,0
|
|
20240801,181100,285732410,7430,7430,7430,7430,0
|
|
20240801,181000,285732410,7430,7430,7430,7430,0
|
|
20240801,180900,285732410,7430,7430,7430,7430,0
|
|
20240801,180800,285732410,7430,7430,7430,7430,0
|
|
20240801,180700,285732410,7430,7430,7430,7430,1611
|
|
20240801,180600,285732410,7430,7430,7430,7430,0
|
|
20240801,180500,285732410,7430,7430,7430,7430,0
|
|
20240801,180400,285732410,7430,7430,7430,7430,0
|
|
20240801,180300,285732410,7430,7430,7430,7430,0
|
|
20240801,180200,285732410,7430,7430,7430,7430,0
|
|
20240801,180100,285732410,7430,7430,7430,7430,0
|
|
20240801,180000,285732410,7430,7430,7430,7430,0
|
|
20240801,175900,285732410,7430,7430,7430,7430,0
|
|
20240801,175800,285732410,7430,7430,7430,7430,0
|
|
20240801,175700,285732410,7430,7430,7430,7430,0
|
|
20240801,175600,285732410,7430,7430,7430,7430,0
|
|
20240801,175500,285732410,7430,7430,7430,7430,0
|
|
20240801,175400,285732410,7430,7430,7430,7430,0
|
|
20240801,175300,285732410,7430,7430,7430,7430,0
|
|
20240801,175200,285732410,7430,7430,7430,7430,0
|
|
20240801,175100,285732410,7430,7430,7430,7430,0
|
|
20240801,175000,285732410,7430,7430,7430,7430,0
|
|
20240801,174900,285732410,7430,7430,7430,7430,0
|
|
20240801,174800,285732410,7430,7430,7430,7430,0
|
|
20240801,174700,285732410,7430,7430,7430,7430,0
|
|
20240801,174600,285732410,7430,7430,7430,7430,0
|
|
20240801,174500,285732410,7430,7430,7430,7430,0
|
|
20240801,174400,285732410,7430,7430,7430,7430,0
|
|
20240801,174300,285732410,7430,7430,7430,7430,0
|
|
20240801,174200,285732410,7430,7430,7430,7430,0
|
|
20240801,174100,285732410,7430,7430,7430,7430,0
|
|
20240801,174000,285732410,7430,7430,7430,7430,0
|
|
20240801,173900,285732410,7430,7430,7430,7430,0
|
|
20240801,173800,285732410,7430,7430,7430,7430,0
|
|
20240801,173700,285732410,7430,7430,7430,7430,1611
|
|
20240801,173600,285732410,7430,7430,7430,7430,0
|
|
20240801,173500,285732410,7430,7430,7430,7430,0
|
|
20240801,173400,285732410,7430,7430,7430,7430,0
|
|
20240801,173300,285732410,7430,7430,7430,7430,0
|
|
20240801,173200,285732410,7430,7430,7430,7430,0
|
|
20240801,173100,285732410,7430,7430,7430,7430,0
|
|
20240801,173000,285732410,7430,7430,7430,7430,0
|
|
20240801,172900,285732410,7430,7430,7430,7430,0
|
|
20240801,172800,285732410,7430,7430,7430,7430,0
|
|
20240801,172700,285732410,7430,7430,7430,7430,0
|
|
20240801,172600,285732410,7430,7430,7430,7430,0
|
|
20240801,172500,285732410,7430,7430,7430,7430,0
|
|
20240801,172400,285732410,7430,7430,7430,7430,0
|
|
20240801,172300,285732410,7430,7430,7430,7430,0
|
|
20240801,172200,285732410,7430,7430,7430,7430,0
|
|
20240801,172100,285732410,7430,7430,7430,7430,0
|
|
20240801,172000,285732410,7430,7430,7430,7430,0
|
|
20240801,171900,285732410,7430,7430,7430,7430,0
|
|
20240801,171800,285732410,7430,7430,7430,7430,0
|
|
20240801,171700,285732410,7430,7430,7430,7430,0
|
|
20240801,171600,285732410,7430,7430,7430,7430,0
|
|
20240801,171500,285732410,7430,7430,7430,7430,0
|
|
20240801,171400,285732410,7430,7430,7430,7430,0
|
|
20240801,171300,285732410,7430,7430,7430,7430,0
|
|
20240801,171200,285732410,7430,7430,7430,7430,0
|
|
20240801,171100,285732410,7430,7430,7430,7430,0
|
|
20240801,171000,285732410,7430,7430,7430,7430,0
|
|
20240801,170900,285732410,7430,7430,7430,7430,0
|
|
20240801,170800,285732410,7430,7430,7430,7430,0
|
|
20240801,170700,285732410,7430,7430,7430,7430,1611
|
|
20240801,170600,285732410,7430,7430,7430,7430,0
|
|
20240801,170500,285732410,7430,7430,7430,7430,0
|
|
20240801,170400,285732410,7430,7430,7430,7430,0
|
|
20240801,170300,285732410,7430,7430,7430,7430,0
|
|
20240801,170200,285732410,7430,7430,7430,7430,0
|
|
20240801,170100,285732410,7430,7430,7430,7430,0
|
|
20240801,170000,285732410,7430,7430,7430,7430,0
|
|
20240801,165900,285732410,7430,7430,7430,7430,0
|
|
20240801,165800,285732410,7430,7430,7430,7430,0
|
|
20240801,165700,285732410,7430,7430,7430,7430,0
|
|
20240801,165600,285732410,7430,7430,7430,7430,0
|
|
20240801,165500,285732410,7430,7430,7430,7430,0
|
|
20240801,165400,285732410,7430,7430,7430,7430,0
|
|
20240801,165300,285732410,7430,7430,7430,7430,0
|
|
20240801,165200,285732410,7430,7430,7430,7430,0
|
|
20240801,165100,285732410,7430,7430,7430,7430,0
|
|
20240801,165000,285732410,7430,7430,7430,7430,0
|
|
20240801,164900,285732410,7430,7430,7430,7430,0
|
|
20240801,164800,285732410,7430,7430,7430,7430,0
|
|
20240801,164700,285732410,7430,7430,7430,7430,0
|
|
20240801,164600,285732410,7430,7430,7430,7430,0
|
|
20240801,164500,285732410,7430,7430,7430,7430,0
|
|
20240801,164400,285732410,7430,7430,7430,7430,0
|
|
20240801,164300,285732410,7430,7430,7430,7430,0
|
|
20240801,164200,285732410,7430,7430,7430,7430,0
|
|
20240801,164100,285732410,7430,7430,7430,7430,0
|
|
20240801,164000,285732410,7430,7430,7430,7430,0
|
|
20240801,163900,285732410,7430,7430,7430,7430,0
|
|
20240801,163800,285732410,7430,7430,7430,7430,0
|
|
20240801,163700,285732410,7430,7430,7430,7430,1611
|
|
20240801,163600,285732410,7430,7430,7430,7430,0
|
|
20240801,163500,285732410,7430,7430,7430,7430,0
|
|
20240801,163400,285732410,7430,7430,7430,7430,0
|
|
20240801,163300,285732410,7430,7430,7430,7430,0
|
|
20240801,163200,285732410,7430,7430,7430,7430,0
|
|
20240801,163100,285732410,7430,7430,7430,7430,0
|
|
20240801,163000,285732410,7430,7430,7430,7430,0
|
|
20240801,162900,285732410,7430,7430,7430,7430,0
|
|
20240801,162800,285732410,7430,7430,7430,7430,0
|
|
20240801,162700,285732410,7430,7430,7430,7430,0
|
|
20240801,162600,285732410,7430,7430,7430,7430,0
|
|
20240801,162500,285732410,7430,7430,7430,7430,0
|
|
20240801,162400,285732410,7430,7430,7430,7430,0
|
|
20240801,162300,285732410,7430,7430,7430,7430,0
|
|
20240801,162200,285732410,7430,7430,7430,7430,0
|
|
20240801,162100,285732410,7430,7430,7430,7430,0
|
|
20240801,162000,285732410,7430,7430,7430,7430,0
|
|
20240801,161900,285732410,7430,7430,7430,7430,0
|
|
20240801,161800,285732410,7430,7430,7430,7430,0
|
|
20240801,161700,285732410,7430,7430,7430,7430,0
|
|
20240801,161600,285732410,7430,7430,7430,7430,0
|
|
20240801,161500,285732410,7430,7430,7430,7430,0
|
|
20240801,161400,285732410,7430,7430,7430,7430,0
|
|
20240801,161300,285732410,7430,7430,7430,7430,0
|
|
20240801,161200,285732410,7430,7430,7430,7430,0
|
|
20240801,161100,285732410,7430,7430,7430,7430,0
|
|
20240801,161000,285732410,7430,7430,7430,7430,0
|
|
20240801,160900,285732410,7430,7430,7430,7430,0
|
|
20240801,160800,285732410,7430,7430,7430,7430,0
|
|
20240801,160700,285732410,7430,7430,7430,7430,1611
|
|
20240801,160600,285732410,7430,7430,7430,7430,0
|
|
20240801,160500,285732410,7430,7430,7430,7430,0
|
|
20240801,160400,285732410,7430,7430,7430,7430,0
|
|
20240801,160300,285732410,7430,7430,7430,7430,0
|
|
20240801,160200,285732410,7430,7430,7430,7430,0
|
|
20240801,160100,285732410,7430,7430,7430,7430,0
|
|
20240801,160000,285732410,7430,7430,7430,7430,0
|
|
20240801,155900,285732410,7430,7430,7430,7430,0
|
|
20240801,155800,285732410,7430,7430,7430,7430,0
|
|
20240801,155700,285732410,7430,7430,7430,7430,0
|
|
20240801,155600,285732410,7430,7430,7430,7430,0
|
|
20240801,155500,285732410,7430,7430,7430,7430,0
|
|
20240801,155400,285732410,7430,7430,7430,7430,0
|
|
20240801,155300,285732410,7430,7430,7430,7430,0
|
|
20240801,155200,285732410,7430,7430,7430,7430,0
|
|
20240801,155100,285732410,7430,7430,7430,7430,0
|
|
20240801,155000,285732410,7430,7430,7430,7430,0
|
|
20240801,154900,285732410,7430,7430,7430,7430,0
|
|
20240801,154800,285732410,7430,7430,7430,7430,0
|
|
20240801,154700,285732410,7430,7430,7430,7430,0
|
|
20240801,154600,285732410,7430,7430,7430,7430,0
|
|
20240801,154500,285732410,7430,7430,7430,7430,0
|
|
20240801,154400,285732410,7430,7430,7430,7430,0
|
|
20240801,154300,285732410,7430,7430,7430,7430,0
|
|
20240801,154200,285732410,7430,7430,7430,7430,0
|
|
20240801,154100,285732410,7430,7430,7430,7430,0
|
|
20240801,154000,285732410,7430,7430,7430,7430,0
|
|
20240801,153900,285732410,7430,7430,7430,7430,0
|
|
20240801,153800,285732410,7430,7430,7430,7430,0
|
|
20240801,153700,285732410,7430,7430,7430,7430,1611
|
|
20240801,153600,285732410,7430,7430,7430,7430,0
|
|
20240801,153500,285732410,7430,7430,7430,7430,0
|
|
20240801,153400,285732410,7430,7430,7430,7430,0
|
|
20240801,153300,285732410,7430,7430,7430,7430,0
|
|
20240801,153200,285732410,7430,7430,7430,7430,0
|
|
20240801,153100,285732410,7430,7430,7430,7430,0
|
|
20240801,153000,285732410,7430,7430,7430,7430,1611
|
|
20240801,152900,273762680,7380,7380,7380,7380,0
|
|
20240801,152800,273762680,7380,7380,7380,7380,0
|
|
20240801,152700,273762680,7380,7380,7380,7380,0
|
|
20240801,152600,273762680,7380,7380,7380,7380,0
|
|
20240801,152500,273762680,7380,7380,7380,7380,0
|
|
20240801,152400,273762680,7380,7380,7380,7380,0
|
|
20240801,152300,273762680,7380,7380,7380,7380,0
|
|
20240801,152200,273762680,7380,7380,7380,7380,0
|
|
20240801,152100,273762680,7380,7380,7380,7380,0
|
|
20240801,152000,273762680,7380,7380,7380,7380,0
|
|
20240801,151900,273762680,7380,7380,7380,7370,2204
|
|
20240801,151800,257502150,7380,7380,7390,7380,15
|
|
20240801,151700,257391440,7380,7380,7380,7380,49
|
|
20240801,151600,257029820,7380,7380,7390,7380,28
|
|
20240801,151500,256823100,7380,7380,7380,7380,2
|
|
20240801,151400,256808340,7380,7390,7390,7380,17
|
|
20240801,151300,256682780,7380,7390,7390,7380,6
|
|
20240801,151200,256638480,7380,7380,7380,7380,1
|
|
20240801,151100,256631100,7380,7380,7380,7380,23
|
|
20240801,151000,256461360,7380,7380,7380,7380,73
|
|
20240801,150900,255922620,7390,7380,7390,7380,70
|
|
20240801,150800,255405410,7380,7390,7390,7380,525
|
|
20240801,150700,251526360,7390,7390,7400,7390,181
|
|
20240801,150600,250188760,7390,7390,7390,7390,8
|
|
20240801,150500,250129640,7400,7390,7400,7390,14
|
|
20240801,150400,250026050,7400,7390,7400,7390,16
|
|
20240801,150300,249907660,7400,7390,7400,7390,12
|
|
20240801,150200,249818930,7400,7400,7400,7400,26
|
|
20240801,150100,249626530,7390,7400,7400,7390,3
|
|
20240801,150000,249604340,7390,7390,7400,7390,103
|
|
20240801,145900,248842290,7400,7390,7400,7390,20
|
|
20240801,145800,248694450,7390,7400,7400,7390,34
|
|
20240801,145700,248442860,7410,7390,7410,7390,76
|
|
20240801,145600,247880460,7390,7390,7390,7390,1
|
|
20240801,145500,247873070,7400,7390,7400,7390,21
|
|
20240801,145400,247717840,7390,7390,7390,7390,22
|
|
20240801,145300,247555260,7400,7390,7400,7390,96
|
|
20240801,145200,246845780,7380,7380,7380,7380,14
|
|
20240801,145100,246742460,7390,7390,7390,7390,4
|
|
20240801,145000,246712900,7380,7380,7380,7380,115
|
|
20240801,144900,245864200,7400,7390,7400,7390,167
|
|
20240801,144800,244629950,7390,7400,7400,7390,888
|
|
20240801,144700,238067230,7400,7390,7400,7390,108
|
|
20240801,144600,237268340,7390,7390,7390,7390,9
|
|
20240801,144500,237201830,7400,7390,7400,7390,35
|
|
20240801,144400,236942940,7390,7400,7400,7390,5
|
|
20240801,144300,236905970,7390,7400,7400,7390,11
|
|
20240801,144200,236824630,7390,7390,7390,7390,3
|
|
20240801,144100,236802460,7400,7390,7400,7390,9
|
|
20240801,144000,236735890,7400,7400,7400,7400,0
|
|
20240801,143900,236735890,7400,7400,7400,7390,107
|
|
20240801,143800,235944230,7400,7390,7400,7390,27
|
|
20240801,143700,235744440,7400,7400,7400,7400,4
|
|
20240801,143600,235714840,7390,7390,7390,7390,55
|
|
20240801,143500,235308390,7380,7390,7390,7380,29
|
|
20240801,143400,235094100,7380,7380,7380,7380,3
|
|
20240801,143300,235071960,7380,7390,7390,7380,16
|
|
20240801,143200,234953740,7380,7380,7380,7380,1
|
|
20240801,143100,234946360,7390,7380,7390,7380,6
|
|
20240801,143000,234902040,7390,7390,7390,7390,0
|
|
20240801,142900,234902040,7390,7390,7400,7390,10
|
|
20240801,142800,234828100,7390,7390,7390,7390,19
|
|
20240801,142700,234687690,7390,7400,7400,7390,23
|
|
20240801,142600,234517690,7390,7390,7390,7390,16
|
|
20240801,142500,234399450,7390,7380,7390,7380,159
|
|
20240801,142400,233224470,7380,7380,7380,7380,1
|
|
20240801,142300,233217090,7380,7390,7390,7380,15
|
|
20240801,142200,233106370,7380,7380,7380,7380,15
|
|
20240801,142100,232995670,7390,7390,7390,7390,6
|
|
20240801,142000,232951330,7380,7390,7390,7380,82
|
|
20240801,141900,232345460,7390,7390,7390,7390,42
|
|
20240801,141800,232035080,7380,7380,7380,7380,6
|
|
20240801,141700,231990800,7380,7390,7390,7380,9
|
|
20240801,141600,231924310,7380,7380,7380,7380,2
|
|
20240801,141500,231909550,7380,7380,7380,7380,6
|
|
20240801,141400,231865270,7390,7390,7390,7380,26
|
|
20240801,141300,231673270,7390,7390,7390,7390,0
|
|
20240801,141200,231673270,7390,7390,7400,7380,110
|
|
20240801,141100,230860490,7390,7390,7390,7390,14
|
|
20240801,141000,230757030,7400,7390,7400,7390,8
|
|
20240801,140900,230697880,7390,7390,7390,7390,37
|
|
20240801,140800,230424450,7390,7390,7390,7390,128
|
|
20240801,140700,229478530,7380,7380,7380,7380,10
|
|
20240801,140600,229404730,7390,7390,7390,7390,12
|
|
20240801,140500,229316050,7380,7380,7380,7380,0
|
|
20240801,140400,229316050,7380,7390,7390,7380,79
|
|
20240801,140300,228732980,7390,7390,7390,7390,0
|
|
20240801,140200,228732980,7390,7390,7390,7390,9
|
|
20240801,140100,228666470,7380,7390,7390,7380,51
|
|
20240801,140000,228289670,7390,7380,7400,7380,44
|
|
20240801,135900,227964610,7380,7380,7380,7370,46
|
|
20240801,135800,227625230,7380,7380,7380,7380,16
|
|
20240801,135700,227507150,7380,7380,7380,7380,0
|
|
20240801,135600,227507150,7380,7380,7390,7380,47
|
|
20240801,135500,227160230,7380,7380,7380,7380,37
|
|
20240801,135400,226887170,7380,7380,7380,7380,280
|
|
20240801,135300,224820770,7380,7380,7380,7380,17
|
|
20240801,135200,224695310,7380,7390,7390,7380,58
|
|
20240801,135100,224267170,7380,7380,7380,7380,47
|
|
20240801,135000,223920310,7380,7380,7390,7380,134
|
|
20240801,134900,222931370,7380,7370,7380,7370,210
|
|
20240801,134800,221382620,7370,7380,7380,7370,641
|
|
20240801,134700,216654360,7380,7380,7380,7380,5
|
|
20240801,134600,216617460,7390,7380,7390,7380,5
|
|
20240801,134500,216580530,7380,7380,7390,7380,8
|
|
20240801,134400,216521470,7380,7390,7390,7380,15
|
|
20240801,134300,216410710,7390,7380,7390,7380,15
|
|
20240801,134200,216299920,7380,7380,7390,7380,35
|
|
20240801,134100,216041350,7380,7390,7390,7380,5
|
|
20240801,134000,216004440,7380,7380,7390,7380,23
|
|
20240801,133900,215834520,7380,7380,7380,7380,3
|
|
20240801,133800,215812380,7380,7390,7390,7380,8
|
|
20240801,133700,215753300,7380,7380,7380,7380,13
|
|
20240801,133600,215657360,7380,7390,7390,7380,20
|
|
20240801,133500,215509700,7380,7380,7380,7380,88
|
|
20240801,133400,214860260,7380,7390,7390,7380,60
|
|
20240801,133300,214416930,7380,7380,7380,7380,0
|
|
20240801,133200,214416930,7380,7390,7390,7380,15
|
|
20240801,133100,214306190,7380,7390,7390,7380,22
|
|
20240801,133000,214143820,7380,7380,7380,7380,8
|
|
20240801,132900,214084780,7390,7390,7390,7390,34
|
|
20240801,132800,213833520,7380,7390,7390,7380,42
|
|
20240801,132700,213523510,7380,7390,7390,7380,18
|
|
20240801,132600,213390650,7410,7400,7410,7390,408
|
|
20240801,132500,210368630,7410,7390,7410,7390,358
|
|
20240801,132400,207716050,7390,7390,7390,7390,20
|
|
20240801,132300,207568250,7410,7420,7420,7410,9
|
|
20240801,132200,207501550,7430,7430,7430,7430,0
|
|
20240801,132100,207501550,7430,7370,7430,7370,164
|
|
20240801,132000,206290520,7370,7370,7370,7370,46
|
|
20240801,131900,205951500,7360,7360,7360,7360,0
|
|
20240801,131800,205951500,7360,7390,7390,7360,441
|
|
20240801,131700,202704100,7400,7390,7400,7390,100
|
|
20240801,131600,201964150,7380,7370,7380,7370,49
|
|
20240801,131500,201602610,7380,7370,7380,7370,58
|
|
20240801,131400,201175070,7370,7370,7370,7370,6
|
|
20240801,131300,201130850,7380,7370,7380,7370,11
|
|
20240801,131200,201049740,7370,7370,7370,7370,50
|
|
20240801,131100,200681240,7380,7380,7380,7370,9
|
|
20240801,131000,200614840,7370,7380,7380,7370,20
|
|
20240801,130900,200467330,7390,7390,7390,7390,23
|
|
20240801,130800,200297360,7380,7370,7380,7370,33
|
|
20240801,130700,200053990,7370,7380,7380,7360,66
|
|
20240801,130600,199567680,7380,7380,7380,7370,36
|
|
20240801,130500,199302130,7380,7370,7380,7370,93
|
|
20240801,130400,198616590,7380,7370,7380,7370,104
|
|
20240801,130300,197849080,7370,7370,7370,7360,233
|
|
20240801,130200,196132310,7360,7370,7370,7360,440
|
|
20240801,130100,192893800,7370,7370,7370,7370,6
|
|
20240801,130000,192849580,7370,7360,7370,7360,25
|
|
20240801,125900,192665510,7370,7380,7380,7370,185
|
|
20240801,125800,191302000,7370,7380,7380,7370,15
|
|
20240801,125700,191191440,7380,7380,7380,7370,47
|
|
20240801,125600,190845010,7370,7370,7370,7370,100
|
|
20240801,125500,190108010,7370,7380,7380,7370,13
|
|
20240801,125400,190012160,7370,7380,7380,7370,82
|
|
20240801,125300,189407100,7380,7380,7380,7380,0
|
|
20240801,125200,189407100,7380,7380,7380,7380,14
|
|
20240801,125100,189303780,7380,7390,7390,7370,69
|
|
20240801,125000,188794610,7390,7390,7390,7390,61
|
|
20240801,124900,188343820,7390,7400,7400,7390,4
|
|
20240801,124800,188314240,7400,7400,7400,7400,0
|
|
20240801,124700,188314240,7400,7400,7400,7390,10
|
|
20240801,124600,188240250,7390,7390,7390,7390,1
|
|
20240801,124500,188232860,7400,7400,7400,7400,3
|
|
20240801,124400,188210660,7390,7390,7390,7390,0
|
|
20240801,124300,188210660,7390,7410,7410,7390,42
|
|
20240801,124200,187899650,7400,7390,7400,7380,44
|
|
20240801,124100,187574510,7390,7380,7390,7380,15
|
|
20240801,124000,187463680,7390,7390,7390,7390,4
|
|
20240801,123900,187434120,7380,7380,7380,7380,7
|
|
20240801,123800,187382460,7380,7380,7380,7380,63
|
|
20240801,123700,186917520,7380,7380,7380,7380,21
|
|
20240801,123600,186762540,7380,7370,7380,7370,8
|
|
20240801,123500,186703560,7370,7380,7380,7370,90
|
|
20240801,123400,186039560,7380,7370,7380,7370,66
|
|
20240801,123300,185552900,7380,7370,7380,7370,60
|
|
20240801,123200,185110680,7370,7380,7380,7370,130
|
|
20240801,123100,184152520,7380,7380,7380,7380,24
|
|
20240801,123000,183975400,7370,7370,7390,7370,585
|
|
20240801,122900,179662000,7370,7390,7390,7370,1870
|
|
20240801,122800,165865800,7410,7400,7410,7400,32
|
|
20240801,122700,165628810,7400,7400,7400,7390,59
|
|
20240801,122600,165192310,7410,7400,7410,7400,14
|
|
20240801,122500,165088650,7400,7400,7400,7400,0
|
|
20240801,122400,165088650,7400,7410,7410,7400,75
|
|
20240801,122300,164533630,7410,7410,7410,7410,26
|
|
20240801,122200,164340970,7420,7400,7420,7400,177
|
|
20240801,122100,163030290,7400,7400,7400,7400,0
|
|
20240801,122000,163030290,7400,7410,7410,7400,10
|
|
20240801,121900,162956250,7400,7400,7400,7400,57
|
|
20240801,121800,162534450,7410,7400,7410,7400,10
|
|
20240801,121700,162460410,7400,7400,7400,7400,0
|
|
20240801,121600,162460410,7400,7410,7410,7400,64
|
|
20240801,121500,161986770,7400,7400,7400,7400,17
|
|
20240801,121400,161860970,7400,7400,7410,7400,170
|
|
20240801,121300,160601970,7400,7400,7400,7400,0
|
|
20240801,121200,160601970,7400,7410,7410,7400,10
|
|
20240801,121100,160527940,7400,7410,7410,7400,68
|
|
20240801,121000,160024730,7400,7390,7400,7390,13
|
|
20240801,120900,159928650,7400,7400,7400,7400,97
|
|
20240801,120800,159210850,7400,7410,7410,7400,41
|
|
20240801,120700,158907230,7400,7400,7400,7400,18
|
|
20240801,120600,158774030,7410,7410,7410,7400,60
|
|
20240801,120500,158329920,7410,7410,7410,7410,0
|
|
20240801,120400,158329920,7410,7410,7410,7410,53
|
|
20240801,120300,157937190,7400,7410,7410,7400,106
|
|
20240801,120200,157152610,7410,7420,7420,7410,23
|
|
20240801,120100,156982140,7410,7410,7410,7410,12
|
|
20240801,120000,156893220,7410,7430,7430,7410,291
|
|
20240801,115900,154736810,7420,7420,7420,7420,2
|
|
20240801,115800,154721970,7430,7420,7430,7420,16
|
|
20240801,115700,154603240,7430,7420,7430,7420,23
|
|
20240801,115600,154432540,7410,7420,7420,7410,25
|
|
20240801,115500,154247150,7420,7420,7420,7410,66
|
|
20240801,115400,153757950,7420,7420,7420,7410,30
|
|
20240801,115300,153535590,7420,7410,7420,7410,12
|
|
20240801,115200,153446580,7410,7400,7410,7390,235
|
|
20240801,115100,151707560,7400,7390,7400,7390,9
|
|
20240801,115000,151641010,7390,7390,7390,7390,66
|
|
20240801,114900,151153270,7400,7400,7400,7400,5
|
|
20240801,114800,151116270,7400,7400,7400,7390,21
|
|
20240801,114700,150960950,7400,7390,7400,7390,113
|
|
20240801,114600,150125840,7400,7390,7400,7390,48
|
|
20240801,114500,149771110,7390,7390,7390,7390,119
|
|
20240801,114400,148891700,7390,7410,7410,7390,250
|
|
20240801,114300,147044100,7390,7400,7410,7390,563
|
|
20240801,114200,142882880,7400,7400,7410,7400,557
|
|
20240801,114100,138761060,7400,7410,7410,7400,49
|
|
20240801,114000,138398050,7400,7400,7400,7400,2
|
|
20240801,113900,138383250,7410,7400,7410,7400,32
|
|
20240801,113800,138146430,7400,7400,7410,7400,79
|
|
20240801,113700,137561800,7410,7410,7410,7410,5
|
|
20240801,113600,137524750,7400,7410,7410,7400,135
|
|
20240801,113500,136525340,7410,7410,7410,7400,404
|
|
20240801,113400,133534710,7410,7410,7410,7400,13
|
|
20240801,113300,133438410,7400,7400,7410,7400,20
|
|
20240801,113200,133290370,7400,7400,7400,7400,10
|
|
20240801,113100,133216370,7400,7400,7410,7400,132
|
|
20240801,113000,132239430,7410,7410,7410,7410,4
|
|
20240801,112900,132209790,7410,7410,7410,7410,13
|
|
20240801,112800,132113460,7410,7410,7410,7410,133
|
|
20240801,112700,131127930,7420,7420,7420,7410,84
|
|
20240801,112600,130505240,7410,7410,7410,7410,156
|
|
20240801,112500,129349280,7410,7420,7420,7410,97
|
|
20240801,112400,128630330,7410,7410,7410,7410,569
|
|
20240801,112300,124414040,7420,7420,7420,7410,115
|
|
20240801,112200,123561320,7420,7420,7420,7420,61
|
|
20240801,112100,123108700,7420,7420,7420,7420,119
|
|
20240801,112000,122225720,7410,7420,7420,7410,672
|
|
20240801,111900,117239860,7420,7430,7430,7420,60
|
|
20240801,111800,116794640,7430,7430,7430,7430,33
|
|
20240801,111700,116549450,7430,7440,7440,7430,246
|
|
20240801,111600,114721630,7430,7430,7430,7430,95
|
|
20240801,111500,114015780,7420,7420,7420,7410,721
|
|
20240801,111400,108668010,7420,7430,7440,7420,1508
|
|
20240801,111300,97476380,7440,7440,7440,7440,18
|
|
20240801,111200,97342460,7440,7440,7440,7430,550
|
|
20240801,111100,93251050,7450,7450,7450,7440,76
|
|
20240801,111000,92685430,7450,7450,7450,7450,368
|
|
20240801,110900,89943830,7460,7450,7460,7450,115
|
|
20240801,110800,89086980,7460,7460,7460,7460,32
|
|
20240801,110700,88848260,7460,7470,7470,7450,926
|
|
20240801,110600,81939870,7480,7470,7480,7470,1132
|
|
20240801,110500,73481660,7470,7470,7470,7470,0
|
|
20240801,110400,73481660,7470,7470,7480,7470,501
|
|
20240801,110300,69738880,7470,7470,7470,7470,161
|
|
20240801,110200,68536210,7480,7470,7480,7470,113
|
|
20240801,110100,67692040,7480,7490,7490,7480,142
|
|
20240801,110000,66629860,7490,7490,7490,7480,66
|
|
20240801,105900,66136110,7480,7480,7480,7480,0
|
|
20240801,105800,66136110,7480,7480,7490,7480,267
|
|
20240801,105700,64138150,7490,7490,7490,7490,105
|
|
20240801,105600,63351700,7480,7480,7490,7480,244
|
|
20240801,105500,61526540,7480,7490,7490,7480,246
|
|
20240801,105400,59685750,7490,7500,7500,7480,2442
|
|
20240801,105300,41395180,7490,7500,7500,7490,63
|
|
20240801,105200,40923190,7490,7510,7510,7490,200
|
|
20240801,105100,39423180,7510,7510,7510,7500,153
|
|
20240801,105000,38274740,7520,7520,7520,7510,54
|
|
20240801,104900,37869060,7530,7530,7530,7530,0
|
|
20240801,104800,37869060,7530,7520,7530,7520,5
|
|
20240801,104700,37831420,7530,7530,7530,7530,0
|
|
20240801,104600,37831420,7530,7530,7530,7530,3
|
|
20240801,104500,37808830,7520,7520,7520,7520,8
|
|
20240801,104400,37748670,7520,7510,7520,7510,47
|
|
20240801,104300,37395250,7520,7520,7520,7520,189
|
|
20240801,104200,35973970,7520,7520,7520,7520,2
|
|
20240801,104100,35958930,7520,7510,7520,7510,18
|
|
20240801,104000,35823590,7510,7510,7520,7510,7
|
|
20240801,103900,35770980,7520,7520,7520,7520,0
|
|
20240801,103800,35770980,7520,7510,7520,7510,23
|
|
20240801,103700,35598210,7510,7510,7510,7510,0
|
|
20240801,103600,35598210,7510,7510,7510,7510,6
|
|
20240801,103500,35553150,7500,7500,7500,7500,4
|
|
20240801,103400,35523150,7510,7510,7510,7510,2
|
|
20240801,103300,35508130,7510,7510,7510,7510,130
|
|
20240801,103200,34531830,7510,7510,7510,7510,4
|
|
20240801,103100,34501790,7500,7500,7500,7500,2
|
|
20240801,103000,34486790,7510,7510,7510,7510,4
|
|
20240801,102900,34456750,7510,7510,7510,7510,0
|
|
20240801,102800,34456750,7510,7510,7510,7510,3
|
|
20240801,102700,34434220,7510,7510,7510,7500,33
|
|
20240801,102600,34186690,7500,7500,7500,7500,298
|
|
20240801,102500,31951690,7510,7510,7510,7510,2
|
|
20240801,102400,31936670,7500,7500,7500,7500,1
|
|
20240801,102300,31929170,7510,7510,7510,7510,4
|
|
20240801,102200,31899130,7510,7510,7510,7510,4
|
|
20240801,102100,31869090,7500,7500,7500,7500,2
|
|
20240801,102000,31854090,7510,7510,7510,7510,0
|
|
20240801,101900,31854090,7510,7510,7510,7510,4
|
|
20240801,101800,31824050,7500,7510,7510,7500,11
|
|
20240801,101700,31741450,7520,7510,7520,7510,12
|
|
20240801,101600,31651290,7500,7500,7500,7500,0
|
|
20240801,101500,31651290,7500,7500,7500,7500,43
|
|
20240801,101400,31328790,7500,7500,7500,7500,2
|
|
20240801,101300,31313790,7510,7510,7510,7510,4
|
|
20240801,101200,31283750,7510,7510,7510,7510,0
|
|
20240801,101100,31283750,7510,7510,7510,7510,55
|
|
20240801,101000,30870700,7510,7510,7510,7510,3
|
|
20240801,100900,30848170,7510,7510,7510,7510,15
|
|
20240801,100800,30735520,7520,7520,7520,7520,7
|
|
20240801,100700,30682880,7530,7530,7530,7530,6
|
|
20240801,100600,30637700,7500,7500,7500,7500,0
|
|
20240801,100500,30637700,7500,7520,7530,7500,705
|
|
20240801,100400,25348670,7520,7520,7520,7520,34
|
|
20240801,100300,25092990,7510,7520,7520,7510,7
|
|
20240801,100200,25040360,7520,7530,7530,7520,121
|
|
20240801,100100,24130250,7530,7530,7530,7530,3
|
|
20240801,100000,24107660,7520,7530,7530,7520,500
|
|
20240801,095900,20346600,7530,7540,7540,7530,5
|
|
20240801,095800,20308910,7530,7530,7530,7530,0
|
|
20240801,095700,20308910,7530,7550,7550,7530,504
|
|
20240801,095600,16513650,7540,7540,7540,7540,1
|
|
20240801,095500,16506110,7550,7550,7550,7550,2
|
|
20240801,095400,16491010,7540,7540,7540,7540,0
|
|
20240801,095300,16491010,7540,7540,7540,7540,2
|
|
20240801,095200,16475930,7550,7540,7550,7540,57
|
|
20240801,095100,16045930,7530,7530,7530,7530,2
|
|
20240801,095000,16030870,7530,7530,7530,7530,0
|
|
20240801,094900,16030870,7530,7530,7530,7530,0
|
|
20240801,094800,16030870,7530,7530,7530,7530,4
|
|
20240801,094700,16000750,7540,7530,7540,7530,4
|
|
20240801,094600,15970610,7530,7530,7530,7530,0
|
|
20240801,094500,15970610,7530,7530,7530,7530,0
|
|
20240801,094400,15970610,7530,7530,7530,7530,2
|
|
20240801,094300,15955550,7530,7540,7540,7530,16
|
|
20240801,094200,15835050,7550,7550,7550,7550,0
|
|
20240801,094100,15835050,7550,7550,7550,7550,0
|
|
20240801,094000,15835050,7550,7540,7550,7540,3
|
|
20240801,093900,15812420,7560,7560,7560,7560,2
|
|
20240801,093800,15797300,7560,7550,7560,7550,257
|
|
20240801,093700,13856920,7540,7550,7550,7540,6
|
|
20240801,093600,13811660,7550,7590,7590,7550,504
|
|
20240801,093500,10006310,7590,7590,7590,7590,0
|
|
20240801,093400,10006310,7590,7590,7590,7590,0
|
|
20240801,093300,10006310,7590,7590,7590,7590,0
|
|
20240801,093200,10006310,7590,7590,7590,7590,0
|
|
20240801,093100,10006310,7590,7590,7590,7590,0
|
|
20240801,093000,10006310,7590,7590,7590,7590,8
|
|
20240801,092900,9945590,7590,7590,7590,7590,11
|
|
20240801,092800,9862100,7590,7580,7590,7580,84
|
|
20240801,092700,9225330,7580,7580,7580,7580,1
|
|
20240801,092600,9217750,7580,7580,7580,7580,10
|
|
20240801,092500,9141950,7580,7580,7580,7580,0
|
|
20240801,092400,9141950,7580,7580,7580,7580,0
|
|
20240801,092300,9141950,7580,7580,7580,7580,0
|
|
20240801,092200,9141950,7580,7580,7580,7580,1
|
|
20240801,092100,9134370,7550,7550,7550,7550,372
|
|
20240801,092000,6325770,7550,7550,7550,7550,0
|
|
20240801,091900,6325770,7550,7550,7550,7550,0
|
|
20240801,091800,6325770,7550,7550,7550,7550,0
|
|
20240801,091700,6325770,7550,7550,7550,7550,0
|
|
20240801,091600,6325770,7550,7550,7550,7550,0
|
|
20240801,091500,6325770,7550,7550,7550,7520,168
|
|
20240801,091400,5062330,7520,7530,7530,7510,263
|
|
20240801,091300,3084770,7530,7550,7550,7530,22
|
|
20240801,091200,2918910,7550,7550,7550,7550,0
|
|
20240801,091100,2918910,7550,7570,7570,7540,38
|
|
20240801,091000,2632010,7550,7550,7550,7550,0
|
|
20240801,090900,2632010,7550,7550,7550,7550,22
|
|
20240801,090800,2465910,7550,7550,7550,7550,0
|
|
20240801,090700,2465910,7550,7550,7550,7550,11
|
|
20240801,090600,2382860,7590,7590,7590,7590,0
|
|
20240801,090500,2382860,7590,7590,7590,7590,0
|
|
20240801,090400,2382860,7590,7590,7590,7590,1
|
|
20240801,090300,2375270,7590,7590,7590,7590,0
|
|
20240801,090200,2375270,7590,7590,7590,7590,2
|
|
20240801,090100,2360090,7520,7520,7520,7520,0
|
|
20240801,090000,2360090,7520,7550,7550,7520,313
|