628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192500,212677770,7450,7450,7450,7450,96
|
|
20240801,192400,212677770,7450,7450,7450,7450,0
|
|
20240801,192300,212677770,7450,7450,7450,7450,0
|
|
20240801,192200,212677770,7450,7450,7450,7450,0
|
|
20240801,192100,212677770,7450,7450,7450,7450,0
|
|
20240801,192000,212677770,7450,7450,7450,7450,0
|
|
20240801,191900,212677770,7450,7450,7450,7450,0
|
|
20240801,191800,212677770,7450,7450,7450,7450,0
|
|
20240801,191700,212677770,7450,7450,7450,7450,0
|
|
20240801,191600,212677770,7450,7450,7450,7450,0
|
|
20240801,191500,212677770,7450,7450,7450,7450,0
|
|
20240801,191400,212677770,7450,7450,7450,7450,0
|
|
20240801,191300,212677770,7450,7450,7450,7450,0
|
|
20240801,191200,212677770,7450,7450,7450,7450,0
|
|
20240801,191100,212677770,7450,7450,7450,7450,0
|
|
20240801,191000,212677770,7450,7450,7450,7450,0
|
|
20240801,190900,212677770,7450,7450,7450,7450,0
|
|
20240801,190800,212677770,7450,7450,7450,7450,0
|
|
20240801,190700,212677770,7450,7450,7450,7450,0
|
|
20240801,190600,212677770,7450,7450,7450,7450,0
|
|
20240801,190500,212677770,7450,7450,7450,7450,0
|
|
20240801,190400,212677770,7450,7450,7450,7450,0
|
|
20240801,190300,212677770,7450,7450,7450,7450,0
|
|
20240801,190200,212677770,7450,7450,7450,7450,0
|
|
20240801,190100,212677770,7450,7450,7450,7450,0
|
|
20240801,190000,212677770,7450,7450,7450,7450,0
|
|
20240801,185900,212677770,7450,7450,7450,7450,0
|
|
20240801,185800,212677770,7450,7450,7450,7450,0
|
|
20240801,185700,212677770,7450,7450,7450,7450,0
|
|
20240801,185600,212677770,7450,7450,7450,7450,0
|
|
20240801,185500,212677770,7450,7450,7450,7450,96
|
|
20240801,185400,212677770,7450,7450,7450,7450,0
|
|
20240801,185300,212677770,7450,7450,7450,7450,0
|
|
20240801,185200,212677770,7450,7450,7450,7450,0
|
|
20240801,185100,212677770,7450,7450,7450,7450,0
|
|
20240801,185000,212677770,7450,7450,7450,7450,0
|
|
20240801,184900,212677770,7450,7450,7450,7450,0
|
|
20240801,184800,212677770,7450,7450,7450,7450,0
|
|
20240801,184700,212677770,7450,7450,7450,7450,0
|
|
20240801,184600,212677770,7450,7450,7450,7450,0
|
|
20240801,184500,212677770,7450,7450,7450,7450,0
|
|
20240801,184400,212677770,7450,7450,7450,7450,0
|
|
20240801,184300,212677770,7450,7450,7450,7450,0
|
|
20240801,184200,212677770,7450,7450,7450,7450,0
|
|
20240801,184100,212677770,7450,7450,7450,7450,0
|
|
20240801,184000,212677770,7450,7450,7450,7450,0
|
|
20240801,183900,212677770,7450,7450,7450,7450,0
|
|
20240801,183800,212677770,7450,7450,7450,7450,0
|
|
20240801,183700,212677770,7450,7450,7450,7450,0
|
|
20240801,183600,212677770,7450,7450,7450,7450,0
|
|
20240801,183500,212677770,7450,7450,7450,7450,0
|
|
20240801,183400,212677770,7450,7450,7450,7450,0
|
|
20240801,183300,212677770,7450,7450,7450,7450,0
|
|
20240801,183200,212677770,7450,7450,7450,7450,0
|
|
20240801,183100,212677770,7450,7450,7450,7450,0
|
|
20240801,183000,212677770,7450,7450,7450,7450,0
|
|
20240801,182900,212677770,7450,7450,7450,7450,0
|
|
20240801,182800,212677770,7450,7450,7450,7450,0
|
|
20240801,182700,212677770,7450,7450,7450,7450,0
|
|
20240801,182600,212677770,7450,7450,7450,7450,0
|
|
20240801,182500,212677770,7450,7450,7450,7450,96
|
|
20240801,182400,212677770,7450,7450,7450,7450,0
|
|
20240801,182300,212677770,7450,7450,7450,7450,0
|
|
20240801,182200,212677770,7450,7450,7450,7450,0
|
|
20240801,182100,212677770,7450,7450,7450,7450,0
|
|
20240801,182000,212677770,7450,7450,7450,7450,0
|
|
20240801,181900,212677770,7450,7450,7450,7450,0
|
|
20240801,181800,212677770,7450,7450,7450,7450,0
|
|
20240801,181700,212677770,7450,7450,7450,7450,0
|
|
20240801,181600,212677770,7450,7450,7450,7450,0
|
|
20240801,181500,212677770,7450,7450,7450,7450,0
|
|
20240801,181400,212677770,7450,7450,7450,7450,0
|
|
20240801,181300,212677770,7450,7450,7450,7450,0
|
|
20240801,181200,212677770,7450,7450,7450,7450,0
|
|
20240801,181100,212677770,7450,7450,7450,7450,0
|
|
20240801,181000,212677770,7450,7450,7450,7450,0
|
|
20240801,180900,212677770,7450,7450,7450,7450,0
|
|
20240801,180800,212677770,7450,7450,7450,7450,0
|
|
20240801,180700,212677770,7450,7450,7450,7450,0
|
|
20240801,180600,212677770,7450,7450,7450,7450,0
|
|
20240801,180500,212677770,7450,7450,7450,7450,0
|
|
20240801,180400,212677770,7450,7450,7450,7450,0
|
|
20240801,180300,212677770,7450,7450,7450,7450,0
|
|
20240801,180200,212677770,7450,7450,7450,7450,0
|
|
20240801,180100,212677770,7450,7450,7450,7450,0
|
|
20240801,180000,212677770,7450,7450,7450,7450,0
|
|
20240801,175900,212677770,7450,7450,7450,7450,0
|
|
20240801,175800,212677770,7450,7450,7450,7450,0
|
|
20240801,175700,212677770,7450,7450,7450,7450,0
|
|
20240801,175600,212677770,7450,7450,7450,7450,0
|
|
20240801,175500,212677770,7450,7450,7450,7450,96
|
|
20240801,175400,212677770,7450,7450,7450,7450,0
|
|
20240801,175300,212677770,7450,7450,7450,7450,0
|
|
20240801,175200,212677770,7450,7450,7450,7450,0
|
|
20240801,175100,212677770,7450,7450,7450,7450,0
|
|
20240801,175000,212677770,7450,7450,7450,7450,0
|
|
20240801,174900,212677770,7450,7450,7450,7450,0
|
|
20240801,174800,212677770,7450,7450,7450,7450,0
|
|
20240801,174700,212677770,7450,7450,7450,7450,0
|
|
20240801,174600,212677770,7450,7450,7450,7450,0
|
|
20240801,174500,212677770,7450,7450,7450,7450,0
|
|
20240801,174400,212677770,7450,7450,7450,7450,0
|
|
20240801,174300,212677770,7450,7450,7450,7450,0
|
|
20240801,174200,212677770,7450,7450,7450,7450,0
|
|
20240801,174100,212677770,7450,7450,7450,7450,0
|
|
20240801,174000,212677770,7450,7450,7450,7450,0
|
|
20240801,173900,212677770,7450,7450,7450,7450,0
|
|
20240801,173800,212677770,7450,7450,7450,7450,0
|
|
20240801,173700,212677770,7450,7450,7450,7450,0
|
|
20240801,173600,212677770,7450,7450,7450,7450,0
|
|
20240801,173500,212677770,7450,7450,7450,7450,0
|
|
20240801,173400,212677770,7450,7450,7450,7450,0
|
|
20240801,173300,212677770,7450,7450,7450,7450,0
|
|
20240801,173200,212677770,7450,7450,7450,7450,0
|
|
20240801,173100,212677770,7450,7450,7450,7450,0
|
|
20240801,173000,212677770,7450,7450,7450,7450,0
|
|
20240801,172900,212677770,7450,7450,7450,7450,0
|
|
20240801,172800,212677770,7450,7450,7450,7450,0
|
|
20240801,172700,212677770,7450,7450,7450,7450,0
|
|
20240801,172600,212677770,7450,7450,7450,7450,0
|
|
20240801,172500,212677770,7450,7450,7450,7450,96
|
|
20240801,172400,212677770,7450,7450,7450,7450,0
|
|
20240801,172300,212677770,7450,7450,7450,7450,0
|
|
20240801,172200,212677770,7450,7450,7450,7450,0
|
|
20240801,172100,212677770,7450,7450,7450,7450,0
|
|
20240801,172000,212677770,7450,7450,7450,7450,0
|
|
20240801,171900,212677770,7450,7450,7450,7450,0
|
|
20240801,171800,212677770,7450,7450,7450,7450,0
|
|
20240801,171700,212677770,7450,7450,7450,7450,0
|
|
20240801,171600,212677770,7450,7450,7450,7450,0
|
|
20240801,171500,212677770,7450,7450,7450,7450,0
|
|
20240801,171400,212677770,7450,7450,7450,7450,0
|
|
20240801,171300,212677770,7450,7450,7450,7450,0
|
|
20240801,171200,212677770,7450,7450,7450,7450,0
|
|
20240801,171100,212677770,7450,7450,7450,7450,0
|
|
20240801,171000,212677770,7450,7450,7450,7450,0
|
|
20240801,170900,212677770,7450,7450,7450,7450,0
|
|
20240801,170800,212677770,7450,7450,7450,7450,0
|
|
20240801,170700,212677770,7450,7450,7450,7450,0
|
|
20240801,170600,212677770,7450,7450,7450,7450,0
|
|
20240801,170500,212677770,7450,7450,7450,7450,0
|
|
20240801,170400,212677770,7450,7450,7450,7450,0
|
|
20240801,170300,212677770,7450,7450,7450,7450,0
|
|
20240801,170200,212677770,7450,7450,7450,7450,0
|
|
20240801,170100,212677770,7450,7450,7450,7450,0
|
|
20240801,170000,212677770,7450,7450,7450,7450,0
|
|
20240801,165900,212677770,7450,7450,7450,7450,0
|
|
20240801,165800,212677770,7450,7450,7450,7450,0
|
|
20240801,165700,212677770,7450,7450,7450,7450,0
|
|
20240801,165600,212677770,7450,7450,7450,7450,0
|
|
20240801,165500,212677770,7450,7450,7450,7450,96
|
|
20240801,165400,212677770,7450,7450,7450,7450,0
|
|
20240801,165300,212677770,7450,7450,7450,7450,0
|
|
20240801,165200,212677770,7450,7450,7450,7450,0
|
|
20240801,165100,212677770,7450,7450,7450,7450,0
|
|
20240801,165000,212677770,7450,7450,7450,7450,0
|
|
20240801,164900,212677770,7450,7450,7450,7450,0
|
|
20240801,164800,212677770,7450,7450,7450,7450,0
|
|
20240801,164700,212677770,7450,7450,7450,7450,0
|
|
20240801,164600,212677770,7450,7450,7450,7450,0
|
|
20240801,164500,212677770,7450,7450,7450,7450,0
|
|
20240801,164400,212677770,7450,7450,7450,7450,0
|
|
20240801,164300,212677770,7450,7450,7450,7450,0
|
|
20240801,164200,212677770,7450,7450,7450,7450,0
|
|
20240801,164100,212677770,7450,7450,7450,7450,0
|
|
20240801,164000,212677770,7450,7450,7450,7450,0
|
|
20240801,163900,212677770,7450,7450,7450,7450,0
|
|
20240801,163800,212677770,7450,7450,7450,7450,0
|
|
20240801,163700,212677770,7450,7450,7450,7450,0
|
|
20240801,163600,212677770,7450,7450,7450,7450,0
|
|
20240801,163500,212677770,7450,7450,7450,7450,0
|
|
20240801,163400,212677770,7450,7450,7450,7450,0
|
|
20240801,163300,212677770,7450,7450,7450,7450,0
|
|
20240801,163200,212677770,7450,7450,7450,7450,0
|
|
20240801,163100,212677770,7450,7450,7450,7450,0
|
|
20240801,163000,212677770,7450,7450,7450,7450,0
|
|
20240801,162900,212677770,7450,7450,7450,7450,0
|
|
20240801,162800,212677770,7450,7450,7450,7450,0
|
|
20240801,162700,212677770,7450,7450,7450,7450,0
|
|
20240801,162600,212677770,7450,7450,7450,7450,0
|
|
20240801,162500,212677770,7450,7450,7450,7450,96
|
|
20240801,162400,212677770,7450,7450,7450,7450,0
|
|
20240801,162300,212677770,7450,7450,7450,7450,0
|
|
20240801,162200,212677770,7450,7450,7450,7450,0
|
|
20240801,162100,212677770,7450,7450,7450,7450,0
|
|
20240801,162000,212677770,7450,7450,7450,7450,0
|
|
20240801,161900,212677770,7450,7450,7450,7450,0
|
|
20240801,161800,212677770,7450,7450,7450,7450,0
|
|
20240801,161700,212677770,7450,7450,7450,7450,0
|
|
20240801,161600,212677770,7450,7450,7450,7450,0
|
|
20240801,161500,212677770,7450,7450,7450,7450,0
|
|
20240801,161400,212677770,7450,7450,7450,7450,0
|
|
20240801,161300,212677770,7450,7450,7450,7450,0
|
|
20240801,161200,212677770,7450,7450,7450,7450,0
|
|
20240801,161100,212677770,7450,7450,7450,7450,0
|
|
20240801,161000,212677770,7450,7450,7450,7450,0
|
|
20240801,160900,212677770,7450,7450,7450,7450,0
|
|
20240801,160800,212677770,7450,7450,7450,7450,0
|
|
20240801,160700,212677770,7450,7450,7450,7450,0
|
|
20240801,160600,212677770,7450,7450,7450,7450,0
|
|
20240801,160500,212677770,7450,7450,7450,7450,0
|
|
20240801,160400,212677770,7450,7450,7450,7450,0
|
|
20240801,160300,212677770,7450,7450,7450,7450,0
|
|
20240801,160200,212677770,7450,7450,7450,7450,0
|
|
20240801,160100,212677770,7450,7450,7450,7450,0
|
|
20240801,160000,212677770,7450,7450,7450,7450,0
|
|
20240801,155900,212677770,7450,7450,7450,7450,0
|
|
20240801,155800,212677770,7450,7450,7450,7450,0
|
|
20240801,155700,212677770,7450,7450,7450,7450,0
|
|
20240801,155600,212677770,7450,7450,7450,7450,0
|
|
20240801,155500,212677770,7450,7450,7450,7450,96
|
|
20240801,155400,212677770,7450,7450,7450,7450,0
|
|
20240801,155300,212677770,7450,7450,7450,7450,0
|
|
20240801,155200,212677770,7450,7450,7450,7450,0
|
|
20240801,155100,212677770,7450,7450,7450,7450,0
|
|
20240801,155000,212677770,7450,7450,7450,7450,0
|
|
20240801,154900,212677770,7450,7450,7450,7450,0
|
|
20240801,154800,212677770,7450,7450,7450,7450,0
|
|
20240801,154700,212677770,7450,7450,7450,7450,0
|
|
20240801,154600,212677770,7450,7450,7450,7450,0
|
|
20240801,154500,212677770,7450,7450,7450,7450,0
|
|
20240801,154400,212677770,7450,7450,7450,7450,0
|
|
20240801,154300,212677770,7450,7450,7450,7450,0
|
|
20240801,154200,212677770,7450,7450,7450,7450,0
|
|
20240801,154100,212677770,7450,7450,7450,7450,0
|
|
20240801,154000,212677770,7450,7450,7450,7450,0
|
|
20240801,153900,212677770,7450,7450,7450,7450,0
|
|
20240801,153800,212677770,7450,7450,7450,7450,0
|
|
20240801,153700,212677770,7450,7450,7450,7450,0
|
|
20240801,153600,212677770,7450,7450,7450,7450,0
|
|
20240801,153500,212677770,7450,7450,7450,7450,0
|
|
20240801,153400,212677770,7450,7450,7450,7450,0
|
|
20240801,153300,212677770,7450,7450,7450,7450,0
|
|
20240801,153200,212677770,7450,7450,7450,7450,0
|
|
20240801,153100,212677770,7450,7450,7450,7450,0
|
|
20240801,153000,212677770,7450,7450,7450,7450,96
|
|
20240801,152900,211962570,7450,7450,7450,7450,0
|
|
20240801,152800,211962570,7450,7450,7450,7450,0
|
|
20240801,152700,211962570,7450,7450,7450,7450,0
|
|
20240801,152600,211962570,7450,7450,7450,7450,0
|
|
20240801,152500,211962570,7450,7450,7450,7450,0
|
|
20240801,152400,211962570,7450,7450,7450,7450,0
|
|
20240801,152300,211962570,7450,7450,7450,7450,0
|
|
20240801,152200,211962570,7450,7450,7450,7450,0
|
|
20240801,152100,211962570,7450,7450,7450,7450,0
|
|
20240801,152000,211962570,7450,7450,7450,7450,0
|
|
20240801,151900,211962570,7450,7430,7450,7430,277
|
|
20240801,151800,209903180,7400,7430,7430,7400,61
|
|
20240801,151700,209451750,7400,7410,7410,7400,102
|
|
20240801,151600,208696920,7400,7410,7410,7400,139
|
|
20240801,151500,207666960,7410,7410,7410,7410,0
|
|
20240801,151400,207666960,7410,7400,7410,7400,30
|
|
20240801,151300,207444760,7420,7420,7420,7420,14
|
|
20240801,151200,207340880,7420,7420,7420,7420,0
|
|
20240801,151100,207340880,7420,7420,7420,7420,0
|
|
20240801,151000,207340880,7420,7420,7420,7420,1
|
|
20240801,150900,207333460,7430,7430,7430,7430,0
|
|
20240801,150800,207333460,7430,7430,7430,7430,3
|
|
20240801,150700,207311170,7430,7430,7430,7430,0
|
|
20240801,150600,207311170,7430,7430,7430,7430,0
|
|
20240801,150500,207311170,7430,7410,7430,7400,492
|
|
20240801,150400,203667960,7410,7410,7410,7410,24
|
|
20240801,150300,203490120,7410,7410,7410,7410,10
|
|
20240801,150200,203416020,7430,7430,7430,7430,0
|
|
20240801,150100,203416020,7430,7430,7430,7430,1
|
|
20240801,150000,203408590,7420,7420,7420,7420,0
|
|
20240801,145900,203408590,7420,7420,7420,7420,75
|
|
20240801,145800,202852090,7420,7420,7420,7420,0
|
|
20240801,145700,202852090,7420,7420,7420,7420,0
|
|
20240801,145600,202852090,7420,7430,7430,7420,26
|
|
20240801,145500,202659160,7440,7440,7440,7440,0
|
|
20240801,145400,202659160,7440,7440,7440,7440,0
|
|
20240801,145300,202659160,7440,7440,7440,7440,0
|
|
20240801,145200,202659160,7440,7440,7440,7440,0
|
|
20240801,145100,202659160,7440,7440,7440,7440,0
|
|
20240801,145000,202659160,7440,7440,7440,7440,0
|
|
20240801,144900,202659160,7440,7440,7440,7440,3
|
|
20240801,144800,202636840,7440,7440,7440,7440,0
|
|
20240801,144700,202636840,7440,7440,7440,7440,0
|
|
20240801,144600,202636840,7440,7440,7440,7440,4
|
|
20240801,144500,202607080,7430,7430,7430,7430,0
|
|
20240801,144400,202607080,7430,7430,7430,7430,0
|
|
20240801,144300,202607080,7430,7430,7430,7430,70
|
|
20240801,144200,202086980,7430,7430,7430,7430,0
|
|
20240801,144100,202086980,7430,7430,7430,7430,0
|
|
20240801,144000,202086980,7430,7430,7430,7430,176
|
|
20240801,143900,200779300,7430,7430,7430,7430,160
|
|
20240801,143800,199590500,7430,7430,7430,7430,0
|
|
20240801,143700,199590500,7430,7440,7450,7430,114
|
|
20240801,143600,198742150,7430,7430,7430,7430,6
|
|
20240801,143500,198697570,7440,7440,7440,7440,0
|
|
20240801,143400,198697570,7440,7440,7440,7440,0
|
|
20240801,143300,198697570,7440,7440,7440,7440,2
|
|
20240801,143200,198682690,7440,7440,7440,7440,5
|
|
20240801,143100,198645490,7430,7430,7430,7430,0
|
|
20240801,143000,198645490,7430,7430,7430,7430,0
|
|
20240801,142900,198645490,7430,7430,7430,7430,0
|
|
20240801,142800,198645490,7430,7430,7430,7430,0
|
|
20240801,142700,198645490,7430,7430,7430,7430,0
|
|
20240801,142600,198645490,7430,7430,7430,7430,0
|
|
20240801,142500,198645490,7430,7430,7430,7430,0
|
|
20240801,142400,198645490,7430,7430,7430,7430,0
|
|
20240801,142300,198645490,7430,7430,7430,7430,0
|
|
20240801,142200,198645490,7430,7430,7430,7430,67
|
|
20240801,142100,198147680,7440,7440,7440,7440,0
|
|
20240801,142000,198147680,7440,7440,7440,7440,0
|
|
20240801,141900,198147680,7440,7440,7440,7440,0
|
|
20240801,141800,198147680,7440,7440,7440,7440,5
|
|
20240801,141700,198110480,7440,7440,7440,7440,1
|
|
20240801,141600,198103040,7440,7440,7440,7440,0
|
|
20240801,141500,198103040,7440,7440,7440,7440,0
|
|
20240801,141400,198103040,7440,7440,7440,7440,10
|
|
20240801,141300,198028640,7430,7430,7430,7430,0
|
|
20240801,141200,198028640,7430,7430,7430,7430,0
|
|
20240801,141100,198028640,7430,7430,7430,7430,0
|
|
20240801,141000,198028640,7430,7430,7430,7430,0
|
|
20240801,140900,198028640,7430,7430,7430,7430,0
|
|
20240801,140800,198028640,7430,7430,7430,7430,26
|
|
20240801,140700,197835460,7430,7430,7430,7430,0
|
|
20240801,140600,197835460,7430,7430,7430,7430,0
|
|
20240801,140500,197835460,7430,7430,7430,7430,103
|
|
20240801,140400,197070170,7450,7450,7450,7450,0
|
|
20240801,140300,197070170,7450,7450,7450,7450,0
|
|
20240801,140200,197070170,7450,7450,7450,7450,0
|
|
20240801,140100,197070170,7450,7450,7450,7450,0
|
|
20240801,140000,197070170,7450,7440,7450,7440,25
|
|
20240801,135900,196884020,7440,7440,7440,7440,175
|
|
20240801,135800,195582020,7430,7440,7440,7430,110
|
|
20240801,135700,194764620,7440,7440,7440,7440,4
|
|
20240801,135600,194734860,7430,7430,7430,7430,0
|
|
20240801,135500,194734860,7430,7430,7430,7430,1
|
|
20240801,135400,194727430,7440,7440,7440,7440,0
|
|
20240801,135300,194727430,7440,7440,7440,7440,4
|
|
20240801,135200,194697670,7440,7440,7440,7440,0
|
|
20240801,135100,194697670,7440,7440,7440,7440,0
|
|
20240801,135000,194697670,7440,7440,7440,7440,6
|
|
20240801,134900,194653030,7430,7430,7430,7430,30
|
|
20240801,134800,194430130,7440,7440,7440,7440,3
|
|
20240801,134700,194407810,7440,7440,7440,7440,0
|
|
20240801,134600,194407810,7440,7440,7440,7440,0
|
|
20240801,134500,194407810,7440,7440,7440,7440,0
|
|
20240801,134400,194407810,7440,7440,7440,7440,0
|
|
20240801,134300,194407810,7440,7440,7440,7440,0
|
|
20240801,134200,194407810,7440,7440,7440,7440,0
|
|
20240801,134100,194407810,7440,7440,7440,7440,29
|
|
20240801,134000,194192050,7440,7440,7440,7440,0
|
|
20240801,133900,194192050,7440,7440,7440,7440,0
|
|
20240801,133800,194192050,7440,7440,7440,7440,0
|
|
20240801,133700,194192050,7440,7440,7440,7440,1
|
|
20240801,133600,194184610,7440,7440,7440,7440,0
|
|
20240801,133500,194184610,7440,7440,7440,7440,199
|
|
20240801,133400,192704050,7440,7440,7440,7440,0
|
|
20240801,133300,192704050,7440,7440,7440,7440,0
|
|
20240801,133200,192704050,7440,7440,7440,7440,0
|
|
20240801,133100,192704050,7440,7440,7440,7440,0
|
|
20240801,133000,192704050,7440,7440,7440,7440,2
|
|
20240801,132900,192689170,7440,7400,7440,7400,7
|
|
20240801,132800,192637150,7400,7400,7400,7400,0
|
|
20240801,132700,192637150,7400,7450,7450,7400,500
|
|
20240801,132600,188927570,7460,7460,7460,7460,0
|
|
20240801,132500,188927570,7460,7450,7460,7450,13
|
|
20240801,132400,188830700,7460,7460,7460,7460,133
|
|
20240801,132300,187838520,7460,7460,7460,7460,0
|
|
20240801,132200,187838520,7460,7460,7460,7460,0
|
|
20240801,132100,187838520,7460,7460,7460,7460,0
|
|
20240801,132000,187838520,7460,7460,7460,7460,0
|
|
20240801,131900,187838520,7460,7440,7460,7440,200
|
|
20240801,131800,186347510,7450,7430,7450,7430,6
|
|
20240801,131700,186302870,7430,7450,7450,7430,100
|
|
20240801,131600,185559850,7430,7460,7460,7430,8
|
|
20240801,131500,185500310,7460,7460,7460,7460,0
|
|
20240801,131400,185500310,7460,7460,7460,7460,0
|
|
20240801,131300,185500310,7460,7460,7460,7460,0
|
|
20240801,131200,185500310,7460,7460,7460,7460,0
|
|
20240801,131100,185500310,7460,7460,7460,7460,11
|
|
20240801,131000,185418250,7470,7470,7470,7460,73
|
|
20240801,130900,184873150,7460,7460,7460,7460,4
|
|
20240801,130800,184843310,7460,7460,7460,7460,0
|
|
20240801,130700,184843310,7460,7460,7460,7460,0
|
|
20240801,130600,184843310,7460,7460,7470,7460,19
|
|
20240801,130500,184701560,7470,7440,7470,7440,533
|
|
20240801,130400,180725390,7440,7440,7440,7440,0
|
|
20240801,130300,180725390,7440,7450,7450,7400,2336
|
|
20240801,130200,163401170,7460,7460,7460,7460,0
|
|
20240801,130100,163401170,7460,7460,7460,7460,0
|
|
20240801,130000,163401170,7460,7460,7460,7460,0
|
|
20240801,125900,163401170,7460,7460,7460,7460,10
|
|
20240801,125800,163326570,7460,7460,7460,7460,0
|
|
20240801,125700,163326570,7460,7460,7460,7460,0
|
|
20240801,125600,163326570,7460,7460,7460,7460,0
|
|
20240801,125500,163326570,7460,7460,7460,7460,0
|
|
20240801,125400,163326570,7460,7460,7460,7460,0
|
|
20240801,125300,163326570,7460,7460,7460,7460,0
|
|
20240801,125200,163326570,7460,7440,7460,7440,100
|
|
20240801,125100,162582550,7440,7450,7450,7440,22
|
|
20240801,125000,162418660,7470,7470,7470,7470,0
|
|
20240801,124900,162418660,7470,7460,7470,7460,2
|
|
20240801,124800,162403730,7470,7470,7470,7470,0
|
|
20240801,124700,162403730,7470,7470,7470,7470,80
|
|
20240801,124600,161806130,7470,7470,7470,7470,1
|
|
20240801,124500,161798660,7460,7460,7460,7460,42
|
|
20240801,124400,161485340,7460,7460,7460,7460,1
|
|
20240801,124300,161477880,7470,7460,7470,7460,3
|
|
20240801,124200,161455490,7460,7450,7460,7450,2
|
|
20240801,124100,161440580,7450,7450,7450,7450,0
|
|
20240801,124000,161440580,7450,7450,7450,7450,0
|
|
20240801,123900,161440580,7450,7450,7450,7450,60
|
|
20240801,123800,160993580,7460,7460,7460,7460,7
|
|
20240801,123700,160941360,7470,7470,7470,7470,0
|
|
20240801,123600,160941360,7470,7470,7470,7470,0
|
|
20240801,123500,160941360,7470,7470,7470,7470,1
|
|
20240801,123400,160933890,7460,7460,7460,7460,0
|
|
20240801,123300,160933890,7460,7470,7470,7460,14
|
|
20240801,123200,160829350,7470,7470,7470,7470,0
|
|
20240801,123100,160829350,7470,7470,7470,7470,0
|
|
20240801,123000,160829350,7470,7470,7470,7470,0
|
|
20240801,122900,160829350,7470,7470,7470,7470,1
|
|
20240801,122800,160821880,7470,7460,7470,7460,16
|
|
20240801,122700,160702510,7470,7470,7470,7470,0
|
|
20240801,122600,160702510,7470,7470,7470,7470,0
|
|
20240801,122500,160702510,7470,7470,7470,7470,23
|
|
20240801,122400,160530700,7470,7470,7470,7470,70
|
|
20240801,122300,160007800,7470,7480,7480,7460,23
|
|
20240801,122200,159835980,7460,7460,7460,7460,11
|
|
20240801,122100,159753920,7460,7460,7460,7460,0
|
|
20240801,122000,159753920,7460,7460,7460,7460,0
|
|
20240801,121900,159753920,7460,7460,7460,7460,10
|
|
20240801,121800,159679320,7470,7460,7470,7460,15
|
|
20240801,121700,159567280,7470,7470,7470,7470,0
|
|
20240801,121600,159567280,7470,7470,7470,7470,0
|
|
20240801,121500,159567280,7470,7450,7470,7450,1001
|
|
20240801,121400,152096190,7430,7440,7440,7430,100
|
|
20240801,121300,151352680,7440,7440,7440,7440,50
|
|
20240801,121200,150980680,7450,7450,7450,7450,0
|
|
20240801,121100,150980680,7450,7450,7450,7450,0
|
|
20240801,121000,150980680,7450,7450,7450,7450,1
|
|
20240801,120900,150973230,7460,7460,7460,7460,0
|
|
20240801,120800,150973230,7460,7460,7460,7460,0
|
|
20240801,120700,150973230,7460,7460,7460,7460,0
|
|
20240801,120600,150973230,7460,7460,7460,7460,4
|
|
20240801,120500,150943390,7450,7450,7450,7450,0
|
|
20240801,120400,150943390,7450,7450,7450,7450,0
|
|
20240801,120300,150943390,7450,7450,7450,7450,0
|
|
20240801,120200,150943390,7450,7450,7450,7450,0
|
|
20240801,120100,150943390,7450,7450,7450,7450,0
|
|
20240801,120000,150943390,7450,7450,7450,7450,337
|
|
20240801,115900,148432740,7450,7450,7450,7450,0
|
|
20240801,115800,148432740,7450,7450,7450,7450,0
|
|
20240801,115700,148432740,7450,7450,7450,7450,0
|
|
20240801,115600,148432740,7450,7450,7450,7450,1
|
|
20240801,115500,148425290,7450,7450,7450,7450,0
|
|
20240801,115400,148425290,7450,7450,7450,7450,0
|
|
20240801,115300,148425290,7450,7450,7450,7450,0
|
|
20240801,115200,148425290,7450,7450,7450,7450,4
|
|
20240801,115100,148395490,7440,7440,7440,7440,0
|
|
20240801,115000,148395490,7440,7440,7440,7440,60
|
|
20240801,114900,147949090,7450,7450,7450,7450,0
|
|
20240801,114800,147949090,7450,7450,7450,7450,0
|
|
20240801,114700,147949090,7450,7450,7450,7450,10
|
|
20240801,114600,147874590,7450,7450,7450,7450,200
|
|
20240801,114500,146384590,7450,7450,7450,7450,0
|
|
20240801,114400,146384590,7450,7430,7450,7430,772
|
|
20240801,114300,140644590,7420,7420,7420,7420,0
|
|
20240801,114200,140644590,7420,7420,7420,7420,100
|
|
20240801,114100,139902590,7420,7430,7430,7420,28
|
|
20240801,114000,139694560,7420,7420,7420,7420,105
|
|
20240801,113900,138915460,7420,7420,7420,7420,0
|
|
20240801,113800,138915460,7420,7420,7420,7420,14
|
|
20240801,113700,138811580,7420,7420,7420,7420,60
|
|
20240801,113600,138366380,7430,7430,7430,7430,0
|
|
20240801,113500,138366380,7430,7430,7430,7430,0
|
|
20240801,113400,138366380,7430,7430,7430,7430,0
|
|
20240801,113300,138366380,7430,7430,7430,7430,0
|
|
20240801,113200,138366380,7430,7430,7430,7430,0
|
|
20240801,113100,138366380,7430,7430,7430,7430,79
|
|
20240801,113000,137779410,7430,7430,7430,7430,0
|
|
20240801,112900,137779410,7430,7430,7430,7430,0
|
|
20240801,112800,137779410,7430,7430,7430,7430,4
|
|
20240801,112700,137749690,7420,7420,7420,7420,0
|
|
20240801,112600,137749690,7420,7420,7420,7420,20
|
|
20240801,112500,137601290,7420,7420,7420,7420,0
|
|
20240801,112400,137601290,7420,7420,7420,7420,0
|
|
20240801,112300,137601290,7420,7420,7420,7420,10
|
|
20240801,112200,137527090,7430,7430,7430,7430,0
|
|
20240801,112100,137527090,7430,7430,7430,7430,1
|
|
20240801,112000,137519660,7440,7440,7440,7440,0
|
|
20240801,111900,137519660,7440,7430,7440,7430,654
|
|
20240801,111800,132653920,7440,7420,7440,7420,136
|
|
20240801,111700,131644770,7440,7440,7440,7440,134
|
|
20240801,111600,130647810,7440,7400,7440,7400,12
|
|
20240801,111500,130558670,7400,7380,7400,7380,1236
|
|
20240801,111400,121427070,7370,7370,7370,7370,1
|
|
20240801,111300,121419700,7360,7360,7360,7360,0
|
|
20240801,111200,121419700,7360,7360,7360,7360,0
|
|
20240801,111100,121419700,7360,7360,7360,7360,1
|
|
20240801,111000,121412340,7350,7350,7350,7350,0
|
|
20240801,110900,121412340,7350,7350,7350,7350,0
|
|
20240801,110800,121412340,7350,7350,7350,7350,0
|
|
20240801,110700,121412340,7350,7350,7350,7350,0
|
|
20240801,110600,121412340,7350,7350,7350,7350,0
|
|
20240801,110500,121412340,7350,7350,7350,7350,0
|
|
20240801,110400,121412340,7350,7350,7350,7350,0
|
|
20240801,110300,121412340,7350,7350,7350,7350,1
|
|
20240801,110200,121404990,7360,7360,7360,7360,0
|
|
20240801,110100,121404990,7360,7360,7360,7360,0
|
|
20240801,110000,121404990,7360,7360,7360,7360,50
|
|
20240801,105900,121036990,7350,7350,7350,7350,0
|
|
20240801,105800,121036990,7350,7350,7350,7350,0
|
|
20240801,105700,121036990,7350,7350,7350,7350,0
|
|
20240801,105600,121036990,7350,7350,7350,7350,0
|
|
20240801,105500,121036990,7350,7350,7350,7350,1
|
|
20240801,105400,121029640,7350,7350,7350,7350,209
|
|
20240801,105300,119493490,7350,7360,7360,7350,408
|
|
20240801,105200,116492990,7360,7360,7360,7360,0
|
|
20240801,105100,116492990,7360,7360,7360,7360,50
|
|
20240801,105000,116124990,7360,7360,7360,7360,1
|
|
20240801,104900,116117630,7380,7380,7380,7380,0
|
|
20240801,104800,116117630,7380,7380,7380,7380,0
|
|
20240801,104700,116117630,7380,7380,7380,7380,14
|
|
20240801,104600,116014310,7380,7380,7380,7380,2
|
|
20240801,104500,115999550,7380,7380,7380,7380,0
|
|
20240801,104400,115999550,7380,7380,7380,7380,0
|
|
20240801,104300,115999550,7380,7370,7380,7370,13
|
|
20240801,104200,115903710,7370,7370,7370,7370,2
|
|
20240801,104100,115888970,7360,7360,7360,7360,2
|
|
20240801,104000,115874250,7380,7380,7380,7380,0
|
|
20240801,103900,115874250,7380,7380,7380,7380,0
|
|
20240801,103800,115874250,7380,7380,7380,7380,1
|
|
20240801,103700,115866870,7380,7380,7380,7380,9
|
|
20240801,103600,115800450,7380,7380,7380,7380,4
|
|
20240801,103500,115770930,7360,7360,7360,7360,0
|
|
20240801,103400,115770930,7360,7360,7360,7360,38
|
|
20240801,103300,115491250,7350,7350,7350,7350,0
|
|
20240801,103200,115491250,7350,7350,7350,7350,0
|
|
20240801,103100,115491250,7350,7350,7350,7350,0
|
|
20240801,103000,115491250,7350,7350,7350,7350,0
|
|
20240801,102900,115491250,7350,7350,7350,7350,5
|
|
20240801,102800,115454500,7380,7380,7380,7380,0
|
|
20240801,102700,115454500,7380,7380,7380,7380,0
|
|
20240801,102600,115454500,7380,7380,7380,7380,1
|
|
20240801,102500,115447120,7370,7370,7370,7370,40
|
|
20240801,102400,115152320,7370,7370,7370,7370,0
|
|
20240801,102300,115152320,7370,7370,7370,7370,0
|
|
20240801,102200,115152320,7370,7370,7370,7370,80
|
|
20240801,102100,114562720,7370,7370,7370,7370,0
|
|
20240801,102000,114562720,7370,7370,7370,7370,1
|
|
20240801,101900,114555350,7370,7360,7370,7360,8
|
|
20240801,101800,114496410,7360,7360,7360,7360,0
|
|
20240801,101700,114496410,7360,7350,7370,7340,51
|
|
20240801,101600,114120850,7350,7350,7350,7350,0
|
|
20240801,101500,114120850,7350,7350,7350,7350,147
|
|
20240801,101400,113040400,7350,7350,7350,7350,0
|
|
20240801,101300,113040400,7350,7370,7370,7350,227
|
|
20240801,101200,111370470,7370,7370,7370,7370,0
|
|
20240801,101100,111370470,7370,7370,7370,7370,0
|
|
20240801,101000,111370470,7370,7370,7370,7360,29
|
|
20240801,100900,111156750,7350,7350,7350,7350,0
|
|
20240801,100800,111156750,7350,7350,7350,7350,0
|
|
20240801,100700,111156750,7350,7350,7350,7350,0
|
|
20240801,100600,111156750,7350,7350,7350,7350,72
|
|
20240801,100500,110627550,7370,7370,7370,7370,2
|
|
20240801,100400,110612810,7350,7370,7370,7350,14
|
|
20240801,100300,110509870,7360,7360,7360,7360,27
|
|
20240801,100200,110311150,7370,7370,7370,7350,391
|
|
20240801,100100,107433590,7370,7390,7390,7370,147
|
|
20240801,100000,106349800,7390,7400,7400,7390,21
|
|
20240801,095900,106194510,7420,7420,7420,7420,0
|
|
20240801,095800,106194510,7420,7420,7420,7420,0
|
|
20240801,095700,106194510,7420,7400,7420,7400,11
|
|
20240801,095600,106113090,7400,7400,7400,7400,10
|
|
20240801,095500,106039090,7390,7390,7400,7390,11
|
|
20240801,095400,105957790,7390,7400,7400,7390,555
|
|
20240801,095300,101851340,7410,7410,7410,7410,100
|
|
20240801,095200,101110340,7410,7420,7420,7410,176
|
|
20240801,095100,99804430,7420,7420,7420,7420,0
|
|
20240801,095000,99804430,7420,7420,7420,7420,0
|
|
20240801,094900,99804430,7420,7420,7420,7420,9
|
|
20240801,094800,99737650,7400,7420,7420,7400,1336
|
|
20240801,094700,89847360,7410,7410,7410,7410,0
|
|
20240801,094600,89847360,7410,7400,7410,7400,17
|
|
20240801,094500,89721510,7410,7430,7430,7410,2396
|
|
20240801,094400,71927920,7440,7430,7440,7430,157
|
|
20240801,094300,70760340,7440,7440,7440,7440,0
|
|
20240801,094200,70760340,7440,7440,7440,7440,27
|
|
20240801,094100,70559460,7430,7430,7430,7430,501
|
|
20240801,094000,66837030,7430,7430,7430,7430,100
|
|
20240801,093900,66094030,7440,7450,7450,7440,200
|
|
20240801,093800,64605030,7420,7430,7430,7420,205
|
|
20240801,093700,63082930,7440,7460,7460,7440,632
|
|
20240801,093600,58380360,7450,7450,7450,7440,37
|
|
20240801,093500,58104860,7460,7460,7460,7450,4
|
|
20240801,093400,58075030,7420,7420,7450,7420,1677
|
|
20240801,093300,45602110,7420,7420,7430,7420,135
|
|
20240801,093200,44600400,7420,7420,7420,7420,126
|
|
20240801,093100,43665480,7430,7410,7430,7400,324
|
|
20240801,093000,41262180,7410,7410,7410,7400,49
|
|
20240801,092900,40899130,7400,7400,7410,7380,87
|
|
20240801,092800,40255750,7400,7380,7410,7380,1379
|
|
20240801,092700,30070940,7380,7370,7380,7360,473
|
|
20240801,092600,26584840,7360,7360,7370,7360,101
|
|
20240801,092500,25841430,7350,7350,7350,7350,89
|
|
20240801,092400,25187280,7340,7350,7350,7340,352
|
|
20240801,092300,22601180,7350,7340,7350,7340,210
|
|
20240801,092200,21059710,7330,7310,7330,7310,248
|
|
20240801,092100,19244620,7310,7280,7310,7280,280
|
|
20240801,092000,17202400,7280,7280,7280,7280,30
|
|
20240801,091900,16984000,7270,7270,7270,7270,75
|
|
20240801,091800,16438750,7270,7270,7270,7270,63
|
|
20240801,091700,15980740,7270,7270,7270,7270,0
|
|
20240801,091600,15980740,7270,7270,7270,7270,5
|
|
20240801,091500,15944390,7270,7270,7270,7270,5
|
|
20240801,091400,15908040,7230,7230,7230,7230,16
|
|
20240801,091300,15792360,7270,7270,7270,7270,15
|
|
20240801,091200,15683310,7260,7240,7260,7240,255
|
|
20240801,091100,13835630,7240,7230,7240,7230,5
|
|
20240801,091000,13799440,7210,7210,7210,7210,0
|
|
20240801,090900,13799440,7210,7210,7210,7210,66
|
|
20240801,090800,13323580,7240,7240,7240,7240,0
|
|
20240801,090700,13323580,7240,7240,7240,7240,19
|
|
20240801,090600,13186020,7260,7260,7260,7260,5
|
|
20240801,090500,13149720,7260,7260,7260,7250,1019
|
|
20240801,090400,5752280,7260,7260,7260,7260,0
|
|
20240801,090300,5752280,7260,7230,7260,7200,323
|
|
20240801,090200,3416570,7220,7210,7220,7210,260
|
|
20240801,090100,1541870,7220,7220,7220,7220,10
|
|
20240801,090000,1469670,7200,7200,7230,7200,204
|