657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195400,2835017290,15930,15930,15930,15930,2926
|
|
20240802,195300,2835017290,15930,15930,15930,15930,0
|
|
20240802,195200,2835017290,15930,15930,15930,15930,0
|
|
20240802,195100,2835017290,15930,15930,15930,15930,0
|
|
20240802,195000,2835017290,15930,15930,15930,15930,0
|
|
20240802,194900,2835017290,15930,15930,15930,15930,0
|
|
20240802,194800,2835017290,15930,15930,15930,15930,0
|
|
20240802,194700,2835017290,15930,15930,15930,15930,0
|
|
20240802,194600,2835017290,15930,15930,15930,15930,0
|
|
20240802,194500,2835017290,15930,15930,15930,15930,0
|
|
20240802,194400,2835017290,15930,15930,15930,15930,0
|
|
20240802,194300,2835017290,15930,15930,15930,15930,0
|
|
20240802,194200,2835017290,15930,15930,15930,15930,0
|
|
20240802,194100,2835017290,15930,15930,15930,15930,0
|
|
20240802,194000,2835017290,15930,15930,15930,15930,0
|
|
20240802,193900,2835017290,15930,15930,15930,15930,0
|
|
20240802,193800,2835017290,15930,15930,15930,15930,0
|
|
20240802,193700,2835017290,15930,15930,15930,15930,0
|
|
20240802,193600,2835017290,15930,15930,15930,15930,0
|
|
20240802,193500,2835017290,15930,15930,15930,15930,0
|
|
20240802,193400,2835017290,15930,15930,15930,15930,0
|
|
20240802,193300,2835017290,15930,15930,15930,15930,0
|
|
20240802,193200,2835017290,15930,15930,15930,15930,0
|
|
20240802,193100,2835017290,15930,15930,15930,15930,0
|
|
20240802,193000,2835017290,15930,15930,15930,15930,0
|
|
20240802,192900,2835017290,15930,15930,15930,15930,0
|
|
20240802,192800,2835017290,15930,15930,15930,15930,0
|
|
20240802,192700,2835017290,15930,15930,15930,15930,0
|
|
20240802,192600,2835017290,15930,15930,15930,15930,0
|
|
20240802,192500,2835017290,15930,15930,15930,15930,0
|
|
20240802,192400,2835017290,15930,15930,15930,15930,2926
|
|
20240802,192300,2835017290,15930,15930,15930,15930,0
|
|
20240802,192200,2835017290,15930,15930,15930,15930,0
|
|
20240802,192100,2835017290,15930,15930,15930,15930,0
|
|
20240802,192000,2835017290,15930,15930,15930,15930,0
|
|
20240802,191900,2835017290,15930,15930,15930,15930,0
|
|
20240802,191800,2835017290,15930,15930,15930,15930,0
|
|
20240802,191700,2835017290,15930,15930,15930,15930,0
|
|
20240802,191600,2835017290,15930,15930,15930,15930,0
|
|
20240802,191500,2835017290,15930,15930,15930,15930,0
|
|
20240802,191400,2835017290,15930,15930,15930,15930,0
|
|
20240802,191300,2835017290,15930,15930,15930,15930,0
|
|
20240802,191200,2835017290,15930,15930,15930,15930,0
|
|
20240802,191100,2835017290,15930,15930,15930,15930,0
|
|
20240802,191000,2835017290,15930,15930,15930,15930,0
|
|
20240802,190900,2835017290,15930,15930,15930,15930,0
|
|
20240802,190800,2835017290,15930,15930,15930,15930,0
|
|
20240802,190700,2835017290,15930,15930,15930,15930,0
|
|
20240802,190600,2835017290,15930,15930,15930,15930,0
|
|
20240802,190500,2835017290,15930,15930,15930,15930,0
|
|
20240802,190400,2835017290,15930,15930,15930,15930,0
|
|
20240802,190300,2835017290,15930,15930,15930,15930,0
|
|
20240802,190200,2835017290,15930,15930,15930,15930,0
|
|
20240802,190100,2835017290,15930,15930,15930,15930,0
|
|
20240802,190000,2835017290,15930,15930,15930,15930,0
|
|
20240802,185900,2835017290,15930,15930,15930,15930,0
|
|
20240802,185800,2835017290,15930,15930,15930,15930,0
|
|
20240802,185700,2835017290,15930,15930,15930,15930,0
|
|
20240802,185600,2835017290,15930,15930,15930,15930,0
|
|
20240802,185500,2835017290,15930,15930,15930,15930,0
|
|
20240802,185400,2835017290,15930,15930,15930,15930,2926
|
|
20240802,185300,2835017290,15930,15930,15930,15930,0
|
|
20240802,185200,2835017290,15930,15930,15930,15930,0
|
|
20240802,185100,2835017290,15930,15930,15930,15930,0
|
|
20240802,185000,2835017290,15930,15930,15930,15930,0
|
|
20240802,184900,2835017290,15930,15930,15930,15930,0
|
|
20240802,184800,2835017290,15930,15930,15930,15930,0
|
|
20240802,184700,2835017290,15930,15930,15930,15930,0
|
|
20240802,184600,2835017290,15930,15930,15930,15930,0
|
|
20240802,184500,2835017290,15930,15930,15930,15930,0
|
|
20240802,184400,2835017290,15930,15930,15930,15930,0
|
|
20240802,184300,2835017290,15930,15930,15930,15930,0
|
|
20240802,184200,2835017290,15930,15930,15930,15930,0
|
|
20240802,184100,2835017290,15930,15930,15930,15930,0
|
|
20240802,184000,2835017290,15930,15930,15930,15930,0
|
|
20240802,183900,2835017290,15930,15930,15930,15930,0
|
|
20240802,183800,2835017290,15930,15930,15930,15930,0
|
|
20240802,183700,2835017290,15930,15930,15930,15930,0
|
|
20240802,183600,2835017290,15930,15930,15930,15930,0
|
|
20240802,183500,2835017290,15930,15930,15930,15930,0
|
|
20240802,183400,2835017290,15930,15930,15930,15930,0
|
|
20240802,183300,2835017290,15930,15930,15930,15930,0
|
|
20240802,183200,2835017290,15930,15930,15930,15930,0
|
|
20240802,183100,2835017290,15930,15930,15930,15930,0
|
|
20240802,183000,2835017290,15930,15930,15930,15930,0
|
|
20240802,182900,2835017290,15930,15930,15930,15930,0
|
|
20240802,182800,2835017290,15930,15930,15930,15930,0
|
|
20240802,182700,2835017290,15930,15930,15930,15930,0
|
|
20240802,182600,2835017290,15930,15930,15930,15930,0
|
|
20240802,182500,2835017290,15930,15930,15930,15930,0
|
|
20240802,182400,2835017290,15930,15930,15930,15930,2926
|
|
20240802,182300,2835017290,15930,15930,15930,15930,0
|
|
20240802,182200,2835017290,15930,15930,15930,15930,0
|
|
20240802,182100,2835017290,15930,15930,15930,15930,0
|
|
20240802,182000,2835017290,15930,15930,15930,15930,0
|
|
20240802,181900,2835017290,15930,15930,15930,15930,0
|
|
20240802,181800,2835017290,15930,15930,15930,15930,0
|
|
20240802,181700,2835017290,15930,15930,15930,15930,0
|
|
20240802,181600,2835017290,15930,15930,15930,15930,0
|
|
20240802,181500,2835017290,15930,15930,15930,15930,0
|
|
20240802,181400,2835017290,15930,15930,15930,15930,0
|
|
20240802,181300,2835017290,15930,15930,15930,15930,0
|
|
20240802,181200,2835017290,15930,15930,15930,15930,0
|
|
20240802,181100,2835017290,15930,15930,15930,15930,0
|
|
20240802,181000,2835017290,15930,15930,15930,15930,0
|
|
20240802,180900,2835017290,15930,15930,15930,15930,0
|
|
20240802,180800,2835017290,15930,15930,15930,15930,0
|
|
20240802,180700,2835017290,15930,15930,15930,15930,0
|
|
20240802,180600,2835017290,15930,15930,15930,15930,0
|
|
20240802,180500,2835017290,15930,15930,15930,15930,0
|
|
20240802,180400,2835017290,15930,15930,15930,15930,0
|
|
20240802,180300,2835017290,15930,15930,15930,15930,0
|
|
20240802,180200,2835017290,15930,15930,15930,15930,0
|
|
20240802,180100,2835017290,15930,15930,15930,15930,0
|
|
20240802,180000,2835017290,15930,15930,15930,15930,0
|
|
20240802,175900,2835017290,15930,15930,15930,15930,0
|
|
20240802,175800,2835017290,15930,15930,15930,15930,0
|
|
20240802,175700,2835017290,15930,15930,15930,15930,0
|
|
20240802,175600,2835017290,15930,15930,15930,15930,0
|
|
20240802,175500,2835017290,15930,15930,15930,15930,0
|
|
20240802,175400,2835017290,15930,15930,15930,15930,2926
|
|
20240802,175300,2835017290,15930,15930,15930,15930,0
|
|
20240802,175200,2835017290,15930,15930,15930,15930,0
|
|
20240802,175100,2835017290,15930,15930,15930,15930,0
|
|
20240802,175000,2835017290,15930,15930,15930,15930,0
|
|
20240802,174900,2835017290,15930,15930,15930,15930,0
|
|
20240802,174800,2835017290,15930,15930,15930,15930,0
|
|
20240802,174700,2835017290,15930,15930,15930,15930,0
|
|
20240802,174600,2835017290,15930,15930,15930,15930,0
|
|
20240802,174500,2835017290,15930,15930,15930,15930,0
|
|
20240802,174400,2835017290,15930,15930,15930,15930,0
|
|
20240802,174300,2835017290,15930,15930,15930,15930,0
|
|
20240802,174200,2835017290,15930,15930,15930,15930,0
|
|
20240802,174100,2835017290,15930,15930,15930,15930,0
|
|
20240802,174000,2835017290,15930,15930,15930,15930,0
|
|
20240802,173900,2835017290,15930,15930,15930,15930,0
|
|
20240802,173800,2835017290,15930,15930,15930,15930,0
|
|
20240802,173700,2835017290,15930,15930,15930,15930,0
|
|
20240802,173600,2835017290,15930,15930,15930,15930,0
|
|
20240802,173500,2835017290,15930,15930,15930,15930,0
|
|
20240802,173400,2835017290,15930,15930,15930,15930,0
|
|
20240802,173300,2835017290,15930,15930,15930,15930,0
|
|
20240802,173200,2835017290,15930,15930,15930,15930,0
|
|
20240802,173100,2835017290,15930,15930,15930,15930,0
|
|
20240802,173000,2835017290,15930,15930,15930,15930,0
|
|
20240802,172900,2835017290,15930,15930,15930,15930,0
|
|
20240802,172800,2835017290,15930,15930,15930,15930,0
|
|
20240802,172700,2835017290,15930,15930,15930,15930,0
|
|
20240802,172600,2835017290,15930,15930,15930,15930,0
|
|
20240802,172500,2835017290,15930,15930,15930,15930,0
|
|
20240802,172400,2835017290,15930,15930,15930,15930,2926
|
|
20240802,172300,2835017290,15930,15930,15930,15930,0
|
|
20240802,172200,2835017290,15930,15930,15930,15930,0
|
|
20240802,172100,2835017290,15930,15930,15930,15930,0
|
|
20240802,172000,2835017290,15930,15930,15930,15930,0
|
|
20240802,171900,2835017290,15930,15930,15930,15930,0
|
|
20240802,171800,2835017290,15930,15930,15930,15930,0
|
|
20240802,171700,2835017290,15930,15930,15930,15930,0
|
|
20240802,171600,2835017290,15930,15930,15930,15930,0
|
|
20240802,171500,2835017290,15930,15930,15930,15930,0
|
|
20240802,171400,2835017290,15930,15930,15930,15930,0
|
|
20240802,171300,2835017290,15930,15930,15930,15930,0
|
|
20240802,171200,2835017290,15930,15930,15930,15930,0
|
|
20240802,171100,2835017290,15930,15930,15930,15930,0
|
|
20240802,171000,2835017290,15930,15930,15930,15930,0
|
|
20240802,170900,2835017290,15930,15930,15930,15930,0
|
|
20240802,170800,2835017290,15930,15930,15930,15930,0
|
|
20240802,170700,2835017290,15930,15930,15930,15930,0
|
|
20240802,170600,2835017290,15930,15930,15930,15930,0
|
|
20240802,170500,2835017290,15930,15930,15930,15930,0
|
|
20240802,170400,2835017290,15930,15930,15930,15930,0
|
|
20240802,170300,2835017290,15930,15930,15930,15930,0
|
|
20240802,170200,2835017290,15930,15930,15930,15930,0
|
|
20240802,170100,2835017290,15930,15930,15930,15930,0
|
|
20240802,170000,2835017290,15930,15930,15930,15930,0
|
|
20240802,165900,2835017290,15930,15930,15930,15930,0
|
|
20240802,165800,2835017290,15930,15930,15930,15930,0
|
|
20240802,165700,2835017290,15930,15930,15930,15930,0
|
|
20240802,165600,2835017290,15930,15930,15930,15930,0
|
|
20240802,165500,2835017290,15930,15930,15930,15930,0
|
|
20240802,165400,2835017290,15930,15930,15930,15930,2926
|
|
20240802,165300,2835017290,15930,15930,15930,15930,0
|
|
20240802,165200,2835017290,15930,15930,15930,15930,0
|
|
20240802,165100,2835017290,15930,15930,15930,15930,0
|
|
20240802,165000,2835017290,15930,15930,15930,15930,0
|
|
20240802,164900,2835017290,15930,15930,15930,15930,0
|
|
20240802,164800,2835017290,15930,15930,15930,15930,0
|
|
20240802,164700,2835017290,15930,15930,15930,15930,0
|
|
20240802,164600,2835017290,15930,15930,15930,15930,0
|
|
20240802,164500,2835017290,15930,15930,15930,15930,0
|
|
20240802,164400,2835017290,15930,15930,15930,15930,0
|
|
20240802,164300,2835017290,15930,15930,15930,15930,0
|
|
20240802,164200,2835017290,15930,15930,15930,15930,0
|
|
20240802,164100,2835017290,15930,15930,15930,15930,0
|
|
20240802,164000,2835017290,15930,15930,15930,15930,0
|
|
20240802,163900,2835017290,15930,15930,15930,15930,0
|
|
20240802,163800,2835017290,15930,15930,15930,15930,0
|
|
20240802,163700,2835017290,15930,15930,15930,15930,0
|
|
20240802,163600,2835017290,15930,15930,15930,15930,0
|
|
20240802,163500,2835017290,15930,15930,15930,15930,0
|
|
20240802,163400,2835017290,15930,15930,15930,15930,0
|
|
20240802,163300,2835017290,15930,15930,15930,15930,0
|
|
20240802,163200,2835017290,15930,15930,15930,15930,0
|
|
20240802,163100,2835017290,15930,15930,15930,15930,0
|
|
20240802,163000,2835017290,15930,15930,15930,15930,0
|
|
20240802,162900,2835017290,15930,15930,15930,15930,0
|
|
20240802,162800,2835017290,15930,15930,15930,15930,0
|
|
20240802,162700,2835017290,15930,15930,15930,15930,0
|
|
20240802,162600,2835017290,15930,15930,15930,15930,0
|
|
20240802,162500,2835017290,15930,15930,15930,15930,0
|
|
20240802,162400,2835017290,15930,15930,15930,15930,2926
|
|
20240802,162300,2835017290,15930,15930,15930,15930,0
|
|
20240802,162200,2835017290,15930,15930,15930,15930,0
|
|
20240802,162100,2835017290,15930,15930,15930,15930,0
|
|
20240802,162000,2835017290,15930,15930,15930,15930,0
|
|
20240802,161900,2835017290,15930,15930,15930,15930,0
|
|
20240802,161800,2835017290,15930,15930,15930,15930,0
|
|
20240802,161700,2835017290,15930,15930,15930,15930,0
|
|
20240802,161600,2835017290,15930,15930,15930,15930,0
|
|
20240802,161500,2835017290,15930,15930,15930,15930,0
|
|
20240802,161400,2835017290,15930,15930,15930,15930,0
|
|
20240802,161300,2835017290,15930,15930,15930,15930,0
|
|
20240802,161200,2835017290,15930,15930,15930,15930,0
|
|
20240802,161100,2835017290,15930,15930,15930,15930,0
|
|
20240802,161000,2835017290,15930,15930,15930,15930,0
|
|
20240802,160900,2835017290,15930,15930,15930,15930,0
|
|
20240802,160800,2835017290,15930,15930,15930,15930,0
|
|
20240802,160700,2835017290,15930,15930,15930,15930,0
|
|
20240802,160600,2835017290,15930,15930,15930,15930,0
|
|
20240802,160500,2835017290,15930,15930,15930,15930,0
|
|
20240802,160400,2835017290,15930,15930,15930,15930,0
|
|
20240802,160300,2835017290,15930,15930,15930,15930,0
|
|
20240802,160200,2835017290,15930,15930,15930,15930,0
|
|
20240802,160100,2835017290,15930,15930,15930,15930,0
|
|
20240802,160000,2835017290,15930,15930,15930,15930,0
|
|
20240802,155900,2835017290,15930,15930,15930,15930,0
|
|
20240802,155800,2835017290,15930,15930,15930,15930,0
|
|
20240802,155700,2835017290,15930,15930,15930,15930,0
|
|
20240802,155600,2835017290,15930,15930,15930,15930,0
|
|
20240802,155500,2835017290,15930,15930,15930,15930,0
|
|
20240802,155400,2835017290,15930,15930,15930,15930,2926
|
|
20240802,155300,2835017290,15930,15930,15930,15930,0
|
|
20240802,155200,2835017290,15930,15930,15930,15930,0
|
|
20240802,155100,2835017290,15930,15930,15930,15930,0
|
|
20240802,155000,2835017290,15930,15930,15930,15930,0
|
|
20240802,154900,2835017290,15930,15930,15930,15930,0
|
|
20240802,154800,2835017290,15930,15930,15930,15930,0
|
|
20240802,154700,2835017290,15930,15930,15930,15930,0
|
|
20240802,154600,2835017290,15930,15930,15930,15930,0
|
|
20240802,154500,2835017290,15930,15930,15930,15930,0
|
|
20240802,154400,2835017290,15930,15930,15930,15930,0
|
|
20240802,154300,2835017290,15930,15930,15930,15930,0
|
|
20240802,154200,2835017290,15930,15930,15930,15930,0
|
|
20240802,154100,2835017290,15930,15930,15930,15930,0
|
|
20240802,154000,2835017290,15930,15930,15930,15930,0
|
|
20240802,153900,2835017290,15930,15930,15930,15930,0
|
|
20240802,153800,2835017290,15930,15930,15930,15930,0
|
|
20240802,153700,2835017290,15930,15930,15930,15930,0
|
|
20240802,153600,2835017290,15930,15930,15930,15930,0
|
|
20240802,153500,2835017290,15930,15930,15930,15930,0
|
|
20240802,153400,2835017290,15930,15930,15930,15930,0
|
|
20240802,153300,2835017290,15930,15930,15930,15930,0
|
|
20240802,153200,2835017290,15930,15930,15930,15930,0
|
|
20240802,153100,2835017290,15930,15930,15930,15930,0
|
|
20240802,153000,2835017290,15930,15930,15930,15930,2926
|
|
20240802,152900,2788406110,15930,15930,15930,15930,0
|
|
20240802,152800,2788406110,15930,15930,15930,15930,0
|
|
20240802,152700,2788406110,15930,15930,15930,15930,0
|
|
20240802,152600,2788406110,15930,15930,15930,15930,0
|
|
20240802,152500,2788406110,15930,15930,15930,15930,0
|
|
20240802,152400,2788406110,15930,15930,15930,15930,0
|
|
20240802,152300,2788406110,15930,15930,15930,15930,0
|
|
20240802,152200,2788406110,15930,15930,15930,15930,0
|
|
20240802,152100,2788406110,15930,15930,15930,15930,0
|
|
20240802,152000,2788406110,15930,15930,15930,15930,0
|
|
20240802,151900,2788406110,15930,15930,15940,15930,997
|
|
20240802,151800,2772521880,15930,15940,15940,15930,231
|
|
20240802,151700,2768840400,15930,15950,15950,15930,1032
|
|
20240802,151600,2752398760,15950,15950,15950,15950,4199
|
|
20240802,151500,2685424710,15960,15960,15960,15960,107
|
|
20240802,151400,2683716990,15970,15960,15970,15950,208
|
|
20240802,151300,2680397300,15970,15960,15970,15960,175
|
|
20240802,151200,2677602670,15970,15970,15970,15970,316
|
|
20240802,151100,2672556150,15970,15960,15970,15950,346
|
|
20240802,151000,2667032690,15980,15970,15980,15970,6
|
|
20240802,150900,2666936820,15970,15970,15970,15970,310
|
|
20240802,150800,2661986120,15980,15950,15980,15950,404
|
|
20240802,150700,2655538110,15950,15960,15960,15950,1740
|
|
20240802,150600,2627784600,15960,15960,15960,15950,666
|
|
20240802,150500,2617156240,15960,15960,15960,15960,279
|
|
20240802,150400,2612703400,15960,15980,15980,15960,323
|
|
20240802,150300,2607545720,15980,15980,15980,15980,1
|
|
20240802,150200,2607529740,15980,15970,15980,15970,31
|
|
20240802,150100,2607034460,15980,15970,15980,15970,213
|
|
20240802,150000,2603632590,15970,15960,15970,15960,36
|
|
20240802,145900,2603057720,15960,15970,15970,15960,35
|
|
20240802,145800,2602498810,15950,15950,15950,15950,294
|
|
20240802,145700,2597809510,15940,15950,15950,15940,519
|
|
20240802,145600,2589536450,15950,15950,15950,15950,43
|
|
20240802,145500,2588850600,15950,15940,15950,15940,122
|
|
20240802,145400,2586905790,15940,15940,15940,15940,0
|
|
20240802,145300,2586905790,15940,15950,15960,15940,176
|
|
20240802,145200,2584099380,15960,15960,15960,15960,27
|
|
20240802,145100,2583668460,15940,15940,15940,15940,40
|
|
20240802,145000,2583030860,15940,15950,15950,15940,335
|
|
20240802,144900,2577688610,15950,15950,15950,15950,2
|
|
20240802,144800,2577656710,15940,15930,15940,15930,9
|
|
20240802,144700,2577513320,15940,15930,15940,15930,151
|
|
20240802,144600,2575107390,15940,15950,15950,15940,356
|
|
20240802,144500,2569432190,15950,15930,15950,15930,222
|
|
20240802,144400,2565895440,15950,15950,15950,15950,13
|
|
20240802,144300,2565688090,15930,15940,15940,15930,90
|
|
20240802,144200,2564253500,15940,15940,15950,15940,1224
|
|
20240802,144100,2544741030,15950,15940,15950,15940,160
|
|
20240802,144000,2542190230,15940,15920,15950,15920,664
|
|
20240802,143900,2531615880,15920,15940,15940,15910,780
|
|
20240802,143800,2519200590,15950,15950,15950,15930,901
|
|
20240802,143700,2504834340,15960,15970,15970,15960,505
|
|
20240802,143600,2496771480,15960,15940,15960,15940,219
|
|
20240802,143500,2493280070,15940,15910,15940,15910,142
|
|
20240802,143400,2491020780,15910,15920,15920,15910,390
|
|
20240802,143300,2484813610,15910,15930,15930,15910,1958
|
|
20240802,143200,2453654850,15930,15950,15950,15920,1812
|
|
20240802,143100,2424792340,15940,15940,15950,15940,108
|
|
20240802,143000,2423070750,15940,15950,15950,15940,477
|
|
20240802,142900,2415465600,15950,15960,15960,15950,1074
|
|
20240802,142800,2398335290,15950,15960,15960,15950,60
|
|
20240802,142700,2397377780,15950,15970,15970,15950,1245
|
|
20240802,142600,2377507560,15960,15960,15960,15960,200
|
|
20240802,142500,2374315560,15990,15990,15990,15990,4
|
|
20240802,142400,2374251600,15970,15970,15970,15970,500
|
|
20240802,142300,2366266600,15980,15970,15980,15970,220
|
|
20240802,142200,2362751200,15980,15990,15990,15980,258
|
|
20240802,142100,2358627870,15990,15980,15990,15980,205
|
|
20240802,142000,2355351110,15980,16000,16000,15980,407
|
|
20240802,141900,2348843560,15990,15990,15990,15990,43
|
|
20240802,141800,2348155990,15990,15980,15990,15980,730
|
|
20240802,141700,2336487330,15980,15980,15980,15980,94
|
|
20240802,141600,2334985210,15980,15980,15980,15980,0
|
|
20240802,141500,2334985210,15980,15980,15980,15980,216
|
|
20240802,141400,2331533530,15970,15980,15980,15970,213
|
|
20240802,141300,2328129940,15980,15980,15980,15980,10
|
|
20240802,141200,2327970140,15980,15990,15990,15980,258
|
|
20240802,141100,2323845160,15990,15970,15990,15970,75
|
|
20240802,141000,2322646770,15960,15960,15960,15960,24
|
|
20240802,140900,2322263730,15970,15950,15970,15950,11
|
|
20240802,140800,2322088080,15950,15960,15960,15950,1956
|
|
20240802,140700,2290874880,15960,15960,15970,15960,225
|
|
20240802,140600,2287283870,15960,15970,15970,15960,777
|
|
20240802,140500,2274880840,15970,15970,15970,15970,270
|
|
20240802,140400,2270568940,15970,15970,15990,15970,907
|
|
20240802,140300,2256082370,15970,15980,15980,15970,139
|
|
20240802,140200,2253861630,15980,15980,15980,15980,199
|
|
20240802,140100,2250681610,15980,15970,15980,15970,164
|
|
20240802,140000,2248062390,15970,15980,15980,15970,6
|
|
20240802,135900,2247966540,15980,15980,15980,15980,1
|
|
20240802,135800,2247950560,15980,15980,15980,15980,52
|
|
20240802,135700,2247119600,16000,16000,16000,16000,300
|
|
20240802,135600,2242319600,15970,15980,15980,15970,100
|
|
20240802,135500,2240722370,16000,15990,16000,15980,519
|
|
20240802,135400,2232427940,15980,15980,15980,15980,0
|
|
20240802,135300,2232427940,15980,15990,15990,15980,144
|
|
20240802,135200,2230126690,15990,15990,15990,15990,1
|
|
20240802,135100,2230110700,15990,15990,15990,15990,50
|
|
20240802,135000,2229311200,16000,16000,16000,16000,105
|
|
20240802,134900,2227631200,16000,16000,16000,16000,118
|
|
20240802,134800,2225743200,16000,16000,16000,16000,28
|
|
20240802,134700,2225295200,16030,16030,16030,16030,0
|
|
20240802,134600,2225295200,16030,16030,16030,16030,86
|
|
20240802,134500,2223916620,16000,16000,16000,16000,50
|
|
20240802,134400,2223116620,15970,15970,15970,15970,50
|
|
20240802,134300,2222318120,15970,15970,15970,15970,960
|
|
20240802,134200,2206986920,15980,15980,15980,15980,180
|
|
20240802,134100,2204110520,15980,16000,16000,15980,563
|
|
20240802,134000,2195113420,15980,15990,15990,15980,861
|
|
20240802,133900,2181354200,15990,15990,15990,15990,851
|
|
20240802,133800,2167746710,15990,16000,16000,15990,386
|
|
20240802,133700,2161574450,16000,16000,16000,16000,421
|
|
20240802,133600,2154838450,16000,16030,16030,16000,200
|
|
20240802,133500,2151636410,16040,16040,16040,16040,12
|
|
20240802,133400,2151443930,16060,16060,16060,16060,0
|
|
20240802,133300,2151443930,16060,16070,16070,16060,13
|
|
20240802,133200,2151235040,16070,16070,16070,16070,1
|
|
20240802,133100,2151218970,16000,16000,16000,16000,50
|
|
20240802,133000,2150418970,16000,16000,16000,16000,2
|
|
20240802,132900,2150386970,16000,16010,16010,16000,2440
|
|
20240802,132800,2111342590,16010,16040,16040,16010,2340
|
|
20240802,132700,2073864570,16030,16030,16030,16030,0
|
|
20240802,132600,2073864570,16030,16030,16030,16030,0
|
|
20240802,132500,2073864570,16030,16030,16030,16030,518
|
|
20240802,132400,2065561030,16030,16030,16030,16030,61
|
|
20240802,132300,2064583200,16030,16060,16060,16030,2978
|
|
20240802,132200,2016821080,16070,16070,16070,16070,2
|
|
20240802,132100,2016788940,16060,16070,16070,16060,100
|
|
20240802,132000,2015182820,16110,16110,16110,16110,0
|
|
20240802,131900,2015182820,16110,16110,16110,16110,0
|
|
20240802,131800,2015182820,16110,16110,16110,16110,0
|
|
20240802,131700,2015182820,16110,16110,16110,16110,22
|
|
20240802,131600,2014828400,16100,16090,16100,16090,282
|
|
20240802,131500,2010289410,16080,16080,16080,16080,0
|
|
20240802,131400,2010289410,16080,16080,16080,16080,0
|
|
20240802,131300,2010289410,16080,16030,16090,16030,163
|
|
20240802,131200,2007671080,16030,16040,16040,16030,1747
|
|
20240802,131100,1979651990,16050,16050,16050,16050,1855
|
|
20240802,131000,1949879240,16060,16060,16060,16060,293
|
|
20240802,130900,1945173660,16060,16070,16070,16060,1038
|
|
20240802,130800,1928498360,16070,16070,16070,16070,130
|
|
20240802,130700,1926409260,16070,16070,16070,16070,0
|
|
20240802,130600,1926409260,16070,16080,16080,16070,349
|
|
20240802,130500,1920799810,16070,16080,16080,16070,363
|
|
20240802,130400,1914962810,16080,16090,16090,16080,26
|
|
20240802,130300,1914544620,16090,16090,16090,16090,351
|
|
20240802,130200,1908897030,16090,16090,16090,16090,42
|
|
20240802,130100,1908221250,16090,16090,16090,16090,3
|
|
20240802,130000,1908172980,16120,16120,16120,16120,0
|
|
20240802,125900,1908172980,16120,16120,16120,16120,43
|
|
20240802,125800,1907479820,16090,16100,16100,16090,336
|
|
20240802,125700,1902071320,16100,16100,16100,16100,20
|
|
20240802,125600,1901749320,16120,16110,16120,16100,70
|
|
20240802,125500,1900621820,16120,16120,16120,16100,207
|
|
20240802,125400,1897286710,16120,16120,16120,16120,11
|
|
20240802,125300,1897109390,16120,16120,16120,16120,3
|
|
20240802,125200,1897061030,16120,16120,16130,16120,36
|
|
20240802,125100,1896480400,16100,16120,16120,16100,251
|
|
20240802,125000,1892434580,16100,16110,16110,16100,174
|
|
20240802,124900,1889632980,16120,16120,16120,16120,73
|
|
20240802,124800,1888456220,16120,16130,16130,16120,127
|
|
20240802,124700,1886407920,16130,16130,16130,16120,150
|
|
20240802,124600,1883989600,16130,16130,16130,16130,20
|
|
20240802,124500,1883667000,16100,16110,16120,16100,367
|
|
20240802,124400,1877753470,16110,16110,16110,16110,53
|
|
20240802,124300,1876899640,16110,16120,16120,16110,173
|
|
20240802,124200,1874110940,16120,16120,16120,16120,0
|
|
20240802,124100,1874110940,16120,16120,16120,16120,129
|
|
20240802,124000,1872031460,16120,16120,16120,16120,4
|
|
20240802,123900,1871966980,16130,16130,16130,16130,72
|
|
20240802,123800,1870805620,16130,16140,16140,16130,11
|
|
20240802,123700,1870628090,16100,16100,16100,16100,252
|
|
20240802,123600,1866570890,16100,16100,16100,16100,0
|
|
20240802,123500,1866570890,16100,16120,16130,16100,1035
|
|
20240802,123400,1849901810,16120,16140,16140,16120,165
|
|
20240802,123300,1847241890,16150,16150,16150,16150,0
|
|
20240802,123200,1847241890,16150,16090,16150,16090,825
|
|
20240802,123100,1833947250,16100,16120,16150,16100,947
|
|
20240802,123000,1818699630,16120,16120,16120,16120,172
|
|
20240802,122900,1815926990,16100,16100,16100,16100,0
|
|
20240802,122800,1815926990,16100,16100,16100,16100,0
|
|
20240802,122700,1815926990,16100,16110,16110,16100,320
|
|
20240802,122600,1810774960,16110,16110,16110,16110,1452
|
|
20240802,122500,1787383240,16110,16120,16120,16110,300
|
|
20240802,122400,1782549630,16130,16130,16130,16130,0
|
|
20240802,122300,1782549630,16130,16130,16130,16130,55
|
|
20240802,122200,1781662480,16140,16140,16140,16140,18
|
|
20240802,122100,1781371960,16150,16140,16150,16140,387
|
|
20240802,122000,1775125630,16150,16150,16150,16150,395
|
|
20240802,121900,1768746380,16140,16130,16140,16130,489
|
|
20240802,121800,1760854920,16130,16130,16130,16130,72
|
|
20240802,121700,1759693560,16130,16130,16130,16130,43
|
|
20240802,121600,1758999970,16130,16130,16130,16130,0
|
|
20240802,121500,1758999970,16130,16130,16130,16130,15
|
|
20240802,121400,1758758020,16110,16110,16110,16110,0
|
|
20240802,121300,1758758020,16110,16130,16130,16110,290
|
|
20240802,121200,1754080670,16120,16120,16120,16120,75
|
|
20240802,121100,1752871670,16120,16120,16120,16120,53
|
|
20240802,121000,1752017310,16120,16120,16120,16120,2
|
|
20240802,120900,1751985070,16120,16120,16120,16120,313
|
|
20240802,120800,1746939510,16120,16120,16120,16120,9
|
|
20240802,120700,1746794430,16130,16130,16130,16130,130
|
|
20240802,120600,1744697530,16130,16130,16130,16130,175
|
|
20240802,120500,1741874780,16130,16130,16130,16130,43
|
|
20240802,120400,1741181190,16110,16130,16130,16110,320
|
|
20240802,120300,1736022830,16130,16130,16130,16130,20
|
|
20240802,120200,1735700230,16140,16140,16140,16140,0
|
|
20240802,120100,1735700230,16140,16140,16140,16140,0
|
|
20240802,120000,1735700230,16140,16140,16140,16140,0
|
|
20240802,115900,1735700230,16140,16140,16140,16140,0
|
|
20240802,115800,1735700230,16140,16140,16140,16140,0
|
|
20240802,115700,1735700230,16140,16140,16140,16140,2
|
|
20240802,115600,1735667950,16140,16140,16140,16140,0
|
|
20240802,115500,1735667950,16140,16130,16140,16110,1343
|
|
20240802,115400,1714016060,16130,16130,16130,16130,0
|
|
20240802,115300,1714016060,16130,16130,16130,16130,1
|
|
20240802,115200,1713999930,16140,16140,16140,16140,354
|
|
20240802,115100,1708286370,16150,16140,16150,16140,21
|
|
20240802,115000,1707947420,16140,16140,16140,16140,258
|
|
20240802,114900,1703783300,16140,16140,16140,16140,955
|
|
20240802,114800,1688369600,16150,16140,16150,16140,273
|
|
20240802,114700,1683963150,16150,16150,16150,16150,58
|
|
20240802,114600,1683026450,16140,16150,16150,16140,495
|
|
20240802,114500,1675032670,16150,16150,16150,16150,222
|
|
20240802,114400,1671447370,16150,16160,16160,16150,157
|
|
20240802,114300,1668910460,16160,16160,16160,16160,2
|
|
20240802,114200,1668878140,16160,16160,16160,16160,54
|
|
20240802,114100,1668005500,16160,16160,16160,16160,29
|
|
20240802,114000,1667536860,16140,16140,16140,16140,10
|
|
20240802,113900,1667375460,16130,16130,16130,16130,0
|
|
20240802,113800,1667375460,16130,16160,16160,16130,888
|
|
20240802,113700,1653040780,16170,16170,16170,16170,215
|
|
20240802,113600,1649564230,16170,16200,16210,16170,247
|
|
20240802,113500,1645567620,16200,16200,16210,16170,178
|
|
20240802,113400,1642684090,16180,16180,16180,16180,0
|
|
20240802,113300,1642684090,16180,16180,16180,16180,0
|
|
20240802,113200,1642684090,16180,16220,16220,16180,251
|
|
20240802,113100,1638622870,16230,16230,16230,16230,216
|
|
20240802,113000,1635117190,16230,16230,16230,16230,0
|
|
20240802,112900,1635117190,16230,16200,16230,16200,631
|
|
20240802,112800,1624878260,16200,16160,16200,16150,189
|
|
20240802,112700,1621823750,16230,16240,16250,16230,369
|
|
20240802,112600,1615831360,16230,16220,16230,16220,466
|
|
20240802,112500,1608269840,16210,16210,16210,16210,36
|
|
20240802,112400,1607686280,16220,16190,16220,16190,281
|
|
20240802,112300,1603129180,16220,16200,16220,16200,910
|
|
20240802,112200,1588378190,16190,16180,16190,16180,311
|
|
20240802,112100,1583343420,16180,16150,16180,16140,715
|
|
20240802,112000,1571794750,16170,16160,16170,16150,449
|
|
20240802,111900,1564537210,16160,16160,16160,16160,10
|
|
20240802,111800,1564375610,16160,16160,16160,16160,140
|
|
20240802,111700,1562113210,16170,16160,16170,16160,101
|
|
20240802,111600,1560481030,16160,16160,16160,16160,90
|
|
20240802,111500,1559026630,16160,16170,16170,16160,153
|
|
20240802,111400,1556552700,16170,16170,16170,16170,212
|
|
20240802,111300,1553124660,16170,16160,16170,16160,182
|
|
20240802,111200,1550183500,16150,16140,16150,16140,403
|
|
20240802,111100,1543678770,16140,16130,16140,16130,518
|
|
20240802,111000,1535318430,16130,16140,16140,16130,1171
|
|
20240802,110900,1516428920,16140,16150,16150,16140,107
|
|
20240802,110800,1514701870,16150,16150,16150,16150,12
|
|
20240802,110700,1514508070,16140,16150,16150,16140,38
|
|
20240802,110600,1513894570,16150,16150,16150,16150,87
|
|
20240802,110500,1512489520,16140,16150,16150,16140,101
|
|
20240802,110400,1510859370,16130,16130,16130,16130,259
|
|
20240802,110300,1506681700,16130,16130,16130,16130,48
|
|
20240802,110200,1505907460,16130,16110,16130,16100,301
|
|
20240802,110100,1501057480,16100,16110,16110,16100,134
|
|
20240802,110000,1498899750,16110,16110,16110,16110,110
|
|
20240802,105900,1497127650,16110,16110,16110,16110,0
|
|
20240802,105800,1497127650,16110,16110,16110,16110,27
|
|
20240802,105700,1496692680,16110,16120,16120,16110,103
|
|
20240802,105600,1495032800,16110,16120,16120,16110,96
|
|
20240802,105500,1493486190,16130,16140,16140,16130,15
|
|
20240802,105400,1493244210,16150,16150,16150,16150,15
|
|
20240802,105300,1493001960,16150,16150,16150,16150,2
|
|
20240802,105200,1492969660,16160,16160,16160,16160,50
|
|
20240802,105100,1492161660,16160,16160,16160,16160,88
|
|
20240802,105000,1490739580,16160,16160,16160,16160,0
|
|
20240802,104900,1490739580,16160,16160,16160,16160,343
|
|
20240802,104800,1485196700,16160,16110,16160,16110,6537
|
|
20240802,104700,1379644490,16110,16120,16120,16110,201
|
|
20240802,104600,1376406370,16090,16130,16130,16090,202
|
|
20240802,104500,1373153390,16130,16100,16130,16100,595
|
|
20240802,104400,1363573830,16100,16100,16130,16100,661
|
|
20240802,104300,1352931700,16100,16100,16120,16100,900
|
|
20240802,104200,1338433700,16100,16100,16100,16100,410
|
|
20240802,104100,1331832700,16100,16100,16100,16090,507
|
|
20240802,104000,1323672000,16100,16140,16140,16100,388
|
|
20240802,103900,1317412390,16150,16130,16150,16130,241
|
|
20240802,103800,1313520360,16130,16100,16140,16100,529
|
|
20240802,103700,1304987090,16130,16130,16130,16130,228
|
|
20240802,103600,1301309450,16160,16150,16160,16150,432
|
|
20240802,103500,1294330500,16160,16130,16160,16130,659
|
|
20240802,103400,1283693780,16130,16120,16140,16120,97
|
|
20240802,103300,1282129140,16080,16070,16080,16060,2295
|
|
20240802,103200,1245230700,16080,16110,16130,16080,30
|
|
20240802,103100,1244748180,16060,16060,16060,16060,0
|
|
20240802,103000,1244748180,16060,16100,16140,16050,5254
|
|
20240802,102900,1160350000,16100,16140,16150,16100,3828
|
|
20240802,102800,1098684150,16140,16140,16150,16140,68
|
|
20240802,102700,1097586190,16140,16150,16150,16140,356
|
|
20240802,102600,1091837020,16150,16150,16150,16150,52
|
|
20240802,102500,1090997220,16150,16170,16170,16150,498
|
|
20240802,102400,1082950520,16160,16160,16160,16160,245
|
|
20240802,102300,1078991320,16160,16160,16160,16160,86
|
|
20240802,102200,1077601560,16160,16180,16180,16160,46
|
|
20240802,102100,1076857680,16160,16160,16160,16160,261
|
|
20240802,102000,1072639920,16170,16180,16180,16170,2283
|
|
20240802,101900,1035701990,16190,16190,16190,16180,234
|
|
20240802,101800,1031915630,16190,16190,16190,16190,5
|
|
20240802,101700,1031834680,16190,16190,16190,16190,221
|
|
20240802,101600,1028256690,16190,16190,16190,16190,19
|
|
20240802,101500,1027949080,16190,16200,16210,16180,71
|
|
20240802,101400,1026799700,16210,16230,16230,16210,305
|
|
20240802,101300,1021851650,16220,16170,16230,16170,1331
|
|
20240802,101200,1000301380,16170,16160,16170,16140,551
|
|
20240802,101100,991407400,16160,16160,16160,16150,480
|
|
20240802,101000,983650700,16160,16160,16160,16160,2
|
|
20240802,100900,983618380,16160,16160,16160,16160,103
|
|
20240802,100800,981953900,16160,16160,16160,16150,754
|
|
20240802,100700,969769270,16160,16160,16160,16130,939
|
|
20240802,100600,954611530,16160,16130,16160,16120,713
|
|
20240802,100500,943104600,16120,16110,16130,16110,255
|
|
20240802,100400,938992050,16110,16100,16120,16070,275
|
|
20240802,100300,934562960,16110,16090,16110,16090,892
|
|
20240802,100200,920210580,16070,16070,16090,16070,728
|
|
20240802,100100,908509350,16070,16050,16070,16050,227
|
|
20240802,100000,904865680,16050,16070,16070,16050,50
|
|
20240802,095900,904063160,16070,16050,16070,16050,206
|
|
20240802,095800,900756740,16050,16070,16070,16050,201
|
|
20240802,095700,897530670,16050,16050,16050,16040,692
|
|
20240802,095600,886424370,16040,16050,16050,16040,204
|
|
20240802,095500,883152170,16050,16060,16060,16050,1256
|
|
20240802,095400,862984700,16060,16050,16060,16050,436
|
|
20240802,095300,855986400,16060,16050,16060,16050,325
|
|
20240802,095200,850770130,16050,16040,16050,16040,195
|
|
20240802,095100,847641800,16040,16050,16050,16040,356
|
|
20240802,095000,841930240,16040,16050,16050,16040,1181
|
|
20240802,094900,822975600,16060,16050,16060,16050,1522
|
|
20240802,094800,798546000,16030,16040,16050,16030,508
|
|
20240802,094700,790398600,16030,16040,16040,16030,31
|
|
20240802,094600,789901660,16030,16040,16040,16030,155
|
|
20240802,094500,787416960,16040,16040,16040,16040,21
|
|
20240802,094400,787080120,16040,16030,16040,16020,214
|
|
20240802,094300,783649000,16030,16030,16030,16030,3
|
|
20240802,094200,783600910,16020,16030,16040,16020,34
|
|
20240802,094100,783055860,16050,16050,16050,16050,0
|
|
20240802,094000,783055860,16050,16050,16050,16050,0
|
|
20240802,093900,783055860,16050,16050,16050,16000,422
|
|
20240802,093800,776303760,16050,16020,16050,16020,67
|
|
20240802,093700,775230210,16040,16050,16050,16040,56
|
|
20240802,093600,774331700,16040,16070,16070,16040,252
|
|
20240802,093500,770282100,16060,16060,16060,16060,285
|
|
20240802,093400,765705000,16000,16060,16060,16000,15
|
|
20240802,093300,765464710,16070,16020,16080,16010,1057
|
|
20240802,093200,748518750,16000,15990,16000,15990,1049
|
|
20240802,093100,731735750,15950,15950,15950,15950,0
|
|
20240802,093000,731735750,15950,15960,15970,15950,2256
|
|
20240802,092900,695742480,15970,15980,15990,15970,1061
|
|
20240802,092800,678790680,15990,16020,16020,15990,231
|
|
20240802,092700,675094590,15980,15980,15980,15970,119
|
|
20240802,092600,673193010,15980,16040,16040,15980,2508
|
|
20240802,092500,633077520,16040,16040,16050,16010,512
|
|
20240802,092400,624867830,16010,16040,16050,16010,2061
|
|
20240802,092300,591845350,16040,16040,16040,16040,202
|
|
20240802,092200,588605270,16050,16040,16050,16040,389
|
|
20240802,092100,582364850,16040,16040,16040,16040,148
|
|
20240802,092000,579990930,16040,16100,16100,16040,434
|
|
20240802,091900,573024710,16110,16050,16130,16040,1670
|
|
20240802,091800,546166140,16040,16000,16040,16000,464
|
|
20240802,091700,538736760,16000,15990,16000,15990,498
|
|
20240802,091600,530770430,15990,15990,15990,15990,866
|
|
20240802,091500,516923090,15990,15990,16000,15970,3862
|
|
20240802,091400,455208750,16000,16000,16000,15980,476
|
|
20240802,091300,447595450,16000,15980,16000,15970,1527
|
|
20240802,091200,423179150,15980,16000,16000,15970,2743
|
|
20240802,091100,379321030,16010,16020,16020,16010,640
|
|
20240802,091000,369074290,16020,16080,16120,16010,1991
|
|
20240802,090900,337142570,16120,16090,16140,16080,273
|
|
20240802,090800,332748550,16100,16150,16160,16100,2615
|
|
20240802,090700,290590550,16150,16150,16150,16100,622
|
|
20240802,090600,280549250,16100,16090,16100,16090,461
|
|
20240802,090500,273130770,16090,16090,16090,16090,68
|
|
20240802,090400,272036650,16090,16020,16090,16020,748
|
|
20240802,090300,260016130,16020,15990,16020,15990,224
|
|
20240802,090200,256431890,15990,16040,16080,15990,3209
|
|
20240802,090100,205054020,16100,16130,16130,16040,3063
|
|
20240802,090000,155824280,16100,16090,16140,16090,9681
|