620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191700,772764730,7110,7110,7110,7110,3063
|
|
20240802,191600,772764730,7110,7110,7110,7110,0
|
|
20240802,191500,772764730,7110,7110,7110,7110,0
|
|
20240802,191400,772764730,7110,7110,7110,7110,0
|
|
20240802,191300,772764730,7110,7110,7110,7110,0
|
|
20240802,191200,772764730,7110,7110,7110,7110,0
|
|
20240802,191100,772764730,7110,7110,7110,7110,0
|
|
20240802,191000,772764730,7110,7110,7110,7110,0
|
|
20240802,190900,772764730,7110,7110,7110,7110,0
|
|
20240802,190800,772764730,7110,7110,7110,7110,0
|
|
20240802,190700,772764730,7110,7110,7110,7110,0
|
|
20240802,190600,772764730,7110,7110,7110,7110,0
|
|
20240802,190500,772764730,7110,7110,7110,7110,0
|
|
20240802,190400,772764730,7110,7110,7110,7110,0
|
|
20240802,190300,772764730,7110,7110,7110,7110,0
|
|
20240802,190200,772764730,7110,7110,7110,7110,0
|
|
20240802,190100,772764730,7110,7110,7110,7110,0
|
|
20240802,190000,772764730,7110,7110,7110,7110,0
|
|
20240802,185900,772764730,7110,7110,7110,7110,0
|
|
20240802,185800,772764730,7110,7110,7110,7110,0
|
|
20240802,185700,772764730,7110,7110,7110,7110,0
|
|
20240802,185600,772764730,7110,7110,7110,7110,0
|
|
20240802,185500,772764730,7110,7110,7110,7110,0
|
|
20240802,185400,772764730,7110,7110,7110,7110,0
|
|
20240802,185300,772764730,7110,7110,7110,7110,0
|
|
20240802,185200,772764730,7110,7110,7110,7110,0
|
|
20240802,185100,772764730,7110,7110,7110,7110,0
|
|
20240802,185000,772764730,7110,7110,7110,7110,0
|
|
20240802,184900,772764730,7110,7110,7110,7110,0
|
|
20240802,184800,772764730,7110,7110,7110,7110,0
|
|
20240802,184700,772764730,7110,7110,7110,7110,3063
|
|
20240802,184600,772764730,7110,7110,7110,7110,0
|
|
20240802,184500,772764730,7110,7110,7110,7110,0
|
|
20240802,184400,772764730,7110,7110,7110,7110,0
|
|
20240802,184300,772764730,7110,7110,7110,7110,0
|
|
20240802,184200,772764730,7110,7110,7110,7110,0
|
|
20240802,184100,772764730,7110,7110,7110,7110,0
|
|
20240802,184000,772764730,7110,7110,7110,7110,0
|
|
20240802,183900,772764730,7110,7110,7110,7110,0
|
|
20240802,183800,772764730,7110,7110,7110,7110,0
|
|
20240802,183700,772764730,7110,7110,7110,7110,0
|
|
20240802,183600,772764730,7110,7110,7110,7110,0
|
|
20240802,183500,772764730,7110,7110,7110,7110,0
|
|
20240802,183400,772764730,7110,7110,7110,7110,0
|
|
20240802,183300,772764730,7110,7110,7110,7110,0
|
|
20240802,183200,772764730,7110,7110,7110,7110,0
|
|
20240802,183100,772764730,7110,7110,7110,7110,0
|
|
20240802,183000,772764730,7110,7110,7110,7110,0
|
|
20240802,182900,772764730,7110,7110,7110,7110,0
|
|
20240802,182800,772764730,7110,7110,7110,7110,0
|
|
20240802,182700,772764730,7110,7110,7110,7110,0
|
|
20240802,182600,772764730,7110,7110,7110,7110,0
|
|
20240802,182500,772764730,7110,7110,7110,7110,0
|
|
20240802,182400,772764730,7110,7110,7110,7110,0
|
|
20240802,182300,772764730,7110,7110,7110,7110,0
|
|
20240802,182200,772764730,7110,7110,7110,7110,0
|
|
20240802,182100,772764730,7110,7110,7110,7110,0
|
|
20240802,182000,772764730,7110,7110,7110,7110,0
|
|
20240802,181900,772764730,7110,7110,7110,7110,0
|
|
20240802,181800,772764730,7110,7110,7110,7110,0
|
|
20240802,181700,772764730,7110,7110,7110,7110,3063
|
|
20240802,181600,772764730,7110,7110,7110,7110,0
|
|
20240802,181500,772764730,7110,7110,7110,7110,0
|
|
20240802,181400,772764730,7110,7110,7110,7110,0
|
|
20240802,181300,772764730,7110,7110,7110,7110,0
|
|
20240802,181200,772764730,7110,7110,7110,7110,0
|
|
20240802,181100,772764730,7110,7110,7110,7110,0
|
|
20240802,181000,772764730,7110,7110,7110,7110,0
|
|
20240802,180900,772764730,7110,7110,7110,7110,0
|
|
20240802,180800,772764730,7110,7110,7110,7110,0
|
|
20240802,180700,772764730,7110,7110,7110,7110,0
|
|
20240802,180600,772764730,7110,7110,7110,7110,0
|
|
20240802,180500,772764730,7110,7110,7110,7110,0
|
|
20240802,180400,772764730,7110,7110,7110,7110,0
|
|
20240802,180300,772764730,7110,7110,7110,7110,0
|
|
20240802,180200,772764730,7110,7110,7110,7110,0
|
|
20240802,180100,772764730,7110,7110,7110,7110,0
|
|
20240802,180000,772764730,7110,7110,7110,7110,0
|
|
20240802,175900,772764730,7110,7110,7110,7110,0
|
|
20240802,175800,772764730,7110,7110,7110,7110,0
|
|
20240802,175700,772764730,7110,7110,7110,7110,0
|
|
20240802,175600,772764730,7110,7110,7110,7110,0
|
|
20240802,175500,772764730,7110,7110,7110,7110,0
|
|
20240802,175400,772764730,7110,7110,7110,7110,0
|
|
20240802,175300,772764730,7110,7110,7110,7110,0
|
|
20240802,175200,772764730,7110,7110,7110,7110,0
|
|
20240802,175100,772764730,7110,7110,7110,7110,0
|
|
20240802,175000,772764730,7110,7110,7110,7110,0
|
|
20240802,174900,772764730,7110,7110,7110,7110,0
|
|
20240802,174800,772764730,7110,7110,7110,7110,0
|
|
20240802,174700,772764730,7110,7110,7110,7110,3063
|
|
20240802,174600,772764730,7110,7110,7110,7110,0
|
|
20240802,174500,772764730,7110,7110,7110,7110,0
|
|
20240802,174400,772764730,7110,7110,7110,7110,0
|
|
20240802,174300,772764730,7110,7110,7110,7110,0
|
|
20240802,174200,772764730,7110,7110,7110,7110,0
|
|
20240802,174100,772764730,7110,7110,7110,7110,0
|
|
20240802,174000,772764730,7110,7110,7110,7110,0
|
|
20240802,173900,772764730,7110,7110,7110,7110,0
|
|
20240802,173800,772764730,7110,7110,7110,7110,0
|
|
20240802,173700,772764730,7110,7110,7110,7110,0
|
|
20240802,173600,772764730,7110,7110,7110,7110,0
|
|
20240802,173500,772764730,7110,7110,7110,7110,0
|
|
20240802,173400,772764730,7110,7110,7110,7110,0
|
|
20240802,173300,772764730,7110,7110,7110,7110,0
|
|
20240802,173200,772764730,7110,7110,7110,7110,0
|
|
20240802,173100,772764730,7110,7110,7110,7110,0
|
|
20240802,173000,772764730,7110,7110,7110,7110,0
|
|
20240802,172900,772764730,7110,7110,7110,7110,0
|
|
20240802,172800,772764730,7110,7110,7110,7110,0
|
|
20240802,172700,772764730,7110,7110,7110,7110,0
|
|
20240802,172600,772764730,7110,7110,7110,7110,0
|
|
20240802,172500,772764730,7110,7110,7110,7110,0
|
|
20240802,172400,772764730,7110,7110,7110,7110,0
|
|
20240802,172300,772764730,7110,7110,7110,7110,0
|
|
20240802,172200,772764730,7110,7110,7110,7110,0
|
|
20240802,172100,772764730,7110,7110,7110,7110,0
|
|
20240802,172000,772764730,7110,7110,7110,7110,0
|
|
20240802,171900,772764730,7110,7110,7110,7110,0
|
|
20240802,171800,772764730,7110,7110,7110,7110,0
|
|
20240802,171700,772764730,7110,7110,7110,7110,3063
|
|
20240802,171600,772764730,7110,7110,7110,7110,0
|
|
20240802,171500,772764730,7110,7110,7110,7110,0
|
|
20240802,171400,772764730,7110,7110,7110,7110,0
|
|
20240802,171300,772764730,7110,7110,7110,7110,0
|
|
20240802,171200,772764730,7110,7110,7110,7110,0
|
|
20240802,171100,772764730,7110,7110,7110,7110,0
|
|
20240802,171000,772764730,7110,7110,7110,7110,0
|
|
20240802,170900,772764730,7110,7110,7110,7110,0
|
|
20240802,170800,772764730,7110,7110,7110,7110,0
|
|
20240802,170700,772764730,7110,7110,7110,7110,0
|
|
20240802,170600,772764730,7110,7110,7110,7110,0
|
|
20240802,170500,772764730,7110,7110,7110,7110,0
|
|
20240802,170400,772764730,7110,7110,7110,7110,0
|
|
20240802,170300,772764730,7110,7110,7110,7110,0
|
|
20240802,170200,772764730,7110,7110,7110,7110,0
|
|
20240802,170100,772764730,7110,7110,7110,7110,0
|
|
20240802,170000,772764730,7110,7110,7110,7110,0
|
|
20240802,165900,772764730,7110,7110,7110,7110,0
|
|
20240802,165800,772764730,7110,7110,7110,7110,0
|
|
20240802,165700,772764730,7110,7110,7110,7110,0
|
|
20240802,165600,772764730,7110,7110,7110,7110,0
|
|
20240802,165500,772764730,7110,7110,7110,7110,0
|
|
20240802,165400,772764730,7110,7110,7110,7110,0
|
|
20240802,165300,772764730,7110,7110,7110,7110,0
|
|
20240802,165200,772764730,7110,7110,7110,7110,0
|
|
20240802,165100,772764730,7110,7110,7110,7110,0
|
|
20240802,165000,772764730,7110,7110,7110,7110,0
|
|
20240802,164900,772764730,7110,7110,7110,7110,0
|
|
20240802,164800,772764730,7110,7110,7110,7110,0
|
|
20240802,164700,772764730,7110,7110,7110,7110,3063
|
|
20240802,164600,772764730,7110,7110,7110,7110,0
|
|
20240802,164500,772764730,7110,7110,7110,7110,0
|
|
20240802,164400,772764730,7110,7110,7110,7110,0
|
|
20240802,164300,772764730,7110,7110,7110,7110,0
|
|
20240802,164200,772764730,7110,7110,7110,7110,0
|
|
20240802,164100,772764730,7110,7110,7110,7110,0
|
|
20240802,164000,772764730,7110,7110,7110,7110,0
|
|
20240802,163900,772764730,7110,7110,7110,7110,0
|
|
20240802,163800,772764730,7110,7110,7110,7110,0
|
|
20240802,163700,772764730,7110,7110,7110,7110,0
|
|
20240802,163600,772764730,7110,7110,7110,7110,0
|
|
20240802,163500,772764730,7110,7110,7110,7110,0
|
|
20240802,163400,772764730,7110,7110,7110,7110,0
|
|
20240802,163300,772764730,7110,7110,7110,7110,0
|
|
20240802,163200,772764730,7110,7110,7110,7110,0
|
|
20240802,163100,772764730,7110,7110,7110,7110,0
|
|
20240802,163000,772764730,7110,7110,7110,7110,0
|
|
20240802,162900,772764730,7110,7110,7110,7110,0
|
|
20240802,162800,772764730,7110,7110,7110,7110,0
|
|
20240802,162700,772764730,7110,7110,7110,7110,0
|
|
20240802,162600,772764730,7110,7110,7110,7110,0
|
|
20240802,162500,772764730,7110,7110,7110,7110,0
|
|
20240802,162400,772764730,7110,7110,7110,7110,0
|
|
20240802,162300,772764730,7110,7110,7110,7110,0
|
|
20240802,162200,772764730,7110,7110,7110,7110,0
|
|
20240802,162100,772764730,7110,7110,7110,7110,0
|
|
20240802,162000,772764730,7110,7110,7110,7110,0
|
|
20240802,161900,772764730,7110,7110,7110,7110,0
|
|
20240802,161800,772764730,7110,7110,7110,7110,0
|
|
20240802,161700,772764730,7110,7110,7110,7110,3063
|
|
20240802,161600,772764730,7110,7110,7110,7110,0
|
|
20240802,161500,772764730,7110,7110,7110,7110,0
|
|
20240802,161400,772764730,7110,7110,7110,7110,0
|
|
20240802,161300,772764730,7110,7110,7110,7110,0
|
|
20240802,161200,772764730,7110,7110,7110,7110,0
|
|
20240802,161100,772764730,7110,7110,7110,7110,0
|
|
20240802,161000,772764730,7110,7110,7110,7110,0
|
|
20240802,160900,772764730,7110,7110,7110,7110,0
|
|
20240802,160800,772764730,7110,7110,7110,7110,0
|
|
20240802,160700,772764730,7110,7110,7110,7110,0
|
|
20240802,160600,772764730,7110,7110,7110,7110,0
|
|
20240802,160500,772764730,7110,7110,7110,7110,0
|
|
20240802,160400,772764730,7110,7110,7110,7110,0
|
|
20240802,160300,772764730,7110,7110,7110,7110,0
|
|
20240802,160200,772764730,7110,7110,7110,7110,0
|
|
20240802,160100,772764730,7110,7110,7110,7110,0
|
|
20240802,160000,772764730,7110,7110,7110,7110,0
|
|
20240802,155900,772764730,7110,7110,7110,7110,0
|
|
20240802,155800,772764730,7110,7110,7110,7110,0
|
|
20240802,155700,772764730,7110,7110,7110,7110,0
|
|
20240802,155600,772764730,7110,7110,7110,7110,0
|
|
20240802,155500,772764730,7110,7110,7110,7110,0
|
|
20240802,155400,772764730,7110,7110,7110,7110,0
|
|
20240802,155300,772764730,7110,7110,7110,7110,0
|
|
20240802,155200,772764730,7110,7110,7110,7110,0
|
|
20240802,155100,772764730,7110,7110,7110,7110,0
|
|
20240802,155000,772764730,7110,7110,7110,7110,0
|
|
20240802,154900,772764730,7110,7110,7110,7110,0
|
|
20240802,154800,772764730,7110,7110,7110,7110,0
|
|
20240802,154700,772764730,7110,7110,7110,7110,3063
|
|
20240802,154600,772764730,7110,7110,7110,7110,0
|
|
20240802,154500,772764730,7110,7110,7110,7110,0
|
|
20240802,154400,772764730,7110,7110,7110,7110,0
|
|
20240802,154300,772764730,7110,7110,7110,7110,0
|
|
20240802,154200,772764730,7110,7110,7110,7110,0
|
|
20240802,154100,772764730,7110,7110,7110,7110,0
|
|
20240802,154000,772764730,7110,7110,7110,7110,0
|
|
20240802,153900,772764730,7110,7110,7110,7110,0
|
|
20240802,153800,772764730,7110,7110,7110,7110,0
|
|
20240802,153700,772764730,7110,7110,7110,7110,0
|
|
20240802,153600,772764730,7110,7110,7110,7110,0
|
|
20240802,153500,772764730,7110,7110,7110,7110,0
|
|
20240802,153400,772764730,7110,7110,7110,7110,0
|
|
20240802,153300,772764730,7110,7110,7110,7110,0
|
|
20240802,153200,772764730,7110,7110,7110,7110,0
|
|
20240802,153100,772764730,7110,7110,7110,7110,0
|
|
20240802,153000,772764730,7110,7110,7110,7110,3063
|
|
20240802,152900,750986800,7180,7180,7180,7180,0
|
|
20240802,152800,750986800,7180,7180,7180,7180,0
|
|
20240802,152700,750986800,7180,7180,7180,7180,0
|
|
20240802,152600,750986800,7180,7180,7180,7180,0
|
|
20240802,152500,750986800,7180,7180,7180,7180,0
|
|
20240802,152400,750986800,7180,7180,7180,7180,0
|
|
20240802,152300,750986800,7180,7180,7180,7180,0
|
|
20240802,152200,750986800,7180,7180,7180,7180,0
|
|
20240802,152100,750986800,7180,7180,7180,7180,0
|
|
20240802,152000,750986800,7180,7180,7180,7180,0
|
|
20240802,151900,750986800,7180,7150,7200,7150,307
|
|
20240802,151800,748790550,7130,7130,7130,7110,728
|
|
20240802,151700,743609950,7130,7120,7130,7120,1540
|
|
20240802,151600,732644800,7120,7120,7130,7120,562
|
|
20240802,151500,728643110,7110,7110,7110,7110,679
|
|
20240802,151400,723815420,7110,7130,7130,7110,1494
|
|
20240802,151300,713174010,7140,7140,7140,7130,18
|
|
20240802,151200,713045500,7140,7120,7140,7120,314
|
|
20240802,151100,710808740,7120,7130,7130,7120,466
|
|
20240802,151000,707490790,7120,7130,7130,7120,1002
|
|
20240802,150900,700354290,7130,7140,7140,7130,242
|
|
20240802,150800,698627330,7120,7130,7130,7120,747
|
|
20240802,150700,693306840,7140,7130,7140,7130,59
|
|
20240802,150600,692885670,7140,7140,7140,7140,354
|
|
20240802,150500,690358110,7120,7130,7130,7120,122
|
|
20240802,150400,689489350,7120,7130,7140,7120,404
|
|
20240802,150300,686612630,7120,7160,7160,7120,524
|
|
20240802,150200,682878830,7160,7160,7160,7160,0
|
|
20240802,150100,682878830,7160,7160,7160,7110,570
|
|
20240802,150000,678820800,7160,7160,7160,7160,3
|
|
20240802,145900,678799320,7160,7150,7160,7150,17
|
|
20240802,145800,678677610,7120,7150,7150,7120,1100
|
|
20240802,145700,670844710,7150,7150,7150,7150,40
|
|
20240802,145600,670558710,7150,7150,7150,7150,84
|
|
20240802,145500,669958110,7120,7120,7120,7120,1
|
|
20240802,145400,669950990,7150,7150,7150,7110,7173
|
|
20240802,145300,618896610,7180,7180,7180,7150,1252
|
|
20240802,145200,609926630,7190,7190,7190,7190,180
|
|
20240802,145100,608632430,7190,7180,7190,7180,51
|
|
20240802,145000,608265760,7180,7180,7180,7180,221
|
|
20240802,144900,606678980,7140,7140,7140,7140,0
|
|
20240802,144800,606678980,7140,7170,7180,7140,486
|
|
20240802,144700,603194320,7140,7170,7180,7140,2599
|
|
20240802,144600,584623610,7150,7150,7150,7150,94
|
|
20240802,144500,583951510,7150,7150,7150,7150,10
|
|
20240802,144400,583880010,7140,7140,7140,7140,270
|
|
20240802,144300,581952210,7180,7180,7180,7180,11
|
|
20240802,144200,581873230,7180,7180,7180,7180,1
|
|
20240802,144100,581866050,7130,7130,7180,7130,49
|
|
20240802,144000,581516580,7150,7130,7150,7120,302
|
|
20240802,143900,579359520,7130,7160,7160,7130,1766
|
|
20240802,143800,566740460,7170,7160,7170,7160,3
|
|
20240802,143700,566718970,7160,7170,7170,7150,341
|
|
20240802,143600,564280780,7150,7150,7150,7150,200
|
|
20240802,143500,562850780,7150,7150,7150,7150,170
|
|
20240802,143400,561635280,7150,7150,7150,7150,0
|
|
20240802,143300,561635280,7150,7180,7180,7150,2440
|
|
20240802,143200,544184680,7180,7180,7180,7180,1
|
|
20240802,143100,544177500,7150,7150,7150,7150,500
|
|
20240802,143000,540602500,7150,7160,7160,7150,1200
|
|
20240802,142900,532013310,7160,7160,7160,7160,200
|
|
20240802,142800,530581310,7160,7160,7160,7160,500
|
|
20240802,142700,527001310,7160,7170,7170,7160,2311
|
|
20240802,142600,510454250,7170,7160,7170,7160,1850
|
|
20240802,142500,497207750,7180,7180,7180,7160,456
|
|
20240802,142400,493940190,7190,7190,7190,7190,0
|
|
20240802,142300,493940190,7190,7180,7190,7180,35
|
|
20240802,142200,493688840,7170,7180,7180,7170,617
|
|
20240802,142100,489264940,7170,7180,7180,7170,400
|
|
20240802,142000,486396480,7170,7170,7170,7170,191
|
|
20240802,141900,485027010,7170,7200,7200,7160,1001
|
|
20240802,141800,477853020,7210,7210,7210,7170,306
|
|
20240802,141700,475658200,7210,7190,7210,7190,36
|
|
20240802,141600,475399340,7180,7180,7180,7180,0
|
|
20240802,141500,475399340,7180,7180,7180,7180,85
|
|
20240802,141400,474789040,7190,7190,7190,7170,372
|
|
20240802,141300,472121360,7190,7190,7190,7190,2
|
|
20240802,141200,472106980,7190,7190,7190,7190,0
|
|
20240802,141100,472106980,7190,7200,7200,7190,3
|
|
20240802,141000,472085400,7170,7200,7200,7170,13
|
|
20240802,140900,471992100,7170,7200,7200,7170,133
|
|
20240802,140800,471036730,7200,7180,7200,7170,477
|
|
20240802,140700,467616250,7180,7200,7210,7180,902
|
|
20240802,140600,461136250,7210,7200,7210,7200,102
|
|
20240802,140500,460400980,7210,7190,7210,7190,56
|
|
20240802,140400,459998300,7190,7210,7210,7190,580
|
|
20240802,140300,455827830,7180,7180,7180,7180,10
|
|
20240802,140200,455756030,7210,7190,7210,7180,48
|
|
20240802,140100,455411050,7210,7170,7210,7170,499
|
|
20240802,140000,451830200,7170,7210,7210,7170,375
|
|
20240802,135900,449138360,7180,7210,7210,7180,484
|
|
20240802,135800,445658390,7210,7200,7220,7200,1363
|
|
20240802,135700,435831080,7210,7200,7210,7200,40
|
|
20240802,135600,435542850,7220,7220,7220,7220,0
|
|
20240802,135500,435542850,7220,7200,7220,7200,65
|
|
20240802,135400,435074270,7220,7190,7220,7180,161
|
|
20240802,135300,433916450,7190,7200,7220,7190,57
|
|
20240802,135200,433505980,7210,7200,7220,7200,21
|
|
20240802,135100,433354660,7220,7220,7220,7220,2
|
|
20240802,135000,433340220,7220,7220,7220,7220,10
|
|
20240802,134900,433268020,7180,7210,7220,7180,80
|
|
20240802,134800,432691100,7210,7290,7290,7170,3152
|
|
20240802,134700,410021940,7200,7290,7290,7200,8061
|
|
20240802,134600,351802370,7290,7290,7290,7290,0
|
|
20240802,134500,351802370,7290,7290,7290,7290,13
|
|
20240802,134400,351707600,7300,7310,7310,7300,20
|
|
20240802,134300,351561580,7300,7300,7300,7300,110
|
|
20240802,134200,350758580,7300,7300,7300,7300,0
|
|
20240802,134100,350758580,7300,7300,7300,7300,0
|
|
20240802,134000,350758580,7300,7300,7300,7300,0
|
|
20240802,133900,350758580,7300,7300,7300,7300,1
|
|
20240802,133800,350751280,7290,7290,7290,7290,51
|
|
20240802,133700,350379490,7290,7290,7290,7290,20
|
|
20240802,133600,350233690,7290,7290,7290,7290,63
|
|
20240802,133500,349774420,7280,7300,7300,7280,162
|
|
20240802,133400,348594310,7300,7300,7300,7300,4
|
|
20240802,133300,348565110,7290,7290,7290,7290,11
|
|
20240802,133200,348484920,7290,7290,7290,7290,16
|
|
20240802,133100,348368280,7290,7280,7290,7280,7
|
|
20240802,133000,348317270,7280,7280,7280,7280,0
|
|
20240802,132900,348317270,7280,7280,7280,7280,4
|
|
20240802,132800,348288150,7260,7260,7260,7260,0
|
|
20240802,132700,348288150,7260,7260,7260,7260,0
|
|
20240802,132600,348288150,7260,7270,7270,7260,439
|
|
20240802,132500,345097990,7260,7260,7260,7260,0
|
|
20240802,132400,345097990,7260,7260,7260,7260,0
|
|
20240802,132300,345097990,7260,7260,7260,7260,41
|
|
20240802,132200,344800330,7260,7260,7260,7240,131
|
|
20240802,132100,343850860,7260,7260,7260,7260,55
|
|
20240802,132000,343451560,7240,7240,7240,7240,0
|
|
20240802,131900,343451560,7240,7240,7240,7240,0
|
|
20240802,131800,343451560,7240,7260,7260,7240,41
|
|
20240802,131700,343153920,7240,7240,7240,7240,30
|
|
20240802,131600,342936720,7250,7250,7250,7250,2
|
|
20240802,131500,342922220,7250,7260,7260,7250,20
|
|
20240802,131400,342777200,7260,7260,7260,7260,0
|
|
20240802,131300,342777200,7260,7250,7260,7250,122
|
|
20240802,131200,341891980,7250,7250,7250,7250,800
|
|
20240802,131100,336091980,7250,7250,7250,7250,200
|
|
20240802,131000,334641980,7240,7240,7240,7240,0
|
|
20240802,130900,334641980,7240,7240,7240,7240,0
|
|
20240802,130800,334641980,7240,7240,7240,7240,0
|
|
20240802,130700,334641980,7240,7240,7240,7240,0
|
|
20240802,130600,334641980,7240,7250,7250,7240,240
|
|
20240802,130500,332902370,7240,7240,7240,7240,0
|
|
20240802,130400,332902370,7240,7260,7260,7240,573
|
|
20240802,130300,328748110,7250,7250,7250,7250,3
|
|
20240802,130200,328726360,7260,7270,7270,7260,200
|
|
20240802,130100,327274350,7260,7260,7260,7260,1
|
|
20240802,130000,327267090,7260,7270,7270,7260,3
|
|
20240802,125900,327245290,7270,7270,7280,7260,42
|
|
20240802,125800,326939610,7260,7260,7260,7260,0
|
|
20240802,125700,326939610,7260,7260,7260,7260,0
|
|
20240802,125600,326939610,7260,7250,7280,7250,14
|
|
20240802,125500,326837970,7250,7260,7260,7250,16
|
|
20240802,125400,326721880,7250,7270,7270,7250,1821
|
|
20240802,125300,313493390,7280,7280,7280,7280,5
|
|
20240802,125200,313456990,7270,7280,7280,7270,5
|
|
20240802,125100,313420610,7280,7290,7290,7280,256
|
|
20240802,125000,311556190,7300,7300,7300,7300,2
|
|
20240802,124900,311541590,7300,7300,7300,7300,100
|
|
20240802,124800,310811590,7300,7300,7300,7300,8
|
|
20240802,124700,310753190,7300,7300,7300,7300,0
|
|
20240802,124600,310753190,7300,7300,7300,7300,0
|
|
20240802,124500,310753190,7300,7300,7300,7300,0
|
|
20240802,124400,310753190,7300,7300,7300,7300,0
|
|
20240802,124300,310753190,7300,7300,7300,7300,6
|
|
20240802,124200,310709390,7300,7300,7300,7300,24
|
|
20240802,124100,310534190,7300,7300,7300,7300,25
|
|
20240802,124000,310351690,7280,7280,7280,7280,0
|
|
20240802,123900,310351690,7280,7290,7290,7280,202
|
|
20240802,123800,308881120,7280,7280,7280,7280,488
|
|
20240802,123700,305328480,7280,7280,7280,7280,420
|
|
20240802,123600,302270880,7280,7280,7280,7280,110
|
|
20240802,123500,301470080,7280,7280,7280,7280,405
|
|
20240802,123400,298521680,7280,7300,7300,7280,1181
|
|
20240802,123300,289912110,7300,7300,7300,7300,5
|
|
20240802,123200,289875610,7310,7310,7310,7310,5
|
|
20240802,123100,289839060,7300,7300,7300,7300,5
|
|
20240802,123000,289802560,7300,7310,7310,7300,2900
|
|
20240802,122900,268632510,7310,7320,7320,7310,955
|
|
20240802,122800,261648460,7330,7330,7330,7330,0
|
|
20240802,122700,261648460,7330,7330,7330,7330,0
|
|
20240802,122600,261648460,7330,7330,7330,7320,234
|
|
20240802,122500,259933540,7330,7330,7330,7330,273
|
|
20240802,122400,257932450,7330,7330,7330,7330,10
|
|
20240802,122300,257859150,7330,7330,7330,7330,22
|
|
20240802,122200,257697890,7310,7310,7310,7310,0
|
|
20240802,122100,257697890,7310,7310,7310,7310,0
|
|
20240802,122000,257697890,7310,7310,7310,7310,0
|
|
20240802,121900,257697890,7310,7320,7320,7310,50
|
|
20240802,121800,257332310,7320,7320,7320,7320,92
|
|
20240802,121700,256658870,7320,7320,7320,7320,205
|
|
20240802,121600,255158270,7320,7320,7320,7320,0
|
|
20240802,121500,255158270,7320,7340,7340,7320,1015
|
|
20240802,121400,247727410,7330,7330,7330,7330,0
|
|
20240802,121300,247727410,7330,7330,7330,7330,0
|
|
20240802,121200,247727410,7330,7330,7330,7330,2
|
|
20240802,121100,247712750,7340,7340,7340,7340,0
|
|
20240802,121000,247712750,7340,7340,7340,7340,0
|
|
20240802,120900,247712750,7340,7340,7340,7340,14
|
|
20240802,120800,247609990,7340,7340,7340,7340,0
|
|
20240802,120700,247609990,7340,7340,7340,7340,5
|
|
20240802,120600,247573290,7320,7320,7320,7320,0
|
|
20240802,120500,247573290,7320,7320,7320,7320,0
|
|
20240802,120400,247573290,7320,7320,7320,7320,0
|
|
20240802,120300,247573290,7320,7320,7320,7320,15
|
|
20240802,120200,247463490,7320,7320,7320,7320,1
|
|
20240802,120100,247456170,7320,7330,7330,7320,32
|
|
20240802,120000,247221910,7320,7320,7320,7320,19
|
|
20240802,115900,247082830,7320,7350,7350,7320,1482
|
|
20240802,115800,236234560,7350,7350,7350,7350,10
|
|
20240802,115700,236161060,7350,7350,7350,7350,0
|
|
20240802,115600,236161060,7350,7340,7350,7340,30
|
|
20240802,115500,235940620,7320,7320,7320,7320,0
|
|
20240802,115400,235940620,7320,7320,7320,7320,71
|
|
20240802,115300,235420900,7310,7310,7310,7310,0
|
|
20240802,115200,235420900,7310,7310,7310,7310,20
|
|
20240802,115100,235274700,7310,7320,7320,7310,157
|
|
20240802,115000,234126960,7320,7320,7320,7320,35
|
|
20240802,114900,233870760,7320,7320,7320,7320,0
|
|
20240802,114800,233870760,7320,7320,7320,7320,71
|
|
20240802,114700,233351040,7320,7310,7320,7310,106
|
|
20240802,114600,232575130,7310,7320,7320,7310,204
|
|
20240802,114500,231081860,7320,7320,7320,7320,514
|
|
20240802,114400,227319380,7320,7320,7320,7320,0
|
|
20240802,114300,227319380,7320,7330,7330,7320,100
|
|
20240802,114200,226587280,7320,7320,7320,7320,2
|
|
20240802,114100,226572640,7320,7320,7320,7320,6
|
|
20240802,114000,226528720,7320,7350,7350,7320,464
|
|
20240802,113900,223127060,7350,7350,7350,7350,0
|
|
20240802,113800,223127060,7350,7360,7360,7350,2311
|
|
20240802,113700,206140500,7360,7360,7360,7360,24
|
|
20240802,113600,205963860,7360,7360,7360,7360,1
|
|
20240802,113500,205956500,7360,7360,7360,7360,0
|
|
20240802,113400,205956500,7360,7360,7360,7360,12
|
|
20240802,113300,205868180,7360,7360,7360,7360,882
|
|
20240802,113200,199376660,7360,7360,7360,7360,200
|
|
20240802,113100,197904660,7370,7370,7370,7370,0
|
|
20240802,113000,197904660,7370,7370,7370,7370,15
|
|
20240802,112900,197794110,7370,7370,7370,7370,1
|
|
20240802,112800,197786740,7360,7370,7370,7360,147
|
|
20240802,112700,196704680,7380,7380,7380,7380,5
|
|
20240802,112600,196667780,7380,7370,7380,7370,212
|
|
20240802,112500,195105330,7380,7400,7400,7380,25
|
|
20240802,112400,194920530,7400,7380,7400,7380,52
|
|
20240802,112300,194536750,7380,7370,7380,7370,324
|
|
20240802,112200,192148630,7400,7380,7400,7380,2
|
|
20240802,112100,192133850,7380,7370,7380,7370,4
|
|
20240802,112000,192104360,7370,7370,7370,7370,0
|
|
20240802,111900,192104360,7370,7380,7380,7370,161
|
|
20240802,111800,190917180,7380,7380,7380,7380,0
|
|
20240802,111700,190917180,7380,7380,7380,7380,22
|
|
20240802,111600,190754820,7380,7380,7380,7380,0
|
|
20240802,111500,190754820,7380,7380,7380,7380,162
|
|
20240802,111400,189559260,7380,7390,7390,7380,371
|
|
20240802,111300,186821020,7390,7390,7390,7390,0
|
|
20240802,111200,186821020,7390,7390,7390,7390,29
|
|
20240802,111100,186606710,7400,7400,7400,7400,0
|
|
20240802,111000,186606710,7400,7400,7400,7400,30
|
|
20240802,110900,186384710,7400,7400,7400,7400,0
|
|
20240802,110800,186384710,7400,7400,7400,7400,37
|
|
20240802,110700,186110910,7400,7400,7400,7400,0
|
|
20240802,110600,186110910,7400,7390,7400,7390,42
|
|
20240802,110500,185800330,7390,7400,7400,7390,1228
|
|
20240802,110400,176723710,7400,7400,7400,7400,218
|
|
20240802,110300,175110510,7400,7400,7400,7400,0
|
|
20240802,110200,175110510,7400,7410,7410,7400,154
|
|
20240802,110100,173970900,7410,7410,7410,7410,406
|
|
20240802,110000,170962440,7420,7430,7430,7420,1039
|
|
20240802,105900,163248090,7440,7440,7440,7440,30
|
|
20240802,105800,163024890,7440,7440,7440,7440,0
|
|
20240802,105700,163024890,7440,7440,7440,7440,1
|
|
20240802,105600,163017450,7430,7430,7430,7430,0
|
|
20240802,105500,163017450,7430,7430,7430,7430,1
|
|
20240802,105400,163010020,7430,7430,7430,7430,0
|
|
20240802,105300,163010020,7430,7430,7430,7430,40
|
|
20240802,105200,162712820,7430,7430,7430,7430,11
|
|
20240802,105100,162631090,7430,7430,7430,7430,0
|
|
20240802,105000,162631090,7430,7430,7430,7430,50
|
|
20240802,104900,162259590,7430,7430,7430,7430,70
|
|
20240802,104800,161739490,7430,7430,7430,7430,53
|
|
20240802,104700,161345700,7440,7440,7440,7440,1
|
|
20240802,104600,161338260,7440,7440,7440,7440,0
|
|
20240802,104500,161338260,7440,7450,7450,7440,11
|
|
20240802,104400,161256410,7450,7450,7450,7450,0
|
|
20240802,104300,161256410,7450,7450,7450,7450,12
|
|
20240802,104200,161167010,7460,7460,7460,7460,6
|
|
20240802,104100,161122250,7450,7450,7450,7450,0
|
|
20240802,104000,161122250,7450,7450,7450,7450,0
|
|
20240802,103900,161122250,7450,7450,7450,7450,10
|
|
20240802,103800,161047750,7450,7450,7450,7450,0
|
|
20240802,103700,161047750,7450,7450,7450,7450,20
|
|
20240802,103600,160898750,7430,7430,7430,7430,0
|
|
20240802,103500,160898750,7430,7430,7430,7430,5
|
|
20240802,103400,160861600,7430,7430,7430,7430,10
|
|
20240802,103300,160787300,7430,7430,7430,7430,1
|
|
20240802,103200,160779870,7430,7430,7430,7430,30
|
|
20240802,103100,160556970,7420,7420,7420,7420,27
|
|
20240802,103000,160356630,7410,7410,7410,7410,2
|
|
20240802,102900,160341810,7420,7420,7420,7390,1661
|
|
20240802,102800,148047960,7410,7410,7410,7410,0
|
|
20240802,102700,148047960,7410,7420,7420,7410,434
|
|
20240802,102600,144829990,7420,7420,7420,7420,10
|
|
20240802,102500,144755790,7430,7430,7430,7430,0
|
|
20240802,102400,144755790,7430,7440,7440,7430,140
|
|
20240802,102300,143714290,7420,7420,7420,7420,10
|
|
20240802,102200,143640090,7400,7400,7400,7400,0
|
|
20240802,102100,143640090,7400,7460,7460,7400,4246
|
|
20240802,102000,112145170,7450,7450,7450,7450,220
|
|
20240802,101900,110506170,7500,7500,7500,7500,0
|
|
20240802,101800,110506170,7500,7500,7500,7500,0
|
|
20240802,101700,110506170,7500,7460,7500,7460,132
|
|
20240802,101600,109520170,7500,7500,7500,7500,3
|
|
20240802,101500,109497670,7500,7480,7500,7480,500
|
|
20240802,101400,105751140,7470,7470,7470,7470,10
|
|
20240802,101300,105676440,7470,7470,7470,7470,10
|
|
20240802,101200,105601740,7470,7470,7470,7470,0
|
|
20240802,101100,105601740,7470,7470,7470,7470,7
|
|
20240802,101000,105549450,7470,7470,7470,7470,45
|
|
20240802,100900,105213300,7470,7470,7470,7470,5
|
|
20240802,100800,105175950,7450,7450,7450,7450,66
|
|
20240802,100700,104684250,7460,7460,7460,7460,1
|
|
20240802,100600,104676790,7460,7460,7460,7450,77
|
|
20240802,100500,104103020,7460,7440,7460,7440,96
|
|
20240802,100400,103388750,7450,7450,7450,7450,1
|
|
20240802,100300,103381300,7450,7470,7470,7450,109
|
|
20240802,100200,102569190,7470,7470,7470,7470,2
|
|
20240802,100100,102554250,7470,7470,7470,7470,1
|
|
20240802,100000,102546780,7470,7450,7470,7450,28
|
|
20240802,095900,102338160,7450,7450,7450,7450,11
|
|
20240802,095800,102256210,7450,7450,7450,7450,50
|
|
20240802,095700,101883710,7440,7440,7440,7440,1
|
|
20240802,095600,101876270,7450,7450,7450,7450,0
|
|
20240802,095500,101876270,7450,7450,7450,7450,60
|
|
20240802,095400,101429270,7450,7450,7450,7450,0
|
|
20240802,095300,101429270,7450,7450,7450,7450,2
|
|
20240802,095200,101414370,7430,7440,7440,7430,35
|
|
20240802,095100,101154170,7430,7440,7440,7430,2
|
|
20240802,095000,101139300,7450,7440,7450,7440,362
|
|
20240802,094900,98446010,7440,7460,7460,7440,307
|
|
20240802,094800,96160260,7450,7450,7450,7450,0
|
|
20240802,094700,96160260,7450,7460,7460,7450,105
|
|
20240802,094600,95378000,7460,7460,7460,7460,12
|
|
20240802,094500,95288480,7460,7450,7460,7450,72
|
|
20240802,094400,94751660,7460,7480,7480,7460,94
|
|
20240802,094300,94050090,7480,7490,7490,7480,36
|
|
20240802,094200,93780780,7480,7490,7490,7480,21
|
|
20240802,094100,93623650,7500,7500,7500,7500,10
|
|
20240802,094000,93548650,7460,7460,7460,7460,31
|
|
20240802,093900,93317390,7460,7470,7470,7460,180
|
|
20240802,093800,91973990,7490,7490,7490,7490,13
|
|
20240802,093700,91876620,7470,7460,7470,7460,454
|
|
20240802,093600,88485250,7460,7460,7460,7460,0
|
|
20240802,093500,88485250,7460,7460,7460,7460,203
|
|
20240802,093400,86970870,7460,7470,7470,7450,13
|
|
20240802,093300,86873900,7470,7470,7470,7470,9
|
|
20240802,093200,86806670,7470,7450,7470,7450,268
|
|
20240802,093100,84807020,7450,7440,7450,7440,134
|
|
20240802,093000,83808760,7420,7420,7420,7420,0
|
|
20240802,092900,83808760,7420,7420,7420,7420,0
|
|
20240802,092800,83808760,7420,7460,7460,7420,1704
|
|
20240802,092700,71132490,7460,7470,7470,7460,108
|
|
20240802,092600,70326690,7460,7460,7460,7460,20
|
|
20240802,092500,70177490,7460,7460,7460,7460,10
|
|
20240802,092400,70102890,7450,7470,7470,7450,502
|
|
20240802,092300,66359960,7470,7490,7490,7460,1491
|
|
20240802,092200,55221640,7500,7510,7530,7500,1337
|
|
20240802,092100,45188470,7530,7540,7540,7520,649
|
|
20240802,092000,40304500,7540,7560,7560,7540,233
|
|
20240802,091900,38545680,7560,7560,7560,7560,1
|
|
20240802,091800,38538120,7550,7560,7570,7540,493
|
|
20240802,091700,34815170,7550,7550,7550,7550,0
|
|
20240802,091600,34815170,7550,7550,7550,7550,0
|
|
20240802,091500,34815170,7550,7570,7570,7550,305
|
|
20240802,091400,32508380,7580,7580,7580,7580,5
|
|
20240802,091300,32470480,7580,7590,7590,7580,83
|
|
20240802,091200,31840990,7590,7590,7590,7590,33
|
|
20240802,091100,31590520,7590,7600,7600,7590,88
|
|
20240802,091000,30922550,7590,7620,7640,7590,2040
|
|
20240802,090900,15411960,7620,7680,7680,7620,714
|
|
20240802,090800,9963150,7690,7700,7710,7690,4
|
|
20240802,090700,9932350,7660,7660,7670,7660,92
|
|
20240802,090600,9227440,7650,7650,7650,7650,0
|
|
20240802,090500,9227440,7650,7650,7650,7650,10
|
|
20240802,090400,9150940,7650,7650,7650,7650,25
|
|
20240802,090300,8959690,7630,7630,7630,7630,0
|
|
20240802,090200,8959690,7630,7750,7750,7630,569
|
|
20240802,090100,4599150,7660,7660,7660,7660,24
|
|
20240802,090000,4415310,7770,7700,7780,7660,574
|