589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184600,5180205880,9800,9800,9800,9800,7938
|
|
20240802,184500,5180205880,9800,9800,9800,9800,0
|
|
20240802,184400,5180205880,9800,9800,9800,9800,0
|
|
20240802,184300,5180205880,9800,9800,9800,9800,0
|
|
20240802,184200,5180205880,9800,9800,9800,9800,0
|
|
20240802,184100,5180205880,9800,9800,9800,9800,0
|
|
20240802,184000,5180205880,9800,9800,9800,9800,0
|
|
20240802,183900,5180205880,9800,9800,9800,9800,0
|
|
20240802,183800,5180205880,9800,9800,9800,9800,0
|
|
20240802,183700,5180205880,9800,9800,9800,9800,0
|
|
20240802,183600,5180205880,9800,9800,9800,9800,0
|
|
20240802,183500,5180205880,9800,9800,9800,9800,0
|
|
20240802,183400,5180205880,9800,9800,9800,9800,0
|
|
20240802,183300,5180205880,9800,9800,9800,9800,0
|
|
20240802,183200,5180205880,9800,9800,9800,9800,0
|
|
20240802,183100,5180205880,9800,9800,9800,9800,0
|
|
20240802,183000,5180205880,9800,9800,9800,9800,0
|
|
20240802,182900,5180205880,9800,9800,9800,9800,0
|
|
20240802,182800,5180205880,9800,9800,9800,9800,0
|
|
20240802,182700,5180205880,9800,9800,9800,9800,0
|
|
20240802,182600,5180205880,9800,9800,9800,9800,0
|
|
20240802,182500,5180205880,9800,9800,9800,9800,0
|
|
20240802,182400,5180205880,9800,9800,9800,9800,0
|
|
20240802,182300,5180205880,9800,9800,9800,9800,0
|
|
20240802,182200,5180205880,9800,9800,9800,9800,0
|
|
20240802,182100,5180205880,9800,9800,9800,9800,0
|
|
20240802,182000,5180205880,9800,9800,9800,9800,0
|
|
20240802,181900,5180205880,9800,9800,9800,9800,0
|
|
20240802,181800,5180205880,9800,9800,9800,9800,0
|
|
20240802,181700,5180205880,9800,9800,9800,9800,0
|
|
20240802,181600,5180205880,9800,9800,9800,9800,7938
|
|
20240802,181500,5180205880,9800,9800,9800,9800,0
|
|
20240802,181400,5180205880,9800,9800,9800,9800,0
|
|
20240802,181300,5180205880,9800,9800,9800,9800,0
|
|
20240802,181200,5180205880,9800,9800,9800,9800,0
|
|
20240802,181100,5180205880,9800,9800,9800,9800,0
|
|
20240802,181000,5180205880,9800,9800,9800,9800,0
|
|
20240802,180900,5180205880,9800,9800,9800,9800,0
|
|
20240802,180800,5180205880,9800,9800,9800,9800,0
|
|
20240802,180700,5180205880,9800,9800,9800,9800,0
|
|
20240802,180600,5180205880,9800,9800,9800,9800,0
|
|
20240802,180500,5180205880,9800,9800,9800,9800,0
|
|
20240802,180400,5180205880,9800,9800,9800,9800,0
|
|
20240802,180300,5180205880,9800,9800,9800,9800,0
|
|
20240802,180200,5180205880,9800,9800,9800,9800,0
|
|
20240802,180100,5180205880,9800,9800,9800,9800,0
|
|
20240802,180000,5180205880,9800,9800,9800,9800,0
|
|
20240802,175900,5180205880,9800,9800,9800,9800,0
|
|
20240802,175800,5180205880,9800,9800,9800,9800,0
|
|
20240802,175700,5180205880,9800,9800,9800,9800,0
|
|
20240802,175600,5180205880,9800,9800,9800,9800,0
|
|
20240802,175500,5180205880,9800,9800,9800,9800,0
|
|
20240802,175400,5180205880,9800,9800,9800,9800,0
|
|
20240802,175300,5180205880,9800,9800,9800,9800,0
|
|
20240802,175200,5180205880,9800,9800,9800,9800,0
|
|
20240802,175100,5180205880,9800,9800,9800,9800,0
|
|
20240802,175000,5180205880,9800,9800,9800,9800,0
|
|
20240802,174900,5180205880,9800,9800,9800,9800,0
|
|
20240802,174800,5180205880,9800,9800,9800,9800,0
|
|
20240802,174700,5180205880,9800,9800,9800,9800,0
|
|
20240802,174600,5180205880,9800,9800,9800,9800,7938
|
|
20240802,174500,5180205880,9800,9800,9800,9800,0
|
|
20240802,174400,5180205880,9800,9800,9800,9800,0
|
|
20240802,174300,5180205880,9800,9800,9800,9800,0
|
|
20240802,174200,5180205880,9800,9800,9800,9800,0
|
|
20240802,174100,5180205880,9800,9800,9800,9800,0
|
|
20240802,174000,5180205880,9800,9800,9800,9800,0
|
|
20240802,173900,5180205880,9800,9800,9800,9800,0
|
|
20240802,173800,5180205880,9800,9800,9800,9800,0
|
|
20240802,173700,5180205880,9800,9800,9800,9800,0
|
|
20240802,173600,5180205880,9800,9800,9800,9800,0
|
|
20240802,173500,5180205880,9800,9800,9800,9800,0
|
|
20240802,173400,5180205880,9800,9800,9800,9800,0
|
|
20240802,173300,5180205880,9800,9800,9800,9800,0
|
|
20240802,173200,5180205880,9800,9800,9800,9800,0
|
|
20240802,173100,5180205880,9800,9800,9800,9800,0
|
|
20240802,173000,5180205880,9800,9800,9800,9800,0
|
|
20240802,172900,5180205880,9800,9800,9800,9800,0
|
|
20240802,172800,5180205880,9800,9800,9800,9800,0
|
|
20240802,172700,5180205880,9800,9800,9800,9800,0
|
|
20240802,172600,5180205880,9800,9800,9800,9800,0
|
|
20240802,172500,5180205880,9800,9800,9800,9800,0
|
|
20240802,172400,5180205880,9800,9800,9800,9800,0
|
|
20240802,172300,5180205880,9800,9800,9800,9800,0
|
|
20240802,172200,5180205880,9800,9800,9800,9800,0
|
|
20240802,172100,5180205880,9800,9800,9800,9800,0
|
|
20240802,172000,5180205880,9800,9800,9800,9800,0
|
|
20240802,171900,5180205880,9800,9800,9800,9800,0
|
|
20240802,171800,5180205880,9800,9800,9800,9800,0
|
|
20240802,171700,5180205880,9800,9800,9800,9800,0
|
|
20240802,171600,5180205880,9800,9800,9800,9800,7938
|
|
20240802,171500,5180205880,9800,9800,9800,9800,0
|
|
20240802,171400,5180205880,9800,9800,9800,9800,0
|
|
20240802,171300,5180205880,9800,9800,9800,9800,0
|
|
20240802,171200,5180205880,9800,9800,9800,9800,0
|
|
20240802,171100,5180205880,9800,9800,9800,9800,0
|
|
20240802,171000,5180205880,9800,9800,9800,9800,0
|
|
20240802,170900,5180205880,9800,9800,9800,9800,0
|
|
20240802,170800,5180205880,9800,9800,9800,9800,0
|
|
20240802,170700,5180205880,9800,9800,9800,9800,0
|
|
20240802,170600,5180205880,9800,9800,9800,9800,0
|
|
20240802,170500,5180205880,9800,9800,9800,9800,0
|
|
20240802,170400,5180205880,9800,9800,9800,9800,0
|
|
20240802,170300,5180205880,9800,9800,9800,9800,0
|
|
20240802,170200,5180205880,9800,9800,9800,9800,0
|
|
20240802,170100,5180205880,9800,9800,9800,9800,0
|
|
20240802,170000,5180205880,9800,9800,9800,9800,0
|
|
20240802,165900,5180205880,9800,9800,9800,9800,0
|
|
20240802,165800,5180205880,9800,9800,9800,9800,0
|
|
20240802,165700,5180205880,9800,9800,9800,9800,0
|
|
20240802,165600,5180205880,9800,9800,9800,9800,0
|
|
20240802,165500,5180205880,9800,9800,9800,9800,0
|
|
20240802,165400,5180205880,9800,9800,9800,9800,0
|
|
20240802,165300,5180205880,9800,9800,9800,9800,0
|
|
20240802,165200,5180205880,9800,9800,9800,9800,0
|
|
20240802,165100,5180205880,9800,9800,9800,9800,0
|
|
20240802,165000,5180205880,9800,9800,9800,9800,0
|
|
20240802,164900,5180205880,9800,9800,9800,9800,0
|
|
20240802,164800,5180205880,9800,9800,9800,9800,0
|
|
20240802,164700,5180205880,9800,9800,9800,9800,0
|
|
20240802,164600,5180205880,9800,9800,9800,9800,7938
|
|
20240802,164500,5180205880,9800,9800,9800,9800,0
|
|
20240802,164400,5180205880,9800,9800,9800,9800,0
|
|
20240802,164300,5180205880,9800,9800,9800,9800,0
|
|
20240802,164200,5180205880,9800,9800,9800,9800,0
|
|
20240802,164100,5180205880,9800,9800,9800,9800,0
|
|
20240802,164000,5180205880,9800,9800,9800,9800,0
|
|
20240802,163900,5180205880,9800,9800,9800,9800,0
|
|
20240802,163800,5180205880,9800,9800,9800,9800,0
|
|
20240802,163700,5180205880,9800,9800,9800,9800,0
|
|
20240802,163600,5180205880,9800,9800,9800,9800,0
|
|
20240802,163500,5180205880,9800,9800,9800,9800,0
|
|
20240802,163400,5180205880,9800,9800,9800,9800,0
|
|
20240802,163300,5180205880,9800,9800,9800,9800,0
|
|
20240802,163200,5180205880,9800,9800,9800,9800,0
|
|
20240802,163100,5180205880,9800,9800,9800,9800,0
|
|
20240802,163000,5180205880,9800,9800,9800,9800,0
|
|
20240802,162900,5180205880,9800,9800,9800,9800,0
|
|
20240802,162800,5180205880,9800,9800,9800,9800,0
|
|
20240802,162700,5180205880,9800,9800,9800,9800,0
|
|
20240802,162600,5180205880,9800,9800,9800,9800,0
|
|
20240802,162500,5180205880,9800,9800,9800,9800,0
|
|
20240802,162400,5180205880,9800,9800,9800,9800,0
|
|
20240802,162300,5180205880,9800,9800,9800,9800,0
|
|
20240802,162200,5180205880,9800,9800,9800,9800,0
|
|
20240802,162100,5180205880,9800,9800,9800,9800,0
|
|
20240802,162000,5180205880,9800,9800,9800,9800,0
|
|
20240802,161900,5180205880,9800,9800,9800,9800,0
|
|
20240802,161800,5180205880,9800,9800,9800,9800,0
|
|
20240802,161700,5180205880,9800,9800,9800,9800,0
|
|
20240802,161600,5180205880,9800,9800,9800,9800,7938
|
|
20240802,161500,5180205880,9800,9800,9800,9800,0
|
|
20240802,161400,5180205880,9800,9800,9800,9800,0
|
|
20240802,161300,5180205880,9800,9800,9800,9800,0
|
|
20240802,161200,5180205880,9800,9800,9800,9800,0
|
|
20240802,161100,5180205880,9800,9800,9800,9800,0
|
|
20240802,161000,5180205880,9800,9800,9800,9800,0
|
|
20240802,160900,5180205880,9800,9800,9800,9800,0
|
|
20240802,160800,5180205880,9800,9800,9800,9800,0
|
|
20240802,160700,5180205880,9800,9800,9800,9800,0
|
|
20240802,160600,5180205880,9800,9800,9800,9800,0
|
|
20240802,160500,5180205880,9800,9800,9800,9800,0
|
|
20240802,160400,5180205880,9800,9800,9800,9800,0
|
|
20240802,160300,5180205880,9800,9800,9800,9800,0
|
|
20240802,160200,5180205880,9800,9800,9800,9800,0
|
|
20240802,160100,5180205880,9800,9800,9800,9800,0
|
|
20240802,160000,5180205880,9800,9800,9800,9800,0
|
|
20240802,155900,5180205880,9800,9800,9800,9800,0
|
|
20240802,155800,5180205880,9800,9800,9800,9800,0
|
|
20240802,155700,5180205880,9800,9800,9800,9800,0
|
|
20240802,155600,5180205880,9800,9800,9800,9800,0
|
|
20240802,155500,5180205880,9800,9800,9800,9800,0
|
|
20240802,155400,5180205880,9800,9800,9800,9800,0
|
|
20240802,155300,5180205880,9800,9800,9800,9800,0
|
|
20240802,155200,5180205880,9800,9800,9800,9800,0
|
|
20240802,155100,5180205880,9800,9800,9800,9800,0
|
|
20240802,155000,5180205880,9800,9800,9800,9800,0
|
|
20240802,154900,5180205880,9800,9800,9800,9800,0
|
|
20240802,154800,5180205880,9800,9800,9800,9800,0
|
|
20240802,154700,5180205880,9800,9800,9800,9800,0
|
|
20240802,154600,5180205880,9800,9800,9800,9800,7938
|
|
20240802,154500,5180205880,9800,9800,9800,9800,0
|
|
20240802,154400,5180205880,9800,9800,9800,9800,0
|
|
20240802,154300,5180205880,9800,9800,9800,9800,0
|
|
20240802,154200,5180205880,9800,9800,9800,9800,0
|
|
20240802,154100,5180205880,9800,9800,9800,9800,0
|
|
20240802,154000,5180205880,9800,9800,9800,9800,0
|
|
20240802,153900,5180205880,9800,9800,9800,9800,0
|
|
20240802,153800,5180205880,9800,9800,9800,9800,0
|
|
20240802,153700,5180205880,9800,9800,9800,9800,0
|
|
20240802,153600,5180205880,9800,9800,9800,9800,0
|
|
20240802,153500,5180205880,9800,9800,9800,9800,0
|
|
20240802,153400,5180205880,9800,9800,9800,9800,0
|
|
20240802,153300,5180205880,9800,9800,9800,9800,0
|
|
20240802,153200,5180205880,9800,9800,9800,9800,0
|
|
20240802,153100,5180205880,9800,9800,9800,9800,0
|
|
20240802,153000,5180205880,9800,9800,9800,9800,7938
|
|
20240802,152900,5102413480,9800,9800,9800,9800,0
|
|
20240802,152800,5102413480,9800,9800,9800,9800,0
|
|
20240802,152700,5102413480,9800,9800,9800,9800,0
|
|
20240802,152600,5102413480,9800,9800,9800,9800,0
|
|
20240802,152500,5102413480,9800,9800,9800,9800,0
|
|
20240802,152400,5102413480,9800,9800,9800,9800,0
|
|
20240802,152300,5102413480,9800,9800,9800,9800,0
|
|
20240802,152200,5102413480,9800,9800,9800,9800,0
|
|
20240802,152100,5102413480,9800,9800,9800,9800,0
|
|
20240802,152000,5102413480,9800,9800,9800,9800,0
|
|
20240802,151900,5102413480,9800,9810,9820,9800,3397
|
|
20240802,151800,5069121700,9800,9810,9810,9800,1184
|
|
20240802,151700,5057513490,9810,9800,9810,9800,1410
|
|
20240802,151600,5043695450,9790,9790,9800,9790,1665
|
|
20240802,151500,5027394830,9790,9780,9790,9780,4893
|
|
20240802,151400,4979492510,9780,9780,9780,9780,1307
|
|
20240802,151300,4966710050,9780,9790,9790,9780,175
|
|
20240802,151200,4964998030,9760,9770,9770,9760,304
|
|
20240802,151100,4962029740,9760,9760,9780,9760,1105
|
|
20240802,151000,4951235700,9760,9760,9780,9760,1595
|
|
20240802,150900,4935648430,9750,9750,9750,9740,433
|
|
20240802,150800,4931427700,9750,9750,9750,9750,3
|
|
20240802,150700,4931398450,9750,9750,9760,9750,327
|
|
20240802,150600,4928210190,9750,9750,9750,9740,33
|
|
20240802,150500,4927888640,9740,9740,9740,9740,15
|
|
20240802,150400,4927742540,9740,9740,9740,9740,197
|
|
20240802,150300,4925823760,9750,9750,9750,9750,177
|
|
20240802,150200,4924098010,9750,9750,9750,9750,458
|
|
20240802,150100,4919632510,9750,9750,9750,9750,201
|
|
20240802,150000,4917672760,9750,9740,9750,9740,98
|
|
20240802,145900,4916717270,9740,9740,9740,9740,90
|
|
20240802,145800,4915840670,9730,9720,9730,9720,1391
|
|
20240802,145700,4902306870,9730,9730,9730,9730,342
|
|
20240802,145600,4898979210,9730,9750,9750,9730,2003
|
|
20240802,145500,4879453950,9750,9730,9750,9730,412
|
|
20240802,145400,4875440850,9730,9730,9730,9730,105
|
|
20240802,145300,4874419200,9730,9730,9740,9730,33
|
|
20240802,145200,4874098000,9750,9740,9750,9740,406
|
|
20240802,145100,4870139850,9730,9730,9730,9730,20
|
|
20240802,145000,4869945250,9730,9730,9730,9730,75
|
|
20240802,144900,4869215500,9730,9720,9730,9720,530
|
|
20240802,144800,4864061600,9730,9730,9730,9730,2
|
|
20240802,144700,4864042140,9730,9730,9730,9730,6
|
|
20240802,144600,4863983760,9730,9720,9730,9720,101
|
|
20240802,144500,4863002030,9720,9720,9720,9710,1425
|
|
20240802,144400,4849151170,9710,9710,9710,9710,0
|
|
20240802,144300,4849151170,9710,9700,9710,9700,7
|
|
20240802,144200,4849083210,9700,9700,9700,9700,0
|
|
20240802,144100,4849083210,9700,9700,9700,9700,2754
|
|
20240802,144000,4822369410,9700,9710,9710,9700,564
|
|
20240802,143900,4816897740,9700,9710,9710,9700,2633
|
|
20240802,143800,4791354030,9710,9710,9710,9710,67
|
|
20240802,143700,4790703460,9710,9700,9710,9700,13
|
|
20240802,143600,4790577350,9700,9710,9710,9700,130
|
|
20240802,143500,4789315350,9700,9700,9700,9700,11937
|
|
20240802,143400,4673526450,9700,9700,9710,9700,935
|
|
20240802,143300,4664455430,9700,9710,9710,9700,570
|
|
20240802,143200,4658925310,9700,9700,9700,9700,0
|
|
20240802,143100,4658925310,9700,9710,9710,9700,1221
|
|
20240802,143000,4647080600,9710,9710,9720,9710,1314
|
|
20240802,142900,4634321560,9710,9710,9710,9710,2
|
|
20240802,142800,4634302140,9710,9710,9710,9710,2746
|
|
20240802,142700,4607638480,9710,9720,9720,9710,344
|
|
20240802,142600,4604295110,9720,9730,9730,9720,308
|
|
20240802,142500,4601299540,9730,9730,9730,9730,260
|
|
20240802,142400,4598769740,9730,9720,9730,9720,335
|
|
20240802,142300,4595512800,9720,9720,9720,9720,22
|
|
20240802,142200,4595298960,9720,9720,9720,9720,201
|
|
20240802,142100,4593345240,9720,9720,9720,9720,9
|
|
20240802,142000,4593257760,9720,9720,9720,9720,5
|
|
20240802,141900,4593209160,9720,9710,9720,9710,472
|
|
20240802,141800,4588625940,9710,9710,9710,9710,140
|
|
20240802,141700,4587266540,9710,9720,9720,9710,2210
|
|
20240802,141600,4565807340,9720,9710,9720,9710,1020
|
|
20240802,141500,4555903040,9710,9730,9730,9710,11
|
|
20240802,141400,4555796100,9720,9720,9720,9720,103
|
|
20240802,141300,4554794940,9720,9720,9720,9720,6
|
|
20240802,141200,4554736620,9720,9710,9720,9710,13
|
|
20240802,141100,4554610360,9710,9710,9710,9710,8
|
|
20240802,141000,4554532680,9710,9710,9720,9700,2087
|
|
20240802,140900,4534278260,9710,9710,9710,9710,0
|
|
20240802,140800,4534278260,9710,9710,9710,9710,1607
|
|
20240802,140700,4518674290,9710,9710,9710,9710,0
|
|
20240802,140600,4518674290,9710,9730,9730,9710,102
|
|
20240802,140500,4517682720,9740,9740,9740,9740,200
|
|
20240802,140400,4515734720,9740,9740,9740,9740,52
|
|
20240802,140300,4515228240,9740,9730,9740,9710,331
|
|
20240802,140200,4512009930,9740,9740,9740,9740,500
|
|
20240802,140100,4507139930,9740,9740,9740,9740,0
|
|
20240802,140000,4507139930,9740,9740,9740,9740,26
|
|
20240802,135900,4506886690,9720,9730,9740,9720,186
|
|
20240802,135800,4505078000,9740,9740,9740,9740,11
|
|
20240802,135700,4504970860,9740,9740,9740,9740,47
|
|
20240802,135600,4504513080,9740,9740,9740,9740,329
|
|
20240802,135500,4501308620,9740,9750,9750,9740,13
|
|
20240802,135400,4501181990,9750,9740,9750,9710,267
|
|
20240802,135300,4498582280,9740,9730,9740,9730,74
|
|
20240802,135200,4497861630,9740,9740,9740,9740,739
|
|
20240802,135100,4490663770,9740,9740,9740,9740,56
|
|
20240802,135000,4490118330,9750,9750,9750,9750,100
|
|
20240802,134900,4489143330,9750,9720,9750,9720,200
|
|
20240802,134800,4487198150,9710,9720,9720,9710,671
|
|
20240802,134700,4480682730,9720,9720,9720,9720,101
|
|
20240802,134600,4479701010,9710,9710,9710,9710,162
|
|
20240802,134500,4478127990,9710,9720,9720,9710,996
|
|
20240802,134400,4468456730,9720,9740,9740,9720,421
|
|
20240802,134300,4464363470,9740,9730,9740,9730,342
|
|
20240802,134200,4461035580,9730,9730,9730,9730,432
|
|
20240802,134100,4456832220,9730,9730,9730,9730,1
|
|
20240802,134000,4456822490,9720,9720,9720,9720,0
|
|
20240802,133900,4456822490,9720,9720,9720,9720,733
|
|
20240802,133800,4449697730,9730,9730,9730,9730,103
|
|
20240802,133700,4448695540,9730,9730,9730,9730,200
|
|
20240802,133600,4446749540,9730,9730,9730,9730,92
|
|
20240802,133500,4445854380,9730,9730,9730,9730,6
|
|
20240802,133400,4445796000,9730,9730,9730,9730,41
|
|
20240802,133300,4445397070,9720,9720,9720,9720,1
|
|
20240802,133200,4445387350,9700,9720,9720,9700,4001
|
|
20240802,133100,4406553110,9730,9730,9730,9730,6
|
|
20240802,133000,4406494730,9730,9730,9730,9730,30
|
|
20240802,132900,4406202830,9730,9730,9730,9730,50
|
|
20240802,132800,4405716330,9730,9730,9730,9730,30
|
|
20240802,132700,4405424430,9720,9720,9720,9720,0
|
|
20240802,132600,4405424430,9720,9730,9730,9720,98
|
|
20240802,132500,4404471800,9720,9720,9720,9720,1133
|
|
20240802,132400,4393459040,9720,9720,9720,9720,40
|
|
20240802,132300,4393070240,9710,9710,9710,9710,27
|
|
20240802,132200,4392808070,9710,9710,9710,9710,61
|
|
20240802,132100,4392215760,9710,9710,9710,9700,675
|
|
20240802,132000,4385666370,9710,9710,9710,9700,83
|
|
20240802,131900,4384860610,9700,9710,9710,9700,2806
|
|
20240802,131800,4357634680,9710,9710,9710,9710,0
|
|
20240802,131700,4357634680,9710,9710,9710,9700,440
|
|
20240802,131600,4353363520,9710,9710,9710,9710,0
|
|
20240802,131500,4353363520,9710,9710,9710,9710,1
|
|
20240802,131400,4353353810,9700,9710,9720,9700,3134
|
|
20240802,131300,4322928620,9720,9720,9720,9720,51
|
|
20240802,131200,4322432900,9720,9720,9720,9720,1
|
|
20240802,131100,4322423180,9710,9710,9710,9710,100
|
|
20240802,131000,4321452180,9710,9710,9720,9710,322
|
|
20240802,130900,4318322560,9710,9710,9720,9710,161
|
|
20240802,130800,4316759150,9710,9710,9710,9710,3
|
|
20240802,130700,4316730020,9720,9710,9720,9710,52
|
|
20240802,130600,4316224800,9710,9710,9710,9710,112
|
|
20240802,130500,4315137280,9710,9710,9710,9710,120
|
|
20240802,130400,4313972080,9710,9710,9710,9710,561
|
|
20240802,130300,4308524770,9710,9720,9720,9710,749
|
|
20240802,130200,4301249980,9730,9730,9730,9730,2
|
|
20240802,130100,4301230520,9730,9720,9730,9720,1799
|
|
20240802,130000,4283728270,9710,9710,9710,9710,0
|
|
20240802,125900,4283728270,9710,9710,9710,9710,583
|
|
20240802,125800,4278067340,9710,9710,9710,9710,53
|
|
20240802,125700,4277552710,9710,9710,9710,9710,410
|
|
20240802,125600,4273571610,9710,9710,9720,9710,74
|
|
20240802,125500,4272853050,9710,9710,9710,9710,317
|
|
20240802,125400,4269774980,9710,9710,9730,9710,2819
|
|
20240802,125300,4242402470,9710,9720,9730,9710,121
|
|
20240802,125200,4241226380,9710,9710,9730,9710,1115
|
|
20240802,125100,4230382490,9710,9710,9710,9700,4065
|
|
20240802,125000,4190946250,9710,9710,9710,9710,128
|
|
20240802,124900,4189703370,9710,9710,9730,9700,154
|
|
20240802,124800,4188207950,9710,9720,9720,9700,3505
|
|
20240802,124700,4154173480,9720,9740,9740,9720,830
|
|
20240802,124600,4146105260,9720,9730,9730,9720,3400
|
|
20240802,124500,4113057170,9730,9730,9730,9730,731
|
|
20240802,124400,4105944540,9730,9730,9730,9730,560
|
|
20240802,124300,4100495740,9730,9730,9730,9730,0
|
|
20240802,124200,4100495740,9730,9730,9730,9730,0
|
|
20240802,124100,4100495740,9730,9740,9740,9730,114
|
|
20240802,124000,4099386240,9750,9750,9750,9750,9
|
|
20240802,123900,4099298490,9730,9730,9730,9730,0
|
|
20240802,123800,4099298490,9730,9730,9730,9720,503
|
|
20240802,123700,4094406940,9730,9730,9730,9730,1
|
|
20240802,123600,4094397210,9730,9730,9730,9720,2222
|
|
20240802,123500,4072798140,9730,9730,9730,9730,1497
|
|
20240802,123400,4058232330,9730,9730,9730,9730,8
|
|
20240802,123300,4058154490,9730,9730,9730,9730,10
|
|
20240802,123200,4058057190,9720,9720,9720,9720,200
|
|
20240802,123100,4056113190,9720,9730,9730,9720,273
|
|
20240802,123000,4053459590,9730,9710,9730,9710,1752
|
|
20240802,122900,4036447570,9710,9720,9750,9710,432
|
|
20240802,122800,4032249600,9710,9710,9710,9710,200
|
|
20240802,122700,4030307600,9720,9740,9740,9720,3606
|
|
20240802,122600,3995228170,9750,9750,9750,9750,319
|
|
20240802,122500,3992117920,9760,9750,9760,9750,2
|
|
20240802,122400,3992098410,9740,9740,9740,9740,0
|
|
20240802,122300,3992098410,9740,9740,9740,9740,0
|
|
20240802,122200,3992098410,9740,9760,9760,9740,1028
|
|
20240802,122100,3982076300,9760,9760,9760,9760,89
|
|
20240802,122000,3981207660,9760,9760,9760,9760,0
|
|
20240802,121900,3981207660,9760,9760,9760,9760,14
|
|
20240802,121800,3981071020,9750,9750,9750,9750,0
|
|
20240802,121700,3981071020,9750,9760,9760,9750,346
|
|
20240802,121600,3977697410,9760,9760,9760,9760,1
|
|
20240802,121500,3977687650,9760,9760,9760,9760,10
|
|
20240802,121400,3977590050,9760,9760,9760,9760,19
|
|
20240802,121300,3977404610,9760,9760,9760,9760,9
|
|
20240802,121200,3977316770,9750,9760,9760,9750,41
|
|
20240802,121100,3976916960,9760,9760,9760,9760,424
|
|
20240802,121000,3972778720,9760,9760,9760,9760,6
|
|
20240802,120900,3972720160,9760,9760,9760,9760,5
|
|
20240802,120800,3972671360,9760,9750,9760,9750,70
|
|
20240802,120700,3971988310,9750,9750,9750,9750,85
|
|
20240802,120600,3971159560,9750,9750,9750,9750,30
|
|
20240802,120500,3970867060,9750,9750,9750,9750,17
|
|
20240802,120400,3970701310,9750,9750,9750,9740,50
|
|
20240802,120300,3970214260,9750,9740,9750,9740,32
|
|
20240802,120200,3969902560,9750,9760,9760,9750,379
|
|
20240802,120100,3966206850,9760,9760,9760,9760,15
|
|
20240802,120000,3966060450,9760,9760,9760,9760,4
|
|
20240802,115900,3966021410,9750,9750,9750,9750,35
|
|
20240802,115800,3965680160,9750,9740,9750,9740,6
|
|
20240802,115700,3965621680,9750,9750,9750,9750,35
|
|
20240802,115600,3965280430,9750,9760,9760,9750,27
|
|
20240802,115500,3965017170,9760,9750,9760,9750,17
|
|
20240802,115400,3964851260,9750,9740,9750,9740,197
|
|
20240802,115300,3962932440,9750,9750,9750,9750,1
|
|
20240802,115200,3962922690,9750,9750,9750,9750,0
|
|
20240802,115100,3962922690,9750,9760,9760,9750,117
|
|
20240802,115000,3961781910,9750,9750,9750,9750,7
|
|
20240802,114900,3961713660,9740,9740,9740,9740,211
|
|
20240802,114800,3959658520,9750,9760,9760,9750,16
|
|
20240802,114700,3959502390,9760,9760,9760,9760,0
|
|
20240802,114600,3959502390,9760,9760,9760,9760,200
|
|
20240802,114500,3957550390,9740,9760,9760,9730,607
|
|
20240802,114400,3951640740,9740,9740,9740,9740,1
|
|
20240802,114300,3951631000,9740,9740,9740,9730,344
|
|
20240802,114200,3948281660,9740,9740,9740,9740,12
|
|
20240802,114100,3948164780,9740,9740,9740,9740,111
|
|
20240802,114000,3947083640,9740,9740,9740,9740,0
|
|
20240802,113900,3947083640,9740,9760,9760,9740,3264
|
|
20240802,113800,3915289290,9760,9760,9760,9750,281
|
|
20240802,113700,3912546860,9740,9740,9740,9740,204
|
|
20240802,113600,3910559900,9740,9730,9740,9730,276
|
|
20240802,113500,3907874410,9740,9750,9760,9740,182
|
|
20240802,113400,3906101290,9750,9730,9750,9730,115
|
|
20240802,113300,3904981890,9750,9750,9750,9750,290
|
|
20240802,113200,3902154390,9720,9720,9750,9720,250
|
|
20240802,113100,3899722040,9720,9750,9750,9720,2263
|
|
20240802,113000,3877724640,9720,9720,9720,9720,4
|
|
20240802,112900,3877685760,9730,9720,9730,9720,1018
|
|
20240802,112800,3867790770,9720,9740,9740,9720,424
|
|
20240802,112700,3863666520,9740,9750,9750,9740,483
|
|
20240802,112600,3858961930,9750,9750,9750,9750,1380
|
|
20240802,112500,3845506930,9750,9780,9780,9750,41
|
|
20240802,112400,3845107020,9780,9720,9780,9720,214
|
|
20240802,112300,3843019830,9720,9720,9730,9710,2576
|
|
20240802,112200,3817987610,9720,9750,9750,9720,1794
|
|
20240802,112100,3800534810,9750,9760,9760,9740,7658
|
|
20240802,112000,3725837270,9760,9760,9760,9760,98
|
|
20240802,111900,3724880790,9760,9770,9770,9760,293
|
|
20240802,111800,3722018800,9770,9770,9780,9770,1375
|
|
20240802,111700,3708584830,9770,9770,9770,9770,3
|
|
20240802,111600,3708555520,9770,9770,9770,9770,1010
|
|
20240802,111500,3698687820,9770,9770,9770,9770,100
|
|
20240802,111400,3697710820,9770,9770,9770,9770,545
|
|
20240802,111300,3692386170,9770,9790,9790,9770,8340
|
|
20240802,111200,3610799220,9800,9800,9800,9790,478
|
|
20240802,111100,3606118460,9790,9800,9800,9790,1006
|
|
20240802,111000,3596269380,9800,9800,9800,9800,460
|
|
20240802,110900,3591761380,9800,9800,9800,9790,1680
|
|
20240802,110800,3575300280,9800,9800,9800,9800,660
|
|
20240802,110700,3568832280,9800,9800,9810,9800,259
|
|
20240802,110600,3566294060,9800,9810,9810,9800,718
|
|
20240802,110500,3559256590,9830,9800,9830,9800,652
|
|
20240802,110400,3552866930,9800,9800,9800,9800,146
|
|
20240802,110300,3551436130,9800,9800,9800,9800,975
|
|
20240802,110200,3541881130,9800,9800,9800,9800,41
|
|
20240802,110100,3541479330,9800,9800,9800,9800,546
|
|
20240802,110000,3536128530,9800,9800,9800,9800,223
|
|
20240802,105900,3533943130,9790,9790,9790,9790,0
|
|
20240802,105800,3533943130,9790,9800,9800,9790,559
|
|
20240802,105700,3528466220,9800,9800,9800,9800,209
|
|
20240802,105600,3526418020,9800,9810,9850,9800,135
|
|
20240802,105500,3525094910,9820,9800,9820,9800,2846
|
|
20240802,105400,3497203690,9820,9800,9820,9800,111
|
|
20240802,105300,3496115390,9810,9820,9820,9810,2317
|
|
20240802,105200,3473382710,9820,9820,9820,9820,39
|
|
20240802,105100,3472999730,9810,9820,9820,9810,302
|
|
20240802,105000,3470034210,9820,9860,9860,9820,598
|
|
20240802,104900,3464161240,9820,9820,9820,9820,0
|
|
20240802,104800,3464161240,9820,9850,9850,9820,710
|
|
20240802,104700,3457180940,9850,9850,9850,9850,2
|
|
20240802,104600,3457161240,9850,9850,9850,9810,1350
|
|
20240802,104500,3443898280,9850,9820,9850,9810,575
|
|
20240802,104400,3438247180,9820,9820,9820,9810,665
|
|
20240802,104300,3431717080,9820,9820,9820,9810,288
|
|
20240802,104200,3428888980,9820,9840,9840,9820,7081
|
|
20240802,104100,3359302940,9840,9840,9850,9830,656
|
|
20240802,104000,3352851920,9840,9850,9850,9840,832
|
|
20240802,103900,3344662780,9890,9840,9890,9840,237
|
|
20240802,103800,3342330550,9840,9880,9880,9840,459
|
|
20240802,103700,3337812610,9850,9850,9850,9850,137
|
|
20240802,103600,3336463160,9840,9840,9840,9840,65
|
|
20240802,103500,3335823560,9840,9840,9840,9840,37
|
|
20240802,103400,3335459480,9830,9830,9830,9830,0
|
|
20240802,103300,3335459480,9830,9840,9840,9830,1020
|
|
20240802,103200,3325425390,9840,9840,9840,9840,83
|
|
20240802,103100,3324608670,9890,9860,9890,9860,60
|
|
20240802,103000,3324015630,9840,9830,9840,9830,240
|
|
20240802,102900,3321655130,9830,9870,9870,9830,1551
|
|
20240802,102800,3306390050,9890,9890,9890,9890,301
|
|
20240802,102700,3303413160,9850,9890,9890,9850,6
|
|
20240802,102600,3303353970,9860,9860,9860,9860,1057
|
|
20240802,102500,3292931950,9860,9890,9900,9860,2427
|
|
20240802,102400,3268936730,9890,9900,9900,9890,17
|
|
20240802,102300,3268768510,9900,9890,9900,9890,1609
|
|
20240802,102200,3252840500,9890,9850,9890,9840,2088
|
|
20240802,102100,3232277740,9860,9890,9890,9860,84
|
|
20240802,102000,3231449350,9890,9850,9890,9850,406
|
|
20240802,101900,3227438380,9840,9840,9840,9830,3170
|
|
20240802,101800,3196271530,9840,9850,9850,9840,12
|
|
20240802,101700,3196153350,9850,9850,9850,9850,483
|
|
20240802,101600,3191395800,9850,9850,9850,9850,337
|
|
20240802,101500,3188076350,9850,9850,9850,9840,814
|
|
20240802,101400,3180062810,9850,9850,9860,9850,297
|
|
20240802,101300,3177135080,9850,9850,9860,9840,1233
|
|
20240802,101200,3164992550,9840,9830,9840,9830,1323
|
|
20240802,101100,3151976890,9830,9820,9830,9820,51
|
|
20240802,101000,3151475580,9810,9810,9820,9810,2301
|
|
20240802,100900,3128902760,9800,9810,9810,9800,186
|
|
20240802,100800,3127079770,9820,9820,9820,9820,143
|
|
20240802,100700,3125675510,9820,9790,9820,9790,1683
|
|
20240802,100600,3109183650,9790,9800,9800,9780,1176
|
|
20240802,100500,3097673950,9800,9800,9800,9790,196
|
|
20240802,100400,3095754160,9790,9780,9800,9780,492
|
|
20240802,100300,3090938430,9780,9810,9810,9780,3805
|
|
20240802,100200,3053656620,9810,9830,9830,9800,1538
|
|
20240802,100100,3038569870,9810,9840,9840,9810,2886
|
|
20240802,100000,3010226290,9840,9830,9840,9820,1142
|
|
20240802,095900,2999005570,9830,9840,9840,9830,1685
|
|
20240802,095800,2982439530,9840,9860,9860,9840,197
|
|
20240802,095700,2980500130,9860,9860,9860,9860,109
|
|
20240802,095600,2979425390,9860,9850,9860,9820,3299
|
|
20240802,095500,2947010790,9820,9820,9820,9820,1992
|
|
20240802,095400,2927449350,9830,9850,9850,9830,2394
|
|
20240802,095300,2903899200,9850,9840,9850,9840,231
|
|
20240802,095200,2901625790,9840,9870,9880,9840,1593
|
|
20240802,095100,2885948540,9840,9840,9840,9830,140
|
|
20240802,095000,2884570950,9830,9850,9850,9830,1301
|
|
20240802,094900,2871762150,9850,9900,9900,9850,1408
|
|
20240802,094800,2857881050,9900,9850,9900,9850,1852
|
|
20240802,094700,2839626740,9850,9870,9890,9850,5218
|
|
20240802,094600,2788200500,9870,9920,9920,9860,9626
|
|
20240802,094500,2693021390,9930,9930,9930,9930,58
|
|
20240802,094400,2692445450,9930,9940,9940,9910,2702
|
|
20240802,094300,2665626740,9930,9940,9940,9930,2146
|
|
20240802,094200,2644295540,9940,9940,9940,9940,11
|
|
20240802,094100,2644186200,9940,9950,9950,9940,2394
|
|
20240802,094000,2620389630,9950,9940,9950,9940,234
|
|
20240802,093900,2618063660,9940,9950,9950,9930,995
|
|
20240802,093800,2608175950,9960,9960,9960,9950,1315
|
|
20240802,093700,2595087820,9970,9970,9970,9970,25
|
|
20240802,093600,2594838570,9960,9970,9990,9960,2039
|
|
20240802,093500,2574521020,9980,9960,9990,9950,1056
|
|
20240802,093400,2563992590,9960,9960,9970,9950,60
|
|
20240802,093300,2563394940,9970,9950,9970,9930,302
|
|
20240802,093200,2560393180,9950,9950,9950,9920,5291
|
|
20240802,093100,2507807600,9950,9970,9970,9940,7552
|
|
20240802,093000,2432658200,9980,9950,9980,9950,117
|
|
20240802,092900,2431490900,9980,9950,9980,9930,876
|
|
20240802,092800,2422770010,9930,9920,9940,9910,1673
|
|
20240802,092700,2406172740,9900,9960,9980,9900,8213
|
|
20240802,092600,2324649130,9950,9990,9990,9950,2040
|
|
20240802,092500,2304306260,9960,9980,9990,9950,5167
|
|
20240802,092400,2252820570,9970,9980,10000,9970,2134
|
|
20240802,092300,2231508510,9980,9990,9990,9950,8074
|
|
20240802,092200,2150946710,9980,10050,10060,9980,6365
|
|
20240802,092100,2087181350,10060,10150,10160,10060,6783
|
|
20240802,092000,2018567820,10150,10170,10210,10150,4783
|
|
20240802,091900,1970003570,10160,10230,10230,10160,4016
|
|
20240802,091800,1929128620,10210,10230,10230,10200,2875
|
|
20240802,091700,1899775660,10230,10230,10280,10230,6186
|
|
20240802,091600,1836426570,10240,10200,10240,10190,5042
|
|
20240802,091500,1784875160,10200,10210,10240,10180,4490
|
|
20240802,091400,1739042670,10210,10180,10240,10170,1807
|
|
20240802,091300,1720613110,10180,10250,10250,10170,5884
|
|
20240802,091200,1660595360,10250,10210,10250,10190,6291
|
|
20240802,091100,1596415610,10210,10270,10270,10210,7308
|
|
20240802,091000,1521699240,10270,10210,10310,10210,2487
|
|
20240802,090900,1496218700,10220,10270,10330,10220,4017
|
|
20240802,090800,1454981830,10270,10250,10360,10240,3600
|
|
20240802,090700,1417916200,10240,10220,10240,10190,3908
|
|
20240802,090600,1378028220,10230,10260,10270,10220,5704
|
|
20240802,090500,1319536840,10270,10330,10330,10190,8622
|
|
20240802,090400,1231009980,10320,10390,10390,10320,4439
|
|
20240802,090300,1185046050,10400,10430,10430,10390,8097
|
|
20240802,090200,1100726420,10430,10410,10470,10400,20617
|
|
20240802,090100,885516130,10410,10320,10490,10300,25318
|
|
20240802,090000,622544850,10330,10430,10470,10300,59471
|