612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190900,1890351890,13620,13620,13620,13620,1140
|
|
20240802,190800,1890351890,13620,13620,13620,13620,0
|
|
20240802,190700,1890351890,13620,13620,13620,13620,0
|
|
20240802,190600,1890351890,13620,13620,13620,13620,0
|
|
20240802,190500,1890351890,13620,13620,13620,13620,0
|
|
20240802,190400,1890351890,13620,13620,13620,13620,0
|
|
20240802,190300,1890351890,13620,13620,13620,13620,0
|
|
20240802,190200,1890351890,13620,13620,13620,13620,0
|
|
20240802,190100,1890351890,13620,13620,13620,13620,0
|
|
20240802,190000,1890351890,13620,13620,13620,13620,0
|
|
20240802,185900,1890351890,13620,13620,13620,13620,0
|
|
20240802,185800,1890351890,13620,13620,13620,13620,0
|
|
20240802,185700,1890351890,13620,13620,13620,13620,0
|
|
20240802,185600,1890351890,13620,13620,13620,13620,0
|
|
20240802,185500,1890351890,13620,13620,13620,13620,0
|
|
20240802,185400,1890351890,13620,13620,13620,13620,0
|
|
20240802,185300,1890351890,13620,13620,13620,13620,0
|
|
20240802,185200,1890351890,13620,13620,13620,13620,0
|
|
20240802,185100,1890351890,13620,13620,13620,13620,0
|
|
20240802,185000,1890351890,13620,13620,13620,13620,0
|
|
20240802,184900,1890351890,13620,13620,13620,13620,0
|
|
20240802,184800,1890351890,13620,13620,13620,13620,0
|
|
20240802,184700,1890351890,13620,13620,13620,13620,0
|
|
20240802,184600,1890351890,13620,13620,13620,13620,0
|
|
20240802,184500,1890351890,13620,13620,13620,13620,0
|
|
20240802,184400,1890351890,13620,13620,13620,13620,0
|
|
20240802,184300,1890351890,13620,13620,13620,13620,0
|
|
20240802,184200,1890351890,13620,13620,13620,13620,0
|
|
20240802,184100,1890351890,13620,13620,13620,13620,0
|
|
20240802,184000,1890351890,13620,13620,13620,13620,0
|
|
20240802,183900,1890351890,13620,13620,13620,13620,1140
|
|
20240802,183800,1890351890,13620,13620,13620,13620,0
|
|
20240802,183700,1890351890,13620,13620,13620,13620,0
|
|
20240802,183600,1890351890,13620,13620,13620,13620,0
|
|
20240802,183500,1890351890,13620,13620,13620,13620,0
|
|
20240802,183400,1890351890,13620,13620,13620,13620,0
|
|
20240802,183300,1890351890,13620,13620,13620,13620,0
|
|
20240802,183200,1890351890,13620,13620,13620,13620,0
|
|
20240802,183100,1890351890,13620,13620,13620,13620,0
|
|
20240802,183000,1890351890,13620,13620,13620,13620,0
|
|
20240802,182900,1890351890,13620,13620,13620,13620,0
|
|
20240802,182800,1890351890,13620,13620,13620,13620,0
|
|
20240802,182700,1890351890,13620,13620,13620,13620,0
|
|
20240802,182600,1890351890,13620,13620,13620,13620,0
|
|
20240802,182500,1890351890,13620,13620,13620,13620,0
|
|
20240802,182400,1890351890,13620,13620,13620,13620,0
|
|
20240802,182300,1890351890,13620,13620,13620,13620,0
|
|
20240802,182200,1890351890,13620,13620,13620,13620,0
|
|
20240802,182100,1890351890,13620,13620,13620,13620,0
|
|
20240802,182000,1890351890,13620,13620,13620,13620,0
|
|
20240802,181900,1890351890,13620,13620,13620,13620,0
|
|
20240802,181800,1890351890,13620,13620,13620,13620,0
|
|
20240802,181700,1890351890,13620,13620,13620,13620,0
|
|
20240802,181600,1890351890,13620,13620,13620,13620,0
|
|
20240802,181500,1890351890,13620,13620,13620,13620,0
|
|
20240802,181400,1890351890,13620,13620,13620,13620,0
|
|
20240802,181300,1890351890,13620,13620,13620,13620,0
|
|
20240802,181200,1890351890,13620,13620,13620,13620,0
|
|
20240802,181100,1890351890,13620,13620,13620,13620,0
|
|
20240802,181000,1890351890,13620,13620,13620,13620,0
|
|
20240802,180900,1890351890,13620,13620,13620,13620,1140
|
|
20240802,180800,1890351890,13620,13620,13620,13620,0
|
|
20240802,180700,1890351890,13620,13620,13620,13620,0
|
|
20240802,180600,1890351890,13620,13620,13620,13620,0
|
|
20240802,180500,1890351890,13620,13620,13620,13620,0
|
|
20240802,180400,1890351890,13620,13620,13620,13620,0
|
|
20240802,180300,1890351890,13620,13620,13620,13620,0
|
|
20240802,180200,1890351890,13620,13620,13620,13620,0
|
|
20240802,180100,1890351890,13620,13620,13620,13620,0
|
|
20240802,180000,1890351890,13620,13620,13620,13620,0
|
|
20240802,175900,1890351890,13620,13620,13620,13620,0
|
|
20240802,175800,1890351890,13620,13620,13620,13620,0
|
|
20240802,175700,1890351890,13620,13620,13620,13620,0
|
|
20240802,175600,1890351890,13620,13620,13620,13620,0
|
|
20240802,175500,1890351890,13620,13620,13620,13620,0
|
|
20240802,175400,1890351890,13620,13620,13620,13620,0
|
|
20240802,175300,1890351890,13620,13620,13620,13620,0
|
|
20240802,175200,1890351890,13620,13620,13620,13620,0
|
|
20240802,175100,1890351890,13620,13620,13620,13620,0
|
|
20240802,175000,1890351890,13620,13620,13620,13620,0
|
|
20240802,174900,1890351890,13620,13620,13620,13620,0
|
|
20240802,174800,1890351890,13620,13620,13620,13620,0
|
|
20240802,174700,1890351890,13620,13620,13620,13620,0
|
|
20240802,174600,1890351890,13620,13620,13620,13620,0
|
|
20240802,174500,1890351890,13620,13620,13620,13620,0
|
|
20240802,174400,1890351890,13620,13620,13620,13620,0
|
|
20240802,174300,1890351890,13620,13620,13620,13620,0
|
|
20240802,174200,1890351890,13620,13620,13620,13620,0
|
|
20240802,174100,1890351890,13620,13620,13620,13620,0
|
|
20240802,174000,1890351890,13620,13620,13620,13620,0
|
|
20240802,173900,1890351890,13620,13620,13620,13620,1140
|
|
20240802,173800,1890351890,13620,13620,13620,13620,0
|
|
20240802,173700,1890351890,13620,13620,13620,13620,0
|
|
20240802,173600,1890351890,13620,13620,13620,13620,0
|
|
20240802,173500,1890351890,13620,13620,13620,13620,0
|
|
20240802,173400,1890351890,13620,13620,13620,13620,0
|
|
20240802,173300,1890351890,13620,13620,13620,13620,0
|
|
20240802,173200,1890351890,13620,13620,13620,13620,0
|
|
20240802,173100,1890351890,13620,13620,13620,13620,0
|
|
20240802,173000,1890351890,13620,13620,13620,13620,0
|
|
20240802,172900,1890351890,13620,13620,13620,13620,0
|
|
20240802,172800,1890351890,13620,13620,13620,13620,0
|
|
20240802,172700,1890351890,13620,13620,13620,13620,0
|
|
20240802,172600,1890351890,13620,13620,13620,13620,0
|
|
20240802,172500,1890351890,13620,13620,13620,13620,0
|
|
20240802,172400,1890351890,13620,13620,13620,13620,0
|
|
20240802,172300,1890351890,13620,13620,13620,13620,0
|
|
20240802,172200,1890351890,13620,13620,13620,13620,0
|
|
20240802,172100,1890351890,13620,13620,13620,13620,0
|
|
20240802,172000,1890351890,13620,13620,13620,13620,0
|
|
20240802,171900,1890351890,13620,13620,13620,13620,0
|
|
20240802,171800,1890351890,13620,13620,13620,13620,0
|
|
20240802,171700,1890351890,13620,13620,13620,13620,0
|
|
20240802,171600,1890351890,13620,13620,13620,13620,0
|
|
20240802,171500,1890351890,13620,13620,13620,13620,0
|
|
20240802,171400,1890351890,13620,13620,13620,13620,0
|
|
20240802,171300,1890351890,13620,13620,13620,13620,0
|
|
20240802,171200,1890351890,13620,13620,13620,13620,0
|
|
20240802,171100,1890351890,13620,13620,13620,13620,0
|
|
20240802,171000,1890351890,13620,13620,13620,13620,0
|
|
20240802,170900,1890351890,13620,13620,13620,13620,1140
|
|
20240802,170800,1890351890,13620,13620,13620,13620,0
|
|
20240802,170700,1890351890,13620,13620,13620,13620,0
|
|
20240802,170600,1890351890,13620,13620,13620,13620,0
|
|
20240802,170500,1890351890,13620,13620,13620,13620,0
|
|
20240802,170400,1890351890,13620,13620,13620,13620,0
|
|
20240802,170300,1890351890,13620,13620,13620,13620,0
|
|
20240802,170200,1890351890,13620,13620,13620,13620,0
|
|
20240802,170100,1890351890,13620,13620,13620,13620,0
|
|
20240802,170000,1890351890,13620,13620,13620,13620,0
|
|
20240802,165900,1890351890,13620,13620,13620,13620,0
|
|
20240802,165800,1890351890,13620,13620,13620,13620,0
|
|
20240802,165700,1890351890,13620,13620,13620,13620,0
|
|
20240802,165600,1890351890,13620,13620,13620,13620,0
|
|
20240802,165500,1890351890,13620,13620,13620,13620,0
|
|
20240802,165400,1890351890,13620,13620,13620,13620,0
|
|
20240802,165300,1890351890,13620,13620,13620,13620,0
|
|
20240802,165200,1890351890,13620,13620,13620,13620,0
|
|
20240802,165100,1890351890,13620,13620,13620,13620,0
|
|
20240802,165000,1890351890,13620,13620,13620,13620,0
|
|
20240802,164900,1890351890,13620,13620,13620,13620,0
|
|
20240802,164800,1890351890,13620,13620,13620,13620,0
|
|
20240802,164700,1890351890,13620,13620,13620,13620,0
|
|
20240802,164600,1890351890,13620,13620,13620,13620,0
|
|
20240802,164500,1890351890,13620,13620,13620,13620,0
|
|
20240802,164400,1890351890,13620,13620,13620,13620,0
|
|
20240802,164300,1890351890,13620,13620,13620,13620,0
|
|
20240802,164200,1890351890,13620,13620,13620,13620,0
|
|
20240802,164100,1890351890,13620,13620,13620,13620,0
|
|
20240802,164000,1890351890,13620,13620,13620,13620,0
|
|
20240802,163900,1890351890,13620,13620,13620,13620,1140
|
|
20240802,163800,1890351890,13620,13620,13620,13620,0
|
|
20240802,163700,1890351890,13620,13620,13620,13620,0
|
|
20240802,163600,1890351890,13620,13620,13620,13620,0
|
|
20240802,163500,1890351890,13620,13620,13620,13620,0
|
|
20240802,163400,1890351890,13620,13620,13620,13620,0
|
|
20240802,163300,1890351890,13620,13620,13620,13620,0
|
|
20240802,163200,1890351890,13620,13620,13620,13620,0
|
|
20240802,163100,1890351890,13620,13620,13620,13620,0
|
|
20240802,163000,1890351890,13620,13620,13620,13620,0
|
|
20240802,162900,1890351890,13620,13620,13620,13620,0
|
|
20240802,162800,1890351890,13620,13620,13620,13620,0
|
|
20240802,162700,1890351890,13620,13620,13620,13620,0
|
|
20240802,162600,1890351890,13620,13620,13620,13620,0
|
|
20240802,162500,1890351890,13620,13620,13620,13620,0
|
|
20240802,162400,1890351890,13620,13620,13620,13620,0
|
|
20240802,162300,1890351890,13620,13620,13620,13620,0
|
|
20240802,162200,1890351890,13620,13620,13620,13620,0
|
|
20240802,162100,1890351890,13620,13620,13620,13620,0
|
|
20240802,162000,1890351890,13620,13620,13620,13620,0
|
|
20240802,161900,1890351890,13620,13620,13620,13620,0
|
|
20240802,161800,1890351890,13620,13620,13620,13620,0
|
|
20240802,161700,1890351890,13620,13620,13620,13620,0
|
|
20240802,161600,1890351890,13620,13620,13620,13620,0
|
|
20240802,161500,1890351890,13620,13620,13620,13620,0
|
|
20240802,161400,1890351890,13620,13620,13620,13620,0
|
|
20240802,161300,1890351890,13620,13620,13620,13620,0
|
|
20240802,161200,1890351890,13620,13620,13620,13620,0
|
|
20240802,161100,1890351890,13620,13620,13620,13620,0
|
|
20240802,161000,1890351890,13620,13620,13620,13620,0
|
|
20240802,160900,1890351890,13620,13620,13620,13620,1140
|
|
20240802,160800,1890351890,13620,13620,13620,13620,0
|
|
20240802,160700,1890351890,13620,13620,13620,13620,0
|
|
20240802,160600,1890351890,13620,13620,13620,13620,0
|
|
20240802,160500,1890351890,13620,13620,13620,13620,0
|
|
20240802,160400,1890351890,13620,13620,13620,13620,0
|
|
20240802,160300,1890351890,13620,13620,13620,13620,0
|
|
20240802,160200,1890351890,13620,13620,13620,13620,0
|
|
20240802,160100,1890351890,13620,13620,13620,13620,0
|
|
20240802,160000,1890351890,13620,13620,13620,13620,0
|
|
20240802,155900,1890351890,13620,13620,13620,13620,0
|
|
20240802,155800,1890351890,13620,13620,13620,13620,0
|
|
20240802,155700,1890351890,13620,13620,13620,13620,0
|
|
20240802,155600,1890351890,13620,13620,13620,13620,0
|
|
20240802,155500,1890351890,13620,13620,13620,13620,0
|
|
20240802,155400,1890351890,13620,13620,13620,13620,0
|
|
20240802,155300,1890351890,13620,13620,13620,13620,0
|
|
20240802,155200,1890351890,13620,13620,13620,13620,0
|
|
20240802,155100,1890351890,13620,13620,13620,13620,0
|
|
20240802,155000,1890351890,13620,13620,13620,13620,0
|
|
20240802,154900,1890351890,13620,13620,13620,13620,0
|
|
20240802,154800,1890351890,13620,13620,13620,13620,0
|
|
20240802,154700,1890351890,13620,13620,13620,13620,0
|
|
20240802,154600,1890351890,13620,13620,13620,13620,0
|
|
20240802,154500,1890351890,13620,13620,13620,13620,0
|
|
20240802,154400,1890351890,13620,13620,13620,13620,0
|
|
20240802,154300,1890351890,13620,13620,13620,13620,0
|
|
20240802,154200,1890351890,13620,13620,13620,13620,0
|
|
20240802,154100,1890351890,13620,13620,13620,13620,0
|
|
20240802,154000,1890351890,13620,13620,13620,13620,0
|
|
20240802,153900,1890351890,13620,13620,13620,13620,1140
|
|
20240802,153800,1890351890,13620,13620,13620,13620,0
|
|
20240802,153700,1890351890,13620,13620,13620,13620,0
|
|
20240802,153600,1890351890,13620,13620,13620,13620,0
|
|
20240802,153500,1890351890,13620,13620,13620,13620,0
|
|
20240802,153400,1890351890,13620,13620,13620,13620,0
|
|
20240802,153300,1890351890,13620,13620,13620,13620,0
|
|
20240802,153200,1890351890,13620,13620,13620,13620,0
|
|
20240802,153100,1890351890,13620,13620,13620,13620,0
|
|
20240802,153000,1890351890,13620,13620,13620,13620,1140
|
|
20240802,152900,1874825090,13560,13560,13560,13560,0
|
|
20240802,152800,1874825090,13560,13560,13560,13560,0
|
|
20240802,152700,1874825090,13560,13560,13560,13560,0
|
|
20240802,152600,1874825090,13560,13560,13560,13560,0
|
|
20240802,152500,1874825090,13560,13560,13560,13560,0
|
|
20240802,152400,1874825090,13560,13560,13560,13560,0
|
|
20240802,152300,1874825090,13560,13560,13560,13560,0
|
|
20240802,152200,1874825090,13560,13560,13560,13560,0
|
|
20240802,152100,1874825090,13560,13560,13560,13560,0
|
|
20240802,152000,1874825090,13560,13560,13560,13560,0
|
|
20240802,151900,1874825090,13560,13560,13610,13560,498
|
|
20240802,151800,1868057740,13560,13570,13570,13560,1041
|
|
20240802,151700,1853933960,13600,13570,13610,13570,164
|
|
20240802,151600,1851704260,13570,13570,13570,13570,167
|
|
20240802,151500,1849438070,13560,13560,13560,13550,189
|
|
20240802,151400,1846875240,13560,13550,13580,13550,208
|
|
20240802,151300,1844053310,13550,13590,13590,13550,1002
|
|
20240802,151200,1830462410,13590,13590,13590,13580,1867
|
|
20240802,151100,1805093650,13590,13600,13600,13590,86
|
|
20240802,151000,1803924600,13580,13580,13580,13580,21
|
|
20240802,150900,1803639420,13580,13600,13600,13570,1200
|
|
20240802,150800,1787337710,13600,13590,13600,13590,333
|
|
20240802,150700,1782809010,13580,13590,13590,13580,84
|
|
20240802,150600,1781667500,13600,13600,13610,13590,379
|
|
20240802,150500,1776512250,13590,13600,13600,13580,422
|
|
20240802,150400,1770776420,13610,13610,13610,13610,116
|
|
20240802,150300,1769197660,13610,13610,13610,13610,130
|
|
20240802,150200,1767428360,13620,13620,13620,13620,10
|
|
20240802,150100,1767292160,13620,13610,13630,13610,387
|
|
20240802,150000,1762021590,13620,13610,13620,13610,3
|
|
20240802,145900,1761980750,13600,13600,13600,13600,0
|
|
20240802,145800,1761980750,13600,13600,13620,13600,248
|
|
20240802,145700,1758605030,13610,13610,13610,13610,10
|
|
20240802,145600,1758468930,13610,13600,13620,13600,126
|
|
20240802,145500,1756754830,13620,13610,13620,13610,584
|
|
20240802,145400,1748802090,13600,13600,13600,13600,225
|
|
20240802,145300,1745742090,13600,13560,13600,13560,60
|
|
20240802,145200,1744927710,13560,13550,13560,13550,335
|
|
20240802,145100,1740386230,13580,13580,13580,13580,146
|
|
20240802,145000,1738403550,13580,13550,13580,13550,351
|
|
20240802,144900,1733639270,13500,13560,13560,13500,116
|
|
20240802,144800,1732072610,13490,13490,13490,13490,2
|
|
20240802,144700,1732045630,13490,13570,13570,13490,503
|
|
20240802,144600,1725257410,13570,13570,13570,13570,70
|
|
20240802,144500,1724307510,13500,13500,13500,13500,307
|
|
20240802,144400,1720163010,13490,13500,13510,13490,1423
|
|
20240802,144300,1700951540,13570,13550,13570,13550,350
|
|
20240802,144200,1696202680,13570,13510,13570,13490,3527
|
|
20240802,144100,1648574670,13510,13570,13570,13510,612
|
|
20240802,144000,1640299830,13570,13540,13580,13520,2966
|
|
20240802,143900,1600166500,13550,13540,13550,13540,635
|
|
20240802,143800,1591563980,13560,13580,13580,13550,3371
|
|
20240802,143700,1545851830,13580,13570,13580,13570,251
|
|
20240802,143600,1542443360,13570,13580,13580,13570,142
|
|
20240802,143500,1540515220,13580,13590,13590,13570,874
|
|
20240802,143400,1528646210,13600,13600,13600,13580,812
|
|
20240802,143300,1517612260,13590,13590,13590,13590,31
|
|
20240802,143200,1517190970,13590,13590,13590,13590,50
|
|
20240802,143100,1516511470,13590,13590,13590,13590,73
|
|
20240802,143000,1515519400,13600,13590,13600,13590,39
|
|
20240802,142900,1514989380,13580,13580,13580,13580,5
|
|
20240802,142800,1514921480,13590,13590,13600,13590,351
|
|
20240802,142700,1510151380,13590,13590,13590,13590,158
|
|
20240802,142600,1508004160,13600,13600,13600,13600,116
|
|
20240802,142500,1506426560,13650,13610,13650,13600,31
|
|
20240802,142400,1506004810,13600,13600,13600,13600,304
|
|
20240802,142300,1501870410,13660,13660,13660,13660,0
|
|
20240802,142200,1501870410,13660,13660,13660,13630,41
|
|
20240802,142100,1501310810,13660,13620,13660,13620,37
|
|
20240802,142000,1500806350,13600,13640,13650,13600,180
|
|
20240802,141900,1498355220,13600,13640,13640,13600,495
|
|
20240802,141800,1491606660,13640,13640,13640,13640,56
|
|
20240802,141700,1490842820,13600,13600,13600,13600,135
|
|
20240802,141600,1489006820,13640,13640,13640,13640,11
|
|
20240802,141500,1488856780,13650,13610,13650,13610,212
|
|
20240802,141400,1485967480,13610,13610,13610,13610,0
|
|
20240802,141300,1485967480,13610,13610,13610,13610,27
|
|
20240802,141200,1485600010,13640,13640,13640,13640,22
|
|
20240802,141100,1485299930,13640,13650,13650,13640,49
|
|
20240802,141000,1484631340,13610,13610,13610,13610,104
|
|
20240802,140900,1483215900,13660,13660,13660,13660,0
|
|
20240802,140800,1483215900,13660,13660,13660,13660,6
|
|
20240802,140700,1483133940,13660,13650,13660,13640,36
|
|
20240802,140600,1482642500,13650,13640,13650,13640,165
|
|
20240802,140500,1480391460,13640,13630,13640,13620,33
|
|
20240802,140400,1479941640,13640,13600,13640,13600,303
|
|
20240802,140300,1475811080,13600,13600,13600,13600,120
|
|
20240802,140200,1474179080,13590,13600,13630,13590,317
|
|
20240802,140100,1469868750,13600,13600,13600,13600,60
|
|
20240802,140000,1469052750,13600,13600,13600,13600,10
|
|
20240802,135900,1468916750,13600,13600,13600,13600,86
|
|
20240802,135800,1467747150,13640,13640,13640,13640,10
|
|
20240802,135700,1467610750,13590,13590,13590,13590,0
|
|
20240802,135600,1467610750,13590,13590,13590,13590,30
|
|
20240802,135500,1467203050,13630,13600,13640,13590,199
|
|
20240802,135400,1464495890,13590,13600,13600,13590,50
|
|
20240802,135300,1463815930,13600,13600,13600,13600,0
|
|
20240802,135200,1463815930,13600,13600,13650,13600,119
|
|
20240802,135100,1462197030,13650,13650,13650,13650,1
|
|
20240802,135000,1462183380,13650,13650,13650,13650,0
|
|
20240802,134900,1462183380,13650,13650,13650,13650,0
|
|
20240802,134800,1462183380,13650,13600,13650,13590,823
|
|
20240802,134700,1450980430,13600,13600,13600,13600,10
|
|
20240802,134600,1450844430,13600,13590,13640,13590,166
|
|
20240802,134500,1448586520,13590,13600,13600,13590,136
|
|
20240802,134400,1446737230,13600,13600,13600,13600,3
|
|
20240802,134300,1446696430,13590,13590,13590,13590,0
|
|
20240802,134200,1446696430,13590,13590,13590,13590,35
|
|
20240802,134100,1446220780,13600,13600,13600,13600,104
|
|
20240802,134000,1444806380,13640,13640,13640,13640,0
|
|
20240802,133900,1444806380,13640,13590,13640,13590,37
|
|
20240802,133800,1444301750,13640,13640,13650,13640,251
|
|
20240802,133700,1440876420,13640,13630,13640,13580,785
|
|
20240802,133600,1430177440,13580,13580,13580,13580,42
|
|
20240802,133500,1429607080,13580,13590,13590,13580,248
|
|
20240802,133400,1426239160,13580,13580,13580,13580,105
|
|
20240802,133300,1424813260,13590,13590,13590,13590,0
|
|
20240802,133200,1424813260,13590,13590,13590,13590,0
|
|
20240802,133100,1424813260,13590,13590,13590,13590,0
|
|
20240802,133000,1424813260,13590,13590,13590,13590,121
|
|
20240802,132900,1423168870,13570,13630,13630,13570,451
|
|
20240802,132800,1417044360,13630,13640,13640,13630,45
|
|
20240802,132700,1416431000,13590,13600,13600,13590,107
|
|
20240802,132600,1414975820,13640,13650,13650,13640,5
|
|
20240802,132500,1414907600,13650,13650,13650,13650,10
|
|
20240802,132400,1414771100,13650,13640,13650,13640,170
|
|
20240802,132300,1412452290,13640,13640,13640,13640,189
|
|
20240802,132200,1409874330,13630,13630,13630,13630,700
|
|
20240802,132100,1400333330,13630,13630,13630,13630,311
|
|
20240802,132000,1396094400,13620,13550,13620,13550,365
|
|
20240802,131900,1391132980,13600,13600,13600,13600,45
|
|
20240802,131800,1390520980,13600,13600,13600,13600,10
|
|
20240802,131700,1390384980,13530,13530,13530,13530,0
|
|
20240802,131600,1390384980,13530,13580,13600,13530,394
|
|
20240802,131500,1385036660,13570,13570,13570,13570,333
|
|
20240802,131400,1380517850,13570,13570,13570,13570,0
|
|
20240802,131300,1380517850,13570,13580,13580,13570,12
|
|
20240802,131200,1380355000,13530,13570,13570,13530,118
|
|
20240802,131100,1378758020,13570,13530,13570,13530,12
|
|
20240802,131000,1378595220,13530,13560,13560,13530,80
|
|
20240802,130900,1377512490,13540,13540,13540,13540,105
|
|
20240802,130800,1376090790,13530,13530,13530,13530,0
|
|
20240802,130700,1376090790,13530,13540,13540,13530,476
|
|
20240802,130600,1369650050,13540,13550,13550,13530,105
|
|
20240802,130500,1368229230,13580,13520,13580,13520,117
|
|
20240802,130400,1366645980,13550,13550,13550,13550,40
|
|
20240802,130300,1366103980,13520,13520,13520,13520,0
|
|
20240802,130200,1366103980,13520,13520,13520,13520,127
|
|
20240802,130100,1364386940,13540,13540,13540,13540,24
|
|
20240802,130000,1364061980,13600,13600,13600,13600,1
|
|
20240802,125900,1364048380,13520,13590,13590,13520,29
|
|
20240802,125800,1363655460,13520,13520,13520,13520,105
|
|
20240802,125700,1362235860,13600,13590,13600,13530,1097
|
|
20240802,125600,1347368440,13590,13590,13590,13590,60
|
|
20240802,125500,1346553040,13570,13570,13570,13570,112
|
|
20240802,125400,1345033200,13570,13570,13570,13570,11
|
|
20240802,125300,1344883930,13570,13570,13570,13570,0
|
|
20240802,125200,1344883930,13570,13570,13570,13570,6
|
|
20240802,125100,1344802510,13570,13560,13570,13550,252
|
|
20240802,125000,1341385090,13570,13570,13570,13570,36
|
|
20240802,124900,1340896570,13570,13570,13570,13570,82
|
|
20240802,124800,1339783830,13570,13570,13570,13570,0
|
|
20240802,124700,1339783830,13570,13590,13600,13570,228
|
|
20240802,124600,1336684630,13590,13590,13590,13590,1
|
|
20240802,124500,1336671040,13550,13550,13550,13550,201
|
|
20240802,124400,1333947490,13550,13550,13550,13550,186
|
|
20240802,124300,1331427190,13580,13580,13580,13580,11
|
|
20240802,124200,1331277810,13580,13580,13580,13580,0
|
|
20240802,124100,1331277810,13580,13530,13580,13520,98
|
|
20240802,124000,1329951460,13520,13530,13600,13520,2236
|
|
20240802,123900,1299696820,13540,13590,13590,13540,1490
|
|
20240802,123800,1279521320,13610,13610,13610,13610,0
|
|
20240802,123700,1279521320,13610,13610,13610,13610,24
|
|
20240802,123600,1279194680,13610,13610,13610,13610,20
|
|
20240802,123500,1278922480,13620,13620,13620,13620,52
|
|
20240802,123400,1278214240,13610,13610,13610,13610,12
|
|
20240802,123300,1278050920,13580,13570,13580,13570,708
|
|
20240802,123200,1268442320,13610,13570,13610,13570,181
|
|
20240802,123100,1265982690,13580,13560,13580,13560,10
|
|
20240802,123000,1265846950,13600,13530,13600,13530,197
|
|
20240802,122900,1263180000,13530,13540,13540,13530,102
|
|
20240802,122800,1261799130,13490,13500,13500,13490,100
|
|
20240802,122700,1260449790,13500,13500,13500,13500,2
|
|
20240802,122600,1260422790,13520,13540,13540,13520,190
|
|
20240802,122500,1257851480,13540,13540,13540,13540,0
|
|
20240802,122400,1257851480,13540,13540,13540,13540,4
|
|
20240802,122300,1257797320,13550,13550,13550,13550,0
|
|
20240802,122200,1257797320,13550,13560,13560,13550,155
|
|
20240802,122100,1255697060,13640,13570,13640,13570,232
|
|
20240802,122000,1252536940,13570,13570,13570,13570,57
|
|
20240802,121900,1251763450,13600,13610,13610,13520,174
|
|
20240802,121800,1249404960,13610,13610,13610,13610,24
|
|
20240802,121700,1249078320,13600,13600,13610,13600,72
|
|
20240802,121600,1248098520,13620,13610,13620,13610,240
|
|
20240802,121500,1244829760,13460,13590,13610,13460,650
|
|
20240802,121400,1236000090,13590,13540,13590,13460,243
|
|
20240802,121300,1232706350,13540,13450,13540,13450,1357
|
|
20240802,121200,1214374850,13450,13510,13510,13450,494
|
|
20240802,121100,1207728570,13520,13530,13530,13510,42
|
|
20240802,121000,1207161020,13520,13460,13520,13460,36
|
|
20240802,120900,1206675800,13450,13460,13460,13450,1414
|
|
20240802,120800,1187643400,13460,13500,13500,13460,3858
|
|
20240802,120700,1135688110,13530,13510,13530,13510,234
|
|
20240802,120600,1132525170,13490,13490,13490,13490,0
|
|
20240802,120500,1132525170,13490,13490,13490,13490,536
|
|
20240802,120400,1125294530,13510,13520,13520,13510,14
|
|
20240802,120300,1125105360,13490,13490,13490,13490,0
|
|
20240802,120200,1125105360,13490,13490,13490,13490,14
|
|
20240802,120100,1124916500,13490,13490,13490,13490,105
|
|
20240802,120000,1123500050,13490,13490,13490,13490,383
|
|
20240802,115900,1118333380,13490,13510,13510,13480,575
|
|
20240802,115800,1110571410,13520,13560,13570,13520,666
|
|
20240802,115700,1101553100,13560,13600,13600,13560,6253
|
|
20240802,115600,1016633170,13640,13640,13640,13600,324
|
|
20240802,115500,1012225850,13630,13600,13640,13600,77
|
|
20240802,115400,1011176350,13600,13610,13620,13600,1924
|
|
20240802,115300,985001880,13610,13610,13610,13610,5
|
|
20240802,115200,984933830,13660,13620,13660,13620,312
|
|
20240802,115100,980682790,13620,13620,13620,13620,46
|
|
20240802,115000,980056270,13610,13620,13620,13610,214
|
|
20240802,114900,977143710,13610,13610,13610,13610,252
|
|
20240802,114800,973713990,13610,13630,13630,13610,1019
|
|
20240802,114700,959828800,13630,13640,13640,13630,127
|
|
20240802,114600,958096730,13650,13660,13660,13650,36
|
|
20240802,114500,957605310,13650,13660,13660,13650,45
|
|
20240802,114400,956990950,13660,13660,13660,13660,83
|
|
20240802,114300,955857170,13610,13610,13610,13610,105
|
|
20240802,114200,954428120,13660,13670,13670,13610,3502
|
|
20240802,114100,906745450,13640,13650,13650,13640,1509
|
|
20240802,114000,886152160,13650,13650,13650,13650,104
|
|
20240802,113900,884732560,13670,13660,13670,13660,63
|
|
20240802,113800,883871370,13670,13670,13670,13670,36
|
|
20240802,113700,883379250,13650,13670,13670,13650,118
|
|
20240802,113600,881767430,13650,13660,13660,13650,127
|
|
20240802,113500,880033660,13660,13660,13670,13650,95
|
|
20240802,113400,878736450,13650,13650,13650,13650,11
|
|
20240802,113300,878586300,13670,13660,13670,13660,42
|
|
20240802,113200,878012550,13650,13660,13660,13650,106
|
|
20240802,113100,876565640,13660,13660,13660,13660,156
|
|
20240802,113000,874434680,13660,13670,13670,13660,31
|
|
20240802,112900,874011120,13670,13670,13670,13670,34
|
|
20240802,112800,873546340,13680,13680,13680,13680,6
|
|
20240802,112700,873464260,13650,13690,13690,13650,173
|
|
20240802,112600,871097490,13690,13690,13690,13690,43
|
|
20240802,112500,870508820,13690,13690,13690,13660,125
|
|
20240802,112400,868800690,13700,13680,13710,13680,628
|
|
20240802,112300,860200370,13680,13680,13680,13680,96
|
|
20240802,112200,858887090,13690,13660,13690,13660,181
|
|
20240802,112100,856412350,13700,13700,13700,13700,79
|
|
20240802,112000,855330050,13700,13700,13700,13650,72
|
|
20240802,111900,854343700,13700,13650,13700,13650,118
|
|
20240802,111800,852730650,13650,13690,13690,13650,437
|
|
20240802,111700,846752320,13660,13660,13660,13660,114
|
|
20240802,111600,845195080,13660,13660,13660,13660,24
|
|
20240802,111500,844867240,13660,13660,13660,13660,240
|
|
20240802,111400,841588840,13690,13670,13690,13660,148
|
|
20240802,111300,839566530,13660,13670,13670,13660,407
|
|
20240802,111200,834002940,13670,13700,13700,13670,40
|
|
20240802,111100,833455200,13690,13700,13700,13690,628
|
|
20240802,111000,824857000,13700,13700,13700,13700,12
|
|
20240802,110900,824692600,13690,13690,13690,13690,0
|
|
20240802,110800,824692600,13690,13690,13700,13690,121
|
|
20240802,110700,823036010,13670,13690,13690,13670,639
|
|
20240802,110600,814290200,13690,13660,13690,13660,2
|
|
20240802,110500,814262850,13660,13660,13660,13660,103
|
|
20240802,110400,812855870,13650,13660,13660,13650,52
|
|
20240802,110300,812146050,13670,13670,13670,13670,11
|
|
20240802,110200,811995680,13680,13680,13680,13680,55
|
|
20240802,110100,811243280,13650,13650,13650,13650,30
|
|
20240802,110000,810833780,13650,13660,13680,13650,1106
|
|
20240802,105900,795707980,13660,13670,13670,13660,350
|
|
20240802,105800,790924480,13680,13680,13680,13680,352
|
|
20240802,105700,786109120,13700,13670,13700,13660,127
|
|
20240802,105600,784374110,13710,13690,13710,13690,5
|
|
20240802,105500,784305620,13670,13660,13670,13660,6
|
|
20240802,105400,784223610,13670,13670,13670,13670,20
|
|
20240802,105300,783950210,13670,13660,13670,13660,106
|
|
20240802,105200,782502240,13660,13660,13660,13660,1
|
|
20240802,105100,782488580,13670,13670,13670,13670,3
|
|
20240802,105000,782447570,13660,13670,13670,13660,482
|
|
20240802,104900,775862240,13710,13710,13710,13710,0
|
|
20240802,104800,775862240,13710,13690,13710,13690,968
|
|
20240802,104700,762596900,13680,13680,13680,13680,500
|
|
20240802,104600,755756900,13680,13650,13680,13650,495
|
|
20240802,104500,748988660,13680,13680,13680,13680,0
|
|
20240802,104400,748988660,13680,13660,13680,13660,11
|
|
20240802,104300,748838380,13660,13660,13660,13660,0
|
|
20240802,104200,748838380,13660,13650,13660,13650,217
|
|
20240802,104100,745874260,13650,13650,13650,13650,55
|
|
20240802,104000,745123510,13650,13650,13650,13650,20
|
|
20240802,103900,744850510,13650,13660,13660,13650,7
|
|
20240802,103800,744754930,13670,13650,13670,13620,689
|
|
20240802,103700,735357740,13650,13700,13700,13650,85
|
|
20240802,103600,734196600,13690,13670,13690,13670,341
|
|
20240802,103500,729534010,13670,13670,13670,13630,524
|
|
20240802,103400,722384640,13670,13640,13680,13640,443
|
|
20240802,103300,716341430,13640,13640,13640,13640,0
|
|
20240802,103200,716341430,13640,13690,13690,13640,105
|
|
20240802,103100,714909180,13640,13650,13650,13640,326
|
|
20240802,103000,710462390,13660,13700,13700,13640,516
|
|
20240802,102900,703418680,13700,13650,13700,13650,367
|
|
20240802,102800,698407090,13650,13650,13710,13650,132
|
|
20240802,102700,696604530,13650,13750,13750,13650,2515
|
|
20240802,102600,662210310,13750,13720,13750,13720,2
|
|
20240802,102500,662182840,13720,13670,13740,13670,366
|
|
20240802,102400,657177570,13740,13700,13750,13670,330
|
|
20240802,102300,652657380,13690,13700,13700,13670,268
|
|
20240802,102200,648990800,13700,13670,13700,13670,240
|
|
20240802,102100,645707970,13730,13690,13730,13670,162
|
|
20240802,102000,643492050,13700,13740,13760,13700,1032
|
|
20240802,101900,629338780,13740,13730,13800,13710,129
|
|
20240802,101800,627567750,13730,13760,13760,13730,996
|
|
20240802,101700,613872220,13760,13860,13860,13760,1749
|
|
20240802,101600,589739340,13870,13900,13900,13840,676
|
|
20240802,101500,580380620,13840,13940,13940,13840,1219
|
|
20240802,101400,563443250,13940,13850,13950,13850,2111
|
|
20240802,101300,534112860,13850,13780,13860,13780,6151
|
|
20240802,101200,449146030,13780,13780,13790,13780,491
|
|
20240802,101100,442380000,13780,13780,13780,13750,341
|
|
20240802,101000,437683910,13780,13760,13780,13750,1062
|
|
20240802,100900,423065470,13760,13750,13760,13750,34
|
|
20240802,100800,422597930,13750,13750,13750,13750,205
|
|
20240802,100700,419779180,13750,13750,13750,13750,314
|
|
20240802,100600,415461680,13750,13750,13750,13750,124
|
|
20240802,100500,413756680,13750,13750,13750,13750,19
|
|
20240802,100400,413495430,13750,13720,13750,13720,1075
|
|
20240802,100300,398725770,13700,13700,13700,13700,141
|
|
20240802,100200,396794070,13700,13730,13740,13700,101
|
|
20240802,100100,395408450,13700,13700,13720,13700,168
|
|
20240802,100000,393106750,13650,13700,13700,13650,135
|
|
20240802,095900,391258750,13740,13700,13740,13700,136
|
|
20240802,095800,389392510,13740,13730,13740,13700,32
|
|
20240802,095700,388953130,13730,13670,13740,13670,1899
|
|
20240802,095600,362924230,13670,13670,13670,13670,55
|
|
20240802,095500,362172380,13700,13680,13700,13680,106
|
|
20240802,095400,360721680,13680,13680,13680,13670,36
|
|
20240802,095300,360229310,13690,13690,13690,13690,5
|
|
20240802,095200,360160860,13690,13690,13700,13690,307
|
|
20240802,095100,355958020,13680,13650,13680,13650,141
|
|
20240802,095000,354031580,13620,13630,13640,13620,1062
|
|
20240802,094900,339552010,13620,13620,13620,13610,1199
|
|
20240802,094800,323222630,13630,13650,13650,13630,1294
|
|
20240802,094700,305584570,13650,13650,13650,13650,0
|
|
20240802,094600,305584570,13650,13650,13670,13650,1266
|
|
20240802,094500,288303650,13660,13680,13680,13660,139
|
|
20240802,094400,286404490,13690,13690,13690,13690,1
|
|
20240802,094300,286390800,13660,13660,13660,13660,0
|
|
20240802,094200,286390800,13660,13660,13660,13660,367
|
|
20240802,094100,281377580,13660,13660,13660,13660,103
|
|
20240802,094000,279970600,13660,13660,13660,13660,101
|
|
20240802,093900,278590940,13690,13650,13690,13650,1223
|
|
20240802,093800,261855650,13650,13650,13650,13650,104
|
|
20240802,093700,260436050,13640,13640,13660,13640,635
|
|
20240802,093600,251774190,13690,13690,13690,13690,23
|
|
20240802,093500,251459320,13640,13640,13640,13640,165
|
|
20240802,093400,249208720,13640,13640,13640,13640,9
|
|
20240802,093300,249085960,13640,13680,13680,13640,144
|
|
20240802,093200,247117000,13690,13680,13690,13680,1530
|
|
20240802,093100,226174420,13620,13620,13620,13620,28
|
|
20240802,093000,225793060,13620,13680,13680,13620,335
|
|
20240802,092900,221221610,13680,13670,13680,13670,116
|
|
20240802,092800,219635070,13670,13670,13670,13670,0
|
|
20240802,092700,219635070,13670,13670,13670,13650,179
|
|
20240802,092600,217188160,13670,13680,13680,13670,54
|
|
20240802,092500,216449490,13660,13650,13660,13650,368
|
|
20240802,092400,211425080,13650,13650,13650,13640,1409
|
|
20240802,092300,192192240,13650,13640,13660,13620,416
|
|
20240802,092200,186523080,13630,13670,13680,13630,1534
|
|
20240802,092100,165575840,13670,13690,13690,13670,110
|
|
20240802,092000,164071000,13690,13680,13690,13680,58
|
|
20240802,091900,163277540,13680,13680,13690,13680,152
|
|
20240802,091800,161198130,13690,13690,13700,13680,227
|
|
20240802,091700,158092080,13680,13670,13700,13660,660
|
|
20240802,091600,149067110,13660,13660,13660,13650,177
|
|
20240802,091500,146649390,13660,13660,13660,13610,162
|
|
20240802,091400,144437420,13660,13660,13660,13610,594
|
|
20240802,091300,136337270,13700,13670,13700,13670,19
|
|
20240802,091200,136077510,13660,13660,13660,13650,128
|
|
20240802,091100,134329060,13740,13780,13780,13660,699
|
|
20240802,091000,124761270,13770,13770,13770,13690,242
|
|
20240802,090900,121433400,13790,13780,13790,13690,195
|
|
20240802,090800,118746000,13750,13700,13750,13660,2016
|
|
20240802,090700,91145220,13690,13660,13690,13660,740
|
|
20240802,090600,81031610,13660,13640,13660,13640,367
|
|
20240802,090500,76021060,13640,13640,13640,13640,125
|
|
20240802,090400,74316060,13650,13660,13670,13650,337
|
|
20240802,090300,69712620,13680,13630,13680,13620,1457
|
|
20240802,090200,49827930,13620,13580,13640,13580,554
|
|
20240802,090100,42290190,13580,13640,13650,13580,304
|
|
20240802,090000,38146210,13640,13610,13640,13570,2764
|