647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194400,1595293390,17500,17500,17500,17500,1393
|
|
20240802,194300,1595293390,17500,17500,17500,17500,0
|
|
20240802,194200,1595293390,17500,17500,17500,17500,0
|
|
20240802,194100,1595293390,17500,17500,17500,17500,0
|
|
20240802,194000,1595293390,17500,17500,17500,17500,0
|
|
20240802,193900,1595293390,17500,17500,17500,17500,0
|
|
20240802,193800,1595293390,17500,17500,17500,17500,0
|
|
20240802,193700,1595293390,17500,17500,17500,17500,0
|
|
20240802,193600,1595293390,17500,17500,17500,17500,0
|
|
20240802,193500,1595293390,17500,17500,17500,17500,0
|
|
20240802,193400,1595293390,17500,17500,17500,17500,0
|
|
20240802,193300,1595293390,17500,17500,17500,17500,0
|
|
20240802,193200,1595293390,17500,17500,17500,17500,0
|
|
20240802,193100,1595293390,17500,17500,17500,17500,0
|
|
20240802,193000,1595293390,17500,17500,17500,17500,0
|
|
20240802,192900,1595293390,17500,17500,17500,17500,0
|
|
20240802,192800,1595293390,17500,17500,17500,17500,0
|
|
20240802,192700,1595293390,17500,17500,17500,17500,0
|
|
20240802,192600,1595293390,17500,17500,17500,17500,0
|
|
20240802,192500,1595293390,17500,17500,17500,17500,0
|
|
20240802,192400,1595293390,17500,17500,17500,17500,0
|
|
20240802,192300,1595293390,17500,17500,17500,17500,0
|
|
20240802,192200,1595293390,17500,17500,17500,17500,0
|
|
20240802,192100,1595293390,17500,17500,17500,17500,0
|
|
20240802,192000,1595293390,17500,17500,17500,17500,0
|
|
20240802,191900,1595293390,17500,17500,17500,17500,0
|
|
20240802,191800,1595293390,17500,17500,17500,17500,0
|
|
20240802,191700,1595293390,17500,17500,17500,17500,0
|
|
20240802,191600,1595293390,17500,17500,17500,17500,0
|
|
20240802,191500,1595293390,17500,17500,17500,17500,0
|
|
20240802,191400,1595293390,17500,17500,17500,17500,1393
|
|
20240802,191300,1595293390,17500,17500,17500,17500,0
|
|
20240802,191200,1595293390,17500,17500,17500,17500,0
|
|
20240802,191100,1595293390,17500,17500,17500,17500,0
|
|
20240802,191000,1595293390,17500,17500,17500,17500,0
|
|
20240802,190900,1595293390,17500,17500,17500,17500,0
|
|
20240802,190800,1595293390,17500,17500,17500,17500,0
|
|
20240802,190700,1595293390,17500,17500,17500,17500,0
|
|
20240802,190600,1595293390,17500,17500,17500,17500,0
|
|
20240802,190500,1595293390,17500,17500,17500,17500,0
|
|
20240802,190400,1595293390,17500,17500,17500,17500,0
|
|
20240802,190300,1595293390,17500,17500,17500,17500,0
|
|
20240802,190200,1595293390,17500,17500,17500,17500,0
|
|
20240802,190100,1595293390,17500,17500,17500,17500,0
|
|
20240802,190000,1595293390,17500,17500,17500,17500,0
|
|
20240802,185900,1595293390,17500,17500,17500,17500,0
|
|
20240802,185800,1595293390,17500,17500,17500,17500,0
|
|
20240802,185700,1595293390,17500,17500,17500,17500,0
|
|
20240802,185600,1595293390,17500,17500,17500,17500,0
|
|
20240802,185500,1595293390,17500,17500,17500,17500,0
|
|
20240802,185400,1595293390,17500,17500,17500,17500,0
|
|
20240802,185300,1595293390,17500,17500,17500,17500,0
|
|
20240802,185200,1595293390,17500,17500,17500,17500,0
|
|
20240802,185100,1595293390,17500,17500,17500,17500,0
|
|
20240802,185000,1595293390,17500,17500,17500,17500,0
|
|
20240802,184900,1595293390,17500,17500,17500,17500,0
|
|
20240802,184800,1595293390,17500,17500,17500,17500,0
|
|
20240802,184700,1595293390,17500,17500,17500,17500,0
|
|
20240802,184600,1595293390,17500,17500,17500,17500,0
|
|
20240802,184500,1595293390,17500,17500,17500,17500,0
|
|
20240802,184400,1595293390,17500,17500,17500,17500,1393
|
|
20240802,184300,1595293390,17500,17500,17500,17500,0
|
|
20240802,184200,1595293390,17500,17500,17500,17500,0
|
|
20240802,184100,1595293390,17500,17500,17500,17500,0
|
|
20240802,184000,1595293390,17500,17500,17500,17500,0
|
|
20240802,183900,1595293390,17500,17500,17500,17500,0
|
|
20240802,183800,1595293390,17500,17500,17500,17500,0
|
|
20240802,183700,1595293390,17500,17500,17500,17500,0
|
|
20240802,183600,1595293390,17500,17500,17500,17500,0
|
|
20240802,183500,1595293390,17500,17500,17500,17500,0
|
|
20240802,183400,1595293390,17500,17500,17500,17500,0
|
|
20240802,183300,1595293390,17500,17500,17500,17500,0
|
|
20240802,183200,1595293390,17500,17500,17500,17500,0
|
|
20240802,183100,1595293390,17500,17500,17500,17500,0
|
|
20240802,183000,1595293390,17500,17500,17500,17500,0
|
|
20240802,182900,1595293390,17500,17500,17500,17500,0
|
|
20240802,182800,1595293390,17500,17500,17500,17500,0
|
|
20240802,182700,1595293390,17500,17500,17500,17500,0
|
|
20240802,182600,1595293390,17500,17500,17500,17500,0
|
|
20240802,182500,1595293390,17500,17500,17500,17500,0
|
|
20240802,182400,1595293390,17500,17500,17500,17500,0
|
|
20240802,182300,1595293390,17500,17500,17500,17500,0
|
|
20240802,182200,1595293390,17500,17500,17500,17500,0
|
|
20240802,182100,1595293390,17500,17500,17500,17500,0
|
|
20240802,182000,1595293390,17500,17500,17500,17500,0
|
|
20240802,181900,1595293390,17500,17500,17500,17500,0
|
|
20240802,181800,1595293390,17500,17500,17500,17500,0
|
|
20240802,181700,1595293390,17500,17500,17500,17500,0
|
|
20240802,181600,1595293390,17500,17500,17500,17500,0
|
|
20240802,181500,1595293390,17500,17500,17500,17500,0
|
|
20240802,181400,1595293390,17500,17500,17500,17500,1393
|
|
20240802,181300,1595293390,17500,17500,17500,17500,0
|
|
20240802,181200,1595293390,17500,17500,17500,17500,0
|
|
20240802,181100,1595293390,17500,17500,17500,17500,0
|
|
20240802,181000,1595293390,17500,17500,17500,17500,0
|
|
20240802,180900,1595293390,17500,17500,17500,17500,0
|
|
20240802,180800,1595293390,17500,17500,17500,17500,0
|
|
20240802,180700,1595293390,17500,17500,17500,17500,0
|
|
20240802,180600,1595293390,17500,17500,17500,17500,0
|
|
20240802,180500,1595293390,17500,17500,17500,17500,0
|
|
20240802,180400,1595293390,17500,17500,17500,17500,0
|
|
20240802,180300,1595293390,17500,17500,17500,17500,0
|
|
20240802,180200,1595293390,17500,17500,17500,17500,0
|
|
20240802,180100,1595293390,17500,17500,17500,17500,0
|
|
20240802,180000,1595293390,17500,17500,17500,17500,0
|
|
20240802,175900,1595293390,17500,17500,17500,17500,0
|
|
20240802,175800,1595293390,17500,17500,17500,17500,0
|
|
20240802,175700,1595293390,17500,17500,17500,17500,0
|
|
20240802,175600,1595293390,17500,17500,17500,17500,0
|
|
20240802,175500,1595293390,17500,17500,17500,17500,0
|
|
20240802,175400,1595293390,17500,17500,17500,17500,0
|
|
20240802,175300,1595293390,17500,17500,17500,17500,0
|
|
20240802,175200,1595293390,17500,17500,17500,17500,0
|
|
20240802,175100,1595293390,17500,17500,17500,17500,0
|
|
20240802,175000,1595293390,17500,17500,17500,17500,0
|
|
20240802,174900,1595293390,17500,17500,17500,17500,0
|
|
20240802,174800,1595293390,17500,17500,17500,17500,0
|
|
20240802,174700,1595293390,17500,17500,17500,17500,0
|
|
20240802,174600,1595293390,17500,17500,17500,17500,0
|
|
20240802,174500,1595293390,17500,17500,17500,17500,0
|
|
20240802,174400,1595293390,17500,17500,17500,17500,1393
|
|
20240802,174300,1595293390,17500,17500,17500,17500,0
|
|
20240802,174200,1595293390,17500,17500,17500,17500,0
|
|
20240802,174100,1595293390,17500,17500,17500,17500,0
|
|
20240802,174000,1595293390,17500,17500,17500,17500,0
|
|
20240802,173900,1595293390,17500,17500,17500,17500,0
|
|
20240802,173800,1595293390,17500,17500,17500,17500,0
|
|
20240802,173700,1595293390,17500,17500,17500,17500,0
|
|
20240802,173600,1595293390,17500,17500,17500,17500,0
|
|
20240802,173500,1595293390,17500,17500,17500,17500,0
|
|
20240802,173400,1595293390,17500,17500,17500,17500,0
|
|
20240802,173300,1595293390,17500,17500,17500,17500,0
|
|
20240802,173200,1595293390,17500,17500,17500,17500,0
|
|
20240802,173100,1595293390,17500,17500,17500,17500,0
|
|
20240802,173000,1595293390,17500,17500,17500,17500,0
|
|
20240802,172900,1595293390,17500,17500,17500,17500,0
|
|
20240802,172800,1595293390,17500,17500,17500,17500,0
|
|
20240802,172700,1595293390,17500,17500,17500,17500,0
|
|
20240802,172600,1595293390,17500,17500,17500,17500,0
|
|
20240802,172500,1595293390,17500,17500,17500,17500,0
|
|
20240802,172400,1595293390,17500,17500,17500,17500,0
|
|
20240802,172300,1595293390,17500,17500,17500,17500,0
|
|
20240802,172200,1595293390,17500,17500,17500,17500,0
|
|
20240802,172100,1595293390,17500,17500,17500,17500,0
|
|
20240802,172000,1595293390,17500,17500,17500,17500,0
|
|
20240802,171900,1595293390,17500,17500,17500,17500,0
|
|
20240802,171800,1595293390,17500,17500,17500,17500,0
|
|
20240802,171700,1595293390,17500,17500,17500,17500,0
|
|
20240802,171600,1595293390,17500,17500,17500,17500,0
|
|
20240802,171500,1595293390,17500,17500,17500,17500,0
|
|
20240802,171400,1595293390,17500,17500,17500,17500,1393
|
|
20240802,171300,1595293390,17500,17500,17500,17500,0
|
|
20240802,171200,1595293390,17500,17500,17500,17500,0
|
|
20240802,171100,1595293390,17500,17500,17500,17500,0
|
|
20240802,171000,1595293390,17500,17500,17500,17500,0
|
|
20240802,170900,1595293390,17500,17500,17500,17500,0
|
|
20240802,170800,1595293390,17500,17500,17500,17500,0
|
|
20240802,170700,1595293390,17500,17500,17500,17500,0
|
|
20240802,170600,1595293390,17500,17500,17500,17500,0
|
|
20240802,170500,1595293390,17500,17500,17500,17500,0
|
|
20240802,170400,1595293390,17500,17500,17500,17500,0
|
|
20240802,170300,1595293390,17500,17500,17500,17500,0
|
|
20240802,170200,1595293390,17500,17500,17500,17500,0
|
|
20240802,170100,1595293390,17500,17500,17500,17500,0
|
|
20240802,170000,1595293390,17500,17500,17500,17500,0
|
|
20240802,165900,1595293390,17500,17500,17500,17500,0
|
|
20240802,165800,1595293390,17500,17500,17500,17500,0
|
|
20240802,165700,1595293390,17500,17500,17500,17500,0
|
|
20240802,165600,1595293390,17500,17500,17500,17500,0
|
|
20240802,165500,1595293390,17500,17500,17500,17500,0
|
|
20240802,165400,1595293390,17500,17500,17500,17500,0
|
|
20240802,165300,1595293390,17500,17500,17500,17500,0
|
|
20240802,165200,1595293390,17500,17500,17500,17500,0
|
|
20240802,165100,1595293390,17500,17500,17500,17500,0
|
|
20240802,165000,1595293390,17500,17500,17500,17500,0
|
|
20240802,164900,1595293390,17500,17500,17500,17500,0
|
|
20240802,164800,1595293390,17500,17500,17500,17500,0
|
|
20240802,164700,1595293390,17500,17500,17500,17500,0
|
|
20240802,164600,1595293390,17500,17500,17500,17500,0
|
|
20240802,164500,1595293390,17500,17500,17500,17500,0
|
|
20240802,164400,1595293390,17500,17500,17500,17500,1393
|
|
20240802,164300,1595293390,17500,17500,17500,17500,0
|
|
20240802,164200,1595293390,17500,17500,17500,17500,0
|
|
20240802,164100,1595293390,17500,17500,17500,17500,0
|
|
20240802,164000,1595293390,17500,17500,17500,17500,0
|
|
20240802,163900,1595293390,17500,17500,17500,17500,0
|
|
20240802,163800,1595293390,17500,17500,17500,17500,0
|
|
20240802,163700,1595293390,17500,17500,17500,17500,0
|
|
20240802,163600,1595293390,17500,17500,17500,17500,0
|
|
20240802,163500,1595293390,17500,17500,17500,17500,0
|
|
20240802,163400,1595293390,17500,17500,17500,17500,0
|
|
20240802,163300,1595293390,17500,17500,17500,17500,0
|
|
20240802,163200,1595293390,17500,17500,17500,17500,0
|
|
20240802,163100,1595293390,17500,17500,17500,17500,0
|
|
20240802,163000,1595293390,17500,17500,17500,17500,0
|
|
20240802,162900,1595293390,17500,17500,17500,17500,0
|
|
20240802,162800,1595293390,17500,17500,17500,17500,0
|
|
20240802,162700,1595293390,17500,17500,17500,17500,0
|
|
20240802,162600,1595293390,17500,17500,17500,17500,0
|
|
20240802,162500,1595293390,17500,17500,17500,17500,0
|
|
20240802,162400,1595293390,17500,17500,17500,17500,0
|
|
20240802,162300,1595293390,17500,17500,17500,17500,0
|
|
20240802,162200,1595293390,17500,17500,17500,17500,0
|
|
20240802,162100,1595293390,17500,17500,17500,17500,0
|
|
20240802,162000,1595293390,17500,17500,17500,17500,0
|
|
20240802,161900,1595293390,17500,17500,17500,17500,0
|
|
20240802,161800,1595293390,17500,17500,17500,17500,0
|
|
20240802,161700,1595293390,17500,17500,17500,17500,0
|
|
20240802,161600,1595293390,17500,17500,17500,17500,0
|
|
20240802,161500,1595293390,17500,17500,17500,17500,0
|
|
20240802,161400,1595293390,17500,17500,17500,17500,1393
|
|
20240802,161300,1595293390,17500,17500,17500,17500,0
|
|
20240802,161200,1595293390,17500,17500,17500,17500,0
|
|
20240802,161100,1595293390,17500,17500,17500,17500,0
|
|
20240802,161000,1595293390,17500,17500,17500,17500,0
|
|
20240802,160900,1595293390,17500,17500,17500,17500,0
|
|
20240802,160800,1595293390,17500,17500,17500,17500,0
|
|
20240802,160700,1595293390,17500,17500,17500,17500,0
|
|
20240802,160600,1595293390,17500,17500,17500,17500,0
|
|
20240802,160500,1595293390,17500,17500,17500,17500,0
|
|
20240802,160400,1595293390,17500,17500,17500,17500,0
|
|
20240802,160300,1595293390,17500,17500,17500,17500,0
|
|
20240802,160200,1595293390,17500,17500,17500,17500,0
|
|
20240802,160100,1595293390,17500,17500,17500,17500,0
|
|
20240802,160000,1595293390,17500,17500,17500,17500,0
|
|
20240802,155900,1595293390,17500,17500,17500,17500,0
|
|
20240802,155800,1595293390,17500,17500,17500,17500,0
|
|
20240802,155700,1595293390,17500,17500,17500,17500,0
|
|
20240802,155600,1595293390,17500,17500,17500,17500,0
|
|
20240802,155500,1595293390,17500,17500,17500,17500,0
|
|
20240802,155400,1595293390,17500,17500,17500,17500,0
|
|
20240802,155300,1595293390,17500,17500,17500,17500,0
|
|
20240802,155200,1595293390,17500,17500,17500,17500,0
|
|
20240802,155100,1595293390,17500,17500,17500,17500,0
|
|
20240802,155000,1595293390,17500,17500,17500,17500,0
|
|
20240802,154900,1595293390,17500,17500,17500,17500,0
|
|
20240802,154800,1595293390,17500,17500,17500,17500,0
|
|
20240802,154700,1595293390,17500,17500,17500,17500,0
|
|
20240802,154600,1595293390,17500,17500,17500,17500,0
|
|
20240802,154500,1595293390,17500,17500,17500,17500,0
|
|
20240802,154400,1595293390,17500,17500,17500,17500,1393
|
|
20240802,154300,1595293390,17500,17500,17500,17500,0
|
|
20240802,154200,1595293390,17500,17500,17500,17500,0
|
|
20240802,154100,1595293390,17500,17500,17500,17500,0
|
|
20240802,154000,1595293390,17500,17500,17500,17500,0
|
|
20240802,153900,1595293390,17500,17500,17500,17500,0
|
|
20240802,153800,1595293390,17500,17500,17500,17500,0
|
|
20240802,153700,1595293390,17500,17500,17500,17500,0
|
|
20240802,153600,1595293390,17500,17500,17500,17500,0
|
|
20240802,153500,1595293390,17500,17500,17500,17500,0
|
|
20240802,153400,1595293390,17500,17500,17500,17500,0
|
|
20240802,153300,1595293390,17500,17500,17500,17500,0
|
|
20240802,153200,1595293390,17500,17500,17500,17500,0
|
|
20240802,153100,1595293390,17500,17500,17500,17500,0
|
|
20240802,153000,1595293390,17500,17500,17500,17500,1393
|
|
20240802,152900,1570915890,17470,17470,17470,17470,0
|
|
20240802,152800,1570915890,17470,17470,17470,17470,0
|
|
20240802,152700,1570915890,17470,17470,17470,17470,0
|
|
20240802,152600,1570915890,17470,17470,17470,17470,0
|
|
20240802,152500,1570915890,17470,17470,17470,17470,0
|
|
20240802,152400,1570915890,17470,17470,17470,17470,0
|
|
20240802,152300,1570915890,17470,17470,17470,17470,0
|
|
20240802,152200,1570915890,17470,17470,17470,17470,0
|
|
20240802,152100,1570915890,17470,17470,17470,17470,0
|
|
20240802,152000,1570915890,17470,17470,17470,17470,0
|
|
20240802,151900,1570915890,17470,17490,17500,17470,55
|
|
20240802,151800,1569953950,17500,17490,17500,17470,827
|
|
20240802,151700,1555498300,17500,17500,17500,17500,1
|
|
20240802,151600,1555480800,17500,17490,17500,17490,16
|
|
20240802,151500,1555200810,17490,17480,17500,17480,252
|
|
20240802,151400,1550794350,17480,17480,17480,17480,1
|
|
20240802,151300,1550776870,17500,17480,17500,17480,254
|
|
20240802,151200,1546336610,17480,17480,17480,17480,114
|
|
20240802,151100,1544343890,17500,17500,17500,17480,3
|
|
20240802,151000,1544291410,17480,17500,17500,17480,57
|
|
20240802,150900,1543294630,17490,17490,17500,17490,52
|
|
20240802,150800,1542384850,17500,17500,17500,17500,3
|
|
20240802,150700,1542332350,17500,17500,17500,17500,1
|
|
20240802,150600,1542314850,17480,17500,17500,17480,247
|
|
20240802,150500,1537994530,17500,17500,17500,17500,115
|
|
20240802,150400,1535982030,17500,17500,17500,17500,26
|
|
20240802,150300,1535527030,17490,17490,17490,17490,165
|
|
20240802,150200,1532641180,17490,17500,17500,17490,170
|
|
20240802,150100,1529666870,17490,17500,17500,17490,112
|
|
20240802,150000,1527707720,17500,17500,17500,17500,274
|
|
20240802,145900,1522912720,17500,17500,17500,17500,0
|
|
20240802,145800,1522912720,17500,17500,17500,17500,327
|
|
20240802,145700,1517190220,17490,17570,17570,17490,729
|
|
20240802,145600,1504421720,17570,17570,17570,17570,50
|
|
20240802,145500,1503543220,17570,17570,17570,17570,1
|
|
20240802,145400,1503525650,17530,17570,17570,17530,208
|
|
20240802,145300,1499871410,17570,17570,17570,17570,7
|
|
20240802,145200,1499748420,17570,17570,17570,17570,1
|
|
20240802,145100,1499730850,17530,17530,17560,17530,104
|
|
20240802,145000,1497907430,17530,17530,17530,17530,10
|
|
20240802,144900,1497732130,17520,17520,17520,17520,198
|
|
20240802,144800,1494263170,17520,17520,17520,17520,329
|
|
20240802,144700,1488499090,17520,17500,17520,17500,836
|
|
20240802,144600,1473859010,17510,17510,17510,17510,50
|
|
20240802,144500,1472983510,17510,17500,17510,17500,2
|
|
20240802,144400,1472948500,17500,17490,17500,17490,61
|
|
20240802,144300,1471881010,17470,17470,17470,17470,0
|
|
20240802,144200,1471881010,17470,17490,17490,17470,300
|
|
20240802,144100,1466635510,17490,17510,17510,17490,11
|
|
20240802,144000,1466443100,17490,17450,17490,17450,391
|
|
20240802,143900,1459619750,17450,17450,17450,17450,0
|
|
20240802,143800,1459619750,17450,17440,17450,17440,29
|
|
20240802,143700,1459113980,17430,17420,17430,17420,3
|
|
20240802,143600,1459061700,17410,17410,17410,17410,0
|
|
20240802,143500,1459061700,17410,17410,17420,17410,848
|
|
20240802,143400,1444290450,17410,17410,17410,17400,153
|
|
20240802,143300,1441626780,17400,17410,17410,17400,389
|
|
20240802,143200,1434856290,17420,17410,17420,17410,114
|
|
20240802,143100,1432871410,17410,17410,17410,17410,1
|
|
20240802,143000,1432854000,17420,17430,17430,17420,252
|
|
20240802,142900,1428463560,17420,17430,17430,17420,102
|
|
20240802,142800,1426686710,17420,17420,17420,17420,135
|
|
20240802,142700,1424335010,17420,17420,17420,17420,20
|
|
20240802,142600,1423986610,17420,17420,17420,17420,0
|
|
20240802,142500,1423986610,17420,17420,17420,17420,41
|
|
20240802,142400,1423272390,17420,17500,17500,17380,4050
|
|
20240802,142300,1352711670,17500,17500,17500,17500,332
|
|
20240802,142200,1346901670,17500,17500,17500,17500,225
|
|
20240802,142100,1342964170,17510,17510,17510,17510,3
|
|
20240802,142000,1342911640,17510,17510,17510,17500,267
|
|
20240802,141900,1338237390,17500,17500,17500,17500,0
|
|
20240802,141800,1338237390,17500,17510,17510,17500,90
|
|
20240802,141700,1336662090,17510,17520,17520,17510,6
|
|
20240802,141600,1336557020,17500,17510,17510,17500,1657
|
|
20240802,141500,1307557590,17510,17510,17510,17510,167
|
|
20240802,141400,1304633420,17520,17530,17530,17520,452
|
|
20240802,141300,1296713390,17530,17560,17560,17530,335
|
|
20240802,141200,1290837150,17570,17570,17570,17570,0
|
|
20240802,141100,1290837150,17570,17560,17570,17560,40
|
|
20240802,141000,1290134740,17560,17560,17560,17560,1
|
|
20240802,140900,1290117180,17560,17570,17570,17560,97
|
|
20240802,140800,1288413660,17580,17580,17580,17580,3
|
|
20240802,140700,1288360920,17580,17570,17580,17570,281
|
|
20240802,140600,1283423740,17570,17590,17600,17570,1170
|
|
20240802,140500,1262854690,17580,17580,17580,17580,10
|
|
20240802,140400,1262678890,17580,17580,17580,17580,0
|
|
20240802,140300,1262678890,17580,17580,17580,17580,52
|
|
20240802,140200,1261764730,17590,17590,17590,17590,0
|
|
20240802,140100,1261764730,17590,17590,17590,17590,0
|
|
20240802,140000,1261764730,17590,17590,17590,17590,30
|
|
20240802,135900,1261237030,17570,17570,17570,17570,0
|
|
20240802,135800,1261237030,17570,17570,17570,17570,4
|
|
20240802,135700,1261166750,17550,17550,17550,17550,480
|
|
20240802,135600,1252742750,17540,17540,17540,17540,12
|
|
20240802,135500,1252532270,17540,17570,17570,17540,979
|
|
20240802,135400,1235353150,17570,17570,17570,17570,0
|
|
20240802,135300,1235353150,17570,17570,17570,17570,1
|
|
20240802,135200,1235335580,17570,17650,17650,17570,2017
|
|
20240802,135100,1199783320,17650,17650,17650,17650,2
|
|
20240802,135000,1199748020,17650,17650,17650,17650,134
|
|
20240802,134900,1197382920,17680,17680,17680,17680,5
|
|
20240802,134800,1197294520,17680,17680,17680,17680,1
|
|
20240802,134700,1197276840,17650,17680,17680,17650,135
|
|
20240802,134600,1194894060,17680,17650,17680,17650,5
|
|
20240802,134500,1194805780,17680,17650,17680,17650,226
|
|
20240802,134400,1190816850,17670,17640,17670,17640,1392
|
|
20240802,134300,1166243040,17640,17640,17640,17640,0
|
|
20240802,134200,1166243040,17640,17640,17650,17640,451
|
|
20240802,134100,1158283590,17610,17610,17610,17610,0
|
|
20240802,134000,1158283590,17610,17610,17610,17610,0
|
|
20240802,133900,1158283590,17610,17610,17610,17610,0
|
|
20240802,133800,1158283590,17610,17620,17620,17610,494
|
|
20240802,133700,1149581280,17610,17610,17610,17610,10
|
|
20240802,133600,1149405180,17610,17610,17610,17610,60
|
|
20240802,133500,1148348580,17600,17600,17600,17600,0
|
|
20240802,133400,1148348580,17600,17610,17610,17600,77
|
|
20240802,133300,1146992990,17610,17610,17610,17610,82
|
|
20240802,133200,1145548970,17610,17610,17610,17610,37
|
|
20240802,133100,1144897400,17620,17600,17620,17600,12
|
|
20240802,133000,1144686060,17600,17600,17600,17600,0
|
|
20240802,132900,1144686060,17600,17600,17600,17600,227
|
|
20240802,132800,1140690860,17580,17600,17600,17580,556
|
|
20240802,132700,1130905680,17590,17590,17590,17590,100
|
|
20240802,132600,1129146680,17580,17560,17580,17560,436
|
|
20240802,132500,1121488360,17550,17530,17550,17530,267
|
|
20240802,132400,1116807510,17530,17530,17530,17530,0
|
|
20240802,132300,1116807510,17530,17530,17530,17530,64
|
|
20240802,132200,1115685590,17530,17530,17530,17530,2
|
|
20240802,132100,1115650530,17530,17530,17530,17530,0
|
|
20240802,132000,1115650530,17530,17530,17530,17530,0
|
|
20240802,131900,1115650530,17530,17530,17530,17530,1
|
|
20240802,131800,1115633000,17520,17520,17520,17520,0
|
|
20240802,131700,1115633000,17520,17550,17550,17520,1213
|
|
20240802,131600,1094372480,17550,17550,17550,17550,0
|
|
20240802,131500,1094372480,17550,17550,17550,17550,0
|
|
20240802,131400,1094372480,17550,17530,17550,17530,32
|
|
20240802,131300,1093811300,17530,17530,17530,17530,200
|
|
20240802,131200,1090305300,17550,17550,17550,17550,0
|
|
20240802,131100,1090305300,17550,17550,17560,17550,48
|
|
20240802,131000,1089462690,17530,17530,17530,17530,0
|
|
20240802,130900,1089462690,17530,17540,17540,17530,30
|
|
20240802,130800,1088936550,17540,17550,17550,17540,28
|
|
20240802,130700,1088445160,17550,17560,17560,17550,17
|
|
20240802,130600,1088146710,17540,17540,17540,17540,0
|
|
20240802,130500,1088146710,17540,17540,17540,17540,0
|
|
20240802,130400,1088146710,17540,17540,17540,17540,0
|
|
20240802,130300,1088146710,17540,17540,17540,17540,0
|
|
20240802,130200,1088146710,17540,17520,17540,17520,595
|
|
20240802,130100,1077715740,17510,17520,17520,17510,200
|
|
20240802,130000,1074211820,17520,17520,17520,17520,0
|
|
20240802,125900,1074211820,17520,17520,17520,17520,13
|
|
20240802,125800,1073984060,17520,17520,17520,17520,187
|
|
20240802,125700,1070707820,17540,17530,17540,17520,1682
|
|
20240802,125600,1041221380,17540,17540,17540,17540,0
|
|
20240802,125500,1041221380,17540,17540,17540,17540,202
|
|
20240802,125400,1037678300,17510,17510,17510,17510,0
|
|
20240802,125300,1037678300,17510,17510,17510,17510,1
|
|
20240802,125200,1037660790,17510,17520,17520,17500,1701
|
|
20240802,125100,1007882030,17520,17520,17520,17520,0
|
|
20240802,125000,1007882030,17520,17530,17530,17520,172
|
|
20240802,124900,1004867330,17530,17530,17530,17530,0
|
|
20240802,124800,1004867330,17530,17540,17540,17530,13
|
|
20240802,124700,1004639410,17530,17540,17540,17530,89
|
|
20240802,124600,1003078360,17530,17530,17530,17530,13
|
|
20240802,124500,1002850470,17530,17530,17530,17530,0
|
|
20240802,124400,1002850470,17530,17530,17530,17530,0
|
|
20240802,124300,1002850470,17530,17530,17530,17530,217
|
|
20240802,124200,999046460,17540,17540,17540,17540,0
|
|
20240802,124100,999046460,17540,17540,17540,17540,0
|
|
20240802,124000,999046460,17540,17540,17540,17540,0
|
|
20240802,123900,999046460,17540,17540,17540,17540,0
|
|
20240802,123800,999046460,17540,17540,17540,17540,70
|
|
20240802,123700,997818660,17540,17540,17540,17540,0
|
|
20240802,123600,997818660,17540,17530,17540,17530,109
|
|
20240802,123500,995907600,17530,17540,17540,17530,104
|
|
20240802,123400,994084440,17530,17550,17550,17530,486
|
|
20240802,123300,985558510,17550,17550,17550,17550,30
|
|
20240802,123200,985032010,17550,17550,17550,17550,61
|
|
20240802,123100,983961460,17550,17550,17550,17550,8
|
|
20240802,123000,983821060,17550,17540,17550,17540,15
|
|
20240802,122900,983557820,17550,17550,17550,17550,0
|
|
20240802,122800,983557820,17550,17560,17560,17550,145
|
|
20240802,122700,981012150,17570,17570,17570,17570,3
|
|
20240802,122600,980959440,17570,17570,17570,17570,61
|
|
20240802,122500,979887670,17570,17570,17570,17560,126
|
|
20240802,122400,977674400,17580,17580,17580,17580,57
|
|
20240802,122300,976672340,17580,17580,17580,17570,61
|
|
20240802,122200,975600040,17580,17590,17590,17580,53
|
|
20240802,122100,974668270,17610,17610,17610,17610,3
|
|
20240802,122000,974615440,17610,17610,17610,17610,54
|
|
20240802,121900,973664500,17580,17580,17580,17580,0
|
|
20240802,121800,973664500,17580,17600,17600,17580,94
|
|
20240802,121700,972010140,17600,17600,17600,17600,141
|
|
20240802,121600,969528540,17610,17600,17610,17600,12
|
|
20240802,121500,969317300,17600,17600,17600,17600,130
|
|
20240802,121400,967029300,17600,17590,17600,17590,99
|
|
20240802,121300,965286920,17600,17620,17620,17600,6
|
|
20240802,121200,965181280,17600,17610,17610,17600,19
|
|
20240802,121100,964846740,17600,17600,17600,17600,54
|
|
20240802,121000,963896340,17590,17590,17590,17590,107
|
|
20240802,120900,962014210,17590,17570,17590,17570,2
|
|
20240802,120800,961979050,17570,17570,17570,17570,130
|
|
20240802,120700,959694950,17550,17550,17550,17550,0
|
|
20240802,120600,959694950,17550,17600,17620,17550,487
|
|
20240802,120500,951137120,17600,17600,17600,17600,330
|
|
20240802,120400,945329120,17600,17600,17600,17600,5
|
|
20240802,120300,945241120,17600,17550,17600,17550,371
|
|
20240802,120200,938715430,17560,17570,17570,17560,17
|
|
20240802,120100,938416830,17550,17550,17550,17550,0
|
|
20240802,120000,938416830,17550,17560,17560,17550,20
|
|
20240802,115900,938065720,17550,17550,17550,17550,11
|
|
20240802,115800,937872670,17550,17550,17550,17550,14
|
|
20240802,115700,937626970,17550,17550,17550,17550,0
|
|
20240802,115600,937626970,17550,17510,17550,17510,885
|
|
20240802,115500,922117360,17510,17510,17510,17510,191
|
|
20240802,115400,918772950,17520,17520,17520,17520,20
|
|
20240802,115300,918422550,17510,17510,17510,17510,388
|
|
20240802,115200,911628670,17510,17510,17510,17510,0
|
|
20240802,115100,911628670,17510,17510,17510,17510,0
|
|
20240802,115000,911628670,17510,17510,17510,17510,0
|
|
20240802,114900,911628670,17510,17520,17520,17510,668
|
|
20240802,114800,899928790,17520,17520,17520,17520,390
|
|
20240802,114700,893095990,17530,17530,17530,17530,8
|
|
20240802,114600,892955750,17530,17530,17530,17530,10
|
|
20240802,114500,892780450,17520,17520,17530,17520,245
|
|
20240802,114400,888488040,17530,17530,17530,17530,15
|
|
20240802,114300,888225090,17530,17530,17530,17530,100
|
|
20240802,114200,886472090,17540,17540,17540,17540,0
|
|
20240802,114100,886472090,17540,17540,17540,17540,0
|
|
20240802,114000,886472090,17540,17540,17540,17540,0
|
|
20240802,113900,886472090,17540,17540,17540,17540,53
|
|
20240802,113800,885542470,17520,17520,17520,17520,0
|
|
20240802,113700,885542470,17520,17520,17520,17520,0
|
|
20240802,113600,885542470,17520,17520,17520,17520,0
|
|
20240802,113500,885542470,17520,17500,17520,17500,216
|
|
20240802,113400,881760550,17510,17500,17510,17500,2
|
|
20240802,113300,881725540,17500,17510,17510,17500,389
|
|
20240802,113200,874914180,17510,17510,17520,17510,122
|
|
20240802,113100,872777680,17530,17530,17530,17510,410
|
|
20240802,113000,865593910,17530,17530,17530,17530,59
|
|
20240802,112900,864559640,17530,17530,17530,17530,1
|
|
20240802,112800,864542110,17530,17530,17530,17530,0
|
|
20240802,112700,864542110,17530,17540,17540,17510,919
|
|
20240802,112600,848435320,17540,17530,17540,17530,13
|
|
20240802,112500,848207310,17520,17550,17550,17520,802
|
|
20240802,112400,834140590,17560,17560,17560,17550,31
|
|
20240802,112300,833596280,17560,17560,17560,17560,29
|
|
20240802,112200,833087040,17560,17560,17560,17560,169
|
|
20240802,112100,830119400,17560,17560,17560,17560,0
|
|
20240802,112000,830119400,17560,17560,17560,17560,1
|
|
20240802,111900,830101840,17560,17560,17560,17560,0
|
|
20240802,111800,830101840,17560,17560,17560,17560,15
|
|
20240802,111700,829838440,17560,17570,17570,17560,134
|
|
20240802,111600,827485110,17560,17560,17560,17560,0
|
|
20240802,111500,827485110,17560,17560,17560,17560,0
|
|
20240802,111400,827485110,17560,17560,17560,17560,0
|
|
20240802,111300,827485110,17560,17580,17580,17560,386
|
|
20240802,111200,820705590,17580,17590,17590,17580,299
|
|
20240802,111100,815449100,17590,17600,17600,17590,32
|
|
20240802,111000,814885980,17600,17600,17600,17600,0
|
|
20240802,110900,814885980,17600,17590,17600,17590,5
|
|
20240802,110800,814798020,17580,17580,17580,17580,0
|
|
20240802,110700,814798020,17580,17590,17590,17580,30
|
|
20240802,110600,814270570,17590,17590,17590,17590,0
|
|
20240802,110500,814270570,17590,17590,17590,17590,4
|
|
20240802,110400,814200210,17590,17590,17590,17590,0
|
|
20240802,110300,814200210,17590,17580,17590,17570,190
|
|
20240802,110200,810861090,17590,17580,17590,17580,111
|
|
20240802,110100,808909330,17580,17580,17580,17580,3
|
|
20240802,110000,808856590,17570,17570,17570,17570,12
|
|
20240802,105900,808645750,17580,17580,17580,17580,118
|
|
20240802,105800,806571310,17580,17580,17580,17580,3
|
|
20240802,105700,806518570,17580,17580,17580,17580,39
|
|
20240802,105600,805832950,17580,17620,17620,17580,12
|
|
20240802,105500,805621690,17620,17590,17620,17590,71
|
|
20240802,105400,804371740,17610,17670,17670,17610,680
|
|
20240802,105300,792376990,17670,17670,17670,17670,0
|
|
20240802,105200,792376990,17670,17670,17670,17670,9
|
|
20240802,105100,792217960,17670,17670,17670,17660,90
|
|
20240802,105000,790628360,17670,17660,17670,17660,49
|
|
20240802,104900,789762820,17660,17660,17660,17660,0
|
|
20240802,104800,789762820,17660,17660,17670,17660,483
|
|
20240802,104700,781233030,17680,17680,17680,17680,36
|
|
20240802,104600,780596550,17690,17660,17690,17660,216
|
|
20240802,104500,776777450,17680,17680,17680,17680,0
|
|
20240802,104400,776777450,17680,17680,17680,17680,27
|
|
20240802,104300,776300090,17680,17670,17680,17670,2
|
|
20240802,104200,776264740,17660,17660,17660,17650,95
|
|
20240802,104100,774587750,17670,17670,17670,17670,7
|
|
20240802,104000,774464060,17660,17680,17680,17660,59
|
|
20240802,103900,773420990,17660,17660,17660,17660,119
|
|
20240802,103800,771319450,17650,17650,17650,17650,125
|
|
20240802,103700,769113200,17660,17660,17660,17660,201
|
|
20240802,103600,765563540,17590,17590,17590,17590,1
|
|
20240802,103500,765545950,17580,17580,17580,17580,10
|
|
20240802,103400,765370150,17600,17570,17600,17560,491
|
|
20240802,103300,756742930,17570,17590,17600,17570,75
|
|
20240802,103200,755425000,17590,17590,17590,17590,117
|
|
20240802,103100,753366970,17590,17590,17590,17590,11
|
|
20240802,103000,753173480,17580,17590,17590,17580,179
|
|
20240802,102900,750024940,17590,17590,17590,17590,50
|
|
20240802,102800,749145440,17590,17590,17590,17590,2
|
|
20240802,102700,749110260,17590,17590,17590,17590,37
|
|
20240802,102600,748459430,17590,17610,17610,17590,522
|
|
20240802,102500,739270200,17610,17610,17610,17610,246
|
|
20240802,102400,734938140,17610,17610,17610,17610,57
|
|
20240802,102300,733934370,17610,17610,17610,17610,12
|
|
20240802,102200,733723050,17620,17640,17650,17620,379
|
|
20240802,102100,727041290,17630,17660,17660,17630,291
|
|
20240802,102000,721906110,17700,17650,17710,17650,102
|
|
20240802,101900,720100350,17700,17700,17700,17700,157
|
|
20240802,101800,717321450,17700,17700,17700,17700,0
|
|
20240802,101700,717321450,17700,17620,17700,17620,5
|
|
20240802,101600,717233240,17650,17610,17650,17610,1015
|
|
20240802,101500,699333510,17610,17610,17610,17600,19
|
|
20240802,101400,698998960,17600,17620,17620,17600,243
|
|
20240802,101300,694721500,17620,17630,17630,17620,4
|
|
20240802,101200,694651010,17610,17630,17630,17610,333
|
|
20240802,101100,688785930,17630,17620,17630,17620,26
|
|
20240802,101000,688327600,17630,17630,17630,17630,356
|
|
20240802,100900,682051320,17640,17640,17640,17640,29
|
|
20240802,100800,681539760,17650,17650,17650,17650,0
|
|
20240802,100700,681539760,17650,17640,17650,17640,796
|
|
20240802,100600,667493310,17630,17630,17630,17630,1
|
|
20240802,100500,667475680,17640,17630,17640,17630,10
|
|
20240802,100400,667299370,17630,17640,17640,17630,23
|
|
20240802,100300,666893750,17640,17640,17640,17640,2
|
|
20240802,100200,666858470,17630,17630,17630,17630,5
|
|
20240802,100100,666770320,17630,17630,17630,17630,441
|
|
20240802,100000,658995490,17630,17650,17650,17630,12
|
|
20240802,095900,658783750,17630,17660,17660,17630,188
|
|
20240802,095800,655467450,17660,17680,17680,17660,439
|
|
20240802,095700,647710700,17680,17690,17690,17680,31
|
|
20240802,095600,647162400,17680,17690,17690,17680,64
|
|
20240802,095500,646030790,17690,17690,17690,17690,42
|
|
20240802,095400,645287810,17690,17690,17690,17690,50
|
|
20240802,095300,644403310,17680,17680,17680,17680,0
|
|
20240802,095200,644403310,17680,17680,17680,17680,10
|
|
20240802,095100,644226510,17680,17680,17680,17680,1
|
|
20240802,095000,644208830,17690,17700,17700,17680,81
|
|
20240802,094900,642776010,17690,17690,17690,17690,155
|
|
20240802,094800,640034060,17690,17740,17740,17680,832
|
|
20240802,094700,625298610,17750,17760,17760,17750,98
|
|
20240802,094600,623558880,17760,17760,17760,17760,264
|
|
20240802,094500,618870240,17760,17730,17760,17730,297
|
|
20240802,094400,613596800,17740,17690,17740,17690,411
|
|
20240802,094300,606317900,17690,17690,17690,17670,175
|
|
20240802,094200,603223270,17690,17680,17690,17670,70
|
|
20240802,094100,601985670,17670,17660,17670,17660,36
|
|
20240802,094000,601349580,17650,17680,17680,17650,227
|
|
20240802,093900,597340900,17690,17680,17690,17680,39
|
|
20240802,093800,596651280,17670,17680,17680,17670,29
|
|
20240802,093700,596138660,17680,17660,17680,17660,40
|
|
20240802,093600,595431760,17630,17630,17630,17630,1
|
|
20240802,093500,595414130,17640,17630,17640,17620,209
|
|
20240802,093400,591729310,17630,17640,17640,17630,3
|
|
20240802,093300,591676400,17630,17640,17640,17630,8
|
|
20240802,093200,591535320,17640,17670,17670,17640,127
|
|
20240802,093100,589294620,17670,17660,17670,17660,5
|
|
20240802,093000,589206280,17650,17690,17690,17650,605
|
|
20240802,092900,578516710,17700,17740,17740,17700,647
|
|
20240802,092800,567053960,17720,17740,17740,17720,251
|
|
20240802,092700,562603320,17740,17700,17740,17700,330
|
|
20240802,092600,556749920,17700,17670,17700,17670,90
|
|
20240802,092500,555157160,17670,17630,17670,17630,359
|
|
20240802,092400,548821720,17640,17640,17640,17640,215
|
|
20240802,092300,545029120,17600,17610,17610,17560,832
|
|
20240802,092200,530396140,17620,17680,17680,17620,248
|
|
20240802,092100,526021440,17660,17750,17750,17660,720
|
|
20240802,092000,513299770,17770,17640,17770,17620,753
|
|
20240802,091900,499976920,17690,17640,17690,17640,101
|
|
20240802,091800,498192730,17630,17610,17630,17600,150
|
|
20240802,091700,495550870,17630,17620,17650,17600,513
|
|
20240802,091600,486504490,17620,17640,17640,17560,1851
|
|
20240802,091500,453931990,17650,17790,17800,17650,3708
|
|
20240802,091400,388155940,17800,17760,17800,17760,1382
|
|
20240802,091300,363574800,17760,17720,17790,17720,756
|
|
20240802,091200,350136870,17710,17700,17720,17690,572
|
|
20240802,091100,340014480,17690,17620,17690,17600,424
|
|
20240802,091000,332525280,17650,17740,17740,17650,3444
|
|
20240802,090900,271666390,17740,17770,17770,17720,1538
|
|
20240802,090800,244359070,17760,17670,17780,17670,616
|
|
20240802,090700,233440140,17680,17690,17700,17660,1328
|
|
20240802,090600,209955300,17720,17700,17810,17700,3450
|
|
20240802,090500,148688140,17700,17630,17700,17530,812
|
|
20240802,090400,134340640,17600,17520,17600,17520,81
|
|
20240802,090300,132915920,17500,17470,17600,17470,1922
|
|
20240802,090200,99286650,17470,17490,17500,17460,394
|
|
20240802,090100,92399120,17490,17410,17490,17410,555
|
|
20240802,090000,82716160,17400,17500,17500,17400,4707
|