660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195700,2600083980,10670,10670,10670,10670,3945
|
|
20240802,195600,2600083980,10670,10670,10670,10670,0
|
|
20240802,195500,2600083980,10670,10670,10670,10670,0
|
|
20240802,195400,2600083980,10670,10670,10670,10670,0
|
|
20240802,195300,2600083980,10670,10670,10670,10670,0
|
|
20240802,195200,2600083980,10670,10670,10670,10670,0
|
|
20240802,195100,2600083980,10670,10670,10670,10670,0
|
|
20240802,195000,2600083980,10670,10670,10670,10670,0
|
|
20240802,194900,2600083980,10670,10670,10670,10670,0
|
|
20240802,194800,2600083980,10670,10670,10670,10670,0
|
|
20240802,194700,2600083980,10670,10670,10670,10670,0
|
|
20240802,194600,2600083980,10670,10670,10670,10670,0
|
|
20240802,194500,2600083980,10670,10670,10670,10670,0
|
|
20240802,194400,2600083980,10670,10670,10670,10670,0
|
|
20240802,194300,2600083980,10670,10670,10670,10670,0
|
|
20240802,194200,2600083980,10670,10670,10670,10670,0
|
|
20240802,194100,2600083980,10670,10670,10670,10670,0
|
|
20240802,194000,2600083980,10670,10670,10670,10670,0
|
|
20240802,193900,2600083980,10670,10670,10670,10670,0
|
|
20240802,193800,2600083980,10670,10670,10670,10670,0
|
|
20240802,193700,2600083980,10670,10670,10670,10670,0
|
|
20240802,193600,2600083980,10670,10670,10670,10670,0
|
|
20240802,193500,2600083980,10670,10670,10670,10670,0
|
|
20240802,193400,2600083980,10670,10670,10670,10670,0
|
|
20240802,193300,2600083980,10670,10670,10670,10670,0
|
|
20240802,193200,2600083980,10670,10670,10670,10670,0
|
|
20240802,193100,2600083980,10670,10670,10670,10670,0
|
|
20240802,193000,2600083980,10670,10670,10670,10670,0
|
|
20240802,192900,2600083980,10670,10670,10670,10670,0
|
|
20240802,192800,2600083980,10670,10670,10670,10670,0
|
|
20240802,192700,2600083980,10670,10670,10670,10670,3945
|
|
20240802,192600,2600083980,10670,10670,10670,10670,0
|
|
20240802,192500,2600083980,10670,10670,10670,10670,0
|
|
20240802,192400,2600083980,10670,10670,10670,10670,0
|
|
20240802,192300,2600083980,10670,10670,10670,10670,0
|
|
20240802,192200,2600083980,10670,10670,10670,10670,0
|
|
20240802,192100,2600083980,10670,10670,10670,10670,0
|
|
20240802,192000,2600083980,10670,10670,10670,10670,0
|
|
20240802,191900,2600083980,10670,10670,10670,10670,0
|
|
20240802,191800,2600083980,10670,10670,10670,10670,0
|
|
20240802,191700,2600083980,10670,10670,10670,10670,0
|
|
20240802,191600,2600083980,10670,10670,10670,10670,0
|
|
20240802,191500,2600083980,10670,10670,10670,10670,0
|
|
20240802,191400,2600083980,10670,10670,10670,10670,0
|
|
20240802,191300,2600083980,10670,10670,10670,10670,0
|
|
20240802,191200,2600083980,10670,10670,10670,10670,0
|
|
20240802,191100,2600083980,10670,10670,10670,10670,0
|
|
20240802,191000,2600083980,10670,10670,10670,10670,0
|
|
20240802,190900,2600083980,10670,10670,10670,10670,0
|
|
20240802,190800,2600083980,10670,10670,10670,10670,0
|
|
20240802,190700,2600083980,10670,10670,10670,10670,0
|
|
20240802,190600,2600083980,10670,10670,10670,10670,0
|
|
20240802,190500,2600083980,10670,10670,10670,10670,0
|
|
20240802,190400,2600083980,10670,10670,10670,10670,0
|
|
20240802,190300,2600083980,10670,10670,10670,10670,0
|
|
20240802,190200,2600083980,10670,10670,10670,10670,0
|
|
20240802,190100,2600083980,10670,10670,10670,10670,0
|
|
20240802,190000,2600083980,10670,10670,10670,10670,0
|
|
20240802,185900,2600083980,10670,10670,10670,10670,0
|
|
20240802,185800,2600083980,10670,10670,10670,10670,0
|
|
20240802,185700,2600083980,10670,10670,10670,10670,3945
|
|
20240802,185600,2600083980,10670,10670,10670,10670,0
|
|
20240802,185500,2600083980,10670,10670,10670,10670,0
|
|
20240802,185400,2600083980,10670,10670,10670,10670,0
|
|
20240802,185300,2600083980,10670,10670,10670,10670,0
|
|
20240802,185200,2600083980,10670,10670,10670,10670,0
|
|
20240802,185100,2600083980,10670,10670,10670,10670,0
|
|
20240802,185000,2600083980,10670,10670,10670,10670,0
|
|
20240802,184900,2600083980,10670,10670,10670,10670,0
|
|
20240802,184800,2600083980,10670,10670,10670,10670,0
|
|
20240802,184700,2600083980,10670,10670,10670,10670,0
|
|
20240802,184600,2600083980,10670,10670,10670,10670,0
|
|
20240802,184500,2600083980,10670,10670,10670,10670,0
|
|
20240802,184400,2600083980,10670,10670,10670,10670,0
|
|
20240802,184300,2600083980,10670,10670,10670,10670,0
|
|
20240802,184200,2600083980,10670,10670,10670,10670,0
|
|
20240802,184100,2600083980,10670,10670,10670,10670,0
|
|
20240802,184000,2600083980,10670,10670,10670,10670,0
|
|
20240802,183900,2600083980,10670,10670,10670,10670,0
|
|
20240802,183800,2600083980,10670,10670,10670,10670,0
|
|
20240802,183700,2600083980,10670,10670,10670,10670,0
|
|
20240802,183600,2600083980,10670,10670,10670,10670,0
|
|
20240802,183500,2600083980,10670,10670,10670,10670,0
|
|
20240802,183400,2600083980,10670,10670,10670,10670,0
|
|
20240802,183300,2600083980,10670,10670,10670,10670,0
|
|
20240802,183200,2600083980,10670,10670,10670,10670,0
|
|
20240802,183100,2600083980,10670,10670,10670,10670,0
|
|
20240802,183000,2600083980,10670,10670,10670,10670,0
|
|
20240802,182900,2600083980,10670,10670,10670,10670,0
|
|
20240802,182800,2600083980,10670,10670,10670,10670,0
|
|
20240802,182700,2600083980,10670,10670,10670,10670,3945
|
|
20240802,182600,2600083980,10670,10670,10670,10670,0
|
|
20240802,182500,2600083980,10670,10670,10670,10670,0
|
|
20240802,182400,2600083980,10670,10670,10670,10670,0
|
|
20240802,182300,2600083980,10670,10670,10670,10670,0
|
|
20240802,182200,2600083980,10670,10670,10670,10670,0
|
|
20240802,182100,2600083980,10670,10670,10670,10670,0
|
|
20240802,182000,2600083980,10670,10670,10670,10670,0
|
|
20240802,181900,2600083980,10670,10670,10670,10670,0
|
|
20240802,181800,2600083980,10670,10670,10670,10670,0
|
|
20240802,181700,2600083980,10670,10670,10670,10670,0
|
|
20240802,181600,2600083980,10670,10670,10670,10670,0
|
|
20240802,181500,2600083980,10670,10670,10670,10670,0
|
|
20240802,181400,2600083980,10670,10670,10670,10670,0
|
|
20240802,181300,2600083980,10670,10670,10670,10670,0
|
|
20240802,181200,2600083980,10670,10670,10670,10670,0
|
|
20240802,181100,2600083980,10670,10670,10670,10670,0
|
|
20240802,181000,2600083980,10670,10670,10670,10670,0
|
|
20240802,180900,2600083980,10670,10670,10670,10670,0
|
|
20240802,180800,2600083980,10670,10670,10670,10670,0
|
|
20240802,180700,2600083980,10670,10670,10670,10670,0
|
|
20240802,180600,2600083980,10670,10670,10670,10670,0
|
|
20240802,180500,2600083980,10670,10670,10670,10670,0
|
|
20240802,180400,2600083980,10670,10670,10670,10670,0
|
|
20240802,180300,2600083980,10670,10670,10670,10670,0
|
|
20240802,180200,2600083980,10670,10670,10670,10670,0
|
|
20240802,180100,2600083980,10670,10670,10670,10670,0
|
|
20240802,180000,2600083980,10670,10670,10670,10670,0
|
|
20240802,175900,2600083980,10670,10670,10670,10670,0
|
|
20240802,175800,2600083980,10670,10670,10670,10670,0
|
|
20240802,175700,2600083980,10670,10670,10670,10670,3945
|
|
20240802,175600,2600083980,10670,10670,10670,10670,0
|
|
20240802,175500,2600083980,10670,10670,10670,10670,0
|
|
20240802,175400,2600083980,10670,10670,10670,10670,0
|
|
20240802,175300,2600083980,10670,10670,10670,10670,0
|
|
20240802,175200,2600083980,10670,10670,10670,10670,0
|
|
20240802,175100,2600083980,10670,10670,10670,10670,0
|
|
20240802,175000,2600083980,10670,10670,10670,10670,0
|
|
20240802,174900,2600083980,10670,10670,10670,10670,0
|
|
20240802,174800,2600083980,10670,10670,10670,10670,0
|
|
20240802,174700,2600083980,10670,10670,10670,10670,0
|
|
20240802,174600,2600083980,10670,10670,10670,10670,0
|
|
20240802,174500,2600083980,10670,10670,10670,10670,0
|
|
20240802,174400,2600083980,10670,10670,10670,10670,0
|
|
20240802,174300,2600083980,10670,10670,10670,10670,0
|
|
20240802,174200,2600083980,10670,10670,10670,10670,0
|
|
20240802,174100,2600083980,10670,10670,10670,10670,0
|
|
20240802,174000,2600083980,10670,10670,10670,10670,0
|
|
20240802,173900,2600083980,10670,10670,10670,10670,0
|
|
20240802,173800,2600083980,10670,10670,10670,10670,0
|
|
20240802,173700,2600083980,10670,10670,10670,10670,0
|
|
20240802,173600,2600083980,10670,10670,10670,10670,0
|
|
20240802,173500,2600083980,10670,10670,10670,10670,0
|
|
20240802,173400,2600083980,10670,10670,10670,10670,0
|
|
20240802,173300,2600083980,10670,10670,10670,10670,0
|
|
20240802,173200,2600083980,10670,10670,10670,10670,0
|
|
20240802,173100,2600083980,10670,10670,10670,10670,0
|
|
20240802,173000,2600083980,10670,10670,10670,10670,0
|
|
20240802,172900,2600083980,10670,10670,10670,10670,0
|
|
20240802,172800,2600083980,10670,10670,10670,10670,0
|
|
20240802,172700,2600083980,10670,10670,10670,10670,3945
|
|
20240802,172600,2600083980,10670,10670,10670,10670,0
|
|
20240802,172500,2600083980,10670,10670,10670,10670,0
|
|
20240802,172400,2600083980,10670,10670,10670,10670,0
|
|
20240802,172300,2600083980,10670,10670,10670,10670,0
|
|
20240802,172200,2600083980,10670,10670,10670,10670,0
|
|
20240802,172100,2600083980,10670,10670,10670,10670,0
|
|
20240802,172000,2600083980,10670,10670,10670,10670,0
|
|
20240802,171900,2600083980,10670,10670,10670,10670,0
|
|
20240802,171800,2600083980,10670,10670,10670,10670,0
|
|
20240802,171700,2600083980,10670,10670,10670,10670,0
|
|
20240802,171600,2600083980,10670,10670,10670,10670,0
|
|
20240802,171500,2600083980,10670,10670,10670,10670,0
|
|
20240802,171400,2600083980,10670,10670,10670,10670,0
|
|
20240802,171300,2600083980,10670,10670,10670,10670,0
|
|
20240802,171200,2600083980,10670,10670,10670,10670,0
|
|
20240802,171100,2600083980,10670,10670,10670,10670,0
|
|
20240802,171000,2600083980,10670,10670,10670,10670,0
|
|
20240802,170900,2600083980,10670,10670,10670,10670,0
|
|
20240802,170800,2600083980,10670,10670,10670,10670,0
|
|
20240802,170700,2600083980,10670,10670,10670,10670,0
|
|
20240802,170600,2600083980,10670,10670,10670,10670,0
|
|
20240802,170500,2600083980,10670,10670,10670,10670,0
|
|
20240802,170400,2600083980,10670,10670,10670,10670,0
|
|
20240802,170300,2600083980,10670,10670,10670,10670,0
|
|
20240802,170200,2600083980,10670,10670,10670,10670,0
|
|
20240802,170100,2600083980,10670,10670,10670,10670,0
|
|
20240802,170000,2600083980,10670,10670,10670,10670,0
|
|
20240802,165900,2600083980,10670,10670,10670,10670,0
|
|
20240802,165800,2600083980,10670,10670,10670,10670,0
|
|
20240802,165700,2600083980,10670,10670,10670,10670,3945
|
|
20240802,165600,2600083980,10670,10670,10670,10670,0
|
|
20240802,165500,2600083980,10670,10670,10670,10670,0
|
|
20240802,165400,2600083980,10670,10670,10670,10670,0
|
|
20240802,165300,2600083980,10670,10670,10670,10670,0
|
|
20240802,165200,2600083980,10670,10670,10670,10670,0
|
|
20240802,165100,2600083980,10670,10670,10670,10670,0
|
|
20240802,165000,2600083980,10670,10670,10670,10670,0
|
|
20240802,164900,2600083980,10670,10670,10670,10670,0
|
|
20240802,164800,2600083980,10670,10670,10670,10670,0
|
|
20240802,164700,2600083980,10670,10670,10670,10670,0
|
|
20240802,164600,2600083980,10670,10670,10670,10670,0
|
|
20240802,164500,2600083980,10670,10670,10670,10670,0
|
|
20240802,164400,2600083980,10670,10670,10670,10670,0
|
|
20240802,164300,2600083980,10670,10670,10670,10670,0
|
|
20240802,164200,2600083980,10670,10670,10670,10670,0
|
|
20240802,164100,2600083980,10670,10670,10670,10670,0
|
|
20240802,164000,2600083980,10670,10670,10670,10670,0
|
|
20240802,163900,2600083980,10670,10670,10670,10670,0
|
|
20240802,163800,2600083980,10670,10670,10670,10670,0
|
|
20240802,163700,2600083980,10670,10670,10670,10670,0
|
|
20240802,163600,2600083980,10670,10670,10670,10670,0
|
|
20240802,163500,2600083980,10670,10670,10670,10670,0
|
|
20240802,163400,2600083980,10670,10670,10670,10670,0
|
|
20240802,163300,2600083980,10670,10670,10670,10670,0
|
|
20240802,163200,2600083980,10670,10670,10670,10670,0
|
|
20240802,163100,2600083980,10670,10670,10670,10670,0
|
|
20240802,163000,2600083980,10670,10670,10670,10670,0
|
|
20240802,162900,2600083980,10670,10670,10670,10670,0
|
|
20240802,162800,2600083980,10670,10670,10670,10670,0
|
|
20240802,162700,2600083980,10670,10670,10670,10670,3945
|
|
20240802,162600,2600083980,10670,10670,10670,10670,0
|
|
20240802,162500,2600083980,10670,10670,10670,10670,0
|
|
20240802,162400,2600083980,10670,10670,10670,10670,0
|
|
20240802,162300,2600083980,10670,10670,10670,10670,0
|
|
20240802,162200,2600083980,10670,10670,10670,10670,0
|
|
20240802,162100,2600083980,10670,10670,10670,10670,0
|
|
20240802,162000,2600083980,10670,10670,10670,10670,0
|
|
20240802,161900,2600083980,10670,10670,10670,10670,0
|
|
20240802,161800,2600083980,10670,10670,10670,10670,0
|
|
20240802,161700,2600083980,10670,10670,10670,10670,0
|
|
20240802,161600,2600083980,10670,10670,10670,10670,0
|
|
20240802,161500,2600083980,10670,10670,10670,10670,0
|
|
20240802,161400,2600083980,10670,10670,10670,10670,0
|
|
20240802,161300,2600083980,10670,10670,10670,10670,0
|
|
20240802,161200,2600083980,10670,10670,10670,10670,0
|
|
20240802,161100,2600083980,10670,10670,10670,10670,0
|
|
20240802,161000,2600083980,10670,10670,10670,10670,0
|
|
20240802,160900,2600083980,10670,10670,10670,10670,0
|
|
20240802,160800,2600083980,10670,10670,10670,10670,0
|
|
20240802,160700,2600083980,10670,10670,10670,10670,0
|
|
20240802,160600,2600083980,10670,10670,10670,10670,0
|
|
20240802,160500,2600083980,10670,10670,10670,10670,0
|
|
20240802,160400,2600083980,10670,10670,10670,10670,0
|
|
20240802,160300,2600083980,10670,10670,10670,10670,0
|
|
20240802,160200,2600083980,10670,10670,10670,10670,0
|
|
20240802,160100,2600083980,10670,10670,10670,10670,0
|
|
20240802,160000,2600083980,10670,10670,10670,10670,0
|
|
20240802,155900,2600083980,10670,10670,10670,10670,0
|
|
20240802,155800,2600083980,10670,10670,10670,10670,0
|
|
20240802,155700,2600083980,10670,10670,10670,10670,3945
|
|
20240802,155600,2600083980,10670,10670,10670,10670,0
|
|
20240802,155500,2600083980,10670,10670,10670,10670,0
|
|
20240802,155400,2600083980,10670,10670,10670,10670,0
|
|
20240802,155300,2600083980,10670,10670,10670,10670,0
|
|
20240802,155200,2600083980,10670,10670,10670,10670,0
|
|
20240802,155100,2600083980,10670,10670,10670,10670,0
|
|
20240802,155000,2600083980,10670,10670,10670,10670,0
|
|
20240802,154900,2600083980,10670,10670,10670,10670,0
|
|
20240802,154800,2600083980,10670,10670,10670,10670,0
|
|
20240802,154700,2600083980,10670,10670,10670,10670,0
|
|
20240802,154600,2600083980,10670,10670,10670,10670,0
|
|
20240802,154500,2600083980,10670,10670,10670,10670,0
|
|
20240802,154400,2600083980,10670,10670,10670,10670,0
|
|
20240802,154300,2600083980,10670,10670,10670,10670,0
|
|
20240802,154200,2600083980,10670,10670,10670,10670,0
|
|
20240802,154100,2600083980,10670,10670,10670,10670,0
|
|
20240802,154000,2600083980,10670,10670,10670,10670,0
|
|
20240802,153900,2600083980,10670,10670,10670,10670,0
|
|
20240802,153800,2600083980,10670,10670,10670,10670,0
|
|
20240802,153700,2600083980,10670,10670,10670,10670,0
|
|
20240802,153600,2600083980,10670,10670,10670,10670,0
|
|
20240802,153500,2600083980,10670,10670,10670,10670,0
|
|
20240802,153400,2600083980,10670,10670,10670,10670,0
|
|
20240802,153300,2600083980,10670,10670,10670,10670,0
|
|
20240802,153200,2600083980,10670,10670,10670,10670,0
|
|
20240802,153100,2600083980,10670,10670,10670,10670,0
|
|
20240802,153000,2600083980,10670,10670,10670,10670,3945
|
|
20240802,152900,2557990830,10660,10660,10660,10660,0
|
|
20240802,152800,2557990830,10660,10660,10660,10660,0
|
|
20240802,152700,2557990830,10660,10660,10660,10660,0
|
|
20240802,152600,2557990830,10660,10660,10660,10660,0
|
|
20240802,152500,2557990830,10660,10660,10660,10660,0
|
|
20240802,152400,2557990830,10660,10660,10660,10660,0
|
|
20240802,152300,2557990830,10660,10660,10660,10660,0
|
|
20240802,152200,2557990830,10660,10660,10660,10660,0
|
|
20240802,152100,2557990830,10660,10660,10660,10660,0
|
|
20240802,152000,2557990830,10660,10660,10660,10660,0
|
|
20240802,151900,2557990830,10660,10650,10660,10630,374
|
|
20240802,151800,2554005780,10600,10660,10660,10600,3
|
|
20240802,151700,2553973860,10660,10600,10660,10590,62
|
|
20240802,151600,2553315150,10610,10580,10610,10580,83
|
|
20240802,151500,2552435380,10580,10580,10590,10580,138
|
|
20240802,151400,2550974190,10580,10570,10590,10560,153
|
|
20240802,151300,2549356190,10570,10580,10580,10570,45
|
|
20240802,151200,2548880420,10590,10580,10590,10570,67
|
|
20240802,151100,2548171320,10570,10570,10570,10570,46
|
|
20240802,151000,2547685100,10570,10570,10580,10570,105
|
|
20240802,150900,2546575160,10570,10560,10580,10560,245
|
|
20240802,150800,2543985740,10570,10570,10570,10570,1240
|
|
20240802,150700,2530878940,10570,10570,10570,10570,37
|
|
20240802,150600,2530487850,10570,10570,10580,10570,92
|
|
20240802,150500,2529514740,10570,10570,10570,10570,38
|
|
20240802,150400,2529113080,10570,10580,10580,10570,413
|
|
20240802,150300,2524743680,10580,10580,10580,10580,28
|
|
20240802,150200,2524447440,10580,10590,10590,10580,166
|
|
20240802,150100,2522689740,10590,10600,10600,10580,389
|
|
20240802,150000,2518566640,10600,10580,10600,10570,134
|
|
20240802,145900,2517147150,10580,10600,10600,10580,237
|
|
20240802,145800,2514635230,10600,10570,10610,10570,369
|
|
20240802,145700,2510726630,10570,10590,10590,10570,381
|
|
20240802,145600,2506694860,10580,10580,10600,10580,131
|
|
20240802,145500,2505306780,10580,10590,10600,10580,146
|
|
20240802,145400,2503759720,10570,10570,10580,10570,268
|
|
20240802,145300,2500926820,10580,10580,10580,10580,10
|
|
20240802,145200,2500821020,10590,10590,10600,10540,138
|
|
20240802,145100,2499359940,10590,10550,10590,10530,218
|
|
20240802,145000,2497054890,10550,10520,10550,10520,86
|
|
20240802,144900,2496148410,10520,10540,10540,10520,46
|
|
20240802,144800,2495663710,10540,10530,10540,10510,123
|
|
20240802,144700,2494368110,10500,10500,10520,10500,506
|
|
20240802,144600,2489054290,10500,10510,10510,10500,1238
|
|
20240802,144500,2476049960,10510,10520,10520,10510,1038
|
|
20240802,144400,2465137280,10520,10540,10540,10520,197
|
|
20240802,144300,2463061400,10540,10540,10540,10540,116
|
|
20240802,144200,2461838760,10540,10540,10540,10540,10
|
|
20240802,144100,2461733360,10560,10520,10560,10520,236
|
|
20240802,144000,2459243060,10520,10520,10560,10520,100
|
|
20240802,143900,2458188360,10520,10520,10520,10520,21
|
|
20240802,143800,2457967440,10520,10560,10560,10520,274
|
|
20240802,143700,2455083530,10530,10530,10530,10530,16
|
|
20240802,143600,2454915050,10530,10530,10560,10530,920
|
|
20240802,143500,2445215450,10560,10540,10560,10530,52
|
|
20240802,143400,2444666940,10530,10520,10530,10520,79
|
|
20240802,143300,2443835210,10520,10520,10520,10520,73
|
|
20240802,143200,2443067250,10520,10520,10520,10520,49
|
|
20240802,143100,2442551770,10520,10520,10520,10520,56
|
|
20240802,143000,2441962650,10530,10540,10540,10520,560
|
|
20240802,142900,2436066030,10530,10510,10530,10510,296
|
|
20240802,142800,2432950930,10520,10520,10520,10510,52
|
|
20240802,142700,2432404340,10510,10510,10510,10510,891
|
|
20240802,142600,2423039930,10510,10510,10510,10510,22
|
|
20240802,142500,2422808710,10510,10510,10530,10510,129
|
|
20240802,142400,2421451200,10530,10510,10530,10510,116
|
|
20240802,142300,2420230300,10530,10540,10540,10510,5832
|
|
20240802,142200,2358913010,10540,10540,10540,10540,26
|
|
20240802,142100,2358638970,10540,10540,10540,10540,97
|
|
20240802,142000,2357616590,10540,10530,10540,10530,269
|
|
20240802,141900,2354783410,10520,10520,10530,10520,1079
|
|
20240802,141800,2343432240,10520,10530,10530,10520,32
|
|
20240802,141700,2343095580,10520,10520,10520,10520,16
|
|
20240802,141600,2342927260,10520,10530,10530,10520,50
|
|
20240802,141500,2342401060,10520,10550,10550,10520,465
|
|
20240802,141400,2337508100,10550,10550,10550,10550,51
|
|
20240802,141300,2336970050,10550,10550,10550,10540,61
|
|
20240802,141200,2336326640,10540,10530,10560,10530,27
|
|
20240802,141100,2336042010,10520,10520,10560,10520,199
|
|
20240802,141000,2333944400,10520,10530,10540,10520,1502
|
|
20240802,140900,2318143040,10530,10530,10540,10530,20
|
|
20240802,140800,2317932420,10530,10520,10530,10520,317
|
|
20240802,140700,2314597470,10520,10530,10530,10520,15
|
|
20240802,140600,2314439580,10520,10520,10570,10520,57
|
|
20240802,140500,2313839600,10520,10540,10540,10520,1908
|
|
20240802,140400,2293737350,10540,10540,10540,10540,255
|
|
20240802,140300,2291049650,10540,10550,10550,10540,778
|
|
20240802,140200,2282843440,10550,10570,10570,10550,313
|
|
20240802,140100,2279535050,10570,10550,10590,10550,234
|
|
20240802,140000,2277062030,10550,10560,10580,10550,511
|
|
20240802,135900,2271669880,10560,10560,10560,10560,18
|
|
20240802,135800,2271479800,10560,10560,10560,10560,18
|
|
20240802,135700,2271289720,10560,10560,10560,10560,2
|
|
20240802,135600,2271268600,10590,10550,10600,10550,119
|
|
20240802,135500,2270009210,10550,10570,10590,10550,3513
|
|
20240802,135400,2232903640,10570,10590,10590,10570,243
|
|
20240802,135300,2230334390,10570,10570,10570,10570,531
|
|
20240802,135200,2224721720,10570,10570,10570,10570,117
|
|
20240802,135100,2223485030,10570,10590,10590,10570,347
|
|
20240802,135000,2219816500,10570,10580,10580,10570,513
|
|
20240802,134900,2214389480,10580,10580,10580,10580,20
|
|
20240802,134800,2214177880,10580,10590,10590,10580,535
|
|
20240802,134700,2208517530,10580,10580,10580,10580,1629
|
|
20240802,134600,2191282710,10580,10580,10580,10580,54
|
|
20240802,134500,2190711390,10580,10600,10620,10580,2252
|
|
20240802,134400,2166851880,10600,10600,10630,10600,66
|
|
20240802,134300,2166150600,10600,10610,10610,10600,233
|
|
20240802,134200,2163678620,10610,10610,10610,10610,26
|
|
20240802,134100,2163402760,10600,10600,10640,10600,105
|
|
20240802,134000,2162286730,10600,10610,10620,10600,639
|
|
20240802,133900,2155510200,10610,10610,10610,10610,19
|
|
20240802,133800,2155308610,10610,10610,10610,10610,31
|
|
20240802,133700,2154979700,10610,10610,10610,10610,16
|
|
20240802,133600,2154809940,10610,10650,10650,10610,18
|
|
20240802,133500,2154618840,10610,10630,10630,10610,507
|
|
20240802,133400,2149235830,10650,10660,10660,10650,40
|
|
20240802,133300,2148809730,10660,10630,10660,10630,1070
|
|
20240802,133200,2137414160,10620,10620,10620,10620,30
|
|
20240802,133100,2137095560,10630,10600,10630,10600,155
|
|
20240802,133000,2135449320,10600,10610,10610,10600,471
|
|
20240802,132900,2130454110,10610,10610,10610,10610,22
|
|
20240802,132800,2130220690,10610,10610,10610,10610,49
|
|
20240802,132700,2129700800,10610,10620,10620,10610,2014
|
|
20240802,132600,2108320400,10620,10620,10660,10620,113
|
|
20240802,132500,2107117320,10620,10630,10630,10620,512
|
|
20240802,132400,2101677670,10630,10640,10640,10630,10
|
|
20240802,132300,2101571360,10660,10650,10660,10650,21
|
|
20240802,132200,2101347700,10660,10660,10660,10660,0
|
|
20240802,132100,2101347700,10660,10600,10660,10600,1367
|
|
20240802,132000,2086816100,10600,10610,10620,10600,478
|
|
20240802,131900,2081748890,10620,10620,10620,10620,156
|
|
20240802,131800,2080092170,10620,10620,10620,10620,24
|
|
20240802,131700,2079837290,10640,10600,10640,10600,26
|
|
20240802,131600,2079561650,10600,10610,10640,10590,12033
|
|
20240802,131500,1952010490,10610,10600,10610,10600,487
|
|
20240802,131400,1946845630,10600,10650,10650,10600,51
|
|
20240802,131300,1946303530,10600,10610,10610,10600,27
|
|
20240802,131200,1946017070,10610,10610,10610,10610,21
|
|
20240802,131100,1945794260,10610,10590,10640,10590,142
|
|
20240802,131000,1944288450,10590,10600,10600,10590,1694
|
|
20240802,130900,1926345910,10600,10610,10610,10600,21
|
|
20240802,130800,1926123300,10610,10620,10650,10610,49
|
|
20240802,130700,1925602550,10610,10650,10650,10610,31
|
|
20240802,130600,1925273520,10660,10660,10660,10660,7
|
|
20240802,130500,1925198900,10600,10620,10620,10600,513
|
|
20240802,130400,1919756780,10620,10620,10620,10620,30
|
|
20240802,130300,1919438180,10610,10610,10610,10610,29
|
|
20240802,130200,1919130490,10610,10610,10610,10610,0
|
|
20240802,130100,1919130490,10610,10620,10620,10610,53
|
|
20240802,130000,1918567880,10610,10610,10610,10600,774
|
|
20240802,125900,1910357510,10600,10620,10620,10600,2231
|
|
20240802,125800,1886706910,10620,10620,10620,10620,121
|
|
20240802,125700,1885421890,10650,10630,10650,10610,1511
|
|
20240802,125600,1869385880,10630,10660,10660,10620,102
|
|
20240802,125500,1868299200,10620,10630,10670,10620,1269
|
|
20240802,125400,1854819900,10620,10640,10640,10620,526
|
|
20240802,125300,1849223820,10640,10640,10640,10640,0
|
|
20240802,125200,1849223820,10640,10640,10640,10640,27
|
|
20240802,125100,1848936540,10690,10640,10690,10640,32
|
|
20240802,125000,1848595860,10640,10650,10660,10640,1216
|
|
20240802,124900,1835652370,10650,10650,10650,10650,399
|
|
20240802,124800,1831403020,10690,10650,10690,10650,100
|
|
20240802,124700,1830337980,10650,10650,10650,10650,100
|
|
20240802,124600,1829272980,10650,10650,10650,10650,53
|
|
20240802,124500,1828708530,10650,10650,10660,10650,510
|
|
20240802,124400,1823276370,10650,10650,10650,10650,0
|
|
20240802,124300,1823276370,10650,10660,10660,10650,40
|
|
20240802,124200,1822850190,10660,10650,10660,10650,218
|
|
20240802,124100,1820528170,10650,10690,10690,10650,206
|
|
20240802,124000,1818328810,10650,10660,10660,10650,886
|
|
20240802,123900,1808884920,10660,10660,10660,10660,20
|
|
20240802,123800,1808671720,10660,10660,10660,10660,94
|
|
20240802,123700,1807669680,10660,10660,10660,10660,0
|
|
20240802,123600,1807669680,10660,10690,10690,10660,20
|
|
20240802,123500,1807456390,10660,10670,10670,10660,483
|
|
20240802,123400,1802307600,10670,10670,10680,10670,77
|
|
20240802,123300,1801485980,10670,10670,10670,10670,24
|
|
20240802,123200,1801229900,10670,10660,10670,10660,19
|
|
20240802,123100,1801027320,10660,10660,10660,10660,42
|
|
20240802,123000,1800579600,10660,10660,10660,10650,453
|
|
20240802,122900,1795753170,10660,10660,10660,10650,1003
|
|
20240802,122800,1785062160,10660,10670,10670,10660,2358
|
|
20240802,122700,1759925750,10670,10690,10690,10670,3677
|
|
20240802,122600,1720654010,10690,10770,10770,10690,7096
|
|
20240802,122500,1644687270,10710,10720,10720,10710,472
|
|
20240802,122400,1639630670,10720,10720,10720,10720,80
|
|
20240802,122300,1638773070,10720,10720,10720,10720,44
|
|
20240802,122200,1638301390,10720,10720,10720,10720,19
|
|
20240802,122100,1638097710,10720,10770,10770,10720,22
|
|
20240802,122000,1637861720,10720,10720,10720,10720,539
|
|
20240802,121900,1632083640,10720,10720,10720,10720,17
|
|
20240802,121800,1631901400,10720,10720,10720,10720,22
|
|
20240802,121700,1631665560,10720,10720,10720,10720,28
|
|
20240802,121600,1631365400,10720,10720,10720,10720,54
|
|
20240802,121500,1630786520,10720,10730,10730,10720,598
|
|
20240802,121400,1624372070,10730,10730,10730,10730,30
|
|
20240802,121300,1624050170,10730,10730,10730,10730,13
|
|
20240802,121200,1623910680,10730,10730,10730,10730,0
|
|
20240802,121100,1623910680,10730,10770,10780,10730,92
|
|
20240802,121000,1622920130,10730,10740,10740,10730,483
|
|
20240802,120900,1617737060,10740,10740,10740,10740,31
|
|
20240802,120800,1617404120,10740,10740,10740,10740,0
|
|
20240802,120700,1617404120,10740,10740,10740,10740,23
|
|
20240802,120600,1617157100,10740,10770,10770,10740,30
|
|
20240802,120500,1616834780,10740,10740,10740,10740,485
|
|
20240802,120400,1611625880,10740,10740,10740,10740,72
|
|
20240802,120300,1610852600,10740,10740,10740,10740,4
|
|
20240802,120200,1610809640,10740,10740,10740,10740,23
|
|
20240802,120100,1610562620,10730,10770,10770,10730,46
|
|
20240802,120000,1610069000,10770,10740,10780,10730,623
|
|
20240802,115900,1603360980,10770,10770,10770,10770,50
|
|
20240802,115800,1602822480,10770,10770,10770,10770,1
|
|
20240802,115700,1602811710,10750,10750,10750,10750,100
|
|
20240802,115600,1601736710,10750,10730,10750,10730,406
|
|
20240802,115500,1597377320,10710,10720,10720,10710,452
|
|
20240802,115400,1592536320,10720,10710,10720,10710,207
|
|
20240802,115300,1590317430,10710,10710,10710,10710,120
|
|
20240802,115200,1589032230,10710,10710,10710,10710,20
|
|
20240802,115100,1588818030,10710,10720,10720,10710,95
|
|
20240802,115000,1587800470,10720,10730,10730,10710,1355
|
|
20240802,114900,1573274980,10730,10740,10740,10730,1851
|
|
20240802,114800,1553395280,10750,10750,10750,10750,4
|
|
20240802,114700,1553352280,10770,10740,10770,10740,63
|
|
20240802,114600,1552675480,10740,10750,10750,10740,67
|
|
20240802,114500,1551955320,10750,10750,10750,10750,1080
|
|
20240802,114400,1540345320,10750,10750,10750,10750,50
|
|
20240802,114300,1539807820,10750,10780,10780,10750,87
|
|
20240802,114200,1538872270,10750,10750,10760,10750,315
|
|
20240802,114100,1535486010,10750,10770,10780,10750,114
|
|
20240802,114000,1534258150,10750,10770,10770,10750,4181
|
|
20240802,113900,1489256470,10770,10770,10770,10770,27
|
|
20240802,113800,1488965680,10770,10770,10770,10770,0
|
|
20240802,113700,1488965680,10770,10770,10770,10770,116
|
|
20240802,113600,1487716360,10800,10760,10800,10760,19
|
|
20240802,113500,1487511840,10760,10760,10760,10760,468
|
|
20240802,113400,1482476160,10760,10800,10800,10760,434
|
|
20240802,113300,1477804550,10810,10800,10810,10790,21
|
|
20240802,113200,1477577760,10810,10790,10810,10770,51
|
|
20240802,113100,1477027170,10790,10770,10810,10770,560
|
|
20240802,113000,1470995030,10780,10770,10810,10770,446
|
|
20240802,112900,1466189370,10810,10800,10810,10770,590
|
|
20240802,112800,1459820560,10790,10800,10810,10790,252
|
|
20240802,112700,1457098200,10810,10810,10810,10810,11
|
|
20240802,112600,1456979290,10800,10780,10800,10780,119
|
|
20240802,112500,1455695070,10780,10770,10800,10770,682
|
|
20240802,112400,1448342340,10770,10790,10790,10770,999
|
|
20240802,112300,1437572920,10780,10780,10800,10780,35
|
|
20240802,112200,1437195520,10780,10780,10780,10780,13
|
|
20240802,112100,1437055380,10790,10800,10800,10790,1744
|
|
20240802,112000,1418237600,10790,10790,10800,10790,1213
|
|
20240802,111900,1405141990,10800,10820,10820,10800,1435
|
|
20240802,111800,1389635710,10810,10820,10820,10810,133
|
|
20240802,111700,1388197900,10810,10840,10850,10810,6620
|
|
20240802,111600,1316462330,10830,10840,10840,10830,42
|
|
20240802,111500,1316007340,10840,10840,10840,10840,446
|
|
20240802,111400,1311172700,10840,10840,10840,10840,12
|
|
20240802,111300,1311042620,10880,10880,10880,10880,1
|
|
20240802,111200,1311031740,10840,10840,10840,10840,203
|
|
20240802,111100,1308831220,10840,10840,10880,10840,123
|
|
20240802,111000,1307495910,10830,10840,10840,10830,520
|
|
20240802,110900,1301859330,10840,10840,10840,10840,21
|
|
20240802,110800,1301631690,10850,10850,10850,10850,12
|
|
20240802,110700,1301501490,10840,10840,10850,10840,53
|
|
20240802,110600,1300926870,10850,10850,10850,10840,54
|
|
20240802,110500,1300341480,10840,10860,10860,10840,700
|
|
20240802,110400,1292746640,10860,10860,10860,10860,50
|
|
20240802,110300,1292203640,10850,10850,10850,10850,214
|
|
20240802,110200,1289881740,10850,10840,10850,10840,215
|
|
20240802,110100,1287551130,10840,10840,10840,10840,126
|
|
20240802,110000,1286185290,10840,10850,10850,10840,432
|
|
20240802,105900,1281501410,10850,10850,10850,10850,87
|
|
20240802,105800,1280557460,10870,10860,10870,10850,18
|
|
20240802,105700,1280362010,10840,10860,10860,10840,52
|
|
20240802,105600,1279797590,10840,10860,10860,10830,1003
|
|
20240802,105500,1268905900,10830,10830,10870,10830,514
|
|
20240802,105400,1263339000,10870,10860,10870,10830,117
|
|
20240802,105300,1262067820,10860,10860,10860,10860,19
|
|
20240802,105200,1261861480,10870,10870,10870,10870,0
|
|
20240802,105100,1261861480,10870,10860,10870,10860,209
|
|
20240802,105000,1259591730,10830,10830,10860,10830,450
|
|
20240802,104900,1254718170,10860,10850,10860,10850,24
|
|
20240802,104800,1254457760,10830,10820,10850,10820,783
|
|
20240802,104700,1245978010,10810,10800,10810,10800,30
|
|
20240802,104600,1245654000,10820,10800,10820,10800,31
|
|
20240802,104500,1245319180,10800,10820,10820,10800,2268
|
|
20240802,104400,1220804320,10820,10840,10840,10820,61
|
|
20240802,104300,1220144080,10840,10840,10840,10840,2
|
|
20240802,104200,1220122400,10840,10820,10840,10820,6
|
|
20240802,104100,1220057450,10820,10860,10860,10820,1092
|
|
20240802,104000,1208238650,10820,10810,10870,10810,1105
|
|
20240802,103900,1196276780,10850,10800,10850,10800,102
|
|
20240802,103800,1195173330,10820,10810,10820,10810,681
|
|
20240802,103700,1187805480,10800,10800,10800,10800,41
|
|
20240802,103600,1187362680,10800,10790,10800,10790,128
|
|
20240802,103500,1185981340,10790,10790,10790,10790,449
|
|
20240802,103400,1181136630,10800,10800,10800,10790,497
|
|
20240802,103300,1175773520,10790,10790,10790,10790,158
|
|
20240802,103200,1174068700,10790,10790,10790,10790,8
|
|
20240802,103100,1173982380,10780,10780,10780,10780,31
|
|
20240802,103000,1173648200,10780,10780,10780,10780,416
|
|
20240802,102900,1169163720,10810,10790,10810,10790,270
|
|
20240802,102800,1166245040,10780,10780,10780,10780,0
|
|
20240802,102700,1166245040,10780,10780,10780,10780,265
|
|
20240802,102600,1163388340,10780,10790,10790,10780,1033
|
|
20240802,102500,1152246090,10790,10810,10810,10790,2592
|
|
20240802,102400,1124269780,10820,10820,10820,10820,126
|
|
20240802,102300,1122906460,10820,10830,10850,10820,365
|
|
20240802,102200,1118953580,10850,10830,10850,10830,383
|
|
20240802,102100,1114805670,10830,10840,10840,10810,769
|
|
20240802,102000,1106487310,10810,10810,10810,10800,546
|
|
20240802,101900,1100590420,10810,10820,10820,10810,1199
|
|
20240802,101800,1087628160,10810,10810,10810,10810,0
|
|
20240802,101700,1087628160,10810,10830,10830,10810,61
|
|
20240802,101600,1086967790,10830,10820,10830,10810,208
|
|
20240802,101500,1084717590,10810,10790,10810,10790,641
|
|
20240802,101400,1077796470,10820,10790,10820,10790,2728
|
|
20240802,101300,1048329210,10760,10760,10760,10760,10
|
|
20240802,101200,1048221610,10750,10750,10750,10750,303
|
|
20240802,101100,1044964360,10740,10780,10790,10740,91
|
|
20240802,101000,1043983580,10740,10760,10790,10740,450
|
|
20240802,100900,1039148620,10780,10780,10780,10780,12
|
|
20240802,100800,1039019260,10750,10750,10750,10750,1035
|
|
20240802,100700,1027893010,10790,10800,10800,10790,122
|
|
20240802,100600,1026576410,10800,10790,10800,10790,77
|
|
20240802,100500,1025745530,10740,10780,10800,10740,435
|
|
20240802,100400,1021068810,10800,10800,10800,10800,2
|
|
20240802,100300,1021047210,10780,10810,10810,10780,127
|
|
20240802,100200,1019677020,10790,10760,10800,10760,1309
|
|
20240802,100100,1005555760,10740,10720,10750,10720,999
|
|
20240802,100000,994832320,10720,10730,10750,10720,410
|
|
20240802,095900,990433040,10730,10750,10750,10730,54
|
|
20240802,095800,989853580,10750,10750,10750,10750,1
|
|
20240802,095700,989842830,10750,10730,10750,10730,54
|
|
20240802,095600,989262830,10720,10730,10750,10720,104
|
|
20240802,095500,988145440,10730,10730,10750,10730,1657
|
|
20240802,095400,970365130,10750,10730,10750,10720,1672
|
|
20240802,095300,952424540,10730,10730,10770,10730,1828
|
|
20240802,095200,932791200,10770,10710,10810,10710,1287
|
|
20240802,095100,918994710,10700,10710,10720,10690,966
|
|
20240802,095000,908659100,10680,10690,10730,10670,1686
|
|
20240802,094900,890668740,10700,10670,10700,10670,4724
|
|
20240802,094800,840138430,10660,10630,10680,10630,2697
|
|
20240802,094700,811383100,10630,10610,10630,10610,2119
|
|
20240802,094600,788887810,10600,10590,10600,10590,1096
|
|
20240802,094500,777271170,10590,10610,10620,10590,454
|
|
20240802,094400,772458400,10620,10620,10620,10620,42
|
|
20240802,094300,772012360,10620,10620,10620,10620,0
|
|
20240802,094200,772012360,10620,10610,10620,10600,953
|
|
20240802,094100,761909970,10620,10610,10620,10610,175
|
|
20240802,094000,760052520,10580,10600,10610,10580,1037
|
|
20240802,093900,749069260,10600,10630,10630,10600,362
|
|
20240802,093800,745227430,10620,10610,10620,10610,92
|
|
20240802,093700,744250450,10600,10590,10600,10590,79
|
|
20240802,093600,743413120,10570,10570,10570,10570,0
|
|
20240802,093500,743413120,10570,10580,10580,10560,477
|
|
20240802,093400,738374380,10620,10630,10630,10580,2470
|
|
20240802,093300,712148150,10640,10600,10640,10600,149
|
|
20240802,093200,710567720,10600,10540,10600,10540,1613
|
|
20240802,093100,693549100,10520,10520,10540,10520,135
|
|
20240802,093000,692128220,10520,10530,10530,10510,404
|
|
20240802,092900,687880870,10530,10530,10540,10530,461
|
|
20240802,092800,683025190,10520,10510,10520,10510,250
|
|
20240802,092700,680396990,10520,10510,10520,10490,273
|
|
20240802,092600,677532610,10490,10480,10520,10480,135
|
|
20240802,092500,676117160,10480,10490,10520,10480,718
|
|
20240802,092400,668581880,10490,10490,10490,10490,200
|
|
20240802,092300,666483880,10490,10490,10490,10490,124
|
|
20240802,092200,665183120,10520,10520,10520,10520,1
|
|
20240802,092100,665172600,10520,10500,10530,10480,1405
|
|
20240802,092000,650427260,10500,10490,10500,10480,792
|
|
20240802,091900,642123020,10500,10510,10540,10500,5360
|
|
20240802,091800,585815800,10540,10580,10580,10520,6098
|
|
20240802,091700,521607600,10560,10560,10560,10560,331
|
|
20240802,091600,518112240,10560,10530,10560,10530,891
|
|
20240802,091500,508711040,10530,10540,10550,10530,479
|
|
20240802,091400,503665200,10550,10540,10550,10540,96
|
|
20240802,091300,502652410,10540,10560,10580,10540,843
|
|
20240802,091200,493752840,10560,10560,10560,10540,200
|
|
20240802,091100,491641860,10560,10510,10560,10510,758
|
|
20240802,091000,483654600,10510,10530,10550,10510,5237
|
|
20240802,090900,428567120,10540,10560,10560,10530,273
|
|
20240802,090800,425690300,10560,10520,10560,10510,3118
|
|
20240802,090700,392840760,10530,10560,10580,10510,4184
|
|
20240802,090600,348769160,10570,10590,10600,10550,774
|
|
20240802,090500,340587150,10530,10670,10680,10530,12278
|
|
20240802,090400,210307410,10680,10660,10680,10650,1236
|
|
20240802,090300,197138400,10660,10680,10680,10640,1555
|
|
20240802,090200,180552040,10680,10700,10700,10680,723
|
|
20240802,090100,172829330,10700,10710,10710,10650,5797
|
|
20240802,090000,110834880,10640,10770,10780,10640,10353
|