577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183400,1709030810,19480,19480,19480,19480,1939
|
|
20240802,183300,1709030810,19480,19480,19480,19480,0
|
|
20240802,183200,1709030810,19480,19480,19480,19480,0
|
|
20240802,183100,1709030810,19480,19480,19480,19480,0
|
|
20240802,183000,1709030810,19480,19480,19480,19480,0
|
|
20240802,182900,1709030810,19480,19480,19480,19480,0
|
|
20240802,182800,1709030810,19480,19480,19480,19480,0
|
|
20240802,182700,1709030810,19480,19480,19480,19480,0
|
|
20240802,182600,1709030810,19480,19480,19480,19480,0
|
|
20240802,182500,1709030810,19480,19480,19480,19480,0
|
|
20240802,182400,1709030810,19480,19480,19480,19480,0
|
|
20240802,182300,1709030810,19480,19480,19480,19480,0
|
|
20240802,182200,1709030810,19480,19480,19480,19480,0
|
|
20240802,182100,1709030810,19480,19480,19480,19480,0
|
|
20240802,182000,1709030810,19480,19480,19480,19480,0
|
|
20240802,181900,1709030810,19480,19480,19480,19480,0
|
|
20240802,181800,1709030810,19480,19480,19480,19480,0
|
|
20240802,181700,1709030810,19480,19480,19480,19480,0
|
|
20240802,181600,1709030810,19480,19480,19480,19480,0
|
|
20240802,181500,1709030810,19480,19480,19480,19480,0
|
|
20240802,181400,1709030810,19480,19480,19480,19480,0
|
|
20240802,181300,1709030810,19480,19480,19480,19480,0
|
|
20240802,181200,1709030810,19480,19480,19480,19480,0
|
|
20240802,181100,1709030810,19480,19480,19480,19480,0
|
|
20240802,181000,1709030810,19480,19480,19480,19480,0
|
|
20240802,180900,1709030810,19480,19480,19480,19480,0
|
|
20240802,180800,1709030810,19480,19480,19480,19480,0
|
|
20240802,180700,1709030810,19480,19480,19480,19480,0
|
|
20240802,180600,1709030810,19480,19480,19480,19480,0
|
|
20240802,180500,1709030810,19480,19480,19480,19480,0
|
|
20240802,180400,1709030810,19480,19480,19480,19480,1939
|
|
20240802,180300,1709030810,19480,19480,19480,19480,0
|
|
20240802,180200,1709030810,19480,19480,19480,19480,0
|
|
20240802,180100,1709030810,19480,19480,19480,19480,0
|
|
20240802,180000,1709030810,19480,19480,19480,19480,0
|
|
20240802,175900,1709030810,19480,19480,19480,19480,0
|
|
20240802,175800,1709030810,19480,19480,19480,19480,0
|
|
20240802,175700,1709030810,19480,19480,19480,19480,0
|
|
20240802,175600,1709030810,19480,19480,19480,19480,0
|
|
20240802,175500,1709030810,19480,19480,19480,19480,0
|
|
20240802,175400,1709030810,19480,19480,19480,19480,0
|
|
20240802,175300,1709030810,19480,19480,19480,19480,0
|
|
20240802,175200,1709030810,19480,19480,19480,19480,0
|
|
20240802,175100,1709030810,19480,19480,19480,19480,0
|
|
20240802,175000,1709030810,19480,19480,19480,19480,0
|
|
20240802,174900,1709030810,19480,19480,19480,19480,0
|
|
20240802,174800,1709030810,19480,19480,19480,19480,0
|
|
20240802,174700,1709030810,19480,19480,19480,19480,0
|
|
20240802,174600,1709030810,19480,19480,19480,19480,0
|
|
20240802,174500,1709030810,19480,19480,19480,19480,0
|
|
20240802,174400,1709030810,19480,19480,19480,19480,0
|
|
20240802,174300,1709030810,19480,19480,19480,19480,0
|
|
20240802,174200,1709030810,19480,19480,19480,19480,0
|
|
20240802,174100,1709030810,19480,19480,19480,19480,0
|
|
20240802,174000,1709030810,19480,19480,19480,19480,0
|
|
20240802,173900,1709030810,19480,19480,19480,19480,0
|
|
20240802,173800,1709030810,19480,19480,19480,19480,0
|
|
20240802,173700,1709030810,19480,19480,19480,19480,0
|
|
20240802,173600,1709030810,19480,19480,19480,19480,0
|
|
20240802,173500,1709030810,19480,19480,19480,19480,0
|
|
20240802,173400,1709030810,19480,19480,19480,19480,1939
|
|
20240802,173300,1709030810,19480,19480,19480,19480,0
|
|
20240802,173200,1709030810,19480,19480,19480,19480,0
|
|
20240802,173100,1709030810,19480,19480,19480,19480,0
|
|
20240802,173000,1709030810,19480,19480,19480,19480,0
|
|
20240802,172900,1709030810,19480,19480,19480,19480,0
|
|
20240802,172800,1709030810,19480,19480,19480,19480,0
|
|
20240802,172700,1709030810,19480,19480,19480,19480,0
|
|
20240802,172600,1709030810,19480,19480,19480,19480,0
|
|
20240802,172500,1709030810,19480,19480,19480,19480,0
|
|
20240802,172400,1709030810,19480,19480,19480,19480,0
|
|
20240802,172300,1709030810,19480,19480,19480,19480,0
|
|
20240802,172200,1709030810,19480,19480,19480,19480,0
|
|
20240802,172100,1709030810,19480,19480,19480,19480,0
|
|
20240802,172000,1709030810,19480,19480,19480,19480,0
|
|
20240802,171900,1709030810,19480,19480,19480,19480,0
|
|
20240802,171800,1709030810,19480,19480,19480,19480,0
|
|
20240802,171700,1709030810,19480,19480,19480,19480,0
|
|
20240802,171600,1709030810,19480,19480,19480,19480,0
|
|
20240802,171500,1709030810,19480,19480,19480,19480,0
|
|
20240802,171400,1709030810,19480,19480,19480,19480,0
|
|
20240802,171300,1709030810,19480,19480,19480,19480,0
|
|
20240802,171200,1709030810,19480,19480,19480,19480,0
|
|
20240802,171100,1709030810,19480,19480,19480,19480,0
|
|
20240802,171000,1709030810,19480,19480,19480,19480,0
|
|
20240802,170900,1709030810,19480,19480,19480,19480,0
|
|
20240802,170800,1709030810,19480,19480,19480,19480,0
|
|
20240802,170700,1709030810,19480,19480,19480,19480,0
|
|
20240802,170600,1709030810,19480,19480,19480,19480,0
|
|
20240802,170500,1709030810,19480,19480,19480,19480,0
|
|
20240802,170400,1709030810,19480,19480,19480,19480,1939
|
|
20240802,170300,1709030810,19480,19480,19480,19480,0
|
|
20240802,170200,1709030810,19480,19480,19480,19480,0
|
|
20240802,170100,1709030810,19480,19480,19480,19480,0
|
|
20240802,170000,1709030810,19480,19480,19480,19480,0
|
|
20240802,165900,1709030810,19480,19480,19480,19480,0
|
|
20240802,165800,1709030810,19480,19480,19480,19480,0
|
|
20240802,165700,1709030810,19480,19480,19480,19480,0
|
|
20240802,165600,1709030810,19480,19480,19480,19480,0
|
|
20240802,165500,1709030810,19480,19480,19480,19480,0
|
|
20240802,165400,1709030810,19480,19480,19480,19480,0
|
|
20240802,165300,1709030810,19480,19480,19480,19480,0
|
|
20240802,165200,1709030810,19480,19480,19480,19480,0
|
|
20240802,165100,1709030810,19480,19480,19480,19480,0
|
|
20240802,165000,1709030810,19480,19480,19480,19480,0
|
|
20240802,164900,1709030810,19480,19480,19480,19480,0
|
|
20240802,164800,1709030810,19480,19480,19480,19480,0
|
|
20240802,164700,1709030810,19480,19480,19480,19480,0
|
|
20240802,164600,1709030810,19480,19480,19480,19480,0
|
|
20240802,164500,1709030810,19480,19480,19480,19480,0
|
|
20240802,164400,1709030810,19480,19480,19480,19480,0
|
|
20240802,164300,1709030810,19480,19480,19480,19480,0
|
|
20240802,164200,1709030810,19480,19480,19480,19480,0
|
|
20240802,164100,1709030810,19480,19480,19480,19480,0
|
|
20240802,164000,1709030810,19480,19480,19480,19480,0
|
|
20240802,163900,1709030810,19480,19480,19480,19480,0
|
|
20240802,163800,1709030810,19480,19480,19480,19480,0
|
|
20240802,163700,1709030810,19480,19480,19480,19480,0
|
|
20240802,163600,1709030810,19480,19480,19480,19480,0
|
|
20240802,163500,1709030810,19480,19480,19480,19480,0
|
|
20240802,163400,1709030810,19480,19480,19480,19480,1939
|
|
20240802,163300,1709030810,19480,19480,19480,19480,0
|
|
20240802,163200,1709030810,19480,19480,19480,19480,0
|
|
20240802,163100,1709030810,19480,19480,19480,19480,0
|
|
20240802,163000,1709030810,19480,19480,19480,19480,0
|
|
20240802,162900,1709030810,19480,19480,19480,19480,0
|
|
20240802,162800,1709030810,19480,19480,19480,19480,0
|
|
20240802,162700,1709030810,19480,19480,19480,19480,0
|
|
20240802,162600,1709030810,19480,19480,19480,19480,0
|
|
20240802,162500,1709030810,19480,19480,19480,19480,0
|
|
20240802,162400,1709030810,19480,19480,19480,19480,0
|
|
20240802,162300,1709030810,19480,19480,19480,19480,0
|
|
20240802,162200,1709030810,19480,19480,19480,19480,0
|
|
20240802,162100,1709030810,19480,19480,19480,19480,0
|
|
20240802,162000,1709030810,19480,19480,19480,19480,0
|
|
20240802,161900,1709030810,19480,19480,19480,19480,0
|
|
20240802,161800,1709030810,19480,19480,19480,19480,0
|
|
20240802,161700,1709030810,19480,19480,19480,19480,0
|
|
20240802,161600,1709030810,19480,19480,19480,19480,0
|
|
20240802,161500,1709030810,19480,19480,19480,19480,0
|
|
20240802,161400,1709030810,19480,19480,19480,19480,0
|
|
20240802,161300,1709030810,19480,19480,19480,19480,0
|
|
20240802,161200,1709030810,19480,19480,19480,19480,0
|
|
20240802,161100,1709030810,19480,19480,19480,19480,0
|
|
20240802,161000,1709030810,19480,19480,19480,19480,0
|
|
20240802,160900,1709030810,19480,19480,19480,19480,0
|
|
20240802,160800,1709030810,19480,19480,19480,19480,0
|
|
20240802,160700,1709030810,19480,19480,19480,19480,0
|
|
20240802,160600,1709030810,19480,19480,19480,19480,0
|
|
20240802,160500,1709030810,19480,19480,19480,19480,0
|
|
20240802,160400,1709030810,19480,19480,19480,19480,1939
|
|
20240802,160300,1709030810,19480,19480,19480,19480,0
|
|
20240802,160200,1709030810,19480,19480,19480,19480,0
|
|
20240802,160100,1709030810,19480,19480,19480,19480,0
|
|
20240802,160000,1709030810,19480,19480,19480,19480,0
|
|
20240802,155900,1709030810,19480,19480,19480,19480,0
|
|
20240802,155800,1709030810,19480,19480,19480,19480,0
|
|
20240802,155700,1709030810,19480,19480,19480,19480,0
|
|
20240802,155600,1709030810,19480,19480,19480,19480,0
|
|
20240802,155500,1709030810,19480,19480,19480,19480,0
|
|
20240802,155400,1709030810,19480,19480,19480,19480,0
|
|
20240802,155300,1709030810,19480,19480,19480,19480,0
|
|
20240802,155200,1709030810,19480,19480,19480,19480,0
|
|
20240802,155100,1709030810,19480,19480,19480,19480,0
|
|
20240802,155000,1709030810,19480,19480,19480,19480,0
|
|
20240802,154900,1709030810,19480,19480,19480,19480,0
|
|
20240802,154800,1709030810,19480,19480,19480,19480,0
|
|
20240802,154700,1709030810,19480,19480,19480,19480,0
|
|
20240802,154600,1709030810,19480,19480,19480,19480,0
|
|
20240802,154500,1709030810,19480,19480,19480,19480,0
|
|
20240802,154400,1709030810,19480,19480,19480,19480,0
|
|
20240802,154300,1709030810,19480,19480,19480,19480,0
|
|
20240802,154200,1709030810,19480,19480,19480,19480,0
|
|
20240802,154100,1709030810,19480,19480,19480,19480,0
|
|
20240802,154000,1709030810,19480,19480,19480,19480,0
|
|
20240802,153900,1709030810,19480,19480,19480,19480,0
|
|
20240802,153800,1709030810,19480,19480,19480,19480,0
|
|
20240802,153700,1709030810,19480,19480,19480,19480,0
|
|
20240802,153600,1709030810,19480,19480,19480,19480,0
|
|
20240802,153500,1709030810,19480,19480,19480,19480,0
|
|
20240802,153400,1709030810,19480,19480,19480,19480,1939
|
|
20240802,153300,1709030810,19480,19480,19480,19480,0
|
|
20240802,153200,1709030810,19480,19480,19480,19480,0
|
|
20240802,153100,1709030810,19480,19480,19480,19480,0
|
|
20240802,153000,1709030810,19480,19480,19480,19480,1939
|
|
20240802,152900,1671259090,19590,19590,19590,19590,0
|
|
20240802,152800,1671259090,19590,19590,19590,19590,0
|
|
20240802,152700,1671259090,19590,19590,19590,19590,0
|
|
20240802,152600,1671259090,19590,19590,19590,19590,0
|
|
20240802,152500,1671259090,19590,19590,19590,19590,0
|
|
20240802,152400,1671259090,19590,19590,19590,19590,0
|
|
20240802,152300,1671259090,19590,19590,19590,19590,0
|
|
20240802,152200,1671259090,19590,19590,19590,19590,0
|
|
20240802,152100,1671259090,19590,19590,19590,19590,0
|
|
20240802,152000,1671259090,19590,19590,19590,19590,0
|
|
20240802,151900,1671259090,19590,19580,19590,19580,394
|
|
20240802,151800,1663540730,19580,19560,19580,19560,283
|
|
20240802,151700,1658003350,19560,19560,19560,19550,328
|
|
20240802,151600,1651589460,19560,19550,19560,19550,54
|
|
20240802,151500,1650533240,19560,19540,19560,19540,654
|
|
20240802,151400,1637742650,19540,19530,19540,19520,145
|
|
20240802,151300,1634910410,19520,19520,19520,19520,103
|
|
20240802,151200,1632899850,19510,19500,19510,19500,134
|
|
20240802,151100,1630286380,19490,19490,19490,19470,30
|
|
20240802,151000,1629701760,19480,19470,19480,19470,65
|
|
20240802,150900,1628435650,19480,19480,19480,19480,8
|
|
20240802,150800,1628279810,19480,19460,19480,19460,37
|
|
20240802,150700,1627559090,19460,19500,19500,19460,5
|
|
20240802,150600,1627461750,19450,19500,19500,19450,73
|
|
20240802,150500,1626038400,19470,19460,19470,19450,15
|
|
20240802,150400,1625746520,19460,19480,19490,19460,96
|
|
20240802,150300,1623877210,19470,19490,19500,19470,65
|
|
20240802,150200,1622610370,19500,19480,19500,19480,12
|
|
20240802,150100,1622376430,19490,19490,19500,19490,246
|
|
20240802,150000,1617581880,19480,19460,19480,19460,103
|
|
20240802,145900,1615575760,19460,19470,19470,19460,204
|
|
20240802,145800,1611605910,19460,19460,19460,19460,137
|
|
20240802,145700,1608939890,19470,19470,19470,19470,3
|
|
20240802,145600,1608881480,19480,19460,19480,19460,49
|
|
20240802,145500,1607927510,19480,19480,19480,19480,0
|
|
20240802,145400,1607927510,19480,19470,19480,19460,139
|
|
20240802,145300,1605221250,19470,19480,19480,19470,18
|
|
20240802,145200,1604870650,19470,19480,19480,19470,23
|
|
20240802,145100,1604422720,19480,19480,19480,19480,3
|
|
20240802,145000,1604364280,19480,19470,19480,19470,105
|
|
20240802,144900,1602319880,19470,19480,19480,19470,31
|
|
20240802,144800,1601716180,19470,19470,19470,19470,34
|
|
20240802,144700,1601054200,19460,19460,19460,19460,0
|
|
20240802,144600,1601054200,19460,19470,19470,19460,71
|
|
20240802,144500,1599672530,19470,19480,19480,19470,149
|
|
20240802,144400,1596770950,19480,19470,19480,19460,189
|
|
20240802,144300,1593091880,19470,19470,19470,19470,23
|
|
20240802,144200,1592644070,19470,19470,19470,19470,1
|
|
20240802,144100,1592624600,19460,19470,19470,19460,102
|
|
20240802,144000,1590639660,19460,19460,19460,19460,19
|
|
20240802,143900,1590269920,19460,19460,19460,19460,56
|
|
20240802,143800,1589180160,19480,19480,19480,19480,165
|
|
20240802,143700,1585965960,19490,19490,19490,19490,1
|
|
20240802,143600,1585946470,19500,19490,19500,19490,94
|
|
20240802,143500,1584114390,19490,19490,19490,19490,10
|
|
20240802,143400,1583919490,19500,19450,19500,19450,880
|
|
20240802,143300,1566802610,19450,19440,19460,19440,71
|
|
20240802,143200,1565421820,19460,19450,19460,19450,27
|
|
20240802,143100,1564896550,19420,19390,19460,19370,98
|
|
20240802,143000,1562996580,19400,19540,19540,19400,6309
|
|
20240802,142900,1440244960,19540,19540,19540,19530,30
|
|
20240802,142800,1439658780,19550,19550,19550,19520,1674
|
|
20240802,142700,1406958180,19560,19550,19560,19550,6
|
|
20240802,142600,1406840870,19560,19560,19560,19560,5
|
|
20240802,142500,1406743070,19550,19550,19550,19550,9
|
|
20240802,142400,1406567120,19560,19550,19560,19550,117
|
|
20240802,142300,1404279750,19550,19550,19550,19550,1
|
|
20240802,142200,1404260200,19540,19540,19550,19540,77
|
|
20240802,142100,1402755440,19550,19560,19560,19550,102
|
|
20240802,142000,1400761290,19560,19560,19560,19560,10
|
|
20240802,141900,1400565690,19560,19560,19560,19560,20
|
|
20240802,141800,1400174490,19560,19550,19560,19550,78
|
|
20240802,141700,1398649500,19550,19550,19550,19550,202
|
|
20240802,141600,1394700400,19540,19540,19550,19540,109
|
|
20240802,141500,1392570530,19550,19540,19550,19540,3
|
|
20240802,141400,1392511890,19540,19540,19540,19540,86
|
|
20240802,141300,1390831450,19550,19550,19550,19540,41
|
|
20240802,141200,1390029980,19550,19560,19560,19550,53
|
|
20240802,141100,1388993810,19560,19560,19560,19540,52
|
|
20240802,141000,1387977690,19560,19550,19560,19550,23
|
|
20240802,140900,1387527860,19540,19540,19540,19540,0
|
|
20240802,140800,1387527860,19540,19570,19570,19540,427
|
|
20240802,140700,1379178570,19580,19580,19580,19580,52
|
|
20240802,140600,1378160410,19590,19580,19600,19580,71
|
|
20240802,140500,1376769580,19580,19580,19580,19580,1
|
|
20240802,140400,1376750000,19570,19580,19580,19570,12
|
|
20240802,140300,1376515140,19580,19580,19580,19580,4
|
|
20240802,140200,1376436820,19570,19570,19570,19570,0
|
|
20240802,140100,1376436820,19570,19580,19580,19570,23
|
|
20240802,140000,1375986700,19570,19580,19580,19570,19
|
|
20240802,135900,1375614860,19590,19590,19590,19590,0
|
|
20240802,135800,1375614860,19590,19530,19590,19530,398
|
|
20240802,135700,1367835300,19540,19540,19540,19540,1
|
|
20240802,135600,1367815760,19530,19530,19530,19530,82
|
|
20240802,135500,1366214300,19540,19540,19540,19530,13
|
|
20240802,135400,1365960370,19530,19550,19550,19530,573
|
|
20240802,135300,1354764630,19550,19550,19610,19550,906
|
|
20240802,135200,1337001440,19540,19540,19540,19540,149
|
|
20240802,135100,1334089980,19550,19550,19550,19550,0
|
|
20240802,135000,1334089980,19550,19550,19550,19550,1
|
|
20240802,134900,1334070430,19540,19540,19540,19540,9
|
|
20240802,134800,1333894570,19550,19550,19550,19550,4
|
|
20240802,134700,1333816370,19550,19550,19550,19550,5
|
|
20240802,134600,1333718620,19550,19540,19550,19540,44
|
|
20240802,134500,1332858540,19540,19540,19540,19540,1
|
|
20240802,134400,1332839000,19530,19530,19530,19530,0
|
|
20240802,134300,1332839000,19530,19520,19530,19520,160
|
|
20240802,134200,1329715610,19520,19520,19520,19520,2
|
|
20240802,134100,1329676570,19510,19510,19510,19510,0
|
|
20240802,134000,1329676570,19510,19520,19520,19510,18
|
|
20240802,133900,1329325360,19520,19520,19520,19520,1
|
|
20240802,133800,1329305840,19510,19510,19510,19510,0
|
|
20240802,133700,1329305840,19510,19510,19510,19510,84
|
|
20240802,133600,1327667000,19510,19520,19520,19510,48
|
|
20240802,133500,1326730390,19520,19520,19520,19520,38
|
|
20240802,133400,1325988630,19520,19520,19530,19520,135
|
|
20240802,133300,1323353410,19530,19560,19560,19530,6
|
|
20240802,133200,1323236200,19570,19570,19570,19570,0
|
|
20240802,133100,1323236200,19570,19570,19570,19570,2
|
|
20240802,133000,1323197060,19570,19520,19570,19520,149
|
|
20240802,132900,1320286840,19520,19520,19520,19520,5
|
|
20240802,132800,1320189240,19520,19520,19520,19520,53
|
|
20240802,132700,1319154680,19520,19520,19520,19520,193
|
|
20240802,132600,1315387320,19520,19520,19520,19520,221
|
|
20240802,132500,1311073400,19520,19510,19520,19510,10
|
|
20240802,132400,1310878280,19520,19520,19520,19520,0
|
|
20240802,132300,1310878280,19520,19520,19520,19520,219
|
|
20240802,132200,1306603400,19530,19520,19530,19520,19
|
|
20240802,132100,1306232500,19530,19530,19530,19530,187
|
|
20240802,132000,1302580390,19530,19540,19540,19530,153
|
|
20240802,131900,1299591900,19530,19530,19540,19530,51
|
|
20240802,131800,1298595850,19540,19540,19540,19540,0
|
|
20240802,131700,1298595850,19540,19550,19550,19540,181
|
|
20240802,131600,1295059100,19560,19550,19560,19550,14
|
|
20240802,131500,1294785350,19550,19550,19550,19550,5
|
|
20240802,131400,1294687600,19550,19550,19550,19540,69
|
|
20240802,131300,1293338760,19540,19540,19540,19540,89
|
|
20240802,131200,1291599700,19550,19550,19550,19550,12
|
|
20240802,131100,1291365100,19550,19550,19550,19550,0
|
|
20240802,131000,1291365100,19550,19550,19550,19550,128
|
|
20240802,130900,1288862700,19550,19560,19560,19550,14
|
|
20240802,130800,1288588950,19560,19560,19560,19560,24
|
|
20240802,130700,1288119510,19550,19550,19550,19550,0
|
|
20240802,130600,1288119510,19550,19550,19550,19550,101
|
|
20240802,130500,1286144960,19540,19540,19540,19540,0
|
|
20240802,130400,1286144960,19540,19590,19590,19540,536
|
|
20240802,130300,1275654170,19630,19610,19630,19610,299
|
|
20240802,130200,1269787490,19570,19570,19570,19570,0
|
|
20240802,130100,1269787490,19570,19570,19570,19570,197
|
|
20240802,130000,1265932200,19560,19560,19560,19560,9
|
|
20240802,125900,1265756160,19570,19570,19570,19570,0
|
|
20240802,125800,1265756160,19570,19560,19570,19560,204
|
|
20240802,125700,1261763900,19550,19560,19560,19550,25
|
|
20240802,125600,1261274980,19560,19540,19560,19540,10
|
|
20240802,125500,1261079440,19540,19560,19560,19540,67
|
|
20240802,125400,1259770060,19550,19530,19550,19530,276
|
|
20240802,125300,1254376990,19540,19540,19540,19540,2
|
|
20240802,125200,1254337910,19540,19540,19540,19540,3
|
|
20240802,125100,1254279290,19530,19540,19540,19530,12
|
|
20240802,125000,1254044910,19530,19520,19530,19520,74
|
|
20240802,124900,1252600390,19530,19530,19530,19530,0
|
|
20240802,124800,1252600390,19530,19530,19530,19530,2
|
|
20240802,124700,1252561330,19520,19520,19520,19520,25
|
|
20240802,124600,1252073330,19520,19530,19530,19520,62
|
|
20240802,124500,1250863070,19510,19500,19510,19500,251
|
|
20240802,124400,1245966070,19510,19510,19510,19510,0
|
|
20240802,124300,1245966070,19510,19500,19510,19500,21
|
|
20240802,124200,1245556560,19500,19500,19500,19500,39
|
|
20240802,124100,1244796060,19500,19520,19520,19500,5270
|
|
20240802,124000,1142017670,19530,19520,19530,19520,235
|
|
20240802,123900,1137430450,19520,19520,19520,19520,9
|
|
20240802,123800,1137254770,19530,19530,19530,19530,0
|
|
20240802,123700,1137254770,19530,19530,19530,19530,2
|
|
20240802,123600,1137215710,19520,19530,19530,19520,18
|
|
20240802,123500,1136864250,19530,19530,19530,19530,3
|
|
20240802,123400,1136805660,19530,19530,19530,19530,424
|
|
20240802,123300,1128524940,19520,19520,19520,19520,9
|
|
20240802,123200,1128349260,19520,19530,19530,19520,21
|
|
20240802,123100,1127939330,19520,19520,19520,19520,10
|
|
20240802,123000,1127744130,19520,19520,19520,19520,10
|
|
20240802,122900,1127548930,19530,19530,19530,19530,2
|
|
20240802,122800,1127509870,19520,19530,19530,19520,19
|
|
20240802,122700,1127138900,19530,19530,19530,19530,9
|
|
20240802,122600,1126963130,19540,19540,19540,19540,47
|
|
20240802,122500,1126044750,19530,19530,19530,19530,2
|
|
20240802,122400,1126005690,19530,19530,19530,19530,8
|
|
20240802,122300,1125849450,19540,19540,19540,19540,2
|
|
20240802,122200,1125810370,19530,19530,19530,19530,0
|
|
20240802,122100,1125810370,19530,19530,19540,19530,140
|
|
20240802,122000,1123075220,19530,19530,19530,19530,3
|
|
20240802,121900,1123016630,19520,19520,19520,19520,11
|
|
20240802,121800,1122801910,19520,19520,19520,19520,2
|
|
20240802,121700,1122762870,19520,19520,19520,19520,4
|
|
20240802,121600,1122684790,19520,19520,19520,19520,3
|
|
20240802,121500,1122626230,19520,19520,19520,19520,21
|
|
20240802,121400,1122216310,19540,19520,19540,19520,217
|
|
20240802,121300,1117977260,19490,19490,19490,19490,1
|
|
20240802,121200,1117957770,19520,19540,19540,19520,8
|
|
20240802,121100,1117801570,19540,19500,19540,19500,106
|
|
20240802,121000,1115734200,19500,19490,19500,19490,180
|
|
20240802,120900,1112225750,19500,19490,19500,19490,10
|
|
20240802,120800,1112030830,19490,19500,19500,19490,102
|
|
20240802,120700,1110042830,19500,19500,19530,19500,124
|
|
20240802,120600,1107623840,19500,19490,19500,19490,42
|
|
20240802,120500,1106804920,19500,19500,19500,19500,0
|
|
20240802,120400,1106804920,19500,19500,19500,19500,2
|
|
20240802,120300,1106765920,19490,19490,19490,19490,9
|
|
20240802,120200,1106590510,19490,19490,19490,19490,5
|
|
20240802,120100,1106493060,19500,19490,19500,19490,37
|
|
20240802,120000,1105771880,19490,19490,19490,19490,29
|
|
20240802,115900,1105206670,19490,19480,19490,19480,19
|
|
20240802,115800,1104836380,19490,19480,19490,19470,14
|
|
20240802,115700,1104563670,19480,19470,19480,19470,29
|
|
20240802,115600,1103998850,19480,19490,19500,19480,42
|
|
20240802,115500,1103180580,19490,19490,19490,19480,26
|
|
20240802,115400,1102673870,19490,19490,19490,19490,11
|
|
20240802,115300,1102459480,19500,19490,19500,19490,20
|
|
20240802,115200,1102069490,19480,19480,19480,19480,3
|
|
20240802,115100,1102011050,19470,19470,19480,19470,83
|
|
20240802,115000,1100394310,19470,19480,19480,19470,36
|
|
20240802,114900,1099693060,19470,19500,19500,19470,41
|
|
20240802,114800,1098893620,19500,19500,19500,19500,10
|
|
20240802,114700,1098698620,19500,19480,19500,19480,7
|
|
20240802,114600,1098562150,19470,19480,19480,19470,56
|
|
20240802,114500,1097471780,19470,19470,19480,19470,202
|
|
20240802,114400,1093538630,19470,19490,19490,19470,357
|
|
20240802,114300,1086583720,19500,19480,19500,19480,10
|
|
20240802,114200,1086388760,19510,19500,19510,19480,775
|
|
20240802,114100,1071280670,19500,19510,19510,19500,1327
|
|
20240802,114000,1045402130,19510,19510,19510,19510,2
|
|
20240802,113900,1045363110,19510,19520,19520,19510,31
|
|
20240802,113800,1044758290,19510,19510,19510,19510,255
|
|
20240802,113700,1039783240,19510,19520,19530,19510,213
|
|
20240802,113600,1035627360,19520,19520,19530,19520,405
|
|
20240802,113500,1027721550,19520,19520,19520,19510,27
|
|
20240802,113400,1027194520,19520,19520,19520,19520,1
|
|
20240802,113300,1027175000,19520,19520,19520,19520,87
|
|
20240802,113200,1025476760,19520,19520,19520,19520,0
|
|
20240802,113100,1025476760,19520,19520,19520,19520,0
|
|
20240802,113000,1025476760,19520,19530,19540,19520,190
|
|
20240802,112900,1021767310,19530,19530,19530,19530,325
|
|
20240802,112800,1015420060,19530,19540,19540,19530,275
|
|
20240802,112700,1010047560,19540,19550,19550,19540,123
|
|
20240802,112600,1007643910,19540,19540,19540,19540,0
|
|
20240802,112500,1007643910,19540,19570,19570,19540,121
|
|
20240802,112400,1005276780,19560,19550,19560,19550,144
|
|
20240802,112300,1002460430,19560,19550,19560,19550,612
|
|
20240802,112200,990495820,19560,19570,19570,19560,707
|
|
20240802,112100,976663930,19580,19580,19580,19580,23
|
|
20240802,112000,976213590,19580,19580,19580,19580,9
|
|
20240802,111900,976037370,19580,19580,19580,19570,259
|
|
20240802,111800,970966170,19590,19580,19590,19580,109
|
|
20240802,111700,968830950,19590,19590,19590,19590,20
|
|
20240802,111600,968439150,19580,19580,19580,19580,0
|
|
20240802,111500,968439150,19580,19580,19590,19580,43
|
|
20240802,111400,967596930,19580,19580,19580,19580,6
|
|
20240802,111300,967479450,19580,19610,19610,19580,1385
|
|
20240802,111200,940339110,19610,19610,19610,19610,9
|
|
20240802,111100,940162620,19610,19630,19630,19610,211
|
|
20240802,111000,936022300,19630,19710,19710,19630,553
|
|
20240802,110900,925159080,19730,19730,19730,19730,0
|
|
20240802,110800,925159080,19730,19730,19730,19730,1
|
|
20240802,110700,925139350,19730,19730,19730,19730,6
|
|
20240802,110600,925020970,19730,19660,19730,19650,33
|
|
20240802,110500,924370600,19670,19670,19670,19670,5
|
|
20240802,110400,924272250,19680,19670,19680,19650,108
|
|
20240802,110300,922149660,19660,19660,19660,19660,0
|
|
20240802,110200,922149660,19660,19660,19660,19660,0
|
|
20240802,110100,922149660,19660,19650,19660,19650,33
|
|
20240802,110000,921500970,19650,19650,19650,19650,1
|
|
20240802,105900,921481320,19640,19640,19640,19640,136
|
|
20240802,105800,918810280,19650,19650,19650,19650,10
|
|
20240802,105700,918613780,19650,19650,19650,19650,309
|
|
20240802,105600,912541930,19650,19670,19670,19650,48
|
|
20240802,105500,911598330,19670,19670,19670,19670,3
|
|
20240802,105400,911539320,19670,19670,19670,19670,0
|
|
20240802,105300,911539320,19670,19660,19670,19650,70
|
|
20240802,105200,910162960,19660,19670,19670,19660,175
|
|
20240802,105100,906722450,19670,19670,19670,19670,4
|
|
20240802,105000,906643770,19660,19660,19660,19660,1
|
|
20240802,104900,906624110,19670,19700,19700,19670,659
|
|
20240802,104800,893653610,19750,19750,19750,19750,0
|
|
20240802,104700,893653610,19750,19750,19750,19750,1
|
|
20240802,104600,893633860,19740,19740,19740,19740,34
|
|
20240802,104500,892962700,19740,19740,19740,19740,0
|
|
20240802,104400,892962700,19740,19680,19740,19670,47
|
|
20240802,104300,892036760,19730,19720,19730,19720,357
|
|
20240802,104200,884993610,19720,19720,19720,19720,0
|
|
20240802,104100,884993610,19720,19710,19720,19700,238
|
|
20240802,104000,880303830,19730,19730,19730,19730,3
|
|
20240802,103900,880244640,19730,19730,19730,19730,0
|
|
20240802,103800,880244640,19730,19730,19730,19730,0
|
|
20240802,103700,880244640,19730,19730,19730,19730,2
|
|
20240802,103600,880205180,19740,19700,19810,19700,351
|
|
20240802,103500,873288360,19690,19670,19690,19670,42
|
|
20240802,103400,872461480,19680,19690,19690,19680,68
|
|
20240802,103300,871123130,19690,19680,19690,19680,25
|
|
20240802,103200,870631050,19680,19700,19700,19680,243
|
|
20240802,103100,865846300,19700,19700,19700,19700,182
|
|
20240802,103000,862260900,19710,19710,19710,19710,74
|
|
20240802,102900,860802360,19760,19760,19760,19730,467
|
|
20240802,102800,851582670,19820,19820,19820,19820,0
|
|
20240802,102700,851582670,19820,19820,19820,19820,1
|
|
20240802,102600,851562850,19710,19710,19710,19710,2
|
|
20240802,102500,851523430,19710,19820,19820,19710,3
|
|
20240802,102400,851464080,19830,19710,19830,19710,2
|
|
20240802,102300,851424540,19730,19700,19740,19700,142
|
|
20240802,102200,848624980,19700,19730,19730,19700,217
|
|
20240802,102100,844348150,19720,19730,19730,19720,40
|
|
20240802,102000,843559160,19730,19720,19730,19710,75
|
|
20240802,101900,842080200,19710,19740,19740,19710,21
|
|
20240802,101800,841666230,19740,19740,19740,19730,30
|
|
20240802,101700,841074240,19730,19710,19730,19710,29
|
|
20240802,101600,840502430,19730,19740,19740,19730,22
|
|
20240802,101500,840068190,19770,19770,19770,19770,8
|
|
20240802,101400,839910030,19690,19690,19690,19690,1
|
|
20240802,101300,839890340,19770,19770,19770,19770,1
|
|
20240802,101200,839870570,19770,19730,19770,19680,222
|
|
20240802,101100,835496580,19710,19710,19710,19710,18
|
|
20240802,101000,835141800,19690,19760,19800,19690,1199
|
|
20240802,100900,811498780,19770,19790,19790,19770,268
|
|
20240802,100800,806199520,19800,19800,19800,19780,315
|
|
20240802,100700,799965100,19800,19800,19800,19800,0
|
|
20240802,100600,799965100,19800,19800,19800,19800,1
|
|
20240802,100500,799945300,19800,19870,19870,19800,658
|
|
20240802,100400,786914360,19880,19880,19880,19880,5
|
|
20240802,100300,786814960,19880,19880,19880,19880,0
|
|
20240802,100200,786814960,19880,19880,19880,19880,3
|
|
20240802,100100,786755320,19880,19880,19880,19800,3
|
|
20240802,100000,786695760,19790,19780,19790,19780,215
|
|
20240802,095900,782443050,19780,19780,19780,19780,417
|
|
20240802,095800,774194790,19770,19770,19770,19770,100
|
|
20240802,095700,772217790,19780,19770,19780,19730,678
|
|
20240802,095600,758829820,19750,19750,19750,19750,1
|
|
20240802,095500,758810070,19750,19770,19770,19750,491
|
|
20240802,095400,749110380,19780,19860,19860,19780,269
|
|
20240802,095300,743788720,19820,19820,19820,19820,2
|
|
20240802,095200,743749080,19820,19770,19820,19770,280
|
|
20240802,095100,738212360,19780,19830,19830,19780,1326
|
|
20240802,095000,711949470,19820,19880,19880,19820,457
|
|
20240802,094900,702877320,19900,19860,19900,19860,1067
|
|
20240802,094800,681645110,19880,19900,19930,19880,1254
|
|
20240802,094700,656688770,19880,19820,19880,19820,20
|
|
20240802,094600,656291290,19820,19890,19890,19820,125
|
|
20240802,094500,653806740,19870,19860,19870,19860,85
|
|
20240802,094400,652118490,19860,19900,19900,19810,965
|
|
20240802,094300,632917180,19900,19840,19900,19840,1046
|
|
20240802,094200,612108370,19790,19760,19790,19750,147
|
|
20240802,094100,609202960,19760,19760,19760,19760,19
|
|
20240802,094000,608827520,19750,19760,19760,19750,32
|
|
20240802,093900,608195340,19740,19710,19810,19710,1070
|
|
20240802,093800,587005360,19690,19680,19700,19680,74
|
|
20240802,093700,585547850,19650,19660,19660,19650,5
|
|
20240802,093600,585449580,19680,19660,19680,19650,590
|
|
20240802,093500,573853450,19660,19660,19680,19660,510
|
|
20240802,093400,563825840,19670,19650,19670,19650,106
|
|
20240802,093300,561742690,19650,19640,19650,19640,37
|
|
20240802,093200,561015840,19650,19650,19650,19650,18
|
|
20240802,093100,560662140,19640,19640,19640,19640,107
|
|
20240802,093000,558560660,19630,19650,19650,19630,310
|
|
20240802,092900,552472800,19670,19660,19670,19650,58
|
|
20240802,092800,551332700,19660,19650,19660,19650,14
|
|
20240802,092700,551057470,19650,19660,19660,19650,64
|
|
20240802,092600,549799430,19660,19660,19660,19660,101
|
|
20240802,092500,547813770,19650,19650,19660,19620,363
|
|
20240802,092400,540691040,19600,19600,19600,19600,0
|
|
20240802,092300,540691040,19600,19570,19870,19570,1040
|
|
20240802,092200,520099090,19570,19600,19600,19560,266
|
|
20240802,092100,514886690,19600,19560,19600,19550,102
|
|
20240802,092000,512892390,19560,19570,19570,19550,700
|
|
20240802,091900,499200440,19560,19550,19630,19540,486
|
|
20240802,091800,489699080,19570,19600,19600,19560,2208
|
|
20240802,091700,446485810,19600,19630,19630,19570,3211
|
|
20240802,091600,383614840,19600,19610,19610,19590,1197
|
|
20240802,091500,360152420,19610,19680,19700,19610,506
|
|
20240802,091400,350215800,19690,19730,19830,19690,2651
|
|
20240802,091300,297974590,19750,19800,19800,19740,329
|
|
20240802,091200,291472840,19800,19790,19800,19790,50
|
|
20240802,091100,290483190,19800,19800,19800,19800,8
|
|
20240802,091000,290324790,19800,19730,19800,19700,937
|
|
20240802,090900,271843640,19740,19740,19770,19740,214
|
|
20240802,090800,267618680,19740,19800,19800,19740,3655
|
|
20240802,090700,195376780,19800,19860,19860,19800,102
|
|
20240802,090600,193357050,19800,19900,19900,19800,112
|
|
20240802,090500,191139250,19800,19790,19810,19790,3090
|
|
20240802,090400,129957270,19770,19840,19840,19770,1600
|
|
20240802,090300,98256480,19840,19780,19850,19780,376
|
|
20240802,090200,90808920,19800,19860,19910,19790,1037
|
|
20240802,090100,70243990,19850,19870,19870,19840,619
|
|
20240802,090000,57955350,19850,20000,20000,19850,2831
|