594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185100,1995125500,60800,60800,60800,60800,604
|
|
20240802,185000,1995125500,60800,60800,60800,60800,0
|
|
20240802,184900,1995125500,60800,60800,60800,60800,0
|
|
20240802,184800,1995125500,60800,60800,60800,60800,0
|
|
20240802,184700,1995125500,60800,60800,60800,60800,0
|
|
20240802,184600,1995125500,60800,60800,60800,60800,0
|
|
20240802,184500,1995125500,60800,60800,60800,60800,0
|
|
20240802,184400,1995125500,60800,60800,60800,60800,0
|
|
20240802,184300,1995125500,60800,60800,60800,60800,0
|
|
20240802,184200,1995125500,60800,60800,60800,60800,0
|
|
20240802,184100,1995125500,60800,60800,60800,60800,0
|
|
20240802,184000,1995125500,60800,60800,60800,60800,0
|
|
20240802,183900,1995125500,60800,60800,60800,60800,0
|
|
20240802,183800,1995125500,60800,60800,60800,60800,0
|
|
20240802,183700,1995125500,60800,60800,60800,60800,0
|
|
20240802,183600,1995125500,60800,60800,60800,60800,0
|
|
20240802,183500,1995125500,60800,60800,60800,60800,0
|
|
20240802,183400,1995125500,60800,60800,60800,60800,0
|
|
20240802,183300,1995125500,60800,60800,60800,60800,0
|
|
20240802,183200,1995125500,60800,60800,60800,60800,0
|
|
20240802,183100,1995125500,60800,60800,60800,60800,0
|
|
20240802,183000,1995125500,60800,60800,60800,60800,0
|
|
20240802,182900,1995125500,60800,60800,60800,60800,0
|
|
20240802,182800,1995125500,60800,60800,60800,60800,0
|
|
20240802,182700,1995125500,60800,60800,60800,60800,0
|
|
20240802,182600,1995125500,60800,60800,60800,60800,0
|
|
20240802,182500,1995125500,60800,60800,60800,60800,0
|
|
20240802,182400,1995125500,60800,60800,60800,60800,0
|
|
20240802,182300,1995125500,60800,60800,60800,60800,0
|
|
20240802,182200,1995125500,60800,60800,60800,60800,0
|
|
20240802,182100,1995125500,60800,60800,60800,60800,604
|
|
20240802,182000,1995125500,60800,60800,60800,60800,0
|
|
20240802,181900,1995125500,60800,60800,60800,60800,0
|
|
20240802,181800,1995125500,60800,60800,60800,60800,0
|
|
20240802,181700,1995125500,60800,60800,60800,60800,0
|
|
20240802,181600,1995125500,60800,60800,60800,60800,0
|
|
20240802,181500,1995125500,60800,60800,60800,60800,0
|
|
20240802,181400,1995125500,60800,60800,60800,60800,0
|
|
20240802,181300,1995125500,60800,60800,60800,60800,0
|
|
20240802,181200,1995125500,60800,60800,60800,60800,0
|
|
20240802,181100,1995125500,60800,60800,60800,60800,0
|
|
20240802,181000,1995125500,60800,60800,60800,60800,0
|
|
20240802,180900,1995125500,60800,60800,60800,60800,0
|
|
20240802,180800,1995125500,60800,60800,60800,60800,0
|
|
20240802,180700,1995125500,60800,60800,60800,60800,0
|
|
20240802,180600,1995125500,60800,60800,60800,60800,0
|
|
20240802,180500,1995125500,60800,60800,60800,60800,0
|
|
20240802,180400,1995125500,60800,60800,60800,60800,0
|
|
20240802,180300,1995125500,60800,60800,60800,60800,0
|
|
20240802,180200,1995125500,60800,60800,60800,60800,0
|
|
20240802,180100,1995125500,60800,60800,60800,60800,0
|
|
20240802,180000,1995125500,60800,60800,60800,60800,0
|
|
20240802,175900,1995125500,60800,60800,60800,60800,0
|
|
20240802,175800,1995125500,60800,60800,60800,60800,0
|
|
20240802,175700,1995125500,60800,60800,60800,60800,0
|
|
20240802,175600,1995125500,60800,60800,60800,60800,0
|
|
20240802,175500,1995125500,60800,60800,60800,60800,0
|
|
20240802,175400,1995125500,60800,60800,60800,60800,0
|
|
20240802,175300,1995125500,60800,60800,60800,60800,0
|
|
20240802,175200,1995125500,60800,60800,60800,60800,0
|
|
20240802,175100,1995125500,60800,60800,60800,60800,604
|
|
20240802,175000,1995125500,60800,60800,60800,60800,0
|
|
20240802,174900,1995125500,60800,60800,60800,60800,0
|
|
20240802,174800,1995125500,60800,60800,60800,60800,0
|
|
20240802,174700,1995125500,60800,60800,60800,60800,0
|
|
20240802,174600,1995125500,60800,60800,60800,60800,0
|
|
20240802,174500,1995125500,60800,60800,60800,60800,0
|
|
20240802,174400,1995125500,60800,60800,60800,60800,0
|
|
20240802,174300,1995125500,60800,60800,60800,60800,0
|
|
20240802,174200,1995125500,60800,60800,60800,60800,0
|
|
20240802,174100,1995125500,60800,60800,60800,60800,0
|
|
20240802,174000,1995125500,60800,60800,60800,60800,0
|
|
20240802,173900,1995125500,60800,60800,60800,60800,0
|
|
20240802,173800,1995125500,60800,60800,60800,60800,0
|
|
20240802,173700,1995125500,60800,60800,60800,60800,0
|
|
20240802,173600,1995125500,60800,60800,60800,60800,0
|
|
20240802,173500,1995125500,60800,60800,60800,60800,0
|
|
20240802,173400,1995125500,60800,60800,60800,60800,0
|
|
20240802,173300,1995125500,60800,60800,60800,60800,0
|
|
20240802,173200,1995125500,60800,60800,60800,60800,0
|
|
20240802,173100,1995125500,60800,60800,60800,60800,0
|
|
20240802,173000,1995125500,60800,60800,60800,60800,0
|
|
20240802,172900,1995125500,60800,60800,60800,60800,0
|
|
20240802,172800,1995125500,60800,60800,60800,60800,0
|
|
20240802,172700,1995125500,60800,60800,60800,60800,0
|
|
20240802,172600,1995125500,60800,60800,60800,60800,0
|
|
20240802,172500,1995125500,60800,60800,60800,60800,0
|
|
20240802,172400,1995125500,60800,60800,60800,60800,0
|
|
20240802,172300,1995125500,60800,60800,60800,60800,0
|
|
20240802,172200,1995125500,60800,60800,60800,60800,0
|
|
20240802,172100,1995125500,60800,60800,60800,60800,604
|
|
20240802,172000,1995125500,60800,60800,60800,60800,0
|
|
20240802,171900,1995125500,60800,60800,60800,60800,0
|
|
20240802,171800,1995125500,60800,60800,60800,60800,0
|
|
20240802,171700,1995125500,60800,60800,60800,60800,0
|
|
20240802,171600,1995125500,60800,60800,60800,60800,0
|
|
20240802,171500,1995125500,60800,60800,60800,60800,0
|
|
20240802,171400,1995125500,60800,60800,60800,60800,0
|
|
20240802,171300,1995125500,60800,60800,60800,60800,0
|
|
20240802,171200,1995125500,60800,60800,60800,60800,0
|
|
20240802,171100,1995125500,60800,60800,60800,60800,0
|
|
20240802,171000,1995125500,60800,60800,60800,60800,0
|
|
20240802,170900,1995125500,60800,60800,60800,60800,0
|
|
20240802,170800,1995125500,60800,60800,60800,60800,0
|
|
20240802,170700,1995125500,60800,60800,60800,60800,0
|
|
20240802,170600,1995125500,60800,60800,60800,60800,0
|
|
20240802,170500,1995125500,60800,60800,60800,60800,0
|
|
20240802,170400,1995125500,60800,60800,60800,60800,0
|
|
20240802,170300,1995125500,60800,60800,60800,60800,0
|
|
20240802,170200,1995125500,60800,60800,60800,60800,0
|
|
20240802,170100,1995125500,60800,60800,60800,60800,0
|
|
20240802,170000,1995125500,60800,60800,60800,60800,0
|
|
20240802,165900,1995125500,60800,60800,60800,60800,0
|
|
20240802,165800,1995125500,60800,60800,60800,60800,0
|
|
20240802,165700,1995125500,60800,60800,60800,60800,0
|
|
20240802,165600,1995125500,60800,60800,60800,60800,0
|
|
20240802,165500,1995125500,60800,60800,60800,60800,0
|
|
20240802,165400,1995125500,60800,60800,60800,60800,0
|
|
20240802,165300,1995125500,60800,60800,60800,60800,0
|
|
20240802,165200,1995125500,60800,60800,60800,60800,0
|
|
20240802,165100,1995125500,60800,60800,60800,60800,604
|
|
20240802,165000,1995125500,60800,60800,60800,60800,0
|
|
20240802,164900,1995125500,60800,60800,60800,60800,0
|
|
20240802,164800,1995125500,60800,60800,60800,60800,0
|
|
20240802,164700,1995125500,60800,60800,60800,60800,0
|
|
20240802,164600,1995125500,60800,60800,60800,60800,0
|
|
20240802,164500,1995125500,60800,60800,60800,60800,0
|
|
20240802,164400,1995125500,60800,60800,60800,60800,0
|
|
20240802,164300,1995125500,60800,60800,60800,60800,0
|
|
20240802,164200,1995125500,60800,60800,60800,60800,0
|
|
20240802,164100,1995125500,60800,60800,60800,60800,0
|
|
20240802,164000,1995125500,60800,60800,60800,60800,0
|
|
20240802,163900,1995125500,60800,60800,60800,60800,0
|
|
20240802,163800,1995125500,60800,60800,60800,60800,0
|
|
20240802,163700,1995125500,60800,60800,60800,60800,0
|
|
20240802,163600,1995125500,60800,60800,60800,60800,0
|
|
20240802,163500,1995125500,60800,60800,60800,60800,0
|
|
20240802,163400,1995125500,60800,60800,60800,60800,0
|
|
20240802,163300,1995125500,60800,60800,60800,60800,0
|
|
20240802,163200,1995125500,60800,60800,60800,60800,0
|
|
20240802,163100,1995125500,60800,60800,60800,60800,0
|
|
20240802,163000,1995125500,60800,60800,60800,60800,0
|
|
20240802,162900,1995125500,60800,60800,60800,60800,0
|
|
20240802,162800,1995125500,60800,60800,60800,60800,0
|
|
20240802,162700,1995125500,60800,60800,60800,60800,0
|
|
20240802,162600,1995125500,60800,60800,60800,60800,0
|
|
20240802,162500,1995125500,60800,60800,60800,60800,0
|
|
20240802,162400,1995125500,60800,60800,60800,60800,0
|
|
20240802,162300,1995125500,60800,60800,60800,60800,0
|
|
20240802,162200,1995125500,60800,60800,60800,60800,0
|
|
20240802,162100,1995125500,60800,60800,60800,60800,604
|
|
20240802,162000,1995125500,60800,60800,60800,60800,0
|
|
20240802,161900,1995125500,60800,60800,60800,60800,0
|
|
20240802,161800,1995125500,60800,60800,60800,60800,0
|
|
20240802,161700,1995125500,60800,60800,60800,60800,0
|
|
20240802,161600,1995125500,60800,60800,60800,60800,0
|
|
20240802,161500,1995125500,60800,60800,60800,60800,0
|
|
20240802,161400,1995125500,60800,60800,60800,60800,0
|
|
20240802,161300,1995125500,60800,60800,60800,60800,0
|
|
20240802,161200,1995125500,60800,60800,60800,60800,0
|
|
20240802,161100,1995125500,60800,60800,60800,60800,0
|
|
20240802,161000,1995125500,60800,60800,60800,60800,0
|
|
20240802,160900,1995125500,60800,60800,60800,60800,0
|
|
20240802,160800,1995125500,60800,60800,60800,60800,0
|
|
20240802,160700,1995125500,60800,60800,60800,60800,0
|
|
20240802,160600,1995125500,60800,60800,60800,60800,0
|
|
20240802,160500,1995125500,60800,60800,60800,60800,0
|
|
20240802,160400,1995125500,60800,60800,60800,60800,0
|
|
20240802,160300,1995125500,60800,60800,60800,60800,0
|
|
20240802,160200,1995125500,60800,60800,60800,60800,0
|
|
20240802,160100,1995125500,60800,60800,60800,60800,0
|
|
20240802,160000,1995125500,60800,60800,60800,60800,0
|
|
20240802,155900,1995125500,60800,60800,60800,60800,0
|
|
20240802,155800,1995125500,60800,60800,60800,60800,0
|
|
20240802,155700,1995125500,60800,60800,60800,60800,0
|
|
20240802,155600,1995125500,60800,60800,60800,60800,0
|
|
20240802,155500,1995125500,60800,60800,60800,60800,0
|
|
20240802,155400,1995125500,60800,60800,60800,60800,0
|
|
20240802,155300,1995125500,60800,60800,60800,60800,0
|
|
20240802,155200,1995125500,60800,60800,60800,60800,0
|
|
20240802,155100,1995125500,60800,60800,60800,60800,604
|
|
20240802,155000,1995125500,60800,60800,60800,60800,0
|
|
20240802,154900,1995125500,60800,60800,60800,60800,0
|
|
20240802,154800,1995125500,60800,60800,60800,60800,0
|
|
20240802,154700,1995125500,60800,60800,60800,60800,0
|
|
20240802,154600,1995125500,60800,60800,60800,60800,0
|
|
20240802,154500,1995125500,60800,60800,60800,60800,0
|
|
20240802,154400,1995125500,60800,60800,60800,60800,0
|
|
20240802,154300,1995125500,60800,60800,60800,60800,0
|
|
20240802,154200,1995125500,60800,60800,60800,60800,0
|
|
20240802,154100,1995125500,60800,60800,60800,60800,0
|
|
20240802,154000,1995125500,60800,60800,60800,60800,0
|
|
20240802,153900,1995125500,60800,60800,60800,60800,0
|
|
20240802,153800,1995125500,60800,60800,60800,60800,0
|
|
20240802,153700,1995125500,60800,60800,60800,60800,0
|
|
20240802,153600,1995125500,60800,60800,60800,60800,0
|
|
20240802,153500,1995125500,60800,60800,60800,60800,0
|
|
20240802,153400,1995125500,60800,60800,60800,60800,0
|
|
20240802,153300,1995125500,60800,60800,60800,60800,0
|
|
20240802,153200,1995125500,60800,60800,60800,60800,0
|
|
20240802,153100,1995125500,60800,60800,60800,60800,0
|
|
20240802,153000,1995125500,60800,60800,60800,60800,604
|
|
20240802,152900,1958402300,61000,61000,61000,61000,0
|
|
20240802,152800,1958402300,61000,61000,61000,61000,0
|
|
20240802,152700,1958402300,61000,61000,61000,61000,0
|
|
20240802,152600,1958402300,61000,61000,61000,61000,0
|
|
20240802,152500,1958402300,61000,61000,61000,61000,0
|
|
20240802,152400,1958402300,61000,61000,61000,61000,0
|
|
20240802,152300,1958402300,61000,61000,61000,61000,0
|
|
20240802,152200,1958402300,61000,61000,61000,61000,0
|
|
20240802,152100,1958402300,61000,61000,61000,61000,0
|
|
20240802,152000,1958402300,61000,61000,61000,61000,0
|
|
20240802,151900,1958402300,61000,61000,61100,61000,42
|
|
20240802,151800,1955840200,61100,61000,61100,61000,29
|
|
20240802,151700,1954068800,61000,61300,61300,61000,637
|
|
20240802,151600,1915113700,61200,61000,61200,61000,409
|
|
20240802,151500,1890104100,61100,61100,61100,61100,13
|
|
20240802,151400,1889309800,61200,61100,61200,61100,66
|
|
20240802,151300,1885276800,61100,60700,61200,60700,281
|
|
20240802,151200,1868146600,60700,60700,60700,60700,6
|
|
20240802,151100,1867782400,60600,60700,60700,60600,48
|
|
20240802,151000,1864868900,60800,60400,60800,60400,34
|
|
20240802,150900,1862807200,60600,60800,60800,60600,11
|
|
20240802,150800,1862139200,60800,60800,60800,60600,94
|
|
20240802,150700,1856433900,60700,60900,60900,60700,109
|
|
20240802,150600,1849803400,60900,60700,60900,60700,35
|
|
20240802,150500,1847675400,60800,60800,60800,60800,41
|
|
20240802,150400,1845182600,60800,60900,60900,60800,46
|
|
20240802,150300,1842381500,60900,61000,61000,60900,24
|
|
20240802,150200,1840917600,61000,60900,61000,60900,29
|
|
20240802,150100,1839150700,60900,61000,61100,60900,266
|
|
20240802,150000,1822927200,61000,61100,61100,61000,186
|
|
20240802,145900,1811576900,61200,61000,61200,61000,55
|
|
20240802,145800,1808216000,61100,61100,61200,61000,294
|
|
20240802,145700,1790278600,61100,61200,61200,61100,18
|
|
20240802,145600,1789178500,61100,61200,61200,61100,61
|
|
20240802,145500,1785451000,61000,61000,61200,61000,31
|
|
20240802,145400,1783557400,61000,60900,61100,60800,421
|
|
20240802,145300,1757930900,60900,60700,60900,60600,426
|
|
20240802,145200,1732048900,60700,60700,60700,60700,6
|
|
20240802,145100,1731684700,60500,60600,60600,60500,54
|
|
20240802,145000,1728412700,60700,60500,60700,60500,49
|
|
20240802,144900,1725447300,60500,60400,60500,60400,4
|
|
20240802,144800,1725205500,60400,60500,60500,60400,12
|
|
20240802,144700,1724480200,60400,60600,60600,60400,148
|
|
20240802,144600,1715524700,60700,60700,60700,60500,49
|
|
20240802,144500,1712555700,60600,60600,60600,60600,32
|
|
20240802,144400,1710616500,60700,60700,60700,60500,8
|
|
20240802,144300,1710131300,60600,60600,60600,60600,47
|
|
20240802,144200,1707283100,60600,60300,60600,60200,463
|
|
20240802,144100,1679351600,60300,60100,60300,60100,14
|
|
20240802,144000,1678509600,60100,60400,60400,60100,233
|
|
20240802,143900,1664469800,60400,60400,60400,60400,6
|
|
20240802,143800,1664107400,60400,60500,60500,60400,301
|
|
20240802,143700,1645926700,60500,60500,60500,60400,17
|
|
20240802,143600,1644899300,60500,60600,60600,60500,35
|
|
20240802,143500,1642781600,60600,60500,60600,60500,12
|
|
20240802,143400,1642055200,60500,60600,60700,60500,64
|
|
20240802,143300,1638177100,60600,60400,60600,60400,290
|
|
20240802,143200,1620657500,60400,60400,60400,60400,84
|
|
20240802,143100,1615583900,60400,60300,60400,60300,26
|
|
20240802,143000,1614014700,60200,60100,60400,60100,701
|
|
20240802,142900,1571868900,60100,60600,60600,60100,865
|
|
20240802,142800,1519766900,60600,60400,60700,60400,462
|
|
20240802,142700,1491848200,60300,60400,60400,60300,25
|
|
20240802,142600,1490339200,60300,60400,60400,60300,36
|
|
20240802,142500,1488165200,60400,60400,60600,60200,1324
|
|
20240802,142400,1408162700,60200,60500,60500,60200,144
|
|
20240802,142300,1399468000,60600,60700,60700,60500,27
|
|
20240802,142200,1397831700,60600,60700,60700,60500,19
|
|
20240802,142100,1396680200,60500,60700,60700,60500,33
|
|
20240802,142000,1394681400,60700,60700,60700,60700,4
|
|
20240802,141900,1394438600,60600,60500,60700,60500,36
|
|
20240802,141800,1392257700,60400,60700,60700,60400,38
|
|
20240802,141700,1389958600,60500,60700,60700,60500,137
|
|
20240802,141600,1381648400,60700,60700,60700,60500,14
|
|
20240802,141500,1380800600,60400,60600,60700,60400,208
|
|
20240802,141400,1368199100,60700,60600,60700,60500,17
|
|
20240802,141300,1367168700,60600,60500,60600,60500,23
|
|
20240802,141200,1365776300,60600,60500,60700,60500,24
|
|
20240802,141100,1364323300,60700,60500,60700,60400,15
|
|
20240802,141000,1363415000,60600,60600,60600,60600,12
|
|
20240802,140900,1362687800,60400,60700,60700,60400,73
|
|
20240802,140800,1358266100,60700,60500,60700,60500,16
|
|
20240802,140700,1357297300,60500,60700,60700,60500,19
|
|
20240802,140600,1356147000,60500,60500,60600,60500,44
|
|
20240802,140500,1353482400,60700,60700,60700,60500,19
|
|
20240802,140400,1352331900,60700,60600,60700,60600,3
|
|
20240802,140300,1352150000,60700,60500,60700,60500,153
|
|
20240802,140200,1342891900,60500,60600,60700,60400,95
|
|
20240802,140100,1337137000,60600,60700,60700,60500,17
|
|
20240802,140000,1336106900,60500,60500,60600,60500,44
|
|
20240802,135900,1333443400,60600,60600,60700,60500,10
|
|
20240802,135800,1332837500,60600,60500,60600,60500,46
|
|
20240802,135700,1330051500,60400,60500,60500,60400,17
|
|
20240802,135600,1329023900,60400,60500,60500,60400,19
|
|
20240802,135500,1327875700,60500,60600,60600,60500,18
|
|
20240802,135400,1326786300,60500,60600,60600,60500,21
|
|
20240802,135300,1325515300,60500,60600,60600,60500,37
|
|
20240802,135200,1323275900,60600,60400,60600,60400,11
|
|
20240802,135100,1322611000,60500,60600,60700,60500,42
|
|
20240802,135000,1320066500,60600,60600,60600,60500,13
|
|
20240802,134900,1319279400,60600,60600,60600,60500,12
|
|
20240802,134800,1318552700,60500,60600,60600,60500,14
|
|
20240802,134700,1317705400,60600,60600,60700,60500,47
|
|
20240802,134600,1314857500,60600,60600,60600,60500,11
|
|
20240802,134500,1314191300,60500,60500,60600,60500,23
|
|
20240802,134400,1312799200,60700,60600,60700,60500,26
|
|
20240802,134300,1311225400,60600,60400,60600,60400,77
|
|
20240802,134200,1306570300,60400,60300,60400,60300,157
|
|
20240802,134100,1297103000,60400,60400,60400,60300,169
|
|
20240802,134000,1286896600,60500,60500,60500,60400,143
|
|
20240802,133900,1278246100,60600,60500,60600,60500,135
|
|
20240802,133800,1270078100,60600,60600,60600,60500,17
|
|
20240802,133700,1269049000,60600,60600,60700,60600,43
|
|
20240802,133600,1266441900,60500,60500,60600,60500,63
|
|
20240802,133500,1262630200,60700,60600,60700,60500,32
|
|
20240802,133400,1260691000,60500,60700,60700,60500,17
|
|
20240802,133300,1259661300,60700,60700,60700,60600,45
|
|
20240802,133200,1256933700,60600,60600,60600,60500,123
|
|
20240802,133100,1249481000,60600,60600,60600,60500,49
|
|
20240802,133000,1246512800,60600,60700,60700,60500,180
|
|
20240802,132900,1235593600,60700,60700,60800,60700,15
|
|
20240802,132800,1234682600,60700,60600,60900,60600,56
|
|
20240802,132700,1231280400,60800,60900,60900,60800,35
|
|
20240802,132600,1229151800,60900,60900,60900,60800,38
|
|
20240802,132500,1226839800,60800,60800,60800,60800,7
|
|
20240802,132400,1226414200,60900,60900,60900,60900,4
|
|
20240802,132300,1226170600,60900,61000,61000,60600,171
|
|
20240802,132200,1215760500,61000,60600,61100,60600,259
|
|
20240802,132100,1200020800,60400,60600,60600,60400,103
|
|
20240802,132000,1193781800,60500,60400,60500,60400,96
|
|
20240802,131900,1187975800,60300,60200,60300,60200,72
|
|
20240802,131800,1183639300,60200,60200,60200,60200,4
|
|
20240802,131700,1183398500,60100,59800,60100,59800,220
|
|
20240802,131600,1170206300,59800,59700,59800,59700,456
|
|
20240802,131500,1142940300,59700,59800,59800,59700,113
|
|
20240802,131400,1136194000,59800,59800,59800,59800,2
|
|
20240802,131300,1136074400,59800,59800,59800,59800,11
|
|
20240802,131200,1135416600,59800,59900,59900,59800,117
|
|
20240802,131100,1128419400,59800,59700,59800,59700,622
|
|
20240802,131000,1091285800,59700,59700,59700,59600,69
|
|
20240802,130900,1087168200,59700,59900,59900,59700,1446
|
|
20240802,130800,1000695700,59900,59900,59900,59900,0
|
|
20240802,130700,1000695700,59900,60100,60100,59900,1409
|
|
20240802,130600,916120200,60100,60100,60100,60100,8
|
|
20240802,130500,915639400,60100,60100,60100,60100,2
|
|
20240802,130400,915519200,60200,60200,60200,60200,4
|
|
20240802,130300,915278400,60200,60200,60200,60200,2
|
|
20240802,130200,915158000,60200,60200,60200,60200,1
|
|
20240802,130100,915097800,60200,60200,60200,60200,6
|
|
20240802,130000,914736600,60100,60100,60100,60100,25
|
|
20240802,125900,913234100,60100,60100,60100,60100,0
|
|
20240802,125800,913234100,60100,60100,60100,60100,10
|
|
20240802,125700,912633100,60100,60100,60100,60100,0
|
|
20240802,125600,912633100,60100,60200,60200,60100,10
|
|
20240802,125500,912031500,60100,60100,60100,60100,4
|
|
20240802,125400,911791100,60200,60200,60200,60200,0
|
|
20240802,125300,911791100,60200,60200,60200,60200,2
|
|
20240802,125200,911670700,60200,60200,60200,60200,1
|
|
20240802,125100,911610500,60200,60200,60200,60200,0
|
|
20240802,125000,911610500,60200,60200,60200,60100,97
|
|
20240802,124900,905771200,60200,60100,60200,60100,21
|
|
20240802,124800,904507100,60100,60100,60100,60100,1
|
|
20240802,124700,904447000,60100,60100,60100,60100,0
|
|
20240802,124600,904447000,60100,60200,60200,60100,57
|
|
20240802,124500,901016300,60100,60200,60200,60100,7
|
|
20240802,124400,900595000,60100,60100,60100,60100,1
|
|
20240802,124300,900534900,60200,60200,60200,60100,34
|
|
20240802,124200,898488200,60100,60100,60100,60100,1
|
|
20240802,124100,898428100,60100,60100,60100,60100,1
|
|
20240802,124000,898368000,60200,60100,60200,60100,19
|
|
20240802,123900,897226000,60100,60100,60100,60100,2
|
|
20240802,123800,897105800,60100,60200,60200,60100,9
|
|
20240802,123700,896564100,60100,60100,60100,60100,4
|
|
20240802,123600,896323700,60100,60100,60100,60100,43
|
|
20240802,123500,893739400,60100,60100,60100,60100,13
|
|
20240802,123400,892958100,60100,60100,60100,60100,15
|
|
20240802,123300,892056600,60200,60200,60200,60200,0
|
|
20240802,123200,892056600,60200,60200,60200,60100,10
|
|
20240802,123100,891454800,60200,60200,60200,60100,77
|
|
20240802,123000,886819500,60100,60100,60100,60100,2
|
|
20240802,122900,886699300,60100,60100,60100,60100,5
|
|
20240802,122800,886398800,60100,60100,60100,60100,7
|
|
20240802,122700,885978100,60100,60100,60200,60100,4
|
|
20240802,122600,885737600,60100,60100,60100,60100,17
|
|
20240802,122500,884715900,60100,60200,60200,60100,338
|
|
20240802,122400,864370100,60300,60200,60300,60200,10
|
|
20240802,122300,863768000,60200,60200,60200,60200,2
|
|
20240802,122200,863647600,60300,60200,60300,60200,5
|
|
20240802,122100,863346500,60200,60200,60200,60200,1
|
|
20240802,122000,863286300,60300,60300,60400,60300,378
|
|
20240802,121900,840488700,60200,60200,60200,60200,1
|
|
20240802,121800,840428500,60200,60200,60200,60200,37
|
|
20240802,121700,838201100,60200,60200,60200,60200,3
|
|
20240802,121600,838020500,60200,60200,60200,60200,15
|
|
20240802,121500,837117500,60300,60300,60300,60300,0
|
|
20240802,121400,837117500,60300,60200,60300,60200,7
|
|
20240802,121300,836695500,60200,60200,60200,60200,2
|
|
20240802,121200,836575100,60300,60200,60300,60200,17
|
|
20240802,121100,835551100,60200,60200,60200,60200,16
|
|
20240802,121000,834587900,60200,60200,60200,60200,2
|
|
20240802,120900,834467500,60200,60200,60200,60200,1
|
|
20240802,120800,834407300,60300,60300,60300,60300,0
|
|
20240802,120700,834407300,60300,60300,60300,60300,20
|
|
20240802,120600,833201300,60300,60200,60300,60200,13
|
|
20240802,120500,832417500,60200,60200,60200,60200,12
|
|
20240802,120400,831695100,60200,60200,60200,60200,1
|
|
20240802,120300,831634900,60300,60300,60300,60300,0
|
|
20240802,120200,831634900,60300,60300,60300,60300,15
|
|
20240802,120100,830730400,60300,60300,60300,60300,23
|
|
20240802,120000,829343500,60300,60300,60400,60300,52
|
|
20240802,115900,826207200,60200,60300,60300,60200,3
|
|
20240802,115800,826026500,60300,60300,60300,60300,0
|
|
20240802,115700,826026500,60300,60300,60300,60300,0
|
|
20240802,115600,826026500,60300,60200,60300,60200,23
|
|
20240802,115500,824640600,60400,60200,60400,60200,15
|
|
20240802,115400,823735000,60200,60300,60300,60200,52
|
|
20240802,115300,820603400,60300,60300,60300,60300,11
|
|
20240802,115200,819940100,60300,60300,60300,60300,11
|
|
20240802,115100,819276800,60300,60300,60300,60300,20
|
|
20240802,115000,818070800,60200,60300,60300,60200,37
|
|
20240802,114900,815840800,60300,60300,60300,60300,35
|
|
20240802,114800,813730300,60300,60300,60300,60300,1
|
|
20240802,114700,813670000,60300,60300,60300,60300,8
|
|
20240802,114600,813187600,60300,60300,60300,60300,14
|
|
20240802,114500,812343400,60300,60300,60300,60300,10
|
|
20240802,114400,811740400,60300,60300,60300,60300,1
|
|
20240802,114300,811680100,60300,60300,60300,60300,0
|
|
20240802,114200,811680100,60300,60300,60300,60300,22
|
|
20240802,114100,810353500,60300,60400,60400,60300,291
|
|
20240802,114000,792794500,60500,60500,60500,60500,0
|
|
20240802,113900,792794500,60500,60500,60500,60500,9
|
|
20240802,113800,792250000,60500,60400,60500,60400,42
|
|
20240802,113700,789709200,60500,60400,60500,60400,7
|
|
20240802,113600,789285800,60500,60400,60500,60400,2
|
|
20240802,113500,789164900,60400,60400,60400,60400,7
|
|
20240802,113400,788742100,60400,60400,60400,60400,2
|
|
20240802,113300,788621300,60400,60400,60400,60400,0
|
|
20240802,113200,788621300,60400,60300,60400,60300,62
|
|
20240802,113100,784876800,60300,60400,60400,60300,319
|
|
20240802,113000,765634200,60400,60400,60400,60400,0
|
|
20240802,112900,765634200,60400,60600,60700,60400,188
|
|
20240802,112800,754227400,60600,60800,60800,60600,182
|
|
20240802,112700,743171100,60700,60700,60700,60700,0
|
|
20240802,112600,743171100,60700,60700,60700,60700,0
|
|
20240802,112500,743171100,60700,60700,60700,60700,0
|
|
20240802,112400,743171100,60700,60700,60700,60700,12
|
|
20240802,112300,742442700,60700,60600,60700,60600,91
|
|
20240802,112200,736925100,60600,60500,60600,60500,13
|
|
20240802,112100,736138500,60600,60600,60600,60600,6
|
|
20240802,112000,735774900,60500,60500,60500,60500,0
|
|
20240802,111900,735774900,60500,60500,60500,60500,4
|
|
20240802,111800,735532900,60500,60500,60500,60500,0
|
|
20240802,111700,735532900,60500,60500,60500,60500,0
|
|
20240802,111600,735532900,60500,60500,60500,60500,0
|
|
20240802,111500,735532900,60500,60500,60500,60500,0
|
|
20240802,111400,735532900,60500,60500,60500,60500,0
|
|
20240802,111300,735532900,60500,60500,60500,60400,403
|
|
20240802,111200,711171100,60600,60600,60600,60600,0
|
|
20240802,111100,711171100,60600,60600,60600,60600,22
|
|
20240802,111000,709837900,60600,60600,60600,60600,12
|
|
20240802,110900,709110700,60600,60600,60600,60600,5
|
|
20240802,110800,708807700,60600,60600,60600,60600,0
|
|
20240802,110700,708807700,60600,60600,60600,60600,0
|
|
20240802,110600,708807700,60600,60600,60600,60600,0
|
|
20240802,110500,708807700,60600,60700,60700,60600,157
|
|
20240802,110400,699281200,60800,60800,60800,60800,6
|
|
20240802,110300,698916400,60600,60600,60600,60600,1
|
|
20240802,110200,698855800,60600,60600,60600,60600,0
|
|
20240802,110100,698855800,60600,60600,60600,60600,85
|
|
20240802,110000,693704800,60700,60600,60700,60500,312
|
|
20240802,105900,674783500,60600,60600,60600,60600,72
|
|
20240802,105800,670420300,60600,60600,60600,60600,6
|
|
20240802,105700,670056700,60600,60500,60600,60500,112
|
|
20240802,105600,663271200,60500,60500,60500,60500,10
|
|
20240802,105500,662666200,60500,60500,60500,60500,77
|
|
20240802,105400,658007700,60500,60500,60500,60500,4
|
|
20240802,105300,657765700,60500,60500,60500,60500,0
|
|
20240802,105200,657765700,60500,60500,60500,60500,53
|
|
20240802,105100,654559200,60500,60500,60500,60500,5
|
|
20240802,105000,654256700,60500,60500,60500,60500,2
|
|
20240802,104900,654135700,60500,60500,60500,60500,2
|
|
20240802,104800,654014700,60600,60600,60600,60600,7
|
|
20240802,104700,653590500,60600,60600,60600,60600,0
|
|
20240802,104600,653590500,60600,60600,60600,60600,0
|
|
20240802,104500,653590500,60600,60600,60600,60600,0
|
|
20240802,104400,653590500,60600,60600,60600,60600,6
|
|
20240802,104300,653226900,60600,60600,60600,60600,0
|
|
20240802,104200,653226900,60600,60600,60600,60600,0
|
|
20240802,104100,653226900,60600,60600,60600,60600,31
|
|
20240802,104000,651348300,60500,60500,60500,60500,2
|
|
20240802,103900,651227300,60500,60600,60600,60500,9
|
|
20240802,103800,650682100,60600,60600,60600,60600,0
|
|
20240802,103700,650682100,60600,60600,60600,60600,0
|
|
20240802,103600,650682100,60600,60600,60600,60600,0
|
|
20240802,103500,650682100,60600,60500,60600,60500,16
|
|
20240802,103400,649712900,60500,60500,60500,60500,40
|
|
20240802,103300,647292900,60500,60500,60500,60500,4
|
|
20240802,103200,647050900,60700,60700,60700,60700,0
|
|
20240802,103100,647050900,60700,60700,60700,60700,0
|
|
20240802,103000,647050900,60700,60700,60700,60700,6
|
|
20240802,102900,646686700,60700,60500,60900,60500,102
|
|
20240802,102800,640496700,60500,60500,60500,60500,11
|
|
20240802,102700,639831200,60500,60500,60500,60500,11
|
|
20240802,102600,639165700,60400,60400,60500,60400,29
|
|
20240802,102500,637413500,60400,60400,60400,60400,1
|
|
20240802,102400,637353100,60500,60500,60500,60500,0
|
|
20240802,102300,637353100,60500,60500,60500,60500,0
|
|
20240802,102200,637353100,60500,60500,60500,60500,1
|
|
20240802,102100,637292600,60500,60500,60500,60500,12
|
|
20240802,102000,636566600,60700,60500,60700,60500,21
|
|
20240802,101900,635295700,60500,60600,60700,60500,368
|
|
20240802,101800,612973700,60500,60600,60600,60500,65
|
|
20240802,101700,609035900,60600,60600,60600,60600,7
|
|
20240802,101600,608611700,60900,60900,60900,60900,0
|
|
20240802,101500,608611700,60900,60900,60900,60900,1
|
|
20240802,101400,608550800,60800,60600,60800,60600,637
|
|
20240802,101300,569930700,60500,60500,60500,60500,2
|
|
20240802,101200,569809700,60500,60500,60500,60500,2
|
|
20240802,101100,569688700,60600,60400,60600,60400,93
|
|
20240802,101000,564068700,60400,60500,60500,60400,190
|
|
20240802,100900,552591000,60500,60400,60500,60400,246
|
|
20240802,100800,537710500,60300,60300,60300,60300,1
|
|
20240802,100700,537650200,60300,60300,60300,60300,0
|
|
20240802,100600,537650200,60300,60300,60300,60300,6
|
|
20240802,100500,537288400,60300,60300,60300,60300,12
|
|
20240802,100400,536564800,60500,60500,60500,60500,0
|
|
20240802,100300,536564800,60500,60500,60500,60500,1
|
|
20240802,100200,536504300,60300,60300,60300,60300,0
|
|
20240802,100100,536504300,60300,60500,60500,60300,7
|
|
20240802,100000,536082000,60500,60500,60500,60300,33
|
|
20240802,095900,534091700,60300,60300,60300,60300,0
|
|
20240802,095800,534091700,60300,60300,60300,60300,0
|
|
20240802,095700,534091700,60300,60400,60400,60300,23
|
|
20240802,095600,532702800,60400,60400,60400,60400,80
|
|
20240802,095500,527870800,60300,60300,60400,60300,84
|
|
20240802,095400,522798100,60300,60300,60300,60300,4
|
|
20240802,095300,522556900,60400,60400,60400,60400,2
|
|
20240802,095200,522436100,60400,60400,60400,60400,188
|
|
20240802,095100,511080900,60400,60500,60500,60400,34
|
|
20240802,095000,509024300,60500,60500,60500,60500,0
|
|
20240802,094900,509024300,60500,60700,60700,60500,574
|
|
20240802,094800,474217000,60800,60800,60800,60800,0
|
|
20240802,094700,474217000,60800,60800,60800,60800,1
|
|
20240802,094600,474156200,60800,60800,60800,60800,20
|
|
20240802,094500,472940200,60800,60800,60800,60800,6
|
|
20240802,094400,472575400,60800,60900,60900,60800,13
|
|
20240802,094300,471784800,60800,60800,60800,60800,0
|
|
20240802,094200,471784800,60800,60700,60900,60600,509
|
|
20240802,094100,440883000,60700,60700,60700,60700,3
|
|
20240802,094000,440700900,60700,60700,60700,60700,2
|
|
20240802,093900,440579500,60600,60600,60700,60600,26
|
|
20240802,093800,439003800,60700,60600,60700,60500,229
|
|
20240802,093700,425127400,60600,60600,60600,60600,5
|
|
20240802,093600,424824400,60500,60500,60500,60500,20
|
|
20240802,093500,423614400,60500,60600,60700,60500,396
|
|
20240802,093400,399634300,60500,60500,60600,60500,69
|
|
20240802,093300,395456200,60500,60300,60600,60300,593
|
|
20240802,093200,359608600,60300,60300,60300,60300,12
|
|
20240802,093100,358885000,60300,60200,60300,60200,97
|
|
20240802,093000,353039900,60100,60200,60400,60100,232
|
|
20240802,092900,339071900,60200,60300,60300,60200,14
|
|
20240802,092800,338227800,60200,60200,60200,60200,0
|
|
20240802,092700,338227800,60200,60100,60400,60100,196
|
|
20240802,092600,326408700,60100,60200,60200,60000,1067
|
|
20240802,092500,262268600,60100,60100,60100,60100,1
|
|
20240802,092400,262208500,60100,60200,60300,60100,135
|
|
20240802,092300,254083400,60200,60200,60300,60100,242
|
|
20240802,092200,239518900,60200,60300,60300,60200,232
|
|
20240802,092100,225543000,60300,60400,60400,60300,19
|
|
20240802,092000,224396900,60400,60400,60400,60400,6
|
|
20240802,091900,224034500,60300,60400,60400,60300,205
|
|
20240802,091800,211654600,60300,60300,60300,60200,340
|
|
20240802,091700,191153900,60200,60400,60400,60200,173
|
|
20240802,091600,180724900,60400,60200,60500,60200,357
|
|
20240802,091500,159176400,60200,60200,60200,60100,230
|
|
20240802,091400,145333500,60200,60700,60700,60200,420
|
|
20240802,091300,119955500,60700,61000,61000,60700,291
|
|
20240802,091200,102261100,61000,60800,61000,60800,26
|
|
20240802,091100,100679900,60800,60900,61000,60800,62
|
|
20240802,091000,96909500,60900,61400,61400,60900,419
|
|
20240802,090900,71296100,61400,61500,61500,61400,18
|
|
20240802,090800,70189500,61600,61600,61600,61600,2
|
|
20240802,090700,70066300,61500,61300,61500,61300,48
|
|
20240802,090600,67114500,61300,61500,61500,61300,140
|
|
20240802,090500,58510700,61300,61100,61400,61000,368
|
|
20240802,090400,36003700,61000,61300,61300,60800,289
|
|
20240802,090300,18378500,61400,61500,61500,61400,3
|
|
20240802,090200,18194200,61400,61400,61400,61400,1
|
|
20240802,090100,18132800,61400,61400,61400,61400,21
|
|
20240802,090000,16843400,61400,61300,61400,61100,274
|