629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192600,1044093910,17770,17770,17770,17770,1342
|
|
20240802,192500,1044093910,17770,17770,17770,17770,0
|
|
20240802,192400,1044093910,17770,17770,17770,17770,0
|
|
20240802,192300,1044093910,17770,17770,17770,17770,0
|
|
20240802,192200,1044093910,17770,17770,17770,17770,0
|
|
20240802,192100,1044093910,17770,17770,17770,17770,0
|
|
20240802,192000,1044093910,17770,17770,17770,17770,0
|
|
20240802,191900,1044093910,17770,17770,17770,17770,0
|
|
20240802,191800,1044093910,17770,17770,17770,17770,0
|
|
20240802,191700,1044093910,17770,17770,17770,17770,0
|
|
20240802,191600,1044093910,17770,17770,17770,17770,0
|
|
20240802,191500,1044093910,17770,17770,17770,17770,0
|
|
20240802,191400,1044093910,17770,17770,17770,17770,0
|
|
20240802,191300,1044093910,17770,17770,17770,17770,0
|
|
20240802,191200,1044093910,17770,17770,17770,17770,0
|
|
20240802,191100,1044093910,17770,17770,17770,17770,0
|
|
20240802,191000,1044093910,17770,17770,17770,17770,0
|
|
20240802,190900,1044093910,17770,17770,17770,17770,0
|
|
20240802,190800,1044093910,17770,17770,17770,17770,0
|
|
20240802,190700,1044093910,17770,17770,17770,17770,0
|
|
20240802,190600,1044093910,17770,17770,17770,17770,0
|
|
20240802,190500,1044093910,17770,17770,17770,17770,0
|
|
20240802,190400,1044093910,17770,17770,17770,17770,0
|
|
20240802,190300,1044093910,17770,17770,17770,17770,0
|
|
20240802,190200,1044093910,17770,17770,17770,17770,0
|
|
20240802,190100,1044093910,17770,17770,17770,17770,0
|
|
20240802,190000,1044093910,17770,17770,17770,17770,0
|
|
20240802,185900,1044093910,17770,17770,17770,17770,0
|
|
20240802,185800,1044093910,17770,17770,17770,17770,0
|
|
20240802,185700,1044093910,17770,17770,17770,17770,0
|
|
20240802,185600,1044093910,17770,17770,17770,17770,1342
|
|
20240802,185500,1044093910,17770,17770,17770,17770,0
|
|
20240802,185400,1044093910,17770,17770,17770,17770,0
|
|
20240802,185300,1044093910,17770,17770,17770,17770,0
|
|
20240802,185200,1044093910,17770,17770,17770,17770,0
|
|
20240802,185100,1044093910,17770,17770,17770,17770,0
|
|
20240802,185000,1044093910,17770,17770,17770,17770,0
|
|
20240802,184900,1044093910,17770,17770,17770,17770,0
|
|
20240802,184800,1044093910,17770,17770,17770,17770,0
|
|
20240802,184700,1044093910,17770,17770,17770,17770,0
|
|
20240802,184600,1044093910,17770,17770,17770,17770,0
|
|
20240802,184500,1044093910,17770,17770,17770,17770,0
|
|
20240802,184400,1044093910,17770,17770,17770,17770,0
|
|
20240802,184300,1044093910,17770,17770,17770,17770,0
|
|
20240802,184200,1044093910,17770,17770,17770,17770,0
|
|
20240802,184100,1044093910,17770,17770,17770,17770,0
|
|
20240802,184000,1044093910,17770,17770,17770,17770,0
|
|
20240802,183900,1044093910,17770,17770,17770,17770,0
|
|
20240802,183800,1044093910,17770,17770,17770,17770,0
|
|
20240802,183700,1044093910,17770,17770,17770,17770,0
|
|
20240802,183600,1044093910,17770,17770,17770,17770,0
|
|
20240802,183500,1044093910,17770,17770,17770,17770,0
|
|
20240802,183400,1044093910,17770,17770,17770,17770,0
|
|
20240802,183300,1044093910,17770,17770,17770,17770,0
|
|
20240802,183200,1044093910,17770,17770,17770,17770,0
|
|
20240802,183100,1044093910,17770,17770,17770,17770,0
|
|
20240802,183000,1044093910,17770,17770,17770,17770,0
|
|
20240802,182900,1044093910,17770,17770,17770,17770,0
|
|
20240802,182800,1044093910,17770,17770,17770,17770,0
|
|
20240802,182700,1044093910,17770,17770,17770,17770,0
|
|
20240802,182600,1044093910,17770,17770,17770,17770,1342
|
|
20240802,182500,1044093910,17770,17770,17770,17770,0
|
|
20240802,182400,1044093910,17770,17770,17770,17770,0
|
|
20240802,182300,1044093910,17770,17770,17770,17770,0
|
|
20240802,182200,1044093910,17770,17770,17770,17770,0
|
|
20240802,182100,1044093910,17770,17770,17770,17770,0
|
|
20240802,182000,1044093910,17770,17770,17770,17770,0
|
|
20240802,181900,1044093910,17770,17770,17770,17770,0
|
|
20240802,181800,1044093910,17770,17770,17770,17770,0
|
|
20240802,181700,1044093910,17770,17770,17770,17770,0
|
|
20240802,181600,1044093910,17770,17770,17770,17770,0
|
|
20240802,181500,1044093910,17770,17770,17770,17770,0
|
|
20240802,181400,1044093910,17770,17770,17770,17770,0
|
|
20240802,181300,1044093910,17770,17770,17770,17770,0
|
|
20240802,181200,1044093910,17770,17770,17770,17770,0
|
|
20240802,181100,1044093910,17770,17770,17770,17770,0
|
|
20240802,181000,1044093910,17770,17770,17770,17770,0
|
|
20240802,180900,1044093910,17770,17770,17770,17770,0
|
|
20240802,180800,1044093910,17770,17770,17770,17770,0
|
|
20240802,180700,1044093910,17770,17770,17770,17770,0
|
|
20240802,180600,1044093910,17770,17770,17770,17770,0
|
|
20240802,180500,1044093910,17770,17770,17770,17770,0
|
|
20240802,180400,1044093910,17770,17770,17770,17770,0
|
|
20240802,180300,1044093910,17770,17770,17770,17770,0
|
|
20240802,180200,1044093910,17770,17770,17770,17770,0
|
|
20240802,180100,1044093910,17770,17770,17770,17770,0
|
|
20240802,180000,1044093910,17770,17770,17770,17770,0
|
|
20240802,175900,1044093910,17770,17770,17770,17770,0
|
|
20240802,175800,1044093910,17770,17770,17770,17770,0
|
|
20240802,175700,1044093910,17770,17770,17770,17770,0
|
|
20240802,175600,1044093910,17770,17770,17770,17770,1342
|
|
20240802,175500,1044093910,17770,17770,17770,17770,0
|
|
20240802,175400,1044093910,17770,17770,17770,17770,0
|
|
20240802,175300,1044093910,17770,17770,17770,17770,0
|
|
20240802,175200,1044093910,17770,17770,17770,17770,0
|
|
20240802,175100,1044093910,17770,17770,17770,17770,0
|
|
20240802,175000,1044093910,17770,17770,17770,17770,0
|
|
20240802,174900,1044093910,17770,17770,17770,17770,0
|
|
20240802,174800,1044093910,17770,17770,17770,17770,0
|
|
20240802,174700,1044093910,17770,17770,17770,17770,0
|
|
20240802,174600,1044093910,17770,17770,17770,17770,0
|
|
20240802,174500,1044093910,17770,17770,17770,17770,0
|
|
20240802,174400,1044093910,17770,17770,17770,17770,0
|
|
20240802,174300,1044093910,17770,17770,17770,17770,0
|
|
20240802,174200,1044093910,17770,17770,17770,17770,0
|
|
20240802,174100,1044093910,17770,17770,17770,17770,0
|
|
20240802,174000,1044093910,17770,17770,17770,17770,0
|
|
20240802,173900,1044093910,17770,17770,17770,17770,0
|
|
20240802,173800,1044093910,17770,17770,17770,17770,0
|
|
20240802,173700,1044093910,17770,17770,17770,17770,0
|
|
20240802,173600,1044093910,17770,17770,17770,17770,0
|
|
20240802,173500,1044093910,17770,17770,17770,17770,0
|
|
20240802,173400,1044093910,17770,17770,17770,17770,0
|
|
20240802,173300,1044093910,17770,17770,17770,17770,0
|
|
20240802,173200,1044093910,17770,17770,17770,17770,0
|
|
20240802,173100,1044093910,17770,17770,17770,17770,0
|
|
20240802,173000,1044093910,17770,17770,17770,17770,0
|
|
20240802,172900,1044093910,17770,17770,17770,17770,0
|
|
20240802,172800,1044093910,17770,17770,17770,17770,0
|
|
20240802,172700,1044093910,17770,17770,17770,17770,0
|
|
20240802,172600,1044093910,17770,17770,17770,17770,1342
|
|
20240802,172500,1044093910,17770,17770,17770,17770,0
|
|
20240802,172400,1044093910,17770,17770,17770,17770,0
|
|
20240802,172300,1044093910,17770,17770,17770,17770,0
|
|
20240802,172200,1044093910,17770,17770,17770,17770,0
|
|
20240802,172100,1044093910,17770,17770,17770,17770,0
|
|
20240802,172000,1044093910,17770,17770,17770,17770,0
|
|
20240802,171900,1044093910,17770,17770,17770,17770,0
|
|
20240802,171800,1044093910,17770,17770,17770,17770,0
|
|
20240802,171700,1044093910,17770,17770,17770,17770,0
|
|
20240802,171600,1044093910,17770,17770,17770,17770,0
|
|
20240802,171500,1044093910,17770,17770,17770,17770,0
|
|
20240802,171400,1044093910,17770,17770,17770,17770,0
|
|
20240802,171300,1044093910,17770,17770,17770,17770,0
|
|
20240802,171200,1044093910,17770,17770,17770,17770,0
|
|
20240802,171100,1044093910,17770,17770,17770,17770,0
|
|
20240802,171000,1044093910,17770,17770,17770,17770,0
|
|
20240802,170900,1044093910,17770,17770,17770,17770,0
|
|
20240802,170800,1044093910,17770,17770,17770,17770,0
|
|
20240802,170700,1044093910,17770,17770,17770,17770,0
|
|
20240802,170600,1044093910,17770,17770,17770,17770,0
|
|
20240802,170500,1044093910,17770,17770,17770,17770,0
|
|
20240802,170400,1044093910,17770,17770,17770,17770,0
|
|
20240802,170300,1044093910,17770,17770,17770,17770,0
|
|
20240802,170200,1044093910,17770,17770,17770,17770,0
|
|
20240802,170100,1044093910,17770,17770,17770,17770,0
|
|
20240802,170000,1044093910,17770,17770,17770,17770,0
|
|
20240802,165900,1044093910,17770,17770,17770,17770,0
|
|
20240802,165800,1044093910,17770,17770,17770,17770,0
|
|
20240802,165700,1044093910,17770,17770,17770,17770,0
|
|
20240802,165600,1044093910,17770,17770,17770,17770,1342
|
|
20240802,165500,1044093910,17770,17770,17770,17770,0
|
|
20240802,165400,1044093910,17770,17770,17770,17770,0
|
|
20240802,165300,1044093910,17770,17770,17770,17770,0
|
|
20240802,165200,1044093910,17770,17770,17770,17770,0
|
|
20240802,165100,1044093910,17770,17770,17770,17770,0
|
|
20240802,165000,1044093910,17770,17770,17770,17770,0
|
|
20240802,164900,1044093910,17770,17770,17770,17770,0
|
|
20240802,164800,1044093910,17770,17770,17770,17770,0
|
|
20240802,164700,1044093910,17770,17770,17770,17770,0
|
|
20240802,164600,1044093910,17770,17770,17770,17770,0
|
|
20240802,164500,1044093910,17770,17770,17770,17770,0
|
|
20240802,164400,1044093910,17770,17770,17770,17770,0
|
|
20240802,164300,1044093910,17770,17770,17770,17770,0
|
|
20240802,164200,1044093910,17770,17770,17770,17770,0
|
|
20240802,164100,1044093910,17770,17770,17770,17770,0
|
|
20240802,164000,1044093910,17770,17770,17770,17770,0
|
|
20240802,163900,1044093910,17770,17770,17770,17770,0
|
|
20240802,163800,1044093910,17770,17770,17770,17770,0
|
|
20240802,163700,1044093910,17770,17770,17770,17770,0
|
|
20240802,163600,1044093910,17770,17770,17770,17770,0
|
|
20240802,163500,1044093910,17770,17770,17770,17770,0
|
|
20240802,163400,1044093910,17770,17770,17770,17770,0
|
|
20240802,163300,1044093910,17770,17770,17770,17770,0
|
|
20240802,163200,1044093910,17770,17770,17770,17770,0
|
|
20240802,163100,1044093910,17770,17770,17770,17770,0
|
|
20240802,163000,1044093910,17770,17770,17770,17770,0
|
|
20240802,162900,1044093910,17770,17770,17770,17770,0
|
|
20240802,162800,1044093910,17770,17770,17770,17770,0
|
|
20240802,162700,1044093910,17770,17770,17770,17770,0
|
|
20240802,162600,1044093910,17770,17770,17770,17770,1342
|
|
20240802,162500,1044093910,17770,17770,17770,17770,0
|
|
20240802,162400,1044093910,17770,17770,17770,17770,0
|
|
20240802,162300,1044093910,17770,17770,17770,17770,0
|
|
20240802,162200,1044093910,17770,17770,17770,17770,0
|
|
20240802,162100,1044093910,17770,17770,17770,17770,0
|
|
20240802,162000,1044093910,17770,17770,17770,17770,0
|
|
20240802,161900,1044093910,17770,17770,17770,17770,0
|
|
20240802,161800,1044093910,17770,17770,17770,17770,0
|
|
20240802,161700,1044093910,17770,17770,17770,17770,0
|
|
20240802,161600,1044093910,17770,17770,17770,17770,0
|
|
20240802,161500,1044093910,17770,17770,17770,17770,0
|
|
20240802,161400,1044093910,17770,17770,17770,17770,0
|
|
20240802,161300,1044093910,17770,17770,17770,17770,0
|
|
20240802,161200,1044093910,17770,17770,17770,17770,0
|
|
20240802,161100,1044093910,17770,17770,17770,17770,0
|
|
20240802,161000,1044093910,17770,17770,17770,17770,0
|
|
20240802,160900,1044093910,17770,17770,17770,17770,0
|
|
20240802,160800,1044093910,17770,17770,17770,17770,0
|
|
20240802,160700,1044093910,17770,17770,17770,17770,0
|
|
20240802,160600,1044093910,17770,17770,17770,17770,0
|
|
20240802,160500,1044093910,17770,17770,17770,17770,0
|
|
20240802,160400,1044093910,17770,17770,17770,17770,0
|
|
20240802,160300,1044093910,17770,17770,17770,17770,0
|
|
20240802,160200,1044093910,17770,17770,17770,17770,0
|
|
20240802,160100,1044093910,17770,17770,17770,17770,0
|
|
20240802,160000,1044093910,17770,17770,17770,17770,0
|
|
20240802,155900,1044093910,17770,17770,17770,17770,0
|
|
20240802,155800,1044093910,17770,17770,17770,17770,0
|
|
20240802,155700,1044093910,17770,17770,17770,17770,0
|
|
20240802,155600,1044093910,17770,17770,17770,17770,1342
|
|
20240802,155500,1044093910,17770,17770,17770,17770,0
|
|
20240802,155400,1044093910,17770,17770,17770,17770,0
|
|
20240802,155300,1044093910,17770,17770,17770,17770,0
|
|
20240802,155200,1044093910,17770,17770,17770,17770,0
|
|
20240802,155100,1044093910,17770,17770,17770,17770,0
|
|
20240802,155000,1044093910,17770,17770,17770,17770,0
|
|
20240802,154900,1044093910,17770,17770,17770,17770,0
|
|
20240802,154800,1044093910,17770,17770,17770,17770,0
|
|
20240802,154700,1044093910,17770,17770,17770,17770,0
|
|
20240802,154600,1044093910,17770,17770,17770,17770,0
|
|
20240802,154500,1044093910,17770,17770,17770,17770,0
|
|
20240802,154400,1044093910,17770,17770,17770,17770,0
|
|
20240802,154300,1044093910,17770,17770,17770,17770,0
|
|
20240802,154200,1044093910,17770,17770,17770,17770,0
|
|
20240802,154100,1044093910,17770,17770,17770,17770,0
|
|
20240802,154000,1044093910,17770,17770,17770,17770,0
|
|
20240802,153900,1044093910,17770,17770,17770,17770,0
|
|
20240802,153800,1044093910,17770,17770,17770,17770,0
|
|
20240802,153700,1044093910,17770,17770,17770,17770,0
|
|
20240802,153600,1044093910,17770,17770,17770,17770,0
|
|
20240802,153500,1044093910,17770,17770,17770,17770,0
|
|
20240802,153400,1044093910,17770,17770,17770,17770,0
|
|
20240802,153300,1044093910,17770,17770,17770,17770,0
|
|
20240802,153200,1044093910,17770,17770,17770,17770,0
|
|
20240802,153100,1044093910,17770,17770,17770,17770,0
|
|
20240802,153000,1044093910,17770,17770,17770,17770,1342
|
|
20240802,152900,1020246570,17770,17770,17770,17770,0
|
|
20240802,152800,1020246570,17770,17770,17770,17770,0
|
|
20240802,152700,1020246570,17770,17770,17770,17770,0
|
|
20240802,152600,1020246570,17770,17770,17770,17770,0
|
|
20240802,152500,1020246570,17770,17770,17770,17770,0
|
|
20240802,152400,1020246570,17770,17770,17770,17770,0
|
|
20240802,152300,1020246570,17770,17770,17770,17770,0
|
|
20240802,152200,1020246570,17770,17770,17770,17770,0
|
|
20240802,152100,1020246570,17770,17770,17770,17770,0
|
|
20240802,152000,1020246570,17770,17770,17770,17770,0
|
|
20240802,151900,1020246570,17770,17800,17800,17770,1391
|
|
20240802,151800,995497100,17800,17790,17810,17790,26
|
|
20240802,151700,995034390,17790,17790,17790,17790,16
|
|
20240802,151600,994749750,17800,17790,17800,17790,140
|
|
20240802,151500,992258100,17790,17780,17790,17780,140
|
|
20240802,151400,989768170,17770,17780,17790,17770,88
|
|
20240802,151300,988203000,17770,17780,17780,17770,11
|
|
20240802,151200,988007460,17770,17760,17770,17760,171
|
|
20240802,151100,984968940,17770,17780,17780,17770,26
|
|
20240802,151000,984506790,17780,17790,17790,17770,138
|
|
20240802,150900,982054010,17780,17760,17780,17760,125
|
|
20240802,150800,979832760,17770,17760,17770,17760,109
|
|
20240802,150700,977895870,17770,17770,17770,17760,18
|
|
20240802,150600,977576140,17760,17740,17770,17740,141
|
|
20240802,150500,975072800,17750,17760,17770,17750,253
|
|
20240802,150400,970581330,17770,17780,17780,17770,199
|
|
20240802,150300,967043880,17790,17780,17790,17780,157
|
|
20240802,150200,964251890,17780,17760,17780,17760,3
|
|
20240802,150100,964198570,17780,17780,17780,17780,7
|
|
20240802,150000,964074110,17780,17770,17780,17770,107
|
|
20240802,145900,962171660,17770,17770,17770,17760,109
|
|
20240802,145800,960235780,17760,17750,17760,17750,223
|
|
20240802,145700,956277180,17750,17750,17750,17740,8
|
|
20240802,145600,956135220,17750,17750,17750,17740,9
|
|
20240802,145500,955975510,17740,17740,17750,17740,208
|
|
20240802,145400,952285560,17740,17730,17740,17720,83
|
|
20240802,145300,950814180,17750,17740,17750,17740,105
|
|
20240802,145200,948951430,17740,17740,17740,17730,13
|
|
20240802,145100,948720870,17730,17740,17740,17730,17
|
|
20240802,145000,948419330,17750,17720,17750,17720,8
|
|
20240802,144900,948277450,17770,17770,17770,17770,5
|
|
20240802,144800,948188600,17710,17720,17770,17710,380
|
|
20240802,144700,941454300,17710,17680,17710,17680,574
|
|
20240802,144600,931298320,17690,17690,17690,17680,64
|
|
20240802,144500,930166750,17690,17690,17690,17680,10
|
|
20240802,144400,929989890,17690,17680,17690,17680,120
|
|
20240802,144300,927867250,17690,17680,17690,17680,9
|
|
20240802,144200,927708090,17690,17680,17690,17670,119
|
|
20240802,144100,925604180,17680,17680,17680,17680,6
|
|
20240802,144000,925498100,17690,17690,17690,17670,12
|
|
20240802,143900,925285960,17680,17690,17690,17680,235
|
|
20240802,143800,921131110,17680,17710,17710,17680,587
|
|
20240802,143700,910746040,17720,17700,17720,17700,34
|
|
20240802,143600,910144180,17720,17730,17730,17720,10
|
|
20240802,143500,909966960,17710,17720,17720,17710,408
|
|
20240802,143400,902741230,17720,17710,17720,17710,22
|
|
20240802,143300,902351590,17720,17720,17720,17710,6
|
|
20240802,143200,902245280,17720,17720,17720,17710,9
|
|
20240802,143100,902085840,17720,17720,17720,17720,49
|
|
20240802,143000,901217560,17720,17700,17720,17700,120
|
|
20240802,142900,899092620,17710,17700,17710,17700,10
|
|
20240802,142800,898915570,17710,17710,17710,17710,5
|
|
20240802,142700,898827020,17700,17710,17730,17700,61
|
|
20240802,142600,897746490,17730,17730,17740,17720,151
|
|
20240802,142500,895070650,17730,17740,17740,17730,9
|
|
20240802,142400,894911030,17740,17760,17760,17730,87
|
|
20240802,142300,893366830,17770,17750,17770,17730,296
|
|
20240802,142200,888114080,17750,17750,17750,17750,168
|
|
20240802,142100,885132080,17740,17740,17740,17740,2
|
|
20240802,142000,885096600,17740,17740,17740,17740,0
|
|
20240802,141900,885096600,17740,17740,17740,17740,22
|
|
20240802,141800,884706320,17750,17750,17750,17750,101
|
|
20240802,141700,882913570,17780,17790,17790,17780,32
|
|
20240802,141600,882344300,17730,17730,17730,17730,100
|
|
20240802,141500,880571300,17730,17730,17730,17730,54
|
|
20240802,141400,879613880,17730,17730,17730,17730,0
|
|
20240802,141300,879613880,17730,17730,17730,17730,50
|
|
20240802,141200,878727380,17730,17730,17730,17730,22
|
|
20240802,141100,878337320,17710,17710,17710,17710,0
|
|
20240802,141000,878337320,17710,17710,17710,17710,0
|
|
20240802,140900,878337320,17710,17710,17710,17710,0
|
|
20240802,140800,878337320,17710,17710,17710,17710,50
|
|
20240802,140700,877451820,17680,17780,17780,17670,2966
|
|
20240802,140600,824859540,17790,17790,17790,17790,139
|
|
20240802,140500,822386730,17790,17790,17790,17790,157
|
|
20240802,140400,819593700,17810,17810,17810,17810,5
|
|
20240802,140300,819504650,17810,17810,17810,17810,5
|
|
20240802,140200,819415600,17810,17790,17810,17790,24
|
|
20240802,140100,818988620,17800,17800,17800,17800,11
|
|
20240802,140000,818792820,17800,17820,17820,17800,851
|
|
20240802,135900,803644920,17800,17800,17800,17800,41
|
|
20240802,135800,802915120,17800,17800,17800,17800,23
|
|
20240802,135700,802505720,17820,17820,17820,17820,65
|
|
20240802,135600,801347420,17800,17800,17800,17800,26
|
|
20240802,135500,800884620,17800,17800,17800,17800,22
|
|
20240802,135400,800493020,17800,17810,17810,17800,173
|
|
20240802,135300,797413520,17820,17820,17820,17820,0
|
|
20240802,135200,797413520,17820,17830,17830,17820,407
|
|
20240802,135100,790159120,17830,17830,17830,17830,393
|
|
20240802,135000,783151930,17830,17830,17830,17830,159
|
|
20240802,134900,780316960,17830,17830,17830,17830,80
|
|
20240802,134800,778890560,17830,17830,17830,17830,0
|
|
20240802,134700,778890560,17830,17830,17830,17830,156
|
|
20240802,134600,776109080,17850,17850,17850,17850,8
|
|
20240802,134500,775966280,17860,17870,17870,17860,91
|
|
20240802,134400,774340250,17860,17860,17860,17860,0
|
|
20240802,134300,774340250,17860,17860,17860,17860,0
|
|
20240802,134200,774340250,17860,17870,17870,17860,29
|
|
20240802,134100,773822240,17850,17870,17870,17850,551
|
|
20240802,134000,763985270,17850,17850,17850,17850,0
|
|
20240802,133900,763985270,17850,17850,17850,17850,0
|
|
20240802,133800,763985270,17850,17850,17850,17850,10
|
|
20240802,133700,763806770,17850,17850,17850,17850,128
|
|
20240802,133600,761521970,17820,17820,17820,17820,0
|
|
20240802,133500,761521970,17820,17820,17820,17820,1
|
|
20240802,133400,761504150,17820,17820,17820,17820,29
|
|
20240802,133300,760987370,17790,17790,17790,17790,0
|
|
20240802,133200,760987370,17790,17790,17790,17790,0
|
|
20240802,133100,760987370,17790,17790,17790,17790,0
|
|
20240802,133000,760987370,17790,17800,17800,17790,33
|
|
20240802,132900,760400050,17790,17830,17830,17790,337
|
|
20240802,132800,754398990,17830,17830,17830,17830,89
|
|
20240802,132700,752812120,17820,17820,17820,17820,22
|
|
20240802,132600,752420080,17810,17810,17810,17810,0
|
|
20240802,132500,752420080,17810,17810,17810,17810,0
|
|
20240802,132400,752420080,17810,17820,17820,17810,26
|
|
20240802,132300,751956960,17810,17810,17810,17810,0
|
|
20240802,132200,751956960,17810,17830,17830,17810,100
|
|
20240802,132100,750175740,17810,17810,17810,17810,0
|
|
20240802,132000,750175740,17810,17830,17830,17810,27
|
|
20240802,131900,749694710,17840,17840,17840,17840,6
|
|
20240802,131800,749587670,17810,17810,17810,17810,0
|
|
20240802,131700,749587670,17810,17810,17810,17810,0
|
|
20240802,131600,749587670,17810,17810,17810,17810,0
|
|
20240802,131500,749587670,17810,17860,17860,17810,29
|
|
20240802,131400,749070840,17840,17840,17840,17840,0
|
|
20240802,131300,749070840,17840,17840,17840,17840,0
|
|
20240802,131200,749070840,17840,17840,17840,17840,70
|
|
20240802,131100,747822040,17840,17840,17840,17840,96
|
|
20240802,131000,746109400,17830,17820,17830,17820,562
|
|
20240802,130900,736094550,17820,17820,17820,17820,2
|
|
20240802,130800,736058910,17810,17810,17810,17810,530
|
|
20240802,130700,726619610,17820,17860,17860,17820,124
|
|
20240802,130600,724409360,17860,17840,17860,17840,286
|
|
20240802,130500,719305400,17890,17890,17890,17890,0
|
|
20240802,130400,719305400,17890,17890,17890,17890,0
|
|
20240802,130300,719305400,17890,17890,17890,17890,0
|
|
20240802,130200,719305400,17890,17890,17890,17890,5
|
|
20240802,130100,719215950,17890,17890,17890,17890,28
|
|
20240802,130000,718715030,17890,17890,17890,17890,1
|
|
20240802,125900,718697140,17890,17880,17890,17880,558
|
|
20240802,125800,708714860,17850,17850,17850,17850,34
|
|
20240802,125700,708107960,17810,17810,17810,17810,0
|
|
20240802,125600,708107960,17810,17810,17810,17810,335
|
|
20240802,125500,702141610,17770,17770,17770,17770,19
|
|
20240802,125400,701803980,17770,17770,17770,17770,54
|
|
20240802,125300,700844400,17770,17770,17770,17770,187
|
|
20240802,125200,697521410,17760,17750,17770,17750,121
|
|
20240802,125100,695372640,17750,17750,17750,17750,0
|
|
20240802,125000,695372640,17750,17750,17750,17750,18
|
|
20240802,124900,695053140,17750,17750,17750,17740,275
|
|
20240802,124800,690172070,17740,17740,17740,17740,0
|
|
20240802,124700,690172070,17740,17740,17740,17740,164
|
|
20240802,124600,687262710,17740,17750,17750,17730,26
|
|
20240802,124500,686801680,17730,17730,17730,17730,9
|
|
20240802,124400,686642110,17730,17740,17740,17730,900
|
|
20240802,124300,670680410,17740,17750,17750,17740,127
|
|
20240802,124200,668427390,17750,17750,17750,17750,10
|
|
20240802,124100,668249890,17750,17740,17750,17740,102
|
|
20240802,124000,666440400,17740,17740,17740,17740,0
|
|
20240802,123900,666440400,17740,17740,17740,17740,71
|
|
20240802,123800,665180860,17740,17750,17750,17740,427
|
|
20240802,123700,657603490,17750,17750,17750,17750,0
|
|
20240802,123600,657603490,17750,17750,17750,17750,0
|
|
20240802,123500,657603490,17750,17750,17750,17750,0
|
|
20240802,123400,657603490,17750,17750,17750,17750,48
|
|
20240802,123300,656751490,17770,17770,17770,17760,9
|
|
20240802,123200,656591620,17770,17770,17770,17770,10
|
|
20240802,123100,656413920,17770,17770,17770,17770,4
|
|
20240802,123000,656342840,17770,17760,17770,17760,9
|
|
20240802,122900,656182980,17760,17760,17760,17760,123
|
|
20240802,122800,653998500,17770,17760,17770,17760,221
|
|
20240802,122700,650073460,17760,17760,17760,17760,1
|
|
20240802,122600,650055700,17740,17740,17740,17740,22
|
|
20240802,122500,649665420,17740,17740,17740,17740,48
|
|
20240802,122400,648813900,17730,17730,17730,17730,0
|
|
20240802,122300,648813900,17730,17730,17730,17730,83
|
|
20240802,122200,647342310,17740,17740,17740,17740,0
|
|
20240802,122100,647342310,17740,17740,17740,17740,22
|
|
20240802,122000,646952030,17740,17740,17740,17740,1
|
|
20240802,121900,646934290,17730,17730,17730,17730,30
|
|
20240802,121800,646402390,17730,17730,17730,17730,62
|
|
20240802,121700,645303130,17730,17730,17730,17720,349
|
|
20240802,121600,639116300,17730,17740,17740,17730,36
|
|
20240802,121500,638477880,17740,17750,17750,17740,29
|
|
20240802,121400,637963400,17740,17740,17740,17740,0
|
|
20240802,121300,637963400,17740,17740,17740,17740,66
|
|
20240802,121200,636792560,17740,17740,17740,17740,26
|
|
20240802,121100,636331320,17750,17750,17750,17750,0
|
|
20240802,121000,636331320,17750,17750,17750,17750,13
|
|
20240802,120900,636100570,17750,17770,17770,17750,860
|
|
20240802,120800,620832990,17780,17790,17790,17780,341
|
|
20240802,120700,614768510,17800,17800,17800,17800,6
|
|
20240802,120600,614661710,17790,17790,17790,17790,24
|
|
20240802,120500,614234750,17790,17790,17790,17790,258
|
|
20240802,120400,609644930,17800,17810,17810,17800,251
|
|
20240802,120300,605175850,17810,17820,17820,17810,24
|
|
20240802,120200,604748380,17810,17810,17810,17810,0
|
|
20240802,120100,604748380,17810,17810,17810,17810,0
|
|
20240802,120000,604748380,17810,17810,17810,17810,0
|
|
20240802,115900,604748380,17810,17810,17810,17810,80
|
|
20240802,115800,603323580,17810,17810,17810,17810,10
|
|
20240802,115700,603145480,17810,17810,17810,17810,33
|
|
20240802,115600,602557750,17820,17810,17830,17810,131
|
|
20240802,115500,600222400,17810,17810,17820,17800,100
|
|
20240802,115400,598441400,17800,17800,17800,17800,80
|
|
20240802,115300,597017400,17810,17810,17810,17810,59
|
|
20240802,115200,595966610,17810,17810,17820,17810,11
|
|
20240802,115100,595770670,17810,17810,17810,17810,11
|
|
20240802,115000,595574760,17810,17810,17820,17810,73
|
|
20240802,114900,594273980,17810,17810,17810,17810,129
|
|
20240802,114800,591976490,17810,17810,17820,17810,101
|
|
20240802,114700,590177670,17810,17810,17810,17810,32
|
|
20240802,114600,589607750,17810,17830,17830,17810,242
|
|
20240802,114500,585294660,17830,17830,17830,17830,11
|
|
20240802,114400,585098530,17830,17830,17880,17830,60
|
|
20240802,114300,584026660,17830,17830,17830,17830,31
|
|
20240802,114200,583473930,17830,17860,17860,17830,1857
|
|
20240802,114100,550313730,17860,17860,17870,17860,65
|
|
20240802,114000,549152530,17860,17860,17870,17860,40
|
|
20240802,113900,548437810,17860,17890,17890,17860,181
|
|
20240802,113800,545202110,17890,17890,17890,17890,39
|
|
20240802,113700,544504400,17920,17920,17920,17920,0
|
|
20240802,113600,544504400,17920,17920,17920,17920,24
|
|
20240802,113500,544074320,17880,17880,17880,17880,0
|
|
20240802,113400,544074320,17880,17880,17880,17880,23
|
|
20240802,113300,543663080,17890,17890,17890,17890,0
|
|
20240802,113200,543663080,17890,17890,17890,17890,0
|
|
20240802,113100,543663080,17890,17890,17890,17890,96
|
|
20240802,113000,541945640,17890,17890,17890,17890,0
|
|
20240802,112900,541945640,17890,17890,17890,17890,0
|
|
20240802,112800,541945640,17890,17900,17900,17890,22
|
|
20240802,112700,541551950,17880,17900,17900,17880,280
|
|
20240802,112600,536544290,17900,17920,17920,17900,28
|
|
20240802,112500,536043060,17910,17920,17920,17910,74
|
|
20240802,112400,534717640,17920,17920,17920,17920,0
|
|
20240802,112300,534717640,17920,17920,17920,17920,0
|
|
20240802,112200,534717640,17920,17920,17920,17920,31
|
|
20240802,112100,534162120,17920,17920,17920,17920,0
|
|
20240802,112000,534162120,17920,17920,17920,17920,1
|
|
20240802,111900,534144200,17920,17920,17920,17920,0
|
|
20240802,111800,534144200,17920,17920,17920,17920,0
|
|
20240802,111700,534144200,17920,17920,17920,17920,40
|
|
20240802,111600,533427400,17900,17900,17900,17900,0
|
|
20240802,111500,533427400,17900,17900,17900,17900,302
|
|
20240802,111400,528021600,17910,17920,17920,17910,245
|
|
20240802,111300,523633640,17920,17930,17930,17920,112
|
|
20240802,111200,521626590,17930,17930,17930,17930,97
|
|
20240802,111100,519887380,17930,17930,17930,17930,44
|
|
20240802,111000,519098460,17930,17950,17950,17930,97
|
|
20240802,110900,517359230,17940,17940,17940,17940,13
|
|
20240802,110800,517126010,17930,17930,17930,17930,46
|
|
20240802,110700,516301230,17940,17940,17940,17940,4
|
|
20240802,110600,516229470,17940,17940,17940,17940,0
|
|
20240802,110500,516229470,17940,17940,17940,17940,22
|
|
20240802,110400,515834790,17950,17950,17950,17950,56
|
|
20240802,110300,514829590,17940,17940,17940,17940,175
|
|
20240802,110200,511690090,17950,17950,17950,17950,0
|
|
20240802,110100,511690090,17950,17950,17950,17950,102
|
|
20240802,110000,509859190,17950,17960,17960,17950,26
|
|
20240802,105900,509392480,17960,17960,17960,17960,0
|
|
20240802,105800,509392480,17960,17960,17960,17960,2
|
|
20240802,105700,509356560,17960,17970,17970,17960,136
|
|
20240802,105600,506913820,17960,17960,17960,17960,0
|
|
20240802,105500,506913820,17960,17960,17960,17960,147
|
|
20240802,105400,504273700,17960,17960,17960,17960,0
|
|
20240802,105300,504273700,17960,17960,17960,17960,15
|
|
20240802,105200,504004300,17960,17960,17960,17960,0
|
|
20240802,105100,504004300,17960,18000,18000,17960,2055
|
|
20240802,105000,467052480,18000,18010,18010,18000,2394
|
|
20240802,104900,423952320,18020,18020,18020,18020,15
|
|
20240802,104800,423682020,18010,18010,18010,18010,76
|
|
20240802,104700,422313260,18010,18010,18010,18010,150
|
|
20240802,104600,419611760,18010,18010,18010,18010,0
|
|
20240802,104500,419611760,18010,18010,18010,18010,26
|
|
20240802,104400,419143500,18010,18010,18010,18010,0
|
|
20240802,104300,419143500,18010,18010,18010,18010,0
|
|
20240802,104200,419143500,18010,18010,18010,18010,0
|
|
20240802,104100,419143500,18010,18010,18010,18010,23
|
|
20240802,104000,418729270,18020,18040,18040,18020,1097
|
|
20240802,103900,398940410,18050,18050,18050,18050,0
|
|
20240802,103800,398940410,18050,18050,18050,18050,0
|
|
20240802,103700,398940410,18050,18050,18050,18050,0
|
|
20240802,103600,398940410,18050,18050,18050,18050,127
|
|
20240802,103500,396648060,18050,18050,18050,18040,9
|
|
20240802,103400,396485620,18030,18040,18040,18030,23
|
|
20240802,103300,396070920,18040,18040,18040,18040,1
|
|
20240802,103200,396052880,18020,18020,18020,18020,0
|
|
20240802,103100,396052880,18020,18020,18020,18020,0
|
|
20240802,103000,396052880,18020,18020,18020,18020,24
|
|
20240802,102900,395620400,18020,18020,18020,18020,353
|
|
20240802,102800,389259340,18030,18040,18040,18030,334
|
|
20240802,102700,383236520,18050,18050,18050,18050,30
|
|
20240802,102600,382695020,18060,18070,18070,18060,319
|
|
20240802,102500,376933470,18060,18060,18060,18060,0
|
|
20240802,102400,376933470,18060,18060,18060,18060,98
|
|
20240802,102300,375163590,18060,18030,18060,18030,65
|
|
20240802,102200,373989840,18030,18030,18030,18030,47
|
|
20240802,102100,373142430,18010,18010,18010,18010,28
|
|
20240802,102000,372638150,18010,18010,18010,18000,326
|
|
20240802,101900,366768020,18010,18010,18010,18010,132
|
|
20240802,101800,364390700,18010,18010,18010,18010,191
|
|
20240802,101700,360950790,18030,18030,18030,18030,127
|
|
20240802,101600,358660980,18030,18030,18030,18030,1
|
|
20240802,101500,358642950,18030,18030,18030,18030,2
|
|
20240802,101400,358606890,18030,18030,18030,18030,5
|
|
20240802,101300,358516740,18010,18010,18010,18010,50
|
|
20240802,101200,357616240,18000,18010,18010,18000,1779
|
|
20240802,101100,325588950,18010,18020,18020,18010,289
|
|
20240802,101000,320381410,18030,18030,18030,18030,3
|
|
20240802,100900,320327320,18040,18040,18040,18040,18
|
|
20240802,100800,320002600,18010,18010,18010,18010,201
|
|
20240802,100700,316382590,18000,18000,18000,18000,0
|
|
20240802,100600,316382590,18000,18000,18000,18000,0
|
|
20240802,100500,316382590,18000,18000,18000,18000,1
|
|
20240802,100400,316364590,18000,18000,18000,18000,40
|
|
20240802,100300,315644590,18000,18040,18040,18000,602
|
|
20240802,100200,304804090,18010,18020,18020,18010,100
|
|
20240802,100100,303003080,18010,18010,18010,18010,187
|
|
20240802,100000,299635210,18010,18010,18010,18010,24
|
|
20240802,095900,299202970,18010,18010,18010,18010,26
|
|
20240802,095800,298734710,18050,18050,18050,18020,7
|
|
20240802,095700,298608510,18050,18050,18050,18030,1119
|
|
20240802,095600,278432900,18030,18060,18060,18030,1573
|
|
20240802,095500,250055750,18070,18070,18120,18070,249
|
|
20240802,095400,245556270,18070,18070,18070,18070,0
|
|
20240802,095300,245556270,18070,18080,18080,18070,59
|
|
20240802,095200,244489640,18080,18080,18080,18080,0
|
|
20240802,095100,244489640,18080,18080,18080,18080,325
|
|
20240802,095000,238613640,18090,18090,18090,18090,0
|
|
20240802,094900,238613640,18090,18090,18090,18090,14
|
|
20240802,094800,238360380,18060,18060,18060,18060,0
|
|
20240802,094700,238360380,18060,18130,18130,18060,601
|
|
20240802,094600,227487770,18150,18140,18150,18140,3
|
|
20240802,094500,227433330,18140,18140,18140,18140,519
|
|
20240802,094400,218018670,18140,18100,18140,18090,190
|
|
20240802,094300,214576120,18110,18120,18120,18110,34
|
|
20240802,094200,213960190,18130,18140,18140,18130,54
|
|
20240802,094100,212981130,18140,18140,18140,18140,49
|
|
20240802,094000,212092270,18150,18150,18150,18150,10
|
|
20240802,093900,211910770,18150,18150,18150,18150,37
|
|
20240802,093800,211239220,18140,18140,18140,18140,30
|
|
20240802,093700,210695020,18140,18140,18140,18140,0
|
|
20240802,093600,210695020,18140,18140,18140,18140,1
|
|
20240802,093500,210676880,18130,18120,18140,18120,103
|
|
20240802,093400,208810490,18150,18150,18150,18150,0
|
|
20240802,093300,208810490,18150,18130,18150,18130,11
|
|
20240802,093200,208610990,18120,18120,18120,18120,0
|
|
20240802,093100,208610990,18120,18100,18120,18100,116
|
|
20240802,093000,206511070,18080,18080,18080,18080,3
|
|
20240802,092900,206456830,18080,18090,18090,18030,791
|
|
20240802,092800,192175830,18090,18090,18090,18090,0
|
|
20240802,092700,192175830,18090,18070,18090,18070,103
|
|
20240802,092600,190314560,18070,18070,18070,18070,22
|
|
20240802,092500,189917020,18070,18070,18070,18070,78
|
|
20240802,092400,188507560,18070,18070,18070,18070,100
|
|
20240802,092300,186700560,18060,18060,18060,18060,0
|
|
20240802,092200,186700560,18060,18060,18060,18060,10
|
|
20240802,092100,186519960,18060,18060,18060,18060,1
|
|
20240802,092000,186501900,18020,18070,18070,18010,498
|
|
20240802,091900,177516730,18090,18080,18090,18080,3
|
|
20240802,091800,177462480,18050,18050,18050,18050,50
|
|
20240802,091700,176559980,18010,18010,18010,18010,1
|
|
20240802,091600,176541970,18000,18030,18030,18000,2546
|
|
20240802,091500,130693850,18010,18130,18130,18010,2071
|
|
20240802,091400,93334320,18130,18140,18140,18130,730
|
|
20240802,091300,80095430,18140,18150,18150,18140,300
|
|
20240802,091200,74652960,18150,18170,18170,18150,778
|
|
20240802,091100,60527660,18160,18190,18190,18160,3
|
|
20240802,091000,60473120,18200,18210,18210,18170,94
|
|
20240802,090900,58764330,18180,18220,18220,18180,582
|
|
20240802,090800,48170210,18240,18280,18280,18240,55
|
|
20240802,090700,47166120,18280,18280,18280,18280,49
|
|
20240802,090600,46270400,18280,18280,18280,18280,11
|
|
20240802,090500,46069320,18240,18240,18240,18240,8
|
|
20240802,090400,45923400,18240,18240,18240,18230,47
|
|
20240802,090300,45066210,18240,18290,18290,18230,59
|
|
20240802,090200,43990220,18200,18200,18330,18200,44
|
|
20240802,090100,43189160,18350,18300,18380,18160,946
|
|
20240802,090000,25950300,18390,18300,18390,18300,1418
|