631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192800,10042040770,18770,18770,18770,18770,3860
|
|
20240802,192700,10042040770,18770,18770,18770,18770,0
|
|
20240802,192600,10042040770,18770,18770,18770,18770,0
|
|
20240802,192500,10042040770,18770,18770,18770,18770,0
|
|
20240802,192400,10042040770,18770,18770,18770,18770,0
|
|
20240802,192300,10042040770,18770,18770,18770,18770,0
|
|
20240802,192200,10042040770,18770,18770,18770,18770,0
|
|
20240802,192100,10042040770,18770,18770,18770,18770,0
|
|
20240802,192000,10042040770,18770,18770,18770,18770,0
|
|
20240802,191900,10042040770,18770,18770,18770,18770,0
|
|
20240802,191800,10042040770,18770,18770,18770,18770,0
|
|
20240802,191700,10042040770,18770,18770,18770,18770,0
|
|
20240802,191600,10042040770,18770,18770,18770,18770,0
|
|
20240802,191500,10042040770,18770,18770,18770,18770,0
|
|
20240802,191400,10042040770,18770,18770,18770,18770,0
|
|
20240802,191300,10042040770,18770,18770,18770,18770,0
|
|
20240802,191200,10042040770,18770,18770,18770,18770,0
|
|
20240802,191100,10042040770,18770,18770,18770,18770,0
|
|
20240802,191000,10042040770,18770,18770,18770,18770,0
|
|
20240802,190900,10042040770,18770,18770,18770,18770,0
|
|
20240802,190800,10042040770,18770,18770,18770,18770,0
|
|
20240802,190700,10042040770,18770,18770,18770,18770,0
|
|
20240802,190600,10042040770,18770,18770,18770,18770,0
|
|
20240802,190500,10042040770,18770,18770,18770,18770,0
|
|
20240802,190400,10042040770,18770,18770,18770,18770,0
|
|
20240802,190300,10042040770,18770,18770,18770,18770,0
|
|
20240802,190200,10042040770,18770,18770,18770,18770,0
|
|
20240802,190100,10042040770,18770,18770,18770,18770,0
|
|
20240802,190000,10042040770,18770,18770,18770,18770,0
|
|
20240802,185900,10042040770,18770,18770,18770,18770,0
|
|
20240802,185800,10042040770,18770,18770,18770,18770,3860
|
|
20240802,185700,10042040770,18770,18770,18770,18770,0
|
|
20240802,185600,10042040770,18770,18770,18770,18770,0
|
|
20240802,185500,10042040770,18770,18770,18770,18770,0
|
|
20240802,185400,10042040770,18770,18770,18770,18770,0
|
|
20240802,185300,10042040770,18770,18770,18770,18770,0
|
|
20240802,185200,10042040770,18770,18770,18770,18770,0
|
|
20240802,185100,10042040770,18770,18770,18770,18770,0
|
|
20240802,185000,10042040770,18770,18770,18770,18770,0
|
|
20240802,184900,10042040770,18770,18770,18770,18770,0
|
|
20240802,184800,10042040770,18770,18770,18770,18770,0
|
|
20240802,184700,10042040770,18770,18770,18770,18770,0
|
|
20240802,184600,10042040770,18770,18770,18770,18770,0
|
|
20240802,184500,10042040770,18770,18770,18770,18770,0
|
|
20240802,184400,10042040770,18770,18770,18770,18770,0
|
|
20240802,184300,10042040770,18770,18770,18770,18770,0
|
|
20240802,184200,10042040770,18770,18770,18770,18770,0
|
|
20240802,184100,10042040770,18770,18770,18770,18770,0
|
|
20240802,184000,10042040770,18770,18770,18770,18770,0
|
|
20240802,183900,10042040770,18770,18770,18770,18770,0
|
|
20240802,183800,10042040770,18770,18770,18770,18770,0
|
|
20240802,183700,10042040770,18770,18770,18770,18770,0
|
|
20240802,183600,10042040770,18770,18770,18770,18770,0
|
|
20240802,183500,10042040770,18770,18770,18770,18770,0
|
|
20240802,183400,10042040770,18770,18770,18770,18770,0
|
|
20240802,183300,10042040770,18770,18770,18770,18770,0
|
|
20240802,183200,10042040770,18770,18770,18770,18770,0
|
|
20240802,183100,10042040770,18770,18770,18770,18770,0
|
|
20240802,183000,10042040770,18770,18770,18770,18770,0
|
|
20240802,182900,10042040770,18770,18770,18770,18770,0
|
|
20240802,182800,10042040770,18770,18770,18770,18770,3860
|
|
20240802,182700,10042040770,18770,18770,18770,18770,0
|
|
20240802,182600,10042040770,18770,18770,18770,18770,0
|
|
20240802,182500,10042040770,18770,18770,18770,18770,0
|
|
20240802,182400,10042040770,18770,18770,18770,18770,0
|
|
20240802,182300,10042040770,18770,18770,18770,18770,0
|
|
20240802,182200,10042040770,18770,18770,18770,18770,0
|
|
20240802,182100,10042040770,18770,18770,18770,18770,0
|
|
20240802,182000,10042040770,18770,18770,18770,18770,0
|
|
20240802,181900,10042040770,18770,18770,18770,18770,0
|
|
20240802,181800,10042040770,18770,18770,18770,18770,0
|
|
20240802,181700,10042040770,18770,18770,18770,18770,0
|
|
20240802,181600,10042040770,18770,18770,18770,18770,0
|
|
20240802,181500,10042040770,18770,18770,18770,18770,0
|
|
20240802,181400,10042040770,18770,18770,18770,18770,0
|
|
20240802,181300,10042040770,18770,18770,18770,18770,0
|
|
20240802,181200,10042040770,18770,18770,18770,18770,0
|
|
20240802,181100,10042040770,18770,18770,18770,18770,0
|
|
20240802,181000,10042040770,18770,18770,18770,18770,0
|
|
20240802,180900,10042040770,18770,18770,18770,18770,0
|
|
20240802,180800,10042040770,18770,18770,18770,18770,0
|
|
20240802,180700,10042040770,18770,18770,18770,18770,0
|
|
20240802,180600,10042040770,18770,18770,18770,18770,0
|
|
20240802,180500,10042040770,18770,18770,18770,18770,0
|
|
20240802,180400,10042040770,18770,18770,18770,18770,0
|
|
20240802,180300,10042040770,18770,18770,18770,18770,0
|
|
20240802,180200,10042040770,18770,18770,18770,18770,0
|
|
20240802,180100,10042040770,18770,18770,18770,18770,0
|
|
20240802,180000,10042040770,18770,18770,18770,18770,0
|
|
20240802,175900,10042040770,18770,18770,18770,18770,0
|
|
20240802,175800,10042040770,18770,18770,18770,18770,3860
|
|
20240802,175700,10042040770,18770,18770,18770,18770,0
|
|
20240802,175600,10042040770,18770,18770,18770,18770,0
|
|
20240802,175500,10042040770,18770,18770,18770,18770,0
|
|
20240802,175400,10042040770,18770,18770,18770,18770,0
|
|
20240802,175300,10042040770,18770,18770,18770,18770,0
|
|
20240802,175200,10042040770,18770,18770,18770,18770,0
|
|
20240802,175100,10042040770,18770,18770,18770,18770,0
|
|
20240802,175000,10042040770,18770,18770,18770,18770,0
|
|
20240802,174900,10042040770,18770,18770,18770,18770,0
|
|
20240802,174800,10042040770,18770,18770,18770,18770,0
|
|
20240802,174700,10042040770,18770,18770,18770,18770,0
|
|
20240802,174600,10042040770,18770,18770,18770,18770,0
|
|
20240802,174500,10042040770,18770,18770,18770,18770,0
|
|
20240802,174400,10042040770,18770,18770,18770,18770,0
|
|
20240802,174300,10042040770,18770,18770,18770,18770,0
|
|
20240802,174200,10042040770,18770,18770,18770,18770,0
|
|
20240802,174100,10042040770,18770,18770,18770,18770,0
|
|
20240802,174000,10042040770,18770,18770,18770,18770,0
|
|
20240802,173900,10042040770,18770,18770,18770,18770,0
|
|
20240802,173800,10042040770,18770,18770,18770,18770,0
|
|
20240802,173700,10042040770,18770,18770,18770,18770,0
|
|
20240802,173600,10042040770,18770,18770,18770,18770,0
|
|
20240802,173500,10042040770,18770,18770,18770,18770,0
|
|
20240802,173400,10042040770,18770,18770,18770,18770,0
|
|
20240802,173300,10042040770,18770,18770,18770,18770,0
|
|
20240802,173200,10042040770,18770,18770,18770,18770,0
|
|
20240802,173100,10042040770,18770,18770,18770,18770,0
|
|
20240802,173000,10042040770,18770,18770,18770,18770,0
|
|
20240802,172900,10042040770,18770,18770,18770,18770,0
|
|
20240802,172800,10042040770,18770,18770,18770,18770,3860
|
|
20240802,172700,10042040770,18770,18770,18770,18770,0
|
|
20240802,172600,10042040770,18770,18770,18770,18770,0
|
|
20240802,172500,10042040770,18770,18770,18770,18770,0
|
|
20240802,172400,10042040770,18770,18770,18770,18770,0
|
|
20240802,172300,10042040770,18770,18770,18770,18770,0
|
|
20240802,172200,10042040770,18770,18770,18770,18770,0
|
|
20240802,172100,10042040770,18770,18770,18770,18770,0
|
|
20240802,172000,10042040770,18770,18770,18770,18770,0
|
|
20240802,171900,10042040770,18770,18770,18770,18770,0
|
|
20240802,171800,10042040770,18770,18770,18770,18770,0
|
|
20240802,171700,10042040770,18770,18770,18770,18770,0
|
|
20240802,171600,10042040770,18770,18770,18770,18770,0
|
|
20240802,171500,10042040770,18770,18770,18770,18770,0
|
|
20240802,171400,10042040770,18770,18770,18770,18770,0
|
|
20240802,171300,10042040770,18770,18770,18770,18770,0
|
|
20240802,171200,10042040770,18770,18770,18770,18770,0
|
|
20240802,171100,10042040770,18770,18770,18770,18770,0
|
|
20240802,171000,10042040770,18770,18770,18770,18770,0
|
|
20240802,170900,10042040770,18770,18770,18770,18770,0
|
|
20240802,170800,10042040770,18770,18770,18770,18770,0
|
|
20240802,170700,10042040770,18770,18770,18770,18770,0
|
|
20240802,170600,10042040770,18770,18770,18770,18770,0
|
|
20240802,170500,10042040770,18770,18770,18770,18770,0
|
|
20240802,170400,10042040770,18770,18770,18770,18770,0
|
|
20240802,170300,10042040770,18770,18770,18770,18770,0
|
|
20240802,170200,10042040770,18770,18770,18770,18770,0
|
|
20240802,170100,10042040770,18770,18770,18770,18770,0
|
|
20240802,170000,10042040770,18770,18770,18770,18770,0
|
|
20240802,165900,10042040770,18770,18770,18770,18770,0
|
|
20240802,165800,10042040770,18770,18770,18770,18770,3860
|
|
20240802,165700,10042040770,18770,18770,18770,18770,0
|
|
20240802,165600,10042040770,18770,18770,18770,18770,0
|
|
20240802,165500,10042040770,18770,18770,18770,18770,0
|
|
20240802,165400,10042040770,18770,18770,18770,18770,0
|
|
20240802,165300,10042040770,18770,18770,18770,18770,0
|
|
20240802,165200,10042040770,18770,18770,18770,18770,0
|
|
20240802,165100,10042040770,18770,18770,18770,18770,0
|
|
20240802,165000,10042040770,18770,18770,18770,18770,0
|
|
20240802,164900,10042040770,18770,18770,18770,18770,0
|
|
20240802,164800,10042040770,18770,18770,18770,18770,0
|
|
20240802,164700,10042040770,18770,18770,18770,18770,0
|
|
20240802,164600,10042040770,18770,18770,18770,18770,0
|
|
20240802,164500,10042040770,18770,18770,18770,18770,0
|
|
20240802,164400,10042040770,18770,18770,18770,18770,0
|
|
20240802,164300,10042040770,18770,18770,18770,18770,0
|
|
20240802,164200,10042040770,18770,18770,18770,18770,0
|
|
20240802,164100,10042040770,18770,18770,18770,18770,0
|
|
20240802,164000,10042040770,18770,18770,18770,18770,0
|
|
20240802,163900,10042040770,18770,18770,18770,18770,0
|
|
20240802,163800,10042040770,18770,18770,18770,18770,0
|
|
20240802,163700,10042040770,18770,18770,18770,18770,0
|
|
20240802,163600,10042040770,18770,18770,18770,18770,0
|
|
20240802,163500,10042040770,18770,18770,18770,18770,0
|
|
20240802,163400,10042040770,18770,18770,18770,18770,0
|
|
20240802,163300,10042040770,18770,18770,18770,18770,0
|
|
20240802,163200,10042040770,18770,18770,18770,18770,0
|
|
20240802,163100,10042040770,18770,18770,18770,18770,0
|
|
20240802,163000,10042040770,18770,18770,18770,18770,0
|
|
20240802,162900,10042040770,18770,18770,18770,18770,0
|
|
20240802,162800,10042040770,18770,18770,18770,18770,3860
|
|
20240802,162700,10042040770,18770,18770,18770,18770,0
|
|
20240802,162600,10042040770,18770,18770,18770,18770,0
|
|
20240802,162500,10042040770,18770,18770,18770,18770,0
|
|
20240802,162400,10042040770,18770,18770,18770,18770,0
|
|
20240802,162300,10042040770,18770,18770,18770,18770,0
|
|
20240802,162200,10042040770,18770,18770,18770,18770,0
|
|
20240802,162100,10042040770,18770,18770,18770,18770,0
|
|
20240802,162000,10042040770,18770,18770,18770,18770,0
|
|
20240802,161900,10042040770,18770,18770,18770,18770,0
|
|
20240802,161800,10042040770,18770,18770,18770,18770,0
|
|
20240802,161700,10042040770,18770,18770,18770,18770,0
|
|
20240802,161600,10042040770,18770,18770,18770,18770,0
|
|
20240802,161500,10042040770,18770,18770,18770,18770,0
|
|
20240802,161400,10042040770,18770,18770,18770,18770,0
|
|
20240802,161300,10042040770,18770,18770,18770,18770,0
|
|
20240802,161200,10042040770,18770,18770,18770,18770,0
|
|
20240802,161100,10042040770,18770,18770,18770,18770,0
|
|
20240802,161000,10042040770,18770,18770,18770,18770,0
|
|
20240802,160900,10042040770,18770,18770,18770,18770,0
|
|
20240802,160800,10042040770,18770,18770,18770,18770,0
|
|
20240802,160700,10042040770,18770,18770,18770,18770,0
|
|
20240802,160600,10042040770,18770,18770,18770,18770,0
|
|
20240802,160500,10042040770,18770,18770,18770,18770,0
|
|
20240802,160400,10042040770,18770,18770,18770,18770,0
|
|
20240802,160300,10042040770,18770,18770,18770,18770,0
|
|
20240802,160200,10042040770,18770,18770,18770,18770,0
|
|
20240802,160100,10042040770,18770,18770,18770,18770,0
|
|
20240802,160000,10042040770,18770,18770,18770,18770,0
|
|
20240802,155900,10042040770,18770,18770,18770,18770,0
|
|
20240802,155800,10042040770,18770,18770,18770,18770,3860
|
|
20240802,155700,10042040770,18770,18770,18770,18770,0
|
|
20240802,155600,10042040770,18770,18770,18770,18770,0
|
|
20240802,155500,10042040770,18770,18770,18770,18770,0
|
|
20240802,155400,10042040770,18770,18770,18770,18770,0
|
|
20240802,155300,10042040770,18770,18770,18770,18770,0
|
|
20240802,155200,10042040770,18770,18770,18770,18770,0
|
|
20240802,155100,10042040770,18770,18770,18770,18770,0
|
|
20240802,155000,10042040770,18770,18770,18770,18770,0
|
|
20240802,154900,10042040770,18770,18770,18770,18770,0
|
|
20240802,154800,10042040770,18770,18770,18770,18770,0
|
|
20240802,154700,10042040770,18770,18770,18770,18770,0
|
|
20240802,154600,10042040770,18770,18770,18770,18770,0
|
|
20240802,154500,10042040770,18770,18770,18770,18770,0
|
|
20240802,154400,10042040770,18770,18770,18770,18770,0
|
|
20240802,154300,10042040770,18770,18770,18770,18770,0
|
|
20240802,154200,10042040770,18770,18770,18770,18770,0
|
|
20240802,154100,10042040770,18770,18770,18770,18770,0
|
|
20240802,154000,10042040770,18770,18770,18770,18770,0
|
|
20240802,153900,10042040770,18770,18770,18770,18770,0
|
|
20240802,153800,10042040770,18770,18770,18770,18770,0
|
|
20240802,153700,10042040770,18770,18770,18770,18770,0
|
|
20240802,153600,10042040770,18770,18770,18770,18770,0
|
|
20240802,153500,10042040770,18770,18770,18770,18770,0
|
|
20240802,153400,10042040770,18770,18770,18770,18770,0
|
|
20240802,153300,10042040770,18770,18770,18770,18770,0
|
|
20240802,153200,10042040770,18770,18770,18770,18770,0
|
|
20240802,153100,10042040770,18770,18770,18770,18770,0
|
|
20240802,153000,10042040770,18770,18770,18770,18770,3860
|
|
20240802,152900,9969588570,18780,18780,18780,18780,0
|
|
20240802,152800,9969588570,18780,18780,18780,18780,0
|
|
20240802,152700,9969588570,18780,18780,18780,18780,0
|
|
20240802,152600,9969588570,18780,18780,18780,18780,0
|
|
20240802,152500,9969588570,18780,18780,18780,18780,0
|
|
20240802,152400,9969588570,18780,18780,18780,18780,0
|
|
20240802,152300,9969588570,18780,18780,18780,18780,0
|
|
20240802,152200,9969588570,18780,18780,18780,18780,0
|
|
20240802,152100,9969588570,18780,18780,18780,18780,0
|
|
20240802,152000,9969588570,18780,18780,18780,18780,0
|
|
20240802,151900,9969588570,18780,18790,18830,18780,1028
|
|
20240802,151800,9950260020,18790,18790,18840,18790,307
|
|
20240802,151700,9944491210,18790,18830,18850,18790,4293
|
|
20240802,151600,9863705360,18820,18840,18840,18820,1874
|
|
20240802,151500,9828432700,18840,18840,18850,18830,164
|
|
20240802,151400,9825343740,18870,18830,18870,18830,39
|
|
20240802,151300,9824609330,18870,18830,18870,18830,203
|
|
20240802,151200,9820779080,18830,18830,18830,18820,594
|
|
20240802,151100,9809596720,18830,18860,18880,18830,1605
|
|
20240802,151000,9779358740,18860,18860,18900,18860,477
|
|
20240802,150900,9770361920,18900,18870,18900,18860,463
|
|
20240802,150800,9761628000,18860,18900,18900,18860,1391
|
|
20240802,150700,9735368410,18900,18900,18900,18900,113
|
|
20240802,150600,9733232710,18900,18910,18910,18900,531
|
|
20240802,150500,9723194030,18900,18880,18900,18860,144
|
|
20240802,150400,9720475070,18860,18860,18860,18860,283
|
|
20240802,150300,9715137690,18860,18910,18910,18860,1435
|
|
20240802,150200,9688025270,18920,18910,18930,18910,153
|
|
20240802,150100,9685130660,18930,18930,18930,18930,159
|
|
20240802,150000,9682120790,18890,18950,18950,18890,299
|
|
20240802,145900,9676471490,18950,18920,18950,18890,1662
|
|
20240802,145800,9645046340,18940,18950,18950,18940,288
|
|
20240802,145700,9639591560,18950,18960,18960,18950,271
|
|
20240802,145600,9634454220,18960,18940,18960,18940,425
|
|
20240802,145500,9626400610,18950,18950,18950,18950,3
|
|
20240802,145400,9626343760,18950,18910,18950,18910,4021
|
|
20240802,145300,9550215950,18900,18910,18910,18900,214
|
|
20240802,145200,9546170780,18910,18920,18920,18910,823
|
|
20240802,145100,9530605630,18920,18920,18920,18920,145
|
|
20240802,145000,9527862230,18920,18920,18920,18920,103
|
|
20240802,144900,9525913470,18930,18900,18930,18900,488
|
|
20240802,144800,9516690090,18910,18920,18930,18910,549
|
|
20240802,144700,9506304910,18920,18920,18920,18910,114
|
|
20240802,144600,9504148430,18920,18920,18920,18920,800
|
|
20240802,144500,9489012430,18920,18940,18940,18920,262
|
|
20240802,144400,9484053780,18950,18950,18950,18950,7
|
|
20240802,144300,9483921130,18950,18950,18950,18910,209
|
|
20240802,144200,9479966540,18950,18950,18950,18950,96
|
|
20240802,144100,9478147340,18950,18950,18960,18950,384
|
|
20240802,144000,9470867950,18910,18900,18910,18900,266
|
|
20240802,143900,9465839730,18900,18900,18900,18900,772
|
|
20240802,143800,9451248930,18900,18960,18960,18900,182
|
|
20240802,143700,9447808170,18900,18960,18960,18900,1738
|
|
20240802,143600,9414943870,18970,18960,18970,18960,634
|
|
20240802,143500,9402923130,18960,18970,18970,18910,411
|
|
20240802,143400,9395137890,18920,18920,18920,18920,99
|
|
20240802,143300,9393264810,18910,18920,18920,18910,197
|
|
20240802,143200,9389538580,18910,18950,18950,18910,1800
|
|
20240802,143100,9355472270,18950,18970,18970,18950,133
|
|
20240802,143000,9352951260,18950,18950,18970,18950,109
|
|
20240802,142900,9350885680,18970,18980,18980,18970,227
|
|
20240802,142800,9346579050,18980,18970,18980,18970,682
|
|
20240802,142700,9333641430,18940,18940,18940,18940,300
|
|
20240802,142600,9327959430,18980,18950,18980,18950,167
|
|
20240802,142500,9324794720,18990,19000,19000,18950,209
|
|
20240802,142400,9320829560,19000,18960,19000,18950,1447
|
|
20240802,142300,9293345240,18960,18970,18970,18960,306
|
|
20240802,142200,9287540430,18970,18970,18970,18970,207
|
|
20240802,142100,9283613640,18970,18970,18970,18970,77
|
|
20240802,142000,9282152950,18980,18980,18980,18980,242
|
|
20240802,141900,9277559790,18990,18990,18990,18990,293
|
|
20240802,141800,9271995720,19000,18930,19000,18930,684
|
|
20240802,141700,9259011850,18930,18920,18930,18920,839
|
|
20240802,141600,9243135950,18920,18880,18920,18880,50
|
|
20240802,141500,9242191620,18880,18890,18900,18880,1729
|
|
20240802,141400,9209532510,18890,18880,18890,18880,473
|
|
20240802,141300,9200597940,18870,18850,18870,18850,60
|
|
20240802,141200,9199466740,18810,18870,18870,18800,868
|
|
20240802,141100,9183137430,18870,18800,18870,18800,539
|
|
20240802,141000,9172999370,18810,18810,18810,18800,382
|
|
20240802,140900,9165817730,18800,18810,18810,18800,365
|
|
20240802,140800,9158954830,18820,18820,18820,18820,101
|
|
20240802,140700,9157054010,18880,18810,18880,18810,33
|
|
20240802,140600,9156433140,18870,18870,18870,18870,193
|
|
20240802,140500,9152791230,18870,18820,18880,18800,1602
|
|
20240802,140400,9122648280,18820,18870,18870,18820,111
|
|
20240802,140300,9120554960,18840,18840,18840,18840,232
|
|
20240802,140200,9116184080,18890,18850,18890,18850,233
|
|
20240802,140100,9111788960,18850,18830,18850,18830,470
|
|
20240802,140000,9102932620,18830,18830,18830,18830,5
|
|
20240802,135900,9102838470,18830,18810,18830,18800,294
|
|
20240802,135800,9097307940,18810,18830,18840,18810,323
|
|
20240802,135700,9091230790,18840,18830,18840,18830,130
|
|
20240802,135600,9088781830,18840,18840,18840,18800,31
|
|
20240802,135500,9088198910,18800,18840,18850,18800,390
|
|
20240802,135400,9080860640,18850,18840,18850,18830,1780
|
|
20240802,135300,9047330540,18850,18850,18850,18850,678
|
|
20240802,135200,9034550240,18850,18850,18850,18840,221
|
|
20240802,135100,9030384910,18850,18860,18860,18850,381
|
|
20240802,135000,9023202990,18940,18860,18940,18860,339
|
|
20240802,134900,9016807370,18870,18860,18970,18850,562
|
|
20240802,134800,9006207470,18980,18850,18980,18850,2
|
|
20240802,134700,9006169640,18850,18990,19040,18830,1393
|
|
20240802,134600,8979886020,19030,19030,19030,19000,268
|
|
20240802,134500,8974790760,19050,19080,19080,19010,534
|
|
20240802,134400,8964611230,19080,19070,19090,19050,1022
|
|
20240802,134300,8945116750,19070,19000,19090,19000,3066
|
|
20240802,134200,8886702880,19020,18870,19020,18870,1731
|
|
20240802,134100,8853870980,18860,18880,18880,18860,195
|
|
20240802,134000,8850191120,18880,18990,18990,18880,32
|
|
20240802,133900,8849584900,18990,18990,18990,18990,10
|
|
20240802,133800,8849395000,19000,18860,19000,18860,2064
|
|
20240802,133700,8810249700,18860,18850,18860,18840,448
|
|
20240802,133600,8801805160,18860,18860,18860,18860,100
|
|
20240802,133500,8799919160,18860,18860,18860,18860,111
|
|
20240802,133400,8797825700,18860,18860,18860,18860,7
|
|
20240802,133300,8797693680,18850,18850,18860,18850,162
|
|
20240802,133200,8794639970,18850,18850,18850,18850,217
|
|
20240802,133100,8790549520,18850,18850,18850,18840,115
|
|
20240802,133000,8788382720,18850,18840,18850,18840,13
|
|
20240802,132900,8788137790,18850,18830,18850,18830,51
|
|
20240802,132800,8787177440,18820,18860,18860,18820,169
|
|
20240802,132700,8783993490,18860,18840,18860,18840,476
|
|
20240802,132600,8775024230,18850,18850,18850,18820,483
|
|
20240802,132500,8765924320,18840,18840,18840,18840,250
|
|
20240802,132400,8761214320,18840,18810,18840,18810,7
|
|
20240802,132300,8761082470,18840,18840,18860,18840,312
|
|
20240802,132200,8755202970,18810,18840,18840,18810,473
|
|
20240802,132100,8746293750,18840,18840,18840,18840,14
|
|
20240802,132000,8746029990,18840,18840,18840,18840,6
|
|
20240802,131900,8745916950,18840,18800,18840,18800,61
|
|
20240802,131800,8744768910,18810,18840,18840,18810,241
|
|
20240802,131700,8740235640,18840,18790,18840,18780,475
|
|
20240802,131600,8731312840,18790,18780,18790,18780,289
|
|
20240802,131500,8725882910,18790,18780,18790,18780,141
|
|
20240802,131400,8723234420,18790,18790,18790,18780,610
|
|
20240802,131300,8711776800,18790,18790,18790,18780,143
|
|
20240802,131200,8709089980,18780,18780,18780,18770,47
|
|
20240802,131100,8708207390,18790,18800,18800,18780,2380
|
|
20240802,131000,8663466210,18800,18830,18840,18800,520
|
|
20240802,130900,8653684590,18820,18830,18830,18820,230
|
|
20240802,130800,8649355870,18820,18820,18820,18820,645
|
|
20240802,130700,8637216970,18820,18820,18820,18820,170
|
|
20240802,130600,8634017570,18830,18840,18840,18830,561
|
|
20240802,130500,8623448830,18850,18850,18850,18840,214
|
|
20240802,130400,8619414970,18850,18860,18860,18850,625
|
|
20240802,130300,8607632870,18900,18860,18900,18860,183
|
|
20240802,130200,8604178850,18860,18840,18860,18840,65
|
|
20240802,130100,8602954150,18840,18860,18860,18840,28
|
|
20240802,130000,8602426480,18910,18910,18910,18910,0
|
|
20240802,125900,8602426480,18910,18850,18910,18850,428
|
|
20240802,125800,8594355250,18820,18820,18820,18810,223
|
|
20240802,125700,8590159840,18800,18810,18810,18800,918
|
|
20240802,125600,8572899600,18810,18830,18830,18810,651
|
|
20240802,125500,8560649740,18830,18830,18830,18830,1
|
|
20240802,125400,8560630910,18840,18830,18840,18830,440
|
|
20240802,125300,8552345700,18830,18830,18830,18830,578
|
|
20240802,125200,8541461960,18830,18830,18830,18830,187
|
|
20240802,125100,8537940750,18830,18830,18830,18830,10
|
|
20240802,125000,8537752450,18830,18830,18830,18830,17
|
|
20240802,124900,8537432340,18830,18820,18830,18820,39
|
|
20240802,124800,8536698020,18820,18840,18840,18810,145
|
|
20240802,124700,8533970240,18840,18850,18850,18840,87
|
|
20240802,124600,8532331130,18850,18840,18850,18840,454
|
|
20240802,124500,8523775650,18840,18820,18840,18820,1443
|
|
20240802,124400,8496615170,18820,18850,18850,18820,188
|
|
20240802,124300,8493076020,18850,18820,18850,18820,201
|
|
20240802,124200,8489292390,18850,18850,18850,18850,26
|
|
20240802,124100,8488802290,18860,18840,18860,18840,53
|
|
20240802,124000,8487803420,18840,18830,18840,18830,256
|
|
20240802,123900,8482982540,18840,18850,18850,18840,147
|
|
20240802,123800,8480212800,18860,18870,18870,18860,47
|
|
20240802,123700,8479326020,18880,18880,18880,18880,119
|
|
20240802,123600,8477079300,18900,18900,18900,18890,329
|
|
20240802,123500,8470861210,18860,18840,18860,18840,818
|
|
20240802,123400,8455448090,18830,18830,18840,18830,206
|
|
20240802,123300,8451569100,18830,18830,18830,18830,50
|
|
20240802,123200,8450627600,18830,18840,18840,18830,365
|
|
20240802,123100,8443753800,18840,18840,18840,18820,497
|
|
20240802,123000,8434396020,18830,18830,18830,18830,63
|
|
20240802,122900,8433209730,18830,18840,18840,18830,147
|
|
20240802,122800,8430440400,18830,18830,18830,18830,90
|
|
20240802,122700,8428745700,18830,18830,18840,18830,340
|
|
20240802,122600,8422343450,18830,18840,18840,18830,81
|
|
20240802,122500,8420817960,18830,18840,18840,18830,705
|
|
20240802,122400,8407542690,18830,18830,18830,18830,444
|
|
20240802,122300,8399182170,18830,18830,18830,18830,106
|
|
20240802,122200,8397186190,18820,18850,18850,18820,921
|
|
20240802,122100,8379828850,18860,18900,18900,18860,423
|
|
20240802,122000,8371842660,18920,18920,18920,18920,3
|
|
20240802,121900,8371785900,18850,18850,18910,18850,1018
|
|
20240802,121800,8352593660,18850,18850,18870,18850,1777
|
|
20240802,121700,8319087770,18850,18840,18860,18840,222
|
|
20240802,121600,8314902350,18840,18840,18840,18820,1004
|
|
20240802,121500,8295990100,18840,18850,18860,18840,3168
|
|
20240802,121400,8236265640,18850,18880,18880,18850,600
|
|
20240802,121300,8224946450,18880,18920,18920,18880,486
|
|
20240802,121200,8215759070,18920,18920,18920,18920,37
|
|
20240802,121100,8215059030,18920,18880,18920,18860,735
|
|
20240802,121000,8201194610,18880,18930,18930,18880,3331
|
|
20240802,120900,8138226450,18930,18920,18940,18910,141
|
|
20240802,120800,8135558710,18920,18960,18960,18920,611
|
|
20240802,120700,8123994000,18990,19010,19010,18990,140
|
|
20240802,120600,8121333800,18990,18990,19010,18990,306
|
|
20240802,120500,8115522800,18990,18990,18990,18990,216
|
|
20240802,120400,8111420960,18970,18940,19020,18940,19
|
|
20240802,120300,8111060990,18930,18930,18930,18920,1163
|
|
20240802,120200,8089045410,18930,19010,19010,18930,255
|
|
20240802,120100,8084202220,19010,19040,19040,19010,506
|
|
20240802,120000,8074581180,19040,19040,19040,19040,74
|
|
20240802,115900,8073172220,19040,19040,19040,19040,184
|
|
20240802,115800,8069668860,19050,19050,19050,19050,0
|
|
20240802,115700,8069668860,19050,19020,19050,19010,31
|
|
20240802,115600,8069079500,19100,19010,19100,19000,1048
|
|
20240802,115500,8049139330,19010,18920,19010,18920,249
|
|
20240802,115400,8044423100,18970,18980,18980,18920,836
|
|
20240802,115300,8028589140,18980,18950,18980,18940,511
|
|
20240802,115200,8018906740,18980,18950,19030,18950,362
|
|
20240802,115100,8012035200,18990,18970,18990,18950,1538
|
|
20240802,115000,7982858670,18970,19020,19020,18970,2087
|
|
20240802,114900,7943201270,19030,19030,19030,19020,293
|
|
20240802,114800,7937627330,19020,19090,19090,19020,558
|
|
20240802,114700,7926994840,19100,19100,19130,19100,284
|
|
20240802,114600,7921570410,19130,19140,19140,19130,130
|
|
20240802,114500,7919083380,19130,19140,19140,19130,354
|
|
20240802,114400,7912309360,19140,19090,19140,19090,94
|
|
20240802,114300,7910514350,19090,19040,19140,19040,1064
|
|
20240802,114200,7890216440,19030,19030,19030,19030,384
|
|
20240802,114100,7882908920,19010,19030,19030,19010,68
|
|
20240802,114000,7881615180,19050,19030,19050,19030,37
|
|
20240802,113900,7880910430,19050,19030,19050,19030,113
|
|
20240802,113800,7878759820,19030,19050,19050,19030,684
|
|
20240802,113700,7865738540,19060,19050,19060,19050,41
|
|
20240802,113600,7864957480,19060,19060,19060,19060,167
|
|
20240802,113500,7861774460,19060,19070,19070,19060,165
|
|
20240802,113400,7858628780,19090,19090,19090,19060,523
|
|
20240802,113300,7848646330,19090,19090,19090,19090,105
|
|
20240802,113200,7846641880,19090,19090,19090,19060,854
|
|
20240802,113100,7830340610,19110,19110,19110,19110,2118
|
|
20240802,113000,7789865630,19110,19090,19140,19090,97
|
|
20240802,112900,7788010950,19090,19080,19090,19080,66
|
|
20240802,112800,7786751020,19090,19150,19150,19090,533
|
|
20240802,112700,7776555090,19150,19140,19150,19140,280
|
|
20240802,112600,7771195190,19140,19120,19140,19120,1193
|
|
20240802,112500,7748368000,19130,19130,19140,19130,525
|
|
20240802,112400,7738323420,19130,19140,19140,19100,98
|
|
20240802,112300,7736448450,19140,19110,19140,19110,757
|
|
20240802,112200,7721971630,19120,19130,19130,19120,574
|
|
20240802,112100,7710993640,19140,19130,19140,19130,473
|
|
20240802,112000,7701942930,19140,19130,19140,19090,425
|
|
20240802,111900,7693819940,19130,19110,19140,19110,495
|
|
20240802,111800,7684353980,19120,19130,19130,19000,1089
|
|
20240802,111700,7663608660,19130,19130,19130,19090,349
|
|
20240802,111600,7656939850,19130,19120,19130,19120,23
|
|
20240802,111500,7656499910,19130,19130,19140,19130,190
|
|
20240802,111400,7652865180,19130,19130,19140,19130,204
|
|
20240802,111300,7648962640,19130,19140,19140,19100,229
|
|
20240802,111200,7644587040,19100,19080,19150,19080,1680
|
|
20240802,111100,7612483970,19080,19040,19080,19040,44
|
|
20240802,111000,7611645010,19040,19050,19090,19040,8
|
|
20240802,110900,7611492570,19030,19020,19050,19020,690
|
|
20240802,110800,7598362720,19030,19020,19030,19020,128
|
|
20240802,110700,7595927910,19030,19070,19070,19030,97
|
|
20240802,110600,7594080780,19070,19140,19140,19070,2810
|
|
20240802,110500,7540396210,19140,19140,19140,19140,62
|
|
20240802,110400,7539209530,19140,19140,19140,19140,4
|
|
20240802,110300,7539132970,19130,19130,19150,19130,50
|
|
20240802,110200,7538176210,19120,19160,19190,19120,250
|
|
20240802,110100,7533383700,19190,19170,19190,19160,1313
|
|
20240802,110000,7508192930,19170,19180,19180,19170,138
|
|
20240802,105900,7505547070,19180,19190,19190,19180,17
|
|
20240802,105800,7505221000,19190,19160,19200,19160,1497
|
|
20240802,105700,7476497520,19150,19160,19160,19150,78
|
|
20240802,105600,7475003780,19160,19150,19160,19150,797
|
|
20240802,105500,7459740530,19150,19170,19170,19090,1855
|
|
20240802,105400,7424259950,19170,19170,19170,19160,438
|
|
20240802,105300,7415863970,19160,19150,19170,19150,92
|
|
20240802,105200,7414101630,19150,19140,19150,19140,654
|
|
20240802,105100,7401577610,19130,19150,19150,19120,975
|
|
20240802,105000,7382922130,19150,19150,19150,19150,11
|
|
20240802,104900,7382711480,19150,19140,19150,19140,833
|
|
20240802,104800,7366761490,19140,19140,19150,19140,226
|
|
20240802,104700,7362435750,19140,19190,19190,19140,390
|
|
20240802,104600,7354968790,19200,19200,19200,19190,1165
|
|
20240802,104500,7332603220,19200,19120,19200,19120,1459
|
|
20240802,104400,7304618300,19120,19110,19140,19110,692
|
|
20240802,104300,7291380720,19100,19090,19100,19090,474
|
|
20240802,104200,7282327990,19090,19110,19130,19090,847
|
|
20240802,104100,7266137310,19100,19060,19100,19060,926
|
|
20240802,104000,7248457060,19060,19030,19060,19030,1015
|
|
20240802,103900,7229128750,19020,19020,19040,19020,360
|
|
20240802,103800,7222279140,19040,18990,19040,18990,654
|
|
20240802,103700,7209843400,19020,19020,19020,19020,220
|
|
20240802,103600,7205659000,19020,19030,19030,19020,724
|
|
20240802,103500,7191884160,19020,18950,19020,18950,510
|
|
20240802,103400,7182211690,18960,18910,18970,18900,373
|
|
20240802,103300,7175145230,18900,18900,18900,18900,10
|
|
20240802,103200,7174956230,18940,18940,18940,18940,0
|
|
20240802,103100,7174956230,18940,18880,18940,18880,230
|
|
20240802,103000,7170605250,18930,18930,18930,18930,1
|
|
20240802,102900,7170586320,18930,18930,18930,18930,117
|
|
20240802,102800,7168371510,18940,18850,18940,18850,567
|
|
20240802,102700,7157641900,18850,18860,18900,18850,1657
|
|
20240802,102600,7126386230,18860,18890,18890,18860,1329
|
|
20240802,102500,7101293660,18900,18900,18900,18890,41
|
|
20240802,102400,7100519030,18900,18900,18900,18890,355
|
|
20240802,102300,7093811390,18900,18900,18900,18900,132
|
|
20240802,102200,7091316590,18890,18900,18900,18890,370
|
|
20240802,102100,7084326110,18930,18930,18930,18910,707
|
|
20240802,102000,7070948490,18920,18950,18960,18920,743
|
|
20240802,101900,7056874040,18950,18940,18950,18940,163
|
|
20240802,101800,7053786370,18950,18940,18950,18940,32
|
|
20240802,101700,7053180010,18940,18960,18960,18940,255
|
|
20240802,101600,7048348880,18960,18990,19040,18960,444
|
|
20240802,101500,7039926450,18970,18980,18980,18970,178
|
|
20240802,101400,7036548430,18980,18980,19050,18970,23
|
|
20240802,101300,7036111150,19070,18970,19070,18960,387
|
|
20240802,101200,7028746370,19050,19000,19080,18950,2238
|
|
20240802,101100,6986228770,18960,19010,19010,18950,1890
|
|
20240802,101000,6950348810,19010,19010,19030,19010,263
|
|
20240802,100900,6945344580,19040,19010,19040,18990,410
|
|
20240802,100800,6937552310,19000,19040,19050,19000,1200
|
|
20240802,100700,6914731500,19050,19060,19060,19040,2242
|
|
20240802,100600,6872028580,19060,19060,19080,19060,1067
|
|
20240802,100500,6851685460,19080,19110,19110,19070,1351
|
|
20240802,100400,6825902910,19110,19130,19140,19090,1743
|
|
20240802,100300,6792592850,19160,19160,19190,19140,1583
|
|
20240802,100200,6762274700,19200,19250,19250,19160,4092
|
|
20240802,100100,6683722610,19230,19220,19250,19190,2783
|
|
20240802,100000,6630220840,19220,19170,19220,19140,1341
|
|
20240802,095900,6604471930,19140,19140,19170,19130,1446
|
|
20240802,095800,6576789460,19180,19150,19200,19100,6911
|
|
20240802,095700,6444377950,19150,19090,19150,19080,3561
|
|
20240802,095600,6376315040,19090,19090,19110,19080,742
|
|
20240802,095500,6362143950,19090,19040,19100,19040,1710
|
|
20240802,095400,6329517480,19040,19060,19060,19040,606
|
|
20240802,095300,6317975480,19060,19070,19070,19060,202
|
|
20240802,095200,6314124910,19030,19060,19100,19010,2431
|
|
20240802,095100,6267725860,19070,19000,19070,19000,1890
|
|
20240802,095000,6231722110,19000,19040,19070,18920,2143
|
|
20240802,094900,6190966080,19040,19090,19090,19030,1311
|
|
20240802,094800,6165973550,19090,18910,19110,18900,6061
|
|
20240802,094700,6050697180,18920,18890,18920,18870,499
|
|
20240802,094600,6041266320,18890,18870,18890,18830,2584
|
|
20240802,094500,5992553220,18860,18900,18940,18860,1906
|
|
20240802,094400,5956510590,18900,18790,18900,18790,1828
|
|
20240802,094300,5922015450,18830,18750,18870,18750,1740
|
|
20240802,094200,5889245200,18750,18790,18840,18750,520
|
|
20240802,094100,5879494010,18840,18720,18840,18720,630
|
|
20240802,094000,5867687080,18720,18800,18800,18720,3107
|
|
20240802,093900,5809438350,18820,18860,18880,18800,4672
|
|
20240802,093800,5721404190,18850,18900,18900,18840,1464
|
|
20240802,093700,5693789160,18900,18810,18900,18810,1647
|
|
20240802,093600,5662761350,18810,18740,18810,18740,1662
|
|
20240802,093500,5631568810,18780,18730,18780,18690,2316
|
|
20240802,093400,5588228010,18740,18820,18850,18730,3126
|
|
20240802,093300,5529461810,18820,18780,18850,18750,2165
|
|
20240802,093200,5488819600,18760,18720,18820,18710,3108
|
|
20240802,093100,5430416300,18700,18620,18700,18620,2697
|
|
20240802,093000,5380036320,18630,18760,18820,18590,26174
|
|
20240802,092900,4891222530,18760,19020,19020,18720,17321
|
|
20240802,092800,4563763040,19020,19100,19100,19020,4598
|
|
20240802,092700,4476062890,19110,19100,19150,19080,2227
|
|
20240802,092600,4433471150,19080,19100,19130,19080,3194
|
|
20240802,092500,4372464390,19140,19250,19250,19090,14638
|
|
20240802,092400,4091660130,19250,19310,19310,19250,5261
|
|
20240802,092300,3990253190,19320,19330,19340,19300,1055
|
|
20240802,092200,3969872120,19340,19310,19390,19280,3127
|
|
20240802,092100,3909383130,19310,19350,19400,19240,9916
|
|
20240802,092000,3718071090,19310,19410,19420,19290,3127
|
|
20240802,091900,3657560640,19410,19330,19420,19270,7373
|
|
20240802,091800,3514963090,19330,19360,19370,19260,12234
|
|
20240802,091700,3278702000,19350,19470,19470,19340,11917
|
|
20240802,091600,3047664820,19470,19620,19620,19420,22661
|
|
20240802,091500,2605235620,19610,19700,19740,19540,18521
|
|
20240802,091400,2241956100,19700,19850,20000,19230,44301
|
|
20240802,091300,1364255310,19870,19370,19880,19310,33307
|
|
20240802,091200,710916350,19370,19140,19370,19140,11280
|
|
20240802,091100,493713600,19150,18920,19150,18920,4203
|
|
20240802,091000,413341630,19100,19040,19100,18890,3193
|
|
20240802,090900,352459430,19040,18890,19050,18880,2464
|
|
20240802,090800,305750330,18930,18930,18950,18890,1050
|
|
20240802,090700,285888470,18940,18880,18970,18840,3600
|
|
20240802,090600,217721900,18900,18920,18940,18890,1003
|
|
20240802,090500,198741370,18920,18930,18950,18890,1108
|
|
20240802,090400,177772510,18930,18750,18930,18750,2614
|
|
20240802,090300,128517940,18700,18780,18780,18690,363
|
|
20240802,090200,121712890,18790,18680,18800,18680,277
|
|
20240802,090100,116513400,18680,18750,18850,18680,1672
|
|
20240802,090000,85125170,18750,18850,18850,18360,4544
|