657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195400,4715356860,12220,12220,12220,12220,4199
|
|
20240802,195300,4715356860,12220,12220,12220,12220,0
|
|
20240802,195200,4715356860,12220,12220,12220,12220,0
|
|
20240802,195100,4715356860,12220,12220,12220,12220,0
|
|
20240802,195000,4715356860,12220,12220,12220,12220,0
|
|
20240802,194900,4715356860,12220,12220,12220,12220,0
|
|
20240802,194800,4715356860,12220,12220,12220,12220,0
|
|
20240802,194700,4715356860,12220,12220,12220,12220,0
|
|
20240802,194600,4715356860,12220,12220,12220,12220,0
|
|
20240802,194500,4715356860,12220,12220,12220,12220,0
|
|
20240802,194400,4715356860,12220,12220,12220,12220,0
|
|
20240802,194300,4715356860,12220,12220,12220,12220,0
|
|
20240802,194200,4715356860,12220,12220,12220,12220,0
|
|
20240802,194100,4715356860,12220,12220,12220,12220,0
|
|
20240802,194000,4715356860,12220,12220,12220,12220,0
|
|
20240802,193900,4715356860,12220,12220,12220,12220,0
|
|
20240802,193800,4715356860,12220,12220,12220,12220,0
|
|
20240802,193700,4715356860,12220,12220,12220,12220,0
|
|
20240802,193600,4715356860,12220,12220,12220,12220,0
|
|
20240802,193500,4715356860,12220,12220,12220,12220,0
|
|
20240802,193400,4715356860,12220,12220,12220,12220,0
|
|
20240802,193300,4715356860,12220,12220,12220,12220,0
|
|
20240802,193200,4715356860,12220,12220,12220,12220,0
|
|
20240802,193100,4715356860,12220,12220,12220,12220,0
|
|
20240802,193000,4715356860,12220,12220,12220,12220,0
|
|
20240802,192900,4715356860,12220,12220,12220,12220,0
|
|
20240802,192800,4715356860,12220,12220,12220,12220,0
|
|
20240802,192700,4715356860,12220,12220,12220,12220,0
|
|
20240802,192600,4715356860,12220,12220,12220,12220,0
|
|
20240802,192500,4715356860,12220,12220,12220,12220,0
|
|
20240802,192400,4715356860,12220,12220,12220,12220,4199
|
|
20240802,192300,4715356860,12220,12220,12220,12220,0
|
|
20240802,192200,4715356860,12220,12220,12220,12220,0
|
|
20240802,192100,4715356860,12220,12220,12220,12220,0
|
|
20240802,192000,4715356860,12220,12220,12220,12220,0
|
|
20240802,191900,4715356860,12220,12220,12220,12220,0
|
|
20240802,191800,4715356860,12220,12220,12220,12220,0
|
|
20240802,191700,4715356860,12220,12220,12220,12220,0
|
|
20240802,191600,4715356860,12220,12220,12220,12220,0
|
|
20240802,191500,4715356860,12220,12220,12220,12220,0
|
|
20240802,191400,4715356860,12220,12220,12220,12220,0
|
|
20240802,191300,4715356860,12220,12220,12220,12220,0
|
|
20240802,191200,4715356860,12220,12220,12220,12220,0
|
|
20240802,191100,4715356860,12220,12220,12220,12220,0
|
|
20240802,191000,4715356860,12220,12220,12220,12220,0
|
|
20240802,190900,4715356860,12220,12220,12220,12220,0
|
|
20240802,190800,4715356860,12220,12220,12220,12220,0
|
|
20240802,190700,4715356860,12220,12220,12220,12220,0
|
|
20240802,190600,4715356860,12220,12220,12220,12220,0
|
|
20240802,190500,4715356860,12220,12220,12220,12220,0
|
|
20240802,190400,4715356860,12220,12220,12220,12220,0
|
|
20240802,190300,4715356860,12220,12220,12220,12220,0
|
|
20240802,190200,4715356860,12220,12220,12220,12220,0
|
|
20240802,190100,4715356860,12220,12220,12220,12220,0
|
|
20240802,190000,4715356860,12220,12220,12220,12220,0
|
|
20240802,185900,4715356860,12220,12220,12220,12220,0
|
|
20240802,185800,4715356860,12220,12220,12220,12220,0
|
|
20240802,185700,4715356860,12220,12220,12220,12220,0
|
|
20240802,185600,4715356860,12220,12220,12220,12220,0
|
|
20240802,185500,4715356860,12220,12220,12220,12220,0
|
|
20240802,185400,4715356860,12220,12220,12220,12220,4199
|
|
20240802,185300,4715356860,12220,12220,12220,12220,0
|
|
20240802,185200,4715356860,12220,12220,12220,12220,0
|
|
20240802,185100,4715356860,12220,12220,12220,12220,0
|
|
20240802,185000,4715356860,12220,12220,12220,12220,0
|
|
20240802,184900,4715356860,12220,12220,12220,12220,0
|
|
20240802,184800,4715356860,12220,12220,12220,12220,0
|
|
20240802,184700,4715356860,12220,12220,12220,12220,0
|
|
20240802,184600,4715356860,12220,12220,12220,12220,0
|
|
20240802,184500,4715356860,12220,12220,12220,12220,0
|
|
20240802,184400,4715356860,12220,12220,12220,12220,0
|
|
20240802,184300,4715356860,12220,12220,12220,12220,0
|
|
20240802,184200,4715356860,12220,12220,12220,12220,0
|
|
20240802,184100,4715356860,12220,12220,12220,12220,0
|
|
20240802,184000,4715356860,12220,12220,12220,12220,0
|
|
20240802,183900,4715356860,12220,12220,12220,12220,0
|
|
20240802,183800,4715356860,12220,12220,12220,12220,0
|
|
20240802,183700,4715356860,12220,12220,12220,12220,0
|
|
20240802,183600,4715356860,12220,12220,12220,12220,0
|
|
20240802,183500,4715356860,12220,12220,12220,12220,0
|
|
20240802,183400,4715356860,12220,12220,12220,12220,0
|
|
20240802,183300,4715356860,12220,12220,12220,12220,0
|
|
20240802,183200,4715356860,12220,12220,12220,12220,0
|
|
20240802,183100,4715356860,12220,12220,12220,12220,0
|
|
20240802,183000,4715356860,12220,12220,12220,12220,0
|
|
20240802,182900,4715356860,12220,12220,12220,12220,0
|
|
20240802,182800,4715356860,12220,12220,12220,12220,0
|
|
20240802,182700,4715356860,12220,12220,12220,12220,0
|
|
20240802,182600,4715356860,12220,12220,12220,12220,0
|
|
20240802,182500,4715356860,12220,12220,12220,12220,0
|
|
20240802,182400,4715356860,12220,12220,12220,12220,4199
|
|
20240802,182300,4715356860,12220,12220,12220,12220,0
|
|
20240802,182200,4715356860,12220,12220,12220,12220,0
|
|
20240802,182100,4715356860,12220,12220,12220,12220,0
|
|
20240802,182000,4715356860,12220,12220,12220,12220,0
|
|
20240802,181900,4715356860,12220,12220,12220,12220,0
|
|
20240802,181800,4715356860,12220,12220,12220,12220,0
|
|
20240802,181700,4715356860,12220,12220,12220,12220,0
|
|
20240802,181600,4715356860,12220,12220,12220,12220,0
|
|
20240802,181500,4715356860,12220,12220,12220,12220,0
|
|
20240802,181400,4715356860,12220,12220,12220,12220,0
|
|
20240802,181300,4715356860,12220,12220,12220,12220,0
|
|
20240802,181200,4715356860,12220,12220,12220,12220,0
|
|
20240802,181100,4715356860,12220,12220,12220,12220,0
|
|
20240802,181000,4715356860,12220,12220,12220,12220,0
|
|
20240802,180900,4715356860,12220,12220,12220,12220,0
|
|
20240802,180800,4715356860,12220,12220,12220,12220,0
|
|
20240802,180700,4715356860,12220,12220,12220,12220,0
|
|
20240802,180600,4715356860,12220,12220,12220,12220,0
|
|
20240802,180500,4715356860,12220,12220,12220,12220,0
|
|
20240802,180400,4715356860,12220,12220,12220,12220,0
|
|
20240802,180300,4715356860,12220,12220,12220,12220,0
|
|
20240802,180200,4715356860,12220,12220,12220,12220,0
|
|
20240802,180100,4715356860,12220,12220,12220,12220,0
|
|
20240802,180000,4715356860,12220,12220,12220,12220,0
|
|
20240802,175900,4715356860,12220,12220,12220,12220,0
|
|
20240802,175800,4715356860,12220,12220,12220,12220,0
|
|
20240802,175700,4715356860,12220,12220,12220,12220,0
|
|
20240802,175600,4715356860,12220,12220,12220,12220,0
|
|
20240802,175500,4715356860,12220,12220,12220,12220,0
|
|
20240802,175400,4715356860,12220,12220,12220,12220,4199
|
|
20240802,175300,4715356860,12220,12220,12220,12220,0
|
|
20240802,175200,4715356860,12220,12220,12220,12220,0
|
|
20240802,175100,4715356860,12220,12220,12220,12220,0
|
|
20240802,175000,4715356860,12220,12220,12220,12220,0
|
|
20240802,174900,4715356860,12220,12220,12220,12220,0
|
|
20240802,174800,4715356860,12220,12220,12220,12220,0
|
|
20240802,174700,4715356860,12220,12220,12220,12220,0
|
|
20240802,174600,4715356860,12220,12220,12220,12220,0
|
|
20240802,174500,4715356860,12220,12220,12220,12220,0
|
|
20240802,174400,4715356860,12220,12220,12220,12220,0
|
|
20240802,174300,4715356860,12220,12220,12220,12220,0
|
|
20240802,174200,4715356860,12220,12220,12220,12220,0
|
|
20240802,174100,4715356860,12220,12220,12220,12220,0
|
|
20240802,174000,4715356860,12220,12220,12220,12220,0
|
|
20240802,173900,4715356860,12220,12220,12220,12220,0
|
|
20240802,173800,4715356860,12220,12220,12220,12220,0
|
|
20240802,173700,4715356860,12220,12220,12220,12220,0
|
|
20240802,173600,4715356860,12220,12220,12220,12220,0
|
|
20240802,173500,4715356860,12220,12220,12220,12220,0
|
|
20240802,173400,4715356860,12220,12220,12220,12220,0
|
|
20240802,173300,4715356860,12220,12220,12220,12220,0
|
|
20240802,173200,4715356860,12220,12220,12220,12220,0
|
|
20240802,173100,4715356860,12220,12220,12220,12220,0
|
|
20240802,173000,4715356860,12220,12220,12220,12220,0
|
|
20240802,172900,4715356860,12220,12220,12220,12220,0
|
|
20240802,172800,4715356860,12220,12220,12220,12220,0
|
|
20240802,172700,4715356860,12220,12220,12220,12220,0
|
|
20240802,172600,4715356860,12220,12220,12220,12220,0
|
|
20240802,172500,4715356860,12220,12220,12220,12220,0
|
|
20240802,172400,4715356860,12220,12220,12220,12220,4199
|
|
20240802,172300,4715356860,12220,12220,12220,12220,0
|
|
20240802,172200,4715356860,12220,12220,12220,12220,0
|
|
20240802,172100,4715356860,12220,12220,12220,12220,0
|
|
20240802,172000,4715356860,12220,12220,12220,12220,0
|
|
20240802,171900,4715356860,12220,12220,12220,12220,0
|
|
20240802,171800,4715356860,12220,12220,12220,12220,0
|
|
20240802,171700,4715356860,12220,12220,12220,12220,0
|
|
20240802,171600,4715356860,12220,12220,12220,12220,0
|
|
20240802,171500,4715356860,12220,12220,12220,12220,0
|
|
20240802,171400,4715356860,12220,12220,12220,12220,0
|
|
20240802,171300,4715356860,12220,12220,12220,12220,0
|
|
20240802,171200,4715356860,12220,12220,12220,12220,0
|
|
20240802,171100,4715356860,12220,12220,12220,12220,0
|
|
20240802,171000,4715356860,12220,12220,12220,12220,0
|
|
20240802,170900,4715356860,12220,12220,12220,12220,0
|
|
20240802,170800,4715356860,12220,12220,12220,12220,0
|
|
20240802,170700,4715356860,12220,12220,12220,12220,0
|
|
20240802,170600,4715356860,12220,12220,12220,12220,0
|
|
20240802,170500,4715356860,12220,12220,12220,12220,0
|
|
20240802,170400,4715356860,12220,12220,12220,12220,0
|
|
20240802,170300,4715356860,12220,12220,12220,12220,0
|
|
20240802,170200,4715356860,12220,12220,12220,12220,0
|
|
20240802,170100,4715356860,12220,12220,12220,12220,0
|
|
20240802,170000,4715356860,12220,12220,12220,12220,0
|
|
20240802,165900,4715356860,12220,12220,12220,12220,0
|
|
20240802,165800,4715356860,12220,12220,12220,12220,0
|
|
20240802,165700,4715356860,12220,12220,12220,12220,0
|
|
20240802,165600,4715356860,12220,12220,12220,12220,0
|
|
20240802,165500,4715356860,12220,12220,12220,12220,0
|
|
20240802,165400,4715356860,12220,12220,12220,12220,4199
|
|
20240802,165300,4715356860,12220,12220,12220,12220,0
|
|
20240802,165200,4715356860,12220,12220,12220,12220,0
|
|
20240802,165100,4715356860,12220,12220,12220,12220,0
|
|
20240802,165000,4715356860,12220,12220,12220,12220,0
|
|
20240802,164900,4715356860,12220,12220,12220,12220,0
|
|
20240802,164800,4715356860,12220,12220,12220,12220,0
|
|
20240802,164700,4715356860,12220,12220,12220,12220,0
|
|
20240802,164600,4715356860,12220,12220,12220,12220,0
|
|
20240802,164500,4715356860,12220,12220,12220,12220,0
|
|
20240802,164400,4715356860,12220,12220,12220,12220,0
|
|
20240802,164300,4715356860,12220,12220,12220,12220,0
|
|
20240802,164200,4715356860,12220,12220,12220,12220,0
|
|
20240802,164100,4715356860,12220,12220,12220,12220,0
|
|
20240802,164000,4715356860,12220,12220,12220,12220,0
|
|
20240802,163900,4715356860,12220,12220,12220,12220,0
|
|
20240802,163800,4715356860,12220,12220,12220,12220,0
|
|
20240802,163700,4715356860,12220,12220,12220,12220,0
|
|
20240802,163600,4715356860,12220,12220,12220,12220,0
|
|
20240802,163500,4715356860,12220,12220,12220,12220,0
|
|
20240802,163400,4715356860,12220,12220,12220,12220,0
|
|
20240802,163300,4715356860,12220,12220,12220,12220,0
|
|
20240802,163200,4715356860,12220,12220,12220,12220,0
|
|
20240802,163100,4715356860,12220,12220,12220,12220,0
|
|
20240802,163000,4715356860,12220,12220,12220,12220,0
|
|
20240802,162900,4715356860,12220,12220,12220,12220,0
|
|
20240802,162800,4715356860,12220,12220,12220,12220,0
|
|
20240802,162700,4715356860,12220,12220,12220,12220,0
|
|
20240802,162600,4715356860,12220,12220,12220,12220,0
|
|
20240802,162500,4715356860,12220,12220,12220,12220,0
|
|
20240802,162400,4715356860,12220,12220,12220,12220,4199
|
|
20240802,162300,4715356860,12220,12220,12220,12220,0
|
|
20240802,162200,4715356860,12220,12220,12220,12220,0
|
|
20240802,162100,4715356860,12220,12220,12220,12220,0
|
|
20240802,162000,4715356860,12220,12220,12220,12220,0
|
|
20240802,161900,4715356860,12220,12220,12220,12220,0
|
|
20240802,161800,4715356860,12220,12220,12220,12220,0
|
|
20240802,161700,4715356860,12220,12220,12220,12220,0
|
|
20240802,161600,4715356860,12220,12220,12220,12220,0
|
|
20240802,161500,4715356860,12220,12220,12220,12220,0
|
|
20240802,161400,4715356860,12220,12220,12220,12220,0
|
|
20240802,161300,4715356860,12220,12220,12220,12220,0
|
|
20240802,161200,4715356860,12220,12220,12220,12220,0
|
|
20240802,161100,4715356860,12220,12220,12220,12220,0
|
|
20240802,161000,4715356860,12220,12220,12220,12220,0
|
|
20240802,160900,4715356860,12220,12220,12220,12220,0
|
|
20240802,160800,4715356860,12220,12220,12220,12220,0
|
|
20240802,160700,4715356860,12220,12220,12220,12220,0
|
|
20240802,160600,4715356860,12220,12220,12220,12220,0
|
|
20240802,160500,4715356860,12220,12220,12220,12220,0
|
|
20240802,160400,4715356860,12220,12220,12220,12220,0
|
|
20240802,160300,4715356860,12220,12220,12220,12220,0
|
|
20240802,160200,4715356860,12220,12220,12220,12220,0
|
|
20240802,160100,4715356860,12220,12220,12220,12220,0
|
|
20240802,160000,4715356860,12220,12220,12220,12220,0
|
|
20240802,155900,4715356860,12220,12220,12220,12220,0
|
|
20240802,155800,4715356860,12220,12220,12220,12220,0
|
|
20240802,155700,4715356860,12220,12220,12220,12220,0
|
|
20240802,155600,4715356860,12220,12220,12220,12220,0
|
|
20240802,155500,4715356860,12220,12220,12220,12220,0
|
|
20240802,155400,4715356860,12220,12220,12220,12220,4199
|
|
20240802,155300,4715356860,12220,12220,12220,12220,0
|
|
20240802,155200,4715356860,12220,12220,12220,12220,0
|
|
20240802,155100,4715356860,12220,12220,12220,12220,0
|
|
20240802,155000,4715356860,12220,12220,12220,12220,0
|
|
20240802,154900,4715356860,12220,12220,12220,12220,0
|
|
20240802,154800,4715356860,12220,12220,12220,12220,0
|
|
20240802,154700,4715356860,12220,12220,12220,12220,0
|
|
20240802,154600,4715356860,12220,12220,12220,12220,0
|
|
20240802,154500,4715356860,12220,12220,12220,12220,0
|
|
20240802,154400,4715356860,12220,12220,12220,12220,0
|
|
20240802,154300,4715356860,12220,12220,12220,12220,0
|
|
20240802,154200,4715356860,12220,12220,12220,12220,0
|
|
20240802,154100,4715356860,12220,12220,12220,12220,0
|
|
20240802,154000,4715356860,12220,12220,12220,12220,0
|
|
20240802,153900,4715356860,12220,12220,12220,12220,0
|
|
20240802,153800,4715356860,12220,12220,12220,12220,0
|
|
20240802,153700,4715356860,12220,12220,12220,12220,0
|
|
20240802,153600,4715356860,12220,12220,12220,12220,0
|
|
20240802,153500,4715356860,12220,12220,12220,12220,0
|
|
20240802,153400,4715356860,12220,12220,12220,12220,0
|
|
20240802,153300,4715356860,12220,12220,12220,12220,0
|
|
20240802,153200,4715356860,12220,12220,12220,12220,0
|
|
20240802,153100,4715356860,12220,12220,12220,12220,0
|
|
20240802,153000,4715356860,12220,12220,12220,12220,4199
|
|
20240802,152900,4664045080,12200,12200,12200,12200,0
|
|
20240802,152800,4664045080,12200,12200,12200,12200,0
|
|
20240802,152700,4664045080,12200,12200,12200,12200,0
|
|
20240802,152600,4664045080,12200,12200,12200,12200,0
|
|
20240802,152500,4664045080,12200,12200,12200,12200,0
|
|
20240802,152400,4664045080,12200,12200,12200,12200,0
|
|
20240802,152300,4664045080,12200,12200,12200,12200,0
|
|
20240802,152200,4664045080,12200,12200,12200,12200,0
|
|
20240802,152100,4664045080,12200,12200,12200,12200,0
|
|
20240802,152000,4664045080,12200,12200,12200,12200,0
|
|
20240802,151900,4664045080,12200,12160,12200,12160,1257
|
|
20240802,151800,4648733600,12160,12160,12170,12160,613
|
|
20240802,151700,4641279490,12160,12170,12180,12130,1046
|
|
20240802,151600,4628568840,12170,12170,12170,12170,448
|
|
20240802,151500,4623116680,12170,12120,12170,12100,1625
|
|
20240802,151400,4603399610,12120,12120,12120,12110,510
|
|
20240802,151300,4597218510,12120,12130,12140,12060,5363
|
|
20240802,151200,4532411820,12130,12130,12130,12120,710
|
|
20240802,151100,4523800520,12120,12110,12120,12100,637
|
|
20240802,151000,4516084730,12120,12140,12140,12080,1355
|
|
20240802,150900,4499681710,12140,12130,12140,12130,353
|
|
20240802,150800,4495398650,12130,12090,12130,12080,1594
|
|
20240802,150700,4476120580,12100,12110,12110,12100,69
|
|
20240802,150600,4475285370,12110,12110,12110,12080,366
|
|
20240802,150500,4470859110,12110,12120,12130,12080,5407
|
|
20240802,150400,4405459910,12120,12140,12140,12110,687
|
|
20240802,150300,4397129440,12130,12130,12150,12130,518
|
|
20240802,150200,4390844540,12130,12160,12160,12120,1126
|
|
20240802,150100,4377182450,12160,12110,12160,12110,1789
|
|
20240802,150000,4355477290,12140,12140,12140,12110,411
|
|
20240802,145900,4350496630,12140,12140,12150,12100,164
|
|
20240802,145800,4348507260,12140,12120,12150,12090,3375
|
|
20240802,145700,4307643460,12160,12150,12180,12120,4761
|
|
20240802,145600,4249899300,12190,12150,12190,12150,2049
|
|
20240802,145500,4224981730,12190,12140,12190,12140,419
|
|
20240802,145400,4219880820,12150,12140,12150,12140,678
|
|
20240802,145300,4211643200,12180,12150,12180,12140,15
|
|
20240802,145200,4211461050,12180,12140,12190,12140,76
|
|
20240802,145100,4210536140,12130,12130,12130,12130,20
|
|
20240802,145000,4210293540,12180,12180,12180,12180,199
|
|
20240802,144900,4207869720,12210,12180,12220,12180,728
|
|
20240802,144800,4199000030,12210,12130,12210,12130,2357
|
|
20240802,144700,4170251100,12130,12170,12170,12130,128
|
|
20240802,144600,4168698170,12180,12170,12180,12170,52
|
|
20240802,144500,4168065310,12170,12170,12190,12120,769
|
|
20240802,144400,4158703800,12190,12180,12190,12170,1057
|
|
20240802,144300,4145832420,12170,12160,12170,12160,32
|
|
20240802,144200,4145443280,12170,12170,12170,12170,162
|
|
20240802,144100,4143471740,12160,12150,12170,12150,1746
|
|
20240802,144000,4122233820,12110,12110,12110,12110,350
|
|
20240802,143900,4117995320,12110,12120,12120,12110,195
|
|
20240802,143800,4115633420,12110,12120,12160,12110,1503
|
|
20240802,143700,4097420390,12120,12120,12120,12120,1501
|
|
20240802,143600,4079228270,12170,12130,12170,12130,854
|
|
20240802,143500,4068869050,12130,12150,12150,12130,2508
|
|
20240802,143400,4038420650,12150,12160,12160,12150,330
|
|
20240802,143300,4034410150,12160,12160,12160,12160,43
|
|
20240802,143200,4033887270,12180,12180,12180,12180,2
|
|
20240802,143100,4033862910,12140,12160,12170,12130,1182
|
|
20240802,143000,4019525000,12140,12180,12180,12130,4028
|
|
20240802,142900,3970523900,12220,12210,12230,12190,1262
|
|
20240802,142800,3955130000,12200,12150,12230,12150,664
|
|
20240802,142700,3947044660,12150,12150,12150,12090,116
|
|
20240802,142600,3945635320,12080,12090,12090,12080,2340
|
|
20240802,142500,3917367620,12150,12100,12150,12080,6971
|
|
20240802,142400,3833093700,12100,12160,12160,12100,4991
|
|
20240802,142300,3772667880,12160,12160,12160,12160,5
|
|
20240802,142200,3772607080,12160,12160,12160,12160,22
|
|
20240802,142100,3772339560,12110,12130,12150,12110,11691
|
|
20240802,142000,3630570410,12110,12190,12220,12110,9449
|
|
20240802,141900,3515789110,12190,12220,12250,12190,593
|
|
20240802,141800,3508553090,12220,12220,12250,12220,394
|
|
20240802,141700,3503738380,12200,12200,12200,12200,0
|
|
20240802,141600,3503738380,12200,12200,12200,12200,1
|
|
20240802,141500,3503726180,12200,12250,12260,12200,577
|
|
20240802,141400,3496677840,12240,12230,12240,12230,60
|
|
20240802,141300,3495944000,12220,12210,12220,12210,25
|
|
20240802,141200,3495638530,12210,12210,12210,12210,44
|
|
20240802,141100,3495101290,12210,12210,12210,12210,60
|
|
20240802,141000,3494368690,12200,12210,12210,12200,20
|
|
20240802,140900,3494124670,12190,12190,12190,12190,77
|
|
20240802,140800,3493186040,12190,12200,12200,12190,386
|
|
20240802,140700,3488479700,12190,12210,12260,12190,1360
|
|
20240802,140600,3471879040,12200,12200,12210,12200,237
|
|
20240802,140500,3468986630,12190,12260,12260,12190,3994
|
|
20240802,140400,3420196850,12260,12260,12260,12260,10
|
|
20240802,140300,3420074250,12240,12240,12240,12240,850
|
|
20240802,140200,3409670250,12260,12260,12260,12260,321
|
|
20240802,140100,3405734790,12270,12270,12270,12250,936
|
|
20240802,140000,3394260350,12280,12280,12280,12280,4
|
|
20240802,135900,3394211230,12280,12280,12280,12280,0
|
|
20240802,135800,3394211230,12280,12280,12280,12260,285
|
|
20240802,135700,3390715410,12280,12280,12290,12280,253
|
|
20240802,135600,3387606540,12290,12330,12330,12290,122
|
|
20240802,135500,3386103010,12330,12330,12330,12250,56
|
|
20240802,135400,3385416530,12330,12330,12330,12330,0
|
|
20240802,135300,3385416530,12330,12240,12330,12230,13063
|
|
20240802,135200,3225529420,12240,12240,12240,12240,181
|
|
20240802,135100,3223313980,12230,12230,12240,12230,3418
|
|
20240802,135000,3181478660,12230,12230,12230,12230,201
|
|
20240802,134900,3179020430,12220,12230,12230,12220,197
|
|
20240802,134800,3176613080,12230,12310,12330,12230,4664
|
|
20240802,134700,3119443570,12310,12310,12310,12310,4
|
|
20240802,134600,3119394330,12340,12340,12340,12340,61
|
|
20240802,134500,3118641590,12340,12340,12340,12340,2
|
|
20240802,134400,3118616910,12280,12280,12280,12280,0
|
|
20240802,134300,3118616910,12280,12280,12280,12280,0
|
|
20240802,134200,3118616910,12280,12290,12290,12280,50
|
|
20240802,134100,3118002890,12330,12280,12330,12280,223
|
|
20240802,134000,3115262620,12270,12250,12270,12250,1328
|
|
20240802,133900,3098980120,12250,12270,12270,12240,1853
|
|
20240802,133800,3076271070,12270,12280,12280,12270,1434
|
|
20240802,133700,3058675470,12280,12280,12280,12280,543
|
|
20240802,133600,3052007430,12280,12340,12340,12280,2532
|
|
20240802,133500,3020861020,12330,12340,12340,12330,47
|
|
20240802,133400,3020281140,12340,12340,12340,12330,8
|
|
20240802,133300,3020182470,12330,12330,12330,12330,14
|
|
20240802,133200,3020009850,12340,12340,12340,12340,47
|
|
20240802,133100,3019429870,12340,12340,12340,12340,102
|
|
20240802,133000,3018171190,12350,12360,12370,12350,153
|
|
20240802,132900,3016280670,12360,12360,12360,12350,251
|
|
20240802,132800,3013178660,12360,12360,12360,12360,5
|
|
20240802,132700,3013116860,12360,12350,12360,12350,28
|
|
20240802,132600,3012770960,12350,12350,12350,12350,87
|
|
20240802,132500,3011696510,12350,12350,12350,12350,43
|
|
20240802,132400,3011165460,12300,12280,12300,12280,2488
|
|
20240802,132300,2980612160,12280,12290,12300,12280,5196
|
|
20240802,132200,2916803250,12290,12370,12370,12290,689
|
|
20240802,132100,2908302780,12360,12360,12360,12360,117
|
|
20240802,132000,2906856660,12360,12360,12360,12360,153
|
|
20240802,131900,2904965580,12360,12360,12370,12360,287
|
|
20240802,131800,2901416900,12360,12350,12360,12350,29
|
|
20240802,131700,2901058720,12320,12320,12320,12320,2985
|
|
20240802,131600,2864283520,12280,12310,12310,12280,270
|
|
20240802,131500,2860961540,12320,12270,12320,12270,7005
|
|
20240802,131400,2774767930,12270,12290,12290,12270,1504
|
|
20240802,131300,2756296800,12290,12290,12290,12290,2
|
|
20240802,131200,2756272220,12280,12280,12280,12280,1782
|
|
20240802,131100,2734389260,12280,12290,12290,12280,125
|
|
20240802,131000,2732853720,12290,12290,12300,12290,171
|
|
20240802,130900,2730752120,12300,12300,12300,12300,121
|
|
20240802,130800,2729263820,12310,12290,12310,12290,36
|
|
20240802,130700,2728820680,12290,12300,12300,12290,389
|
|
20240802,130600,2724036870,12310,12310,12310,12310,20
|
|
20240802,130500,2723790670,12310,12310,12310,12300,595
|
|
20240802,130400,2716471260,12320,12350,12370,12310,2986
|
|
20240802,130300,2679650960,12350,12370,12380,12350,2860
|
|
20240802,130200,2644266130,12370,12380,12380,12370,342
|
|
20240802,130100,2640034580,12380,12400,12400,12380,1114
|
|
20240802,130000,2626231190,12390,12370,12390,12350,955
|
|
20240802,125900,2614410160,12360,12350,12380,12350,362
|
|
20240802,125800,2609936420,12350,12370,12370,12350,497
|
|
20240802,125700,2603794160,12370,12370,12380,12360,366
|
|
20240802,125600,2599269500,12380,12390,12400,12380,20
|
|
20240802,125500,2599021760,12390,12350,12400,12350,821
|
|
20240802,125400,2588867460,12350,12350,12350,12340,155
|
|
20240802,125300,2586953520,12360,12350,12360,12350,23
|
|
20240802,125200,2586669300,12350,12350,12360,12340,1102
|
|
20240802,125100,2573065590,12360,12350,12360,12340,692
|
|
20240802,125000,2564520380,12350,12380,12380,12330,2204
|
|
20240802,124900,2537297920,12390,12350,12390,12350,1489
|
|
20240802,124800,2518899060,12360,12350,12360,12340,129
|
|
20240802,124700,2517306670,12360,12350,12360,12350,169
|
|
20240802,124600,2515219500,12360,12360,12360,12360,7
|
|
20240802,124500,2515132980,12360,12370,12370,12360,78
|
|
20240802,124400,2514168290,12370,12360,12370,12360,8
|
|
20240802,124300,2514069400,12360,12380,12380,12360,2
|
|
20240802,124200,2514044660,12380,12380,12380,12380,8
|
|
20240802,124100,2513945620,12350,12360,12380,12350,1018
|
|
20240802,124000,2501370240,12360,12370,12370,12360,107
|
|
20240802,123900,2500046700,12370,12370,12370,12370,367
|
|
20240802,123800,2495506910,12370,12370,12370,12370,301
|
|
20240802,123700,2491783540,12370,12370,12370,12370,55
|
|
20240802,123600,2491103190,12360,12370,12370,12360,33
|
|
20240802,123500,2490695300,12370,12370,12370,12370,0
|
|
20240802,123400,2490695300,12370,12370,12390,12370,106
|
|
20240802,123300,2489383300,12370,12370,12380,12370,355
|
|
20240802,123200,2484991280,12370,12370,12370,12370,4
|
|
20240802,123100,2484941800,12390,12380,12390,12350,504
|
|
20240802,123000,2478697370,12380,12380,12390,12330,1991
|
|
20240802,122900,2454093270,12380,12360,12380,12350,200
|
|
20240802,122800,2451620260,12380,12330,12380,12330,996
|
|
20240802,122700,2439323740,12330,12330,12330,12320,423
|
|
20240802,122600,2434109250,12310,12320,12320,12310,150
|
|
20240802,122500,2432262420,12340,12340,12340,12340,1
|
|
20240802,122400,2432250080,12320,12320,12320,12320,9
|
|
20240802,122300,2432139200,12340,12340,12340,12340,0
|
|
20240802,122200,2432139200,12340,12340,12340,12290,2529
|
|
20240802,122100,2400993890,12350,12340,12350,12340,101
|
|
20240802,122000,2399746900,12340,12340,12340,12340,436
|
|
20240802,121900,2394366660,12360,12340,12360,12340,4
|
|
20240802,121800,2394317240,12340,12370,12370,12340,182
|
|
20240802,121700,2392069650,12380,12380,12380,12380,7
|
|
20240802,121600,2391982990,12370,12380,12380,12370,2
|
|
20240802,121500,2391958240,12380,12380,12380,12380,0
|
|
20240802,121400,2391958240,12380,12350,12380,12350,232
|
|
20240802,121300,2389086110,12360,12360,12360,12360,13
|
|
20240802,121200,2388925430,12350,12350,12350,12350,4146
|
|
20240802,121100,2337722330,12350,12370,12370,12350,10
|
|
20240802,121000,2337598770,12380,12380,12380,12380,100
|
|
20240802,120900,2336360770,12390,12390,12390,12390,752
|
|
20240802,120800,2327043490,12390,12390,12390,12390,217
|
|
20240802,120700,2324354860,12390,12390,12390,12390,430
|
|
20240802,120600,2319027160,12390,12390,12390,12390,33
|
|
20240802,120500,2318618290,12390,12400,12420,12390,1636
|
|
20240802,120400,2298303740,12400,12390,12400,12380,42
|
|
20240802,120300,2297783650,12400,12410,12420,12400,236
|
|
20240802,120200,2294854910,12410,12410,12410,12400,1358
|
|
20240802,120100,2278003400,12400,12380,12420,12380,2134
|
|
20240802,120000,2251543320,12380,12340,12390,12330,9069
|
|
20240802,115900,2139584970,12340,12370,12370,12340,340
|
|
20240802,115800,2135386400,12370,12370,12380,12360,188
|
|
20240802,115700,2133060350,12330,12370,12390,12330,315
|
|
20240802,115600,2129161200,12390,12360,12390,12360,1287
|
|
20240802,115500,2113238780,12330,12340,12340,12330,90
|
|
20240802,115400,2112128930,12340,12330,12340,12330,235
|
|
20240802,115300,2109229180,12340,12340,12340,12340,2
|
|
20240802,115200,2109204500,12340,12320,12340,12310,1166
|
|
20240802,115100,2094836930,12320,12320,12320,12320,325
|
|
20240802,115000,2090832930,12320,12330,12330,12320,514
|
|
20240802,114900,2084497610,12340,12350,12350,12340,450
|
|
20240802,114800,2078944410,12350,12350,12350,12350,79
|
|
20240802,114700,2077968760,12360,12360,12360,12360,61
|
|
20240802,114600,2077214800,12370,12360,12370,12360,560
|
|
20240802,114500,2070290090,12340,12370,12370,12340,388
|
|
20240802,114400,2065497070,12370,12330,12370,12330,720
|
|
20240802,114300,2056605870,12330,12330,12330,12330,158
|
|
20240802,114200,2054657730,12390,12350,12390,12330,348
|
|
20240802,114100,2050363850,12350,12380,12380,12350,129
|
|
20240802,114000,2048769830,12350,12400,12400,12350,106
|
|
20240802,113900,2047460430,12350,12360,12360,12350,160
|
|
20240802,113800,2045484420,12350,12350,12350,12350,221
|
|
20240802,113700,2042755070,12360,12360,12360,12360,350
|
|
20240802,113600,2038429070,12430,12430,12430,12430,2
|
|
20240802,113500,2038404210,12430,12370,12430,12350,3688
|
|
20240802,113400,1992843320,12370,12380,12390,12370,1116
|
|
20240802,113300,1979036120,12380,12410,12410,12370,1122
|
|
20240802,113200,1965143640,12400,12430,12430,12400,258
|
|
20240802,113100,1961942930,12430,12440,12440,12430,47
|
|
20240802,113000,1961358630,12440,12430,12440,12430,36
|
|
20240802,112900,1960910990,12420,12420,12420,12420,120
|
|
20240802,112800,1959420590,12410,12410,12410,12410,5
|
|
20240802,112700,1959358540,12410,12400,12420,12400,909
|
|
20240802,112600,1948078270,12400,12410,12410,12400,489
|
|
20240802,112500,1942010450,12400,12400,12400,12400,424
|
|
20240802,112400,1936752850,12400,12410,12410,12400,4089
|
|
20240802,112300,1886026140,12410,12410,12410,12410,1000
|
|
20240802,112200,1873616140,12410,12420,12450,12410,486
|
|
20240802,112100,1867579990,12420,12450,12460,12420,738
|
|
20240802,112000,1858408770,12460,12460,12460,12460,100
|
|
20240802,111900,1857162770,12430,12430,12430,12430,0
|
|
20240802,111800,1857162770,12430,12430,12430,12430,16
|
|
20240802,111700,1856963890,12430,12440,12450,12430,5800
|
|
20240802,111600,1784866820,12450,12450,12450,12440,1573
|
|
20240802,111500,1765288140,12450,12450,12450,12450,0
|
|
20240802,111400,1765288140,12450,12450,12490,12450,892
|
|
20240802,111300,1754177050,12450,12450,12450,12450,283
|
|
20240802,111200,1750653700,12450,12500,12500,12450,300
|
|
20240802,111100,1746917190,12450,12450,12450,12450,0
|
|
20240802,111000,1746917190,12450,12490,12490,12450,480
|
|
20240802,110900,1740936670,12500,12510,12510,12500,8
|
|
20240802,110800,1740836600,12510,12490,12510,12450,2941
|
|
20240802,110700,1704166050,12520,12520,12520,12520,113
|
|
20240802,110600,1702751290,12520,12480,12520,12480,458
|
|
20240802,110500,1697024300,12480,12480,12480,12480,1104
|
|
20240802,110400,1683246380,12490,12490,12490,12490,84
|
|
20240802,110300,1682197220,12480,12480,12480,12480,0
|
|
20240802,110200,1682197220,12480,12450,12480,12450,57
|
|
20240802,110100,1681485890,12450,12470,12470,12450,1702
|
|
20240802,110000,1660287560,12460,12470,12470,12460,129
|
|
20240802,105900,1658680200,12460,12460,12460,12460,100
|
|
20240802,105800,1657434200,12450,12470,12470,12450,60
|
|
20240802,105700,1656686910,12480,12490,12490,12480,65
|
|
20240802,105600,1655875660,12490,12490,12490,12490,16
|
|
20240802,105500,1655675820,12500,12510,12520,12500,229
|
|
20240802,105400,1652811650,12500,12500,12500,12500,52
|
|
20240802,105300,1652161650,12500,12510,12510,12500,140
|
|
20240802,105200,1650411400,12520,12520,12530,12520,522
|
|
20240802,105100,1643875920,12530,12530,12540,12520,37
|
|
20240802,105000,1643412380,12540,12530,12550,12530,836
|
|
20240802,104900,1632929470,12530,12530,12530,12530,35
|
|
20240802,104800,1632490920,12530,12540,12540,12530,22
|
|
20240802,104700,1632215250,12540,12520,12540,12520,404
|
|
20240802,104600,1627152590,12510,12510,12510,12510,82
|
|
20240802,104500,1626126770,12500,12500,12500,12500,1
|
|
20240802,104400,1626114270,12500,12480,12500,12440,110
|
|
20240802,104300,1624740440,12420,12420,12420,12420,0
|
|
20240802,104200,1624740440,12420,12470,12470,12410,1488
|
|
20240802,104100,1606227240,12470,12460,12470,12460,8
|
|
20240802,104000,1606127530,12460,12430,12470,12410,777
|
|
20240802,103900,1596476350,12430,12450,12450,12430,374
|
|
20240802,103800,1591824710,12440,12460,12520,12420,1163
|
|
20240802,103700,1577359950,12450,12460,12470,12450,1211
|
|
20240802,103600,1562280450,12460,12480,12490,12450,2074
|
|
20240802,103500,1536426890,12490,12490,12490,12490,145
|
|
20240802,103400,1534615840,12490,12480,12490,12480,167
|
|
20240802,103300,1532530690,12490,12510,12510,12490,567
|
|
20240802,103200,1525448310,12520,12540,12540,12520,63
|
|
20240802,103100,1524658530,12540,12540,12540,12540,2
|
|
20240802,103000,1524633450,12540,12540,12540,12540,2
|
|
20240802,102900,1524608370,12540,12480,12540,12470,494
|
|
20240802,102800,1518443870,12480,12560,12560,12480,387
|
|
20240802,102700,1513611860,12560,12560,12560,12480,183
|
|
20240802,102600,1511327680,12490,12540,12540,12480,4979
|
|
20240802,102500,1449114840,12540,12540,12540,12540,2
|
|
20240802,102400,1449089760,12530,12540,12540,12530,235
|
|
20240802,102300,1446145040,12540,12560,12560,12540,1574
|
|
20240802,102200,1426397540,12560,12580,12590,12560,558
|
|
20240802,102100,1419386690,12590,12590,12590,12580,182
|
|
20240802,102000,1417095860,12600,12600,12600,12600,12
|
|
20240802,101900,1416944660,12630,12630,12630,12630,1
|
|
20240802,101800,1416932030,12630,12620,12630,12570,590
|
|
20240802,101700,1409495750,12620,12620,12620,12620,2
|
|
20240802,101600,1409470510,12580,12600,12600,12580,241
|
|
20240802,101500,1406437720,12600,12620,12620,12600,418
|
|
20240802,101400,1401169490,12630,12640,12640,12630,93
|
|
20240802,101300,1399994340,12640,12650,12650,12600,385
|
|
20240802,101200,1395129000,12650,12630,12660,12630,481
|
|
20240802,101100,1389043330,12650,12610,12650,12610,476
|
|
20240802,101000,1383031940,12610,12600,12620,12560,593
|
|
20240802,100900,1375566900,12590,12570,12590,12560,339
|
|
20240802,100800,1371305950,12610,12610,12610,12610,69
|
|
20240802,100700,1370435860,12610,12610,12610,12610,1000
|
|
20240802,100600,1357825860,12610,12600,12610,12550,336
|
|
20240802,100500,1353599220,12600,12540,12600,12540,30
|
|
20240802,100400,1353222960,12580,12520,12580,12520,427
|
|
20240802,100300,1347858940,12520,12510,12570,12500,629
|
|
20240802,100200,1339972420,12500,12510,12580,12500,3021
|
|
20240802,100100,1302175400,12510,12510,12510,12510,0
|
|
20240802,100000,1302175400,12510,12580,12580,12510,185
|
|
20240802,095900,1299860980,12500,12580,12580,12500,2140
|
|
20240802,095800,1273110800,12580,12600,12600,12500,3285
|
|
20240802,095700,1231928410,12600,12550,12600,12550,207
|
|
20240802,095600,1229329900,12550,12560,12560,12550,1220
|
|
20240802,095500,1214018600,12550,12570,12570,12550,1495
|
|
20240802,095400,1195242800,12560,12590,12610,12550,6778
|
|
20240802,095300,1110036270,12590,12630,12630,12590,46
|
|
20240802,095200,1109456530,12630,12600,12630,12590,1770
|
|
20240802,095100,1087160140,12600,12640,12640,12600,445
|
|
20240802,095000,1081545800,12670,12630,12670,12630,41
|
|
20240802,094900,1081027930,12620,12650,12650,12620,2604
|
|
20240802,094800,1048149960,12640,12650,12690,12640,1413
|
|
20240802,094700,1030233140,12640,12690,12690,12630,4101
|
|
20240802,094600,978337000,12690,12720,12720,12690,972
|
|
20240802,094500,965995780,12720,12680,12740,12680,849
|
|
20240802,094400,955212650,12680,12700,12700,12680,103
|
|
20240802,094300,953905890,12700,12680,12700,12680,275
|
|
20240802,094200,950418410,12680,12660,12680,12640,745
|
|
20240802,094100,940987560,12650,12670,12670,12640,1431
|
|
20240802,094000,922895970,12680,12700,12700,12680,535
|
|
20240802,093900,916111010,12690,12720,12720,12690,680
|
|
20240802,093800,907476220,12720,12740,12740,12720,245
|
|
20240802,093700,904355200,12740,12750,12750,12740,8
|
|
20240802,093600,904253240,12750,12730,12760,12720,262
|
|
20240802,093500,900919750,12720,12720,12730,12710,750
|
|
20240802,093400,891374360,12700,12690,12720,12690,1178
|
|
20240802,093300,876415280,12690,12680,12700,12640,1291
|
|
20240802,093200,860059640,12720,12720,12720,12670,732
|
|
20240802,093100,850768580,12720,12670,12720,12670,260
|
|
20240802,093000,847470230,12670,12700,12700,12670,604
|
|
20240802,092900,839812090,12720,12700,12730,12700,177
|
|
20240802,092800,837563510,12690,12630,12690,12600,807
|
|
20240802,092700,827349280,12600,12590,12630,12580,1896
|
|
20240802,092600,803469110,12590,12600,12610,12590,521
|
|
20240802,092500,796905680,12600,12630,12650,12600,2354
|
|
20240802,092400,767212430,12650,12650,12670,12630,913
|
|
20240802,092300,755666810,12640,12630,12640,12620,691
|
|
20240802,092200,746941720,12620,12660,12660,12610,653
|
|
20240802,092100,738699170,12660,12610,12660,12600,4934
|
|
20240802,092000,676395400,12600,12600,12610,12600,1504
|
|
20240802,091900,657444000,12600,12600,12620,12600,1935
|
|
20240802,091800,633059190,12600,12660,12660,12600,2752
|
|
20240802,091700,598311500,12650,12650,12650,12640,61
|
|
20240802,091600,597540340,12650,12670,12670,12650,1663
|
|
20240802,091500,576491150,12670,12680,12730,12670,1317
|
|
20240802,091400,559800460,12680,12680,12720,12660,3338
|
|
20240802,091300,517443830,12680,12740,12780,12600,8237
|
|
20240802,091200,412836680,12730,12800,12800,12720,3332
|
|
20240802,091100,370390460,12800,12870,12870,12770,3411
|
|
20240802,091000,326670280,12860,12890,12890,12860,957
|
|
20240802,090900,314349690,12900,12980,12980,12890,2396
|
|
20240802,090800,283393930,13000,13010,13010,13000,149
|
|
20240802,090700,281456000,13010,12940,13010,12930,1912
|
|
20240802,090600,256659370,12930,12970,12970,12920,2029
|
|
20240802,090500,230411080,12990,13010,13020,12990,2140
|
|
20240802,090400,202580960,13000,13060,13060,13000,625
|
|
20240802,090300,194447060,13000,12990,13000,12990,257
|
|
20240802,090200,191106790,12910,12950,12970,12910,3020
|
|
20240802,090100,152096480,12920,13070,13070,12910,4413
|
|
20240802,090000,94827680,13100,13210,13210,13030,7192
|