663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200000,7871150990,18200,18200,18200,18200,24275
|
|
20240802,195900,7871150990,18200,18200,18200,18200,0
|
|
20240802,195800,7871150990,18200,18200,18200,18200,0
|
|
20240802,195700,7871150990,18200,18200,18200,18200,0
|
|
20240802,195600,7871150990,18200,18200,18200,18200,0
|
|
20240802,195500,7871150990,18200,18200,18200,18200,0
|
|
20240802,195400,7871150990,18200,18200,18200,18200,0
|
|
20240802,195300,7871150990,18200,18200,18200,18200,0
|
|
20240802,195200,7871150990,18200,18200,18200,18200,0
|
|
20240802,195100,7871150990,18200,18200,18200,18200,0
|
|
20240802,195000,7871150990,18200,18200,18200,18200,0
|
|
20240802,194900,7871150990,18200,18200,18200,18200,0
|
|
20240802,194800,7871150990,18200,18200,18200,18200,0
|
|
20240802,194700,7871150990,18200,18200,18200,18200,0
|
|
20240802,194600,7871150990,18200,18200,18200,18200,0
|
|
20240802,194500,7871150990,18200,18200,18200,18200,0
|
|
20240802,194400,7871150990,18200,18200,18200,18200,0
|
|
20240802,194300,7871150990,18200,18200,18200,18200,0
|
|
20240802,194200,7871150990,18200,18200,18200,18200,0
|
|
20240802,194100,7871150990,18200,18200,18200,18200,0
|
|
20240802,194000,7871150990,18200,18200,18200,18200,0
|
|
20240802,193900,7871150990,18200,18200,18200,18200,0
|
|
20240802,193800,7871150990,18200,18200,18200,18200,0
|
|
20240802,193700,7871150990,18200,18200,18200,18200,0
|
|
20240802,193600,7871150990,18200,18200,18200,18200,0
|
|
20240802,193500,7871150990,18200,18200,18200,18200,0
|
|
20240802,193400,7871150990,18200,18200,18200,18200,0
|
|
20240802,193300,7871150990,18200,18200,18200,18200,0
|
|
20240802,193200,7871150990,18200,18200,18200,18200,0
|
|
20240802,193100,7871150990,18200,18200,18200,18200,0
|
|
20240802,193000,7871150990,18200,18200,18200,18200,24275
|
|
20240802,192900,7871150990,18200,18200,18200,18200,0
|
|
20240802,192800,7871150990,18200,18200,18200,18200,0
|
|
20240802,192700,7871150990,18200,18200,18200,18200,0
|
|
20240802,192600,7871150990,18200,18200,18200,18200,0
|
|
20240802,192500,7871150990,18200,18200,18200,18200,0
|
|
20240802,192400,7871150990,18200,18200,18200,18200,0
|
|
20240802,192300,7871150990,18200,18200,18200,18200,0
|
|
20240802,192200,7871150990,18200,18200,18200,18200,0
|
|
20240802,192100,7871150990,18200,18200,18200,18200,0
|
|
20240802,192000,7871150990,18200,18200,18200,18200,0
|
|
20240802,191900,7871150990,18200,18200,18200,18200,0
|
|
20240802,191800,7871150990,18200,18200,18200,18200,0
|
|
20240802,191700,7871150990,18200,18200,18200,18200,0
|
|
20240802,191600,7871150990,18200,18200,18200,18200,0
|
|
20240802,191500,7871150990,18200,18200,18200,18200,0
|
|
20240802,191400,7871150990,18200,18200,18200,18200,0
|
|
20240802,191300,7871150990,18200,18200,18200,18200,0
|
|
20240802,191200,7871150990,18200,18200,18200,18200,0
|
|
20240802,191100,7871150990,18200,18200,18200,18200,0
|
|
20240802,191000,7871150990,18200,18200,18200,18200,0
|
|
20240802,190900,7871150990,18200,18200,18200,18200,0
|
|
20240802,190800,7871150990,18200,18200,18200,18200,0
|
|
20240802,190700,7871150990,18200,18200,18200,18200,0
|
|
20240802,190600,7871150990,18200,18200,18200,18200,0
|
|
20240802,190500,7871150990,18200,18200,18200,18200,0
|
|
20240802,190400,7871150990,18200,18200,18200,18200,0
|
|
20240802,190300,7871150990,18200,18200,18200,18200,0
|
|
20240802,190200,7871150990,18200,18200,18200,18200,0
|
|
20240802,190100,7871150990,18200,18200,18200,18200,0
|
|
20240802,190000,7871150990,18200,18200,18200,18200,24275
|
|
20240802,185900,7871150990,18200,18200,18200,18200,0
|
|
20240802,185800,7871150990,18200,18200,18200,18200,0
|
|
20240802,185700,7871150990,18200,18200,18200,18200,0
|
|
20240802,185600,7871150990,18200,18200,18200,18200,0
|
|
20240802,185500,7871150990,18200,18200,18200,18200,0
|
|
20240802,185400,7871150990,18200,18200,18200,18200,0
|
|
20240802,185300,7871150990,18200,18200,18200,18200,0
|
|
20240802,185200,7871150990,18200,18200,18200,18200,0
|
|
20240802,185100,7871150990,18200,18200,18200,18200,0
|
|
20240802,185000,7871150990,18200,18200,18200,18200,0
|
|
20240802,184900,7871150990,18200,18200,18200,18200,0
|
|
20240802,184800,7871150990,18200,18200,18200,18200,0
|
|
20240802,184700,7871150990,18200,18200,18200,18200,0
|
|
20240802,184600,7871150990,18200,18200,18200,18200,0
|
|
20240802,184500,7871150990,18200,18200,18200,18200,0
|
|
20240802,184400,7871150990,18200,18200,18200,18200,0
|
|
20240802,184300,7871150990,18200,18200,18200,18200,0
|
|
20240802,184200,7871150990,18200,18200,18200,18200,0
|
|
20240802,184100,7871150990,18200,18200,18200,18200,0
|
|
20240802,184000,7871150990,18200,18200,18200,18200,0
|
|
20240802,183900,7871150990,18200,18200,18200,18200,0
|
|
20240802,183800,7871150990,18200,18200,18200,18200,0
|
|
20240802,183700,7871150990,18200,18200,18200,18200,0
|
|
20240802,183600,7871150990,18200,18200,18200,18200,0
|
|
20240802,183500,7871150990,18200,18200,18200,18200,0
|
|
20240802,183400,7871150990,18200,18200,18200,18200,0
|
|
20240802,183300,7871150990,18200,18200,18200,18200,0
|
|
20240802,183200,7871150990,18200,18200,18200,18200,0
|
|
20240802,183100,7871150990,18200,18200,18200,18200,0
|
|
20240802,183000,7871150990,18200,18200,18200,18200,24275
|
|
20240802,182900,7871150990,18200,18200,18200,18200,0
|
|
20240802,182800,7871150990,18200,18200,18200,18200,0
|
|
20240802,182700,7871150990,18200,18200,18200,18200,0
|
|
20240802,182600,7871150990,18200,18200,18200,18200,0
|
|
20240802,182500,7871150990,18200,18200,18200,18200,0
|
|
20240802,182400,7871150990,18200,18200,18200,18200,0
|
|
20240802,182300,7871150990,18200,18200,18200,18200,0
|
|
20240802,182200,7871150990,18200,18200,18200,18200,0
|
|
20240802,182100,7871150990,18200,18200,18200,18200,0
|
|
20240802,182000,7871150990,18200,18200,18200,18200,0
|
|
20240802,181900,7871150990,18200,18200,18200,18200,0
|
|
20240802,181800,7871150990,18200,18200,18200,18200,0
|
|
20240802,181700,7871150990,18200,18200,18200,18200,0
|
|
20240802,181600,7871150990,18200,18200,18200,18200,0
|
|
20240802,181500,7871150990,18200,18200,18200,18200,0
|
|
20240802,181400,7871150990,18200,18200,18200,18200,0
|
|
20240802,181300,7871150990,18200,18200,18200,18200,0
|
|
20240802,181200,7871150990,18200,18200,18200,18200,0
|
|
20240802,181100,7871150990,18200,18200,18200,18200,0
|
|
20240802,181000,7871150990,18200,18200,18200,18200,0
|
|
20240802,180900,7871150990,18200,18200,18200,18200,0
|
|
20240802,180800,7871150990,18200,18200,18200,18200,0
|
|
20240802,180700,7871150990,18200,18200,18200,18200,0
|
|
20240802,180600,7871150990,18200,18200,18200,18200,0
|
|
20240802,180500,7871150990,18200,18200,18200,18200,0
|
|
20240802,180400,7871150990,18200,18200,18200,18200,0
|
|
20240802,180300,7871150990,18200,18200,18200,18200,0
|
|
20240802,180200,7871150990,18200,18200,18200,18200,0
|
|
20240802,180100,7871150990,18200,18200,18200,18200,0
|
|
20240802,180000,7871150990,18200,18200,18200,18200,24275
|
|
20240802,175900,7871150990,18200,18200,18200,18200,0
|
|
20240802,175800,7871150990,18200,18200,18200,18200,0
|
|
20240802,175700,7871150990,18200,18200,18200,18200,0
|
|
20240802,175600,7871150990,18200,18200,18200,18200,0
|
|
20240802,175500,7871150990,18200,18200,18200,18200,0
|
|
20240802,175400,7871150990,18200,18200,18200,18200,0
|
|
20240802,175300,7871150990,18200,18200,18200,18200,0
|
|
20240802,175200,7871150990,18200,18200,18200,18200,0
|
|
20240802,175100,7871150990,18200,18200,18200,18200,0
|
|
20240802,175000,7871150990,18200,18200,18200,18200,0
|
|
20240802,174900,7871150990,18200,18200,18200,18200,0
|
|
20240802,174800,7871150990,18200,18200,18200,18200,0
|
|
20240802,174700,7871150990,18200,18200,18200,18200,0
|
|
20240802,174600,7871150990,18200,18200,18200,18200,0
|
|
20240802,174500,7871150990,18200,18200,18200,18200,0
|
|
20240802,174400,7871150990,18200,18200,18200,18200,0
|
|
20240802,174300,7871150990,18200,18200,18200,18200,0
|
|
20240802,174200,7871150990,18200,18200,18200,18200,0
|
|
20240802,174100,7871150990,18200,18200,18200,18200,0
|
|
20240802,174000,7871150990,18200,18200,18200,18200,0
|
|
20240802,173900,7871150990,18200,18200,18200,18200,0
|
|
20240802,173800,7871150990,18200,18200,18200,18200,0
|
|
20240802,173700,7871150990,18200,18200,18200,18200,0
|
|
20240802,173600,7871150990,18200,18200,18200,18200,0
|
|
20240802,173500,7871150990,18200,18200,18200,18200,0
|
|
20240802,173400,7871150990,18200,18200,18200,18200,0
|
|
20240802,173300,7871150990,18200,18200,18200,18200,0
|
|
20240802,173200,7871150990,18200,18200,18200,18200,0
|
|
20240802,173100,7871150990,18200,18200,18200,18200,0
|
|
20240802,173000,7871150990,18200,18200,18200,18200,24275
|
|
20240802,172900,7871150990,18200,18200,18200,18200,0
|
|
20240802,172800,7871150990,18200,18200,18200,18200,0
|
|
20240802,172700,7871150990,18200,18200,18200,18200,0
|
|
20240802,172600,7871150990,18200,18200,18200,18200,0
|
|
20240802,172500,7871150990,18200,18200,18200,18200,0
|
|
20240802,172400,7871150990,18200,18200,18200,18200,0
|
|
20240802,172300,7871150990,18200,18200,18200,18200,0
|
|
20240802,172200,7871150990,18200,18200,18200,18200,0
|
|
20240802,172100,7871150990,18200,18200,18200,18200,0
|
|
20240802,172000,7871150990,18200,18200,18200,18200,0
|
|
20240802,171900,7871150990,18200,18200,18200,18200,0
|
|
20240802,171800,7871150990,18200,18200,18200,18200,0
|
|
20240802,171700,7871150990,18200,18200,18200,18200,0
|
|
20240802,171600,7871150990,18200,18200,18200,18200,0
|
|
20240802,171500,7871150990,18200,18200,18200,18200,0
|
|
20240802,171400,7871150990,18200,18200,18200,18200,0
|
|
20240802,171300,7871150990,18200,18200,18200,18200,0
|
|
20240802,171200,7871150990,18200,18200,18200,18200,0
|
|
20240802,171100,7871150990,18200,18200,18200,18200,0
|
|
20240802,171000,7871150990,18200,18200,18200,18200,0
|
|
20240802,170900,7871150990,18200,18200,18200,18200,0
|
|
20240802,170800,7871150990,18200,18200,18200,18200,0
|
|
20240802,170700,7871150990,18200,18200,18200,18200,0
|
|
20240802,170600,7871150990,18200,18200,18200,18200,0
|
|
20240802,170500,7871150990,18200,18200,18200,18200,0
|
|
20240802,170400,7871150990,18200,18200,18200,18200,0
|
|
20240802,170300,7871150990,18200,18200,18200,18200,0
|
|
20240802,170200,7871150990,18200,18200,18200,18200,0
|
|
20240802,170100,7871150990,18200,18200,18200,18200,0
|
|
20240802,170000,7871150990,18200,18200,18200,18200,24275
|
|
20240802,165900,7871150990,18200,18200,18200,18200,0
|
|
20240802,165800,7871150990,18200,18200,18200,18200,0
|
|
20240802,165700,7871150990,18200,18200,18200,18200,0
|
|
20240802,165600,7871150990,18200,18200,18200,18200,0
|
|
20240802,165500,7871150990,18200,18200,18200,18200,0
|
|
20240802,165400,7871150990,18200,18200,18200,18200,0
|
|
20240802,165300,7871150990,18200,18200,18200,18200,0
|
|
20240802,165200,7871150990,18200,18200,18200,18200,0
|
|
20240802,165100,7871150990,18200,18200,18200,18200,0
|
|
20240802,165000,7871150990,18200,18200,18200,18200,0
|
|
20240802,164900,7871150990,18200,18200,18200,18200,0
|
|
20240802,164800,7871150990,18200,18200,18200,18200,0
|
|
20240802,164700,7871150990,18200,18200,18200,18200,0
|
|
20240802,164600,7871150990,18200,18200,18200,18200,0
|
|
20240802,164500,7871150990,18200,18200,18200,18200,0
|
|
20240802,164400,7871150990,18200,18200,18200,18200,0
|
|
20240802,164300,7871150990,18200,18200,18200,18200,0
|
|
20240802,164200,7871150990,18200,18200,18200,18200,0
|
|
20240802,164100,7871150990,18200,18200,18200,18200,0
|
|
20240802,164000,7871150990,18200,18200,18200,18200,0
|
|
20240802,163900,7871150990,18200,18200,18200,18200,0
|
|
20240802,163800,7871150990,18200,18200,18200,18200,0
|
|
20240802,163700,7871150990,18200,18200,18200,18200,0
|
|
20240802,163600,7871150990,18200,18200,18200,18200,0
|
|
20240802,163500,7871150990,18200,18200,18200,18200,0
|
|
20240802,163400,7871150990,18200,18200,18200,18200,0
|
|
20240802,163300,7871150990,18200,18200,18200,18200,0
|
|
20240802,163200,7871150990,18200,18200,18200,18200,0
|
|
20240802,163100,7871150990,18200,18200,18200,18200,0
|
|
20240802,163000,7871150990,18200,18200,18200,18200,24275
|
|
20240802,162900,7871150990,18200,18200,18200,18200,0
|
|
20240802,162800,7871150990,18200,18200,18200,18200,0
|
|
20240802,162700,7871150990,18200,18200,18200,18200,0
|
|
20240802,162600,7871150990,18200,18200,18200,18200,0
|
|
20240802,162500,7871150990,18200,18200,18200,18200,0
|
|
20240802,162400,7871150990,18200,18200,18200,18200,0
|
|
20240802,162300,7871150990,18200,18200,18200,18200,0
|
|
20240802,162200,7871150990,18200,18200,18200,18200,0
|
|
20240802,162100,7871150990,18200,18200,18200,18200,0
|
|
20240802,162000,7871150990,18200,18200,18200,18200,0
|
|
20240802,161900,7871150990,18200,18200,18200,18200,0
|
|
20240802,161800,7871150990,18200,18200,18200,18200,0
|
|
20240802,161700,7871150990,18200,18200,18200,18200,0
|
|
20240802,161600,7871150990,18200,18200,18200,18200,0
|
|
20240802,161500,7871150990,18200,18200,18200,18200,0
|
|
20240802,161400,7871150990,18200,18200,18200,18200,0
|
|
20240802,161300,7871150990,18200,18200,18200,18200,0
|
|
20240802,161200,7871150990,18200,18200,18200,18200,0
|
|
20240802,161100,7871150990,18200,18200,18200,18200,0
|
|
20240802,161000,7871150990,18200,18200,18200,18200,0
|
|
20240802,160900,7871150990,18200,18200,18200,18200,0
|
|
20240802,160800,7871150990,18200,18200,18200,18200,0
|
|
20240802,160700,7871150990,18200,18200,18200,18200,0
|
|
20240802,160600,7871150990,18200,18200,18200,18200,0
|
|
20240802,160500,7871150990,18200,18200,18200,18200,0
|
|
20240802,160400,7871150990,18200,18200,18200,18200,0
|
|
20240802,160300,7871150990,18200,18200,18200,18200,0
|
|
20240802,160200,7871150990,18200,18200,18200,18200,0
|
|
20240802,160100,7871150990,18200,18200,18200,18200,0
|
|
20240802,160000,7871150990,18200,18200,18200,18200,24275
|
|
20240802,155900,7871150990,18200,18200,18200,18200,0
|
|
20240802,155800,7871150990,18200,18200,18200,18200,0
|
|
20240802,155700,7871150990,18200,18200,18200,18200,0
|
|
20240802,155600,7871150990,18200,18200,18200,18200,0
|
|
20240802,155500,7871150990,18200,18200,18200,18200,0
|
|
20240802,155400,7871150990,18200,18200,18200,18200,0
|
|
20240802,155300,7871150990,18200,18200,18200,18200,0
|
|
20240802,155200,7871150990,18200,18200,18200,18200,0
|
|
20240802,155100,7871150990,18200,18200,18200,18200,0
|
|
20240802,155000,7871150990,18200,18200,18200,18200,0
|
|
20240802,154900,7871150990,18200,18200,18200,18200,0
|
|
20240802,154800,7871150990,18200,18200,18200,18200,0
|
|
20240802,154700,7871150990,18200,18200,18200,18200,0
|
|
20240802,154600,7871150990,18200,18200,18200,18200,0
|
|
20240802,154500,7871150990,18200,18200,18200,18200,0
|
|
20240802,154400,7871150990,18200,18200,18200,18200,0
|
|
20240802,154300,7871150990,18200,18200,18200,18200,0
|
|
20240802,154200,7871150990,18200,18200,18200,18200,0
|
|
20240802,154100,7871150990,18200,18200,18200,18200,0
|
|
20240802,154000,7871150990,18200,18200,18200,18200,0
|
|
20240802,153900,7871150990,18200,18200,18200,18200,0
|
|
20240802,153800,7871150990,18200,18200,18200,18200,0
|
|
20240802,153700,7871150990,18200,18200,18200,18200,0
|
|
20240802,153600,7871150990,18200,18200,18200,18200,0
|
|
20240802,153500,7871150990,18200,18200,18200,18200,0
|
|
20240802,153400,7871150990,18200,18200,18200,18200,0
|
|
20240802,153300,7871150990,18200,18200,18200,18200,0
|
|
20240802,153200,7871150990,18200,18200,18200,18200,0
|
|
20240802,153100,7871150990,18200,18200,18200,18200,0
|
|
20240802,153000,7871150990,18200,18200,18200,18200,48550
|
|
20240802,152900,7429345990,18340,18340,18340,18340,0
|
|
20240802,152800,7429345990,18340,18340,18340,18340,0
|
|
20240802,152700,7429345990,18340,18340,18340,18340,0
|
|
20240802,152600,7429345990,18340,18340,18340,18340,0
|
|
20240802,152500,7429345990,18340,18340,18340,18340,0
|
|
20240802,152400,7429345990,18340,18340,18340,18340,0
|
|
20240802,152300,7429345990,18340,18340,18340,18340,0
|
|
20240802,152200,7429345990,18340,18340,18340,18340,0
|
|
20240802,152100,7429345990,18340,18340,18340,18340,0
|
|
20240802,152000,7429345990,18340,18340,18340,18340,0
|
|
20240802,151900,7429345990,18340,18290,18340,18290,3003
|
|
20240802,151800,7374361080,18300,18310,18330,18290,6587
|
|
20240802,151700,7253811510,18310,18340,18340,18310,7931
|
|
20240802,151600,7108474520,18350,18380,18380,18340,4531
|
|
20240802,151500,7025321250,18380,18370,18380,18360,1424
|
|
20240802,151400,6999158930,18360,18360,18370,18350,784
|
|
20240802,151300,6984762740,18360,18360,18360,18360,1229
|
|
20240802,151200,6962198300,18360,18370,18370,18360,286
|
|
20240802,151100,6956945990,18360,18370,18370,18360,971
|
|
20240802,151000,6939114880,18370,18370,18400,18370,669
|
|
20240802,150900,6926817640,18370,18370,18370,18360,2256
|
|
20240802,150800,6885389360,18370,18400,18400,18370,2864
|
|
20240802,150700,6832726310,18400,18410,18410,18390,1214
|
|
20240802,150600,6810389930,18400,18400,18400,18400,94
|
|
20240802,150500,6808660330,18400,18420,18420,18400,611
|
|
20240802,150400,6797413200,18410,18430,18450,18410,835
|
|
20240802,150300,6782032240,18430,18460,18460,18430,470
|
|
20240802,150200,6773370110,18430,18460,18460,18430,1626
|
|
20240802,150100,6743383320,18450,18480,18480,18450,1356
|
|
20240802,150000,6718357050,18460,18510,18510,18460,1496
|
|
20240802,145900,6690713620,18490,18510,18510,18490,490
|
|
20240802,145800,6681649440,18510,18520,18530,18500,675
|
|
20240802,145700,6669155250,18520,18550,18550,18520,594
|
|
20240802,145600,6658148480,18550,18560,18560,18550,215
|
|
20240802,145500,6654158090,18560,18560,18560,18560,112
|
|
20240802,145400,6652079370,18560,18560,18570,18550,656
|
|
20240802,145300,6639903750,18560,18570,18570,18560,592
|
|
20240802,145200,6628915610,18570,18550,18570,18550,724
|
|
20240802,145100,6615474030,18550,18560,18570,18550,546
|
|
20240802,145000,6605339770,18560,18510,18560,18510,369
|
|
20240802,144900,6598492480,18460,18510,18560,18460,1673
|
|
20240802,144800,6567523280,18510,18460,18560,18460,4420
|
|
20240802,144700,6485691720,18430,18430,18430,18420,551
|
|
20240802,144600,6475539290,18430,18480,18480,18430,143
|
|
20240802,144500,6472903250,18480,18480,18480,18480,22
|
|
20240802,144400,6472496690,18480,18480,18480,18420,113
|
|
20240802,144300,6470409580,18410,18470,18480,18410,2108
|
|
20240802,144200,6431469050,18460,18450,18460,18450,42
|
|
20240802,144100,6430693830,18400,18450,18450,18400,1956
|
|
20240802,144000,6394684720,18460,18410,18460,18410,302
|
|
20240802,143900,6389110860,18450,18440,18450,18400,1949
|
|
20240802,143800,6353208990,18440,18430,18440,18430,370
|
|
20240802,143700,6346387200,18430,18470,18480,18430,1663
|
|
20240802,143600,6315710770,18470,18490,18490,18470,233
|
|
20240802,143500,6311407200,18490,18470,18490,18470,213
|
|
20240802,143400,6307470830,18490,18490,18490,18490,5
|
|
20240802,143300,6307378380,18460,18500,18500,18460,2234
|
|
20240802,143200,6266101180,18500,18500,18520,18500,1260
|
|
20240802,143100,6242790840,18500,18490,18500,18490,1215
|
|
20240802,143000,6220323320,18490,18390,18490,18380,3394
|
|
20240802,142900,6157780120,18380,18390,18390,18380,985
|
|
20240802,142800,6139675610,18390,18380,18390,18380,243
|
|
20240802,142700,6135208810,18380,18410,18410,18380,8373
|
|
20240802,142600,5981210620,18410,18420,18430,18410,2816
|
|
20240802,142500,5929353590,18420,18430,18430,18420,1403
|
|
20240802,142400,5903510180,18420,18430,18430,18420,218
|
|
20240802,142300,5899493440,18420,18420,18420,18420,99
|
|
20240802,142200,5897669860,18420,18420,18420,18420,212
|
|
20240802,142100,5893764820,18420,18420,18420,18410,835
|
|
20240802,142000,5878385120,18420,18420,18420,18410,153
|
|
20240802,141900,5875568160,18420,18410,18420,18410,71
|
|
20240802,141800,5874260400,18410,18420,18420,18410,752
|
|
20240802,141700,5860411280,18420,18460,18460,18420,913
|
|
20240802,141600,5843592510,18430,18440,18460,18430,723
|
|
20240802,141500,5830266730,18430,18440,18450,18430,2990
|
|
20240802,141400,5775120100,18450,18460,18460,18450,3781
|
|
20240802,141300,5705355460,18460,18490,18490,18460,1804
|
|
20240802,141200,5672035630,18480,18490,18490,18480,598
|
|
20240802,141100,5660981230,18490,18490,18490,18490,448
|
|
20240802,141000,5652697710,18490,18490,18490,18480,2801
|
|
20240802,140900,5600928510,18490,18500,18500,18490,104
|
|
20240802,140800,5599005510,18500,18490,18500,18490,153
|
|
20240802,140700,5596176530,18490,18500,18500,18490,506
|
|
20240802,140600,5586820560,18490,18490,18490,18480,617
|
|
20240802,140500,5575414320,18490,18490,18490,18480,400
|
|
20240802,140400,5568018690,18470,18470,18480,18470,510
|
|
20240802,140300,5558598880,18470,18490,18500,18470,1361
|
|
20240802,140200,5533448070,18490,18510,18510,18490,3232
|
|
20240802,140100,5473657770,18520,18520,18520,18510,332
|
|
20240802,140000,5467509630,18520,18520,18520,18520,16
|
|
20240802,135900,5467213310,18520,18520,18530,18510,754
|
|
20240802,135800,5453250930,18520,18520,18530,18520,882
|
|
20240802,135700,5436916180,18530,18550,18550,18530,853
|
|
20240802,135600,5421107280,18550,18550,18550,18550,13
|
|
20240802,135500,5420866130,18550,18560,18570,18540,2852
|
|
20240802,135400,5367947160,18570,18580,18580,18560,1368
|
|
20240802,135300,5342543300,18580,18590,18590,18580,842
|
|
20240802,135200,5326896940,18590,18630,18630,18590,1646
|
|
20240802,135100,5296270170,18640,18690,18690,18640,2650
|
|
20240802,135000,5246826650,18680,18690,18690,18680,68
|
|
20240802,134900,5245556370,18690,18680,18690,18680,59
|
|
20240802,134800,5244454230,18680,18680,18680,18680,687
|
|
20240802,134700,5231621070,18680,18680,18750,18680,451
|
|
20240802,134600,5223196020,18690,18690,18750,18680,435
|
|
20240802,134500,5215065560,18700,18700,18700,18700,117
|
|
20240802,134400,5212877660,18710,18710,18710,18700,1103
|
|
20240802,134300,5192251510,18700,18740,18740,18700,1000
|
|
20240802,134200,5173535390,18740,18730,18740,18730,53
|
|
20240802,134100,5172542400,18730,18740,18740,18730,499
|
|
20240802,134000,5163194070,18760,18760,18760,18760,220
|
|
20240802,133900,5159066870,18740,18760,18760,18740,638
|
|
20240802,133800,5147105880,18750,18770,18770,18750,279
|
|
20240802,133700,5141871930,18760,18770,18770,18760,364
|
|
20240802,133600,5135039680,18780,18790,18790,18780,253
|
|
20240802,133500,5130288180,18790,18790,18800,18790,143
|
|
20240802,133400,5127601110,18790,18800,18800,18790,124
|
|
20240802,133300,5125270650,18800,18810,18810,18800,264
|
|
20240802,133200,5120306760,18810,18810,18810,18810,155
|
|
20240802,133100,5117391210,18810,18810,18810,18810,34
|
|
20240802,133000,5116751670,18810,18800,18810,18800,308
|
|
20240802,132900,5110961160,18800,18800,18800,18800,563
|
|
20240802,132800,5100376760,18800,18810,18810,18800,111
|
|
20240802,132700,5098288890,18810,18810,18810,18800,460
|
|
20240802,132600,5089640290,18810,18810,18810,18810,106
|
|
20240802,132500,5087646430,18820,18820,18820,18820,79
|
|
20240802,132400,5086159650,18820,18780,18820,18780,2645
|
|
20240802,132300,5036415800,18710,18730,18770,18710,1037
|
|
20240802,132200,5016963640,18710,18720,18730,18710,647
|
|
20240802,132100,5004856460,18730,18740,18740,18730,66
|
|
20240802,132000,5003619930,18740,18740,18740,18740,17
|
|
20240802,131900,5003301350,18750,18750,18750,18750,1
|
|
20240802,131800,5003282600,18700,18720,18720,18700,998
|
|
20240802,131700,4984615060,18720,18740,18750,18720,219
|
|
20240802,131600,4980514520,18740,18730,18740,18720,164
|
|
20240802,131500,4977444100,18720,18720,18720,18720,16
|
|
20240802,131400,4977144580,18720,18730,18740,18720,77
|
|
20240802,131300,4975702630,18730,18730,18740,18730,328
|
|
20240802,131200,4969559170,18760,18760,18770,18760,108
|
|
20240802,131100,4967532490,18770,18770,18770,18770,40
|
|
20240802,131000,4966781690,18770,18800,18800,18760,30
|
|
20240802,130900,4966218640,18790,18710,18790,18710,2750
|
|
20240802,130800,4914625440,18680,18680,18680,18680,22
|
|
20240802,130700,4914214480,18720,18720,18720,18710,45
|
|
20240802,130600,4913372370,18720,18720,18720,18660,99
|
|
20240802,130500,4911522540,18670,18720,18720,18670,54
|
|
20240802,130400,4910514160,18730,18730,18730,18730,1
|
|
20240802,130300,4910495430,18730,18740,18740,18640,629
|
|
20240802,130200,4898758530,18720,18730,18740,18630,2329
|
|
20240802,130100,4855272180,18730,18670,18730,18670,2624
|
|
20240802,130000,4806190090,18600,18600,18670,18600,1747
|
|
20240802,125900,4773612750,18580,18590,18590,18580,54
|
|
20240802,125800,4772608920,18590,18600,18600,18590,397
|
|
20240802,125700,4765228580,18600,18620,18620,18600,408
|
|
20240802,125600,4757638470,18600,18610,18620,18600,381
|
|
20240802,125500,4750545880,18600,18600,18600,18600,0
|
|
20240802,125400,4750545880,18600,18610,18610,18600,79
|
|
20240802,125300,4749076470,18600,18600,18600,18600,232
|
|
20240802,125200,4744761270,18610,18600,18610,18600,1020
|
|
20240802,125100,4725789230,18580,18580,18580,18580,0
|
|
20240802,125000,4725789230,18580,18580,18580,18580,39
|
|
20240802,124900,4725064610,18580,18580,18580,18580,11
|
|
20240802,124800,4724860230,18580,18580,18580,18560,536
|
|
20240802,124700,4714902010,18580,18580,18580,18570,1919
|
|
20240802,124600,4679259270,18580,18590,18590,18580,718
|
|
20240802,124500,4665915180,18590,18590,18590,18590,25
|
|
20240802,124400,4665450430,18590,18590,18590,18590,0
|
|
20240802,124300,4665450430,18590,18590,18590,18590,149
|
|
20240802,124200,4662680520,18600,18600,18600,18600,310
|
|
20240802,124100,4656914520,18600,18610,18610,18600,568
|
|
20240802,124000,4646345100,18610,18630,18630,18610,200
|
|
20240802,123900,4642622080,18680,18620,18680,18620,203
|
|
20240802,123800,4638835130,18620,18620,18620,18620,1
|
|
20240802,123700,4638816510,18620,18610,18620,18610,390
|
|
20240802,123600,4631557610,18600,18600,18600,18600,0
|
|
20240802,123500,4631557610,18600,18600,18600,18600,40
|
|
20240802,123400,4630813610,18600,18600,18600,18600,259
|
|
20240802,123300,4625996210,18570,18580,18590,18570,715
|
|
20240802,123200,4612711420,18570,18580,18580,18570,56
|
|
20240802,123100,4611671140,18570,18570,18570,18570,242
|
|
20240802,123000,4607177200,18570,18580,18580,18570,522
|
|
20240802,122900,4597483580,18580,18580,18580,18580,299
|
|
20240802,122800,4591928160,18580,18590,18590,18580,314
|
|
20240802,122700,4586092840,18590,18590,18600,18590,105
|
|
20240802,122600,4584140760,18590,18590,18590,18590,383
|
|
20240802,122500,4577020790,18600,18600,18600,18590,491
|
|
20240802,122400,4567890490,18600,18600,18600,18600,400
|
|
20240802,122300,4560450490,18600,18600,18600,18600,110
|
|
20240802,122200,4558404490,18600,18600,18600,18600,11
|
|
20240802,122100,4558199890,18600,18600,18600,18600,100
|
|
20240802,122000,4556339890,18600,18600,18600,18600,100
|
|
20240802,121900,4554479890,18570,18570,18570,18570,1
|
|
20240802,121800,4554461320,18580,18580,18580,18580,399
|
|
20240802,121700,4547047900,18580,18570,18580,18570,131
|
|
20240802,121600,4544614230,18560,18590,18590,18560,520
|
|
20240802,121500,4534961750,18590,18580,18590,18580,116
|
|
20240802,121400,4532806350,18660,18600,18660,18600,209
|
|
20240802,121300,4528918650,18670,18600,18670,18570,3028
|
|
20240802,121200,4472641190,18600,18600,18600,18600,59
|
|
20240802,121100,4471543790,18600,18620,18620,18600,2335
|
|
20240802,121000,4428102730,18670,18610,18670,18610,333
|
|
20240802,120900,4421903590,18610,18610,18610,18610,20
|
|
20240802,120800,4421531390,18610,18620,18620,18610,227
|
|
20240802,120700,4417305300,18620,18620,18620,18610,687
|
|
20240802,120600,4404513390,18630,18650,18650,18630,466
|
|
20240802,120500,4395831230,18640,18640,18640,18640,60
|
|
20240802,120400,4394712830,18650,18660,18660,18650,144
|
|
20240802,120300,4392027130,18650,18650,18650,18650,25
|
|
20240802,120200,4391560880,18650,18660,18660,18650,348
|
|
20240802,120100,4385067990,18660,18660,18660,18660,10
|
|
20240802,120000,4384881390,18660,18660,18660,18660,170
|
|
20240802,115900,4381709190,18660,18660,18660,18660,19
|
|
20240802,115800,4381354650,18660,18660,18670,18660,637
|
|
20240802,115700,4369467360,18660,18660,18660,18630,1355
|
|
20240802,115600,4344184530,18630,18660,18660,18630,39
|
|
20240802,115500,4343457210,18660,18660,18660,18660,1
|
|
20240802,115400,4343438550,18660,18620,18660,18620,5
|
|
20240802,115300,4343345290,18620,18630,18630,18620,86
|
|
20240802,115200,4341743860,18630,18630,18630,18630,1395
|
|
20240802,115100,4315755010,18630,18640,18650,18630,820
|
|
20240802,115000,4300464290,18630,18630,18640,18630,570
|
|
20240802,114900,4289843680,18630,18650,18650,18630,577
|
|
20240802,114800,4279090350,18640,18650,18650,18640,40
|
|
20240802,114700,4278344500,18650,18650,18660,18650,713
|
|
20240802,114600,4265046550,18660,18670,18670,18660,536
|
|
20240802,114500,4255044290,18660,18670,18670,18660,224
|
|
20240802,114400,4250862320,18670,18670,18670,18670,131
|
|
20240802,114300,4248416550,18680,18680,18680,18680,437
|
|
20240802,114200,4240253390,18700,18690,18700,18680,222
|
|
20240802,114100,4236104070,18700,18700,18700,18700,100
|
|
20240802,114000,4234234070,18700,18710,18720,18700,1283
|
|
20240802,113900,4210234950,18710,18710,18720,18710,156
|
|
20240802,113800,4207316140,18710,18720,18720,18710,283
|
|
20240802,113700,4202019080,18720,18720,18720,18720,27
|
|
20240802,113600,4201513640,18720,18740,18760,18720,741
|
|
20240802,113500,4187631220,18750,18760,18760,18750,872
|
|
20240802,113400,4171280010,18760,18780,18780,18760,1288
|
|
20240802,113300,4147107450,18770,18770,18770,18770,0
|
|
20240802,113200,4147107450,18770,18770,18770,18770,160
|
|
20240802,113100,4144104250,18780,18820,18820,18770,1465
|
|
20240802,113000,4116574460,18820,18820,18820,18820,0
|
|
20240802,112900,4116574460,18820,18830,18830,18810,55
|
|
20240802,112800,4115538890,18830,18810,18830,18810,310
|
|
20240802,112700,4109707750,18810,18810,18840,18810,72
|
|
20240802,112600,4108353400,18840,18830,18840,18810,1376
|
|
20240802,112500,4082463240,18830,18850,18850,18830,840
|
|
20240802,112400,4066639140,18850,18850,18850,18850,8
|
|
20240802,112300,4066488340,18850,18850,18850,18850,429
|
|
20240802,112200,4058401690,18850,18880,18880,18850,130
|
|
20240802,112100,4055950290,18880,18890,18890,18880,330
|
|
20240802,112000,4049719590,18890,18880,18890,18850,1038
|
|
20240802,111900,4030146940,18890,18900,18900,18890,72
|
|
20240802,111800,4028786760,18900,18910,18910,18900,860
|
|
20240802,111700,4012527150,18910,18910,18930,18910,170
|
|
20240802,111600,4009311090,18940,18940,18940,18940,335
|
|
20240802,111500,4002966190,18940,18910,18950,18910,206
|
|
20240802,111400,3999070540,18910,18900,18910,18880,315
|
|
20240802,111300,3993118540,18970,18970,18980,18970,27
|
|
20240802,111200,3992606160,18970,18880,18990,18880,5844
|
|
20240802,111100,3881966540,18880,18880,18880,18880,47
|
|
20240802,111000,3881079180,18880,18880,18880,18880,355
|
|
20240802,110900,3874376780,18880,18830,18890,18830,861
|
|
20240802,110800,3858128150,18860,18830,18860,18830,81
|
|
20240802,110700,3856602380,18830,18830,18830,18830,58
|
|
20240802,110600,3855510240,18870,18830,18870,18830,801
|
|
20240802,110500,3840427370,18880,18880,18880,18830,79
|
|
20240802,110400,3838938000,18880,18880,18880,18880,59
|
|
20240802,110300,3837824080,18810,18850,18900,18750,2188
|
|
20240802,110200,3796524300,18850,18720,18850,18720,6438
|
|
20240802,110100,3675584130,18720,18700,18720,18700,134
|
|
20240802,110000,3673076910,18710,18710,18710,18700,471
|
|
20240802,105900,3664267510,18700,18710,18710,18700,38
|
|
20240802,105800,3663556550,18700,18710,18710,18700,171
|
|
20240802,105700,3660358740,18700,18740,18740,18700,1500
|
|
20240802,105600,3632288830,18740,18740,18740,18740,58
|
|
20240802,105500,3631201910,18740,18740,18740,18740,11
|
|
20240802,105400,3630995770,18740,18770,18770,18730,132
|
|
20240802,105300,3628523030,18740,18740,18740,18740,1
|
|
20240802,105200,3628504290,18730,18750,18750,18730,720
|
|
20240802,105100,3615014010,18750,18750,18750,18750,0
|
|
20240802,105000,3615014010,18750,18770,18770,18750,136
|
|
20240802,104900,3612461490,18770,18770,18770,18770,2
|
|
20240802,104800,3612423950,18770,18750,18770,18750,1016
|
|
20240802,104700,3593367060,18740,18740,18740,18740,53
|
|
20240802,104600,3592373840,18730,18750,18750,18730,5
|
|
20240802,104500,3592280130,18750,18750,18750,18750,107
|
|
20240802,104400,3590273880,18750,18750,18750,18750,83
|
|
20240802,104300,3588717630,18750,18750,18760,18750,746
|
|
20240802,104200,3574726510,18750,18750,18750,18750,20
|
|
20240802,104100,3574351510,18750,18690,18750,18670,1449
|
|
20240802,104000,3547283960,18700,18750,18750,18700,1224
|
|
20240802,103900,3524391510,18750,18760,18760,18710,194
|
|
20240802,103800,3520760410,18710,18760,18760,18710,13
|
|
20240802,103700,3520517030,18760,18760,18760,18760,23
|
|
20240802,103600,3520085550,18760,18710,18770,18710,15
|
|
20240802,103500,3519804560,18710,18720,18720,18710,629
|
|
20240802,103400,3508033110,18720,18770,18770,18720,202
|
|
20240802,103300,3504250120,18730,18740,18750,18730,435
|
|
20240802,103200,3496099180,18740,18780,18780,18740,120
|
|
20240802,103100,3493849160,18750,18790,18790,18750,642
|
|
20240802,103000,3481798060,18790,18760,18790,18750,352
|
|
20240802,102900,3475195980,18760,18800,18800,18760,136
|
|
20240802,102800,3472644500,18810,18770,18810,18750,519
|
|
20240802,102700,3462912750,18770,18850,18850,18750,4762
|
|
20240802,102600,3373415610,18850,18830,18850,18820,367
|
|
20240802,102500,3366498510,18840,18850,18860,18840,846
|
|
20240802,102400,3350550010,18860,18860,18870,18860,1267
|
|
20240802,102300,3326650070,18860,18840,18860,18840,915
|
|
20240802,102200,3309407970,18840,18800,18850,18800,569
|
|
20240802,102100,3298703990,18790,18800,18800,18780,176
|
|
20240802,102000,3295397200,18770,18800,18850,18770,1066
|
|
20240802,101900,3275351040,18800,18820,18820,18800,296
|
|
20240802,101800,3269784690,18850,18870,18870,18830,156
|
|
20240802,101700,3266843260,18870,18850,18880,18850,1180
|
|
20240802,101600,3244577730,18840,18820,18850,18820,715
|
|
20240802,101500,3231107190,18820,18790,18840,18790,340
|
|
20240802,101400,3224709940,18780,18780,18780,18750,926
|
|
20240802,101300,3207330290,18770,18840,18840,18770,2685
|
|
20240802,101200,3156751940,18840,18680,18840,18680,5308
|
|
20240802,101100,3057137180,18690,18610,18690,18610,2139
|
|
20240802,101000,3017226870,18610,18610,18610,18600,468
|
|
20240802,100900,3008517890,18610,18610,18610,18610,57
|
|
20240802,100800,3007457120,18600,18600,18600,18600,52
|
|
20240802,100700,3006489920,18600,18600,18610,18600,60
|
|
20240802,100600,3005373510,18610,18610,18610,18550,239
|
|
20240802,100500,3000930260,18610,18650,18650,18600,1273
|
|
20240802,100400,2977231310,18660,18650,18660,18650,209
|
|
20240802,100300,2973332580,18650,18570,18660,18570,1536
|
|
20240802,100200,2944772030,18570,18470,18570,18470,3755
|
|
20240802,100100,2875200940,18490,18490,18490,18450,1460
|
|
20240802,100000,2848240640,18470,18490,18490,18470,140
|
|
20240802,095900,2845653640,18490,18490,18490,18470,22
|
|
20240802,095800,2845246960,18490,18440,18490,18440,390
|
|
20240802,095700,2838052200,18440,18460,18460,18440,502
|
|
20240802,095600,2828793080,18460,18430,18460,18430,798
|
|
20240802,095500,2814077980,18440,18440,18440,18440,1267
|
|
20240802,095400,2790714500,18460,18450,18460,18430,1546
|
|
20240802,095300,2762201630,18450,18430,18450,18430,458
|
|
20240802,095200,2753758660,18420,18440,18440,18420,1608
|
|
20240802,095100,2724127320,18440,18460,18460,18440,685
|
|
20240802,095000,2711486410,18460,18460,18490,18460,313
|
|
20240802,094900,2705705940,18500,18420,18510,18420,30
|
|
20240802,094800,2705152200,18500,18410,18500,18400,7662
|
|
20240802,094700,2563751420,18410,18420,18420,18400,3093
|
|
20240802,094600,2506808000,18420,18450,18450,18420,314
|
|
20240802,094500,2501021060,18450,18420,18450,18410,134
|
|
20240802,094400,2498553750,18410,18410,18410,18400,619
|
|
20240802,094300,2487161580,18410,18410,18450,18400,908
|
|
20240802,094200,2470443470,18420,18410,18420,18410,176
|
|
20240802,094100,2467202040,18410,18400,18410,18370,1768
|
|
20240802,094000,2434689370,18400,18410,18410,18400,1007
|
|
20240802,093900,2416155410,18410,18410,18420,18400,1234
|
|
20240802,093800,2393437860,18410,18460,18460,18410,1539
|
|
20240802,093700,2365080580,18440,18450,18470,18440,723
|
|
20240802,093600,2351746690,18470,18450,18480,18440,862
|
|
20240802,093500,2335824860,18450,18470,18480,18450,1149
|
|
20240802,093400,2314617000,18480,18470,18480,18470,1353
|
|
20240802,093300,2289621210,18470,18470,18480,18470,855
|
|
20240802,093200,2273829160,18470,18450,18480,18430,3430
|
|
20240802,093100,2210502110,18440,18440,18440,18410,1154
|
|
20240802,093000,2189236000,18440,18400,18450,18400,5158
|
|
20240802,092900,2094261330,18360,18320,18360,18310,1019
|
|
20240802,092800,2075582300,18310,18320,18320,18310,1768
|
|
20240802,092700,2043206460,18330,18360,18400,18310,8108
|
|
20240802,092600,1894556270,18380,18410,18450,18360,5860
|
|
20240802,092500,1786833660,18410,18400,18410,18400,236
|
|
20240802,092400,1782491130,18400,18370,18400,18370,2186
|
|
20240802,092300,1742294060,18370,18360,18380,18330,2369
|
|
20240802,092200,1698816330,18360,18370,18390,18350,943
|
|
20240802,092100,1681487350,18380,18360,18390,18330,2772
|
|
20240802,092000,1630623900,18350,18400,18400,18340,3959
|
|
20240802,091900,1557894010,18410,18440,18450,18370,5839
|
|
20240802,091800,1450493300,18470,18600,18600,18420,14669
|
|
20240802,091700,1178922300,18600,18650,18650,18600,4327
|
|
20240802,091600,1098414760,18650,18680,18680,18640,7316
|
|
20240802,091500,961884990,18680,18700,18750,18680,1045
|
|
20240802,091400,942351290,18690,18700,18760,18690,717
|
|
20240802,091300,928925700,18700,18700,18760,18700,1081
|
|
20240802,091200,908685480,18700,18690,18700,18680,1213
|
|
20240802,091100,886024600,18680,18680,18700,18680,582
|
|
20240802,091000,875151640,18740,18680,18740,18670,684
|
|
20240802,090900,862373370,18670,18680,18680,18660,2014
|
|
20240802,090800,824774670,18670,18760,18760,18660,3535
|
|
20240802,090700,758753670,18670,18700,18760,18660,3788
|
|
20240802,090600,687883680,18750,18660,18760,18650,1349
|
|
20240802,090500,662655020,18650,18700,18770,18650,2956
|
|
20240802,090400,607408550,18690,18700,18790,18650,1469
|
|
20240802,090300,579884920,18700,18590,18700,18560,3239
|
|
20240802,090200,519568370,18590,18540,18600,18510,2909
|
|
20240802,090100,465658650,18550,18490,18650,18450,7383
|
|
20240802,090000,328948420,18490,18660,18660,18480,17555
|