588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184500,3047477250,18880,18880,18880,18880,5662
|
|
20240809,184400,3047477250,18880,18880,18880,18880,0
|
|
20240809,184300,3047477250,18880,18880,18880,18880,0
|
|
20240809,184200,3047477250,18880,18880,18880,18880,0
|
|
20240809,184100,3047477250,18880,18880,18880,18880,0
|
|
20240809,184000,3047477250,18880,18880,18880,18880,0
|
|
20240809,183900,3047477250,18880,18880,18880,18880,0
|
|
20240809,183800,3047477250,18880,18880,18880,18880,0
|
|
20240809,183700,3047477250,18880,18880,18880,18880,0
|
|
20240809,183600,3047477250,18880,18880,18880,18880,0
|
|
20240809,183500,3047477250,18880,18880,18880,18880,0
|
|
20240809,183400,3047477250,18880,18880,18880,18880,0
|
|
20240809,183300,3047477250,18880,18880,18880,18880,0
|
|
20240809,183200,3047477250,18880,18880,18880,18880,0
|
|
20240809,183100,3047477250,18880,18880,18880,18880,0
|
|
20240809,183000,3047477250,18880,18880,18880,18880,0
|
|
20240809,182900,3047477250,18880,18880,18880,18880,0
|
|
20240809,182800,3047477250,18880,18880,18880,18880,0
|
|
20240809,182700,3047477250,18880,18880,18880,18880,0
|
|
20240809,182600,3047477250,18880,18880,18880,18880,0
|
|
20240809,182500,3047477250,18880,18880,18880,18880,0
|
|
20240809,182400,3047477250,18880,18880,18880,18880,0
|
|
20240809,182300,3047477250,18880,18880,18880,18880,0
|
|
20240809,182200,3047477250,18880,18880,18880,18880,0
|
|
20240809,182100,3047477250,18880,18880,18880,18880,0
|
|
20240809,182000,3047477250,18880,18880,18880,18880,0
|
|
20240809,181900,3047477250,18880,18880,18880,18880,0
|
|
20240809,181800,3047477250,18880,18880,18880,18880,0
|
|
20240809,181700,3047477250,18880,18880,18880,18880,0
|
|
20240809,181600,3047477250,18880,18880,18880,18880,0
|
|
20240809,181500,3047477250,18880,18880,18880,18880,5662
|
|
20240809,181400,3047477250,18880,18880,18880,18880,0
|
|
20240809,181300,3047477250,18880,18880,18880,18880,0
|
|
20240809,181200,3047477250,18880,18880,18880,18880,0
|
|
20240809,181100,3047477250,18880,18880,18880,18880,0
|
|
20240809,181000,3047477250,18880,18880,18880,18880,0
|
|
20240809,180900,3047477250,18880,18880,18880,18880,0
|
|
20240809,180800,3047477250,18880,18880,18880,18880,0
|
|
20240809,180700,3047477250,18880,18880,18880,18880,0
|
|
20240809,180600,3047477250,18880,18880,18880,18880,0
|
|
20240809,180500,3047477250,18880,18880,18880,18880,0
|
|
20240809,180400,3047477250,18880,18880,18880,18880,0
|
|
20240809,180300,3047477250,18880,18880,18880,18880,0
|
|
20240809,180200,3047477250,18880,18880,18880,18880,0
|
|
20240809,180100,3047477250,18880,18880,18880,18880,0
|
|
20240809,180000,3047477250,18880,18880,18880,18880,0
|
|
20240809,175900,3047477250,18880,18880,18880,18880,0
|
|
20240809,175800,3047477250,18880,18880,18880,18880,0
|
|
20240809,175700,3047477250,18880,18880,18880,18880,0
|
|
20240809,175600,3047477250,18880,18880,18880,18880,0
|
|
20240809,175500,3047477250,18880,18880,18880,18880,0
|
|
20240809,175400,3047477250,18880,18880,18880,18880,0
|
|
20240809,175300,3047477250,18880,18880,18880,18880,0
|
|
20240809,175200,3047477250,18880,18880,18880,18880,0
|
|
20240809,175100,3047477250,18880,18880,18880,18880,0
|
|
20240809,175000,3047477250,18880,18880,18880,18880,0
|
|
20240809,174900,3047477250,18880,18880,18880,18880,0
|
|
20240809,174800,3047477250,18880,18880,18880,18880,0
|
|
20240809,174700,3047477250,18880,18880,18880,18880,0
|
|
20240809,174600,3047477250,18880,18880,18880,18880,0
|
|
20240809,174500,3047477250,18880,18880,18880,18880,5662
|
|
20240809,174400,3047477250,18880,18880,18880,18880,0
|
|
20240809,174300,3047477250,18880,18880,18880,18880,0
|
|
20240809,174200,3047477250,18880,18880,18880,18880,0
|
|
20240809,174100,3047477250,18880,18880,18880,18880,0
|
|
20240809,174000,3047477250,18880,18880,18880,18880,0
|
|
20240809,173900,3047477250,18880,18880,18880,18880,0
|
|
20240809,173800,3047477250,18880,18880,18880,18880,0
|
|
20240809,173700,3047477250,18880,18880,18880,18880,0
|
|
20240809,173600,3047477250,18880,18880,18880,18880,0
|
|
20240809,173500,3047477250,18880,18880,18880,18880,0
|
|
20240809,173400,3047477250,18880,18880,18880,18880,0
|
|
20240809,173300,3047477250,18880,18880,18880,18880,0
|
|
20240809,173200,3047477250,18880,18880,18880,18880,0
|
|
20240809,173100,3047477250,18880,18880,18880,18880,0
|
|
20240809,173000,3047477250,18880,18880,18880,18880,0
|
|
20240809,172900,3047477250,18880,18880,18880,18880,0
|
|
20240809,172800,3047477250,18880,18880,18880,18880,0
|
|
20240809,172700,3047477250,18880,18880,18880,18880,0
|
|
20240809,172600,3047477250,18880,18880,18880,18880,0
|
|
20240809,172500,3047477250,18880,18880,18880,18880,0
|
|
20240809,172400,3047477250,18880,18880,18880,18880,0
|
|
20240809,172300,3047477250,18880,18880,18880,18880,0
|
|
20240809,172200,3047477250,18880,18880,18880,18880,0
|
|
20240809,172100,3047477250,18880,18880,18880,18880,0
|
|
20240809,172000,3047477250,18880,18880,18880,18880,0
|
|
20240809,171900,3047477250,18880,18880,18880,18880,0
|
|
20240809,171800,3047477250,18880,18880,18880,18880,0
|
|
20240809,171700,3047477250,18880,18880,18880,18880,0
|
|
20240809,171600,3047477250,18880,18880,18880,18880,0
|
|
20240809,171500,3047477250,18880,18880,18880,18880,5662
|
|
20240809,171400,3047477250,18880,18880,18880,18880,0
|
|
20240809,171300,3047477250,18880,18880,18880,18880,0
|
|
20240809,171200,3047477250,18880,18880,18880,18880,0
|
|
20240809,171100,3047477250,18880,18880,18880,18880,0
|
|
20240809,171000,3047477250,18880,18880,18880,18880,0
|
|
20240809,170900,3047477250,18880,18880,18880,18880,0
|
|
20240809,170800,3047477250,18880,18880,18880,18880,0
|
|
20240809,170700,3047477250,18880,18880,18880,18880,0
|
|
20240809,170600,3047477250,18880,18880,18880,18880,0
|
|
20240809,170500,3047477250,18880,18880,18880,18880,0
|
|
20240809,170400,3047477250,18880,18880,18880,18880,0
|
|
20240809,170300,3047477250,18880,18880,18880,18880,0
|
|
20240809,170200,3047477250,18880,18880,18880,18880,0
|
|
20240809,170100,3047477250,18880,18880,18880,18880,0
|
|
20240809,170000,3047477250,18880,18880,18880,18880,0
|
|
20240809,165900,3047477250,18880,18880,18880,18880,0
|
|
20240809,165800,3047477250,18880,18880,18880,18880,0
|
|
20240809,165700,3047477250,18880,18880,18880,18880,0
|
|
20240809,165600,3047477250,18880,18880,18880,18880,0
|
|
20240809,165500,3047477250,18880,18880,18880,18880,0
|
|
20240809,165400,3047477250,18880,18880,18880,18880,0
|
|
20240809,165300,3047477250,18880,18880,18880,18880,0
|
|
20240809,165200,3047477250,18880,18880,18880,18880,0
|
|
20240809,165100,3047477250,18880,18880,18880,18880,0
|
|
20240809,165000,3047477250,18880,18880,18880,18880,0
|
|
20240809,164900,3047477250,18880,18880,18880,18880,0
|
|
20240809,164800,3047477250,18880,18880,18880,18880,0
|
|
20240809,164700,3047477250,18880,18880,18880,18880,0
|
|
20240809,164600,3047477250,18880,18880,18880,18880,0
|
|
20240809,164500,3047477250,18880,18880,18880,18880,5662
|
|
20240809,164400,3047477250,18880,18880,18880,18880,0
|
|
20240809,164300,3047477250,18880,18880,18880,18880,0
|
|
20240809,164200,3047477250,18880,18880,18880,18880,0
|
|
20240809,164100,3047477250,18880,18880,18880,18880,0
|
|
20240809,164000,3047477250,18880,18880,18880,18880,0
|
|
20240809,163900,3047477250,18880,18880,18880,18880,0
|
|
20240809,163800,3047477250,18880,18880,18880,18880,0
|
|
20240809,163700,3047477250,18880,18880,18880,18880,0
|
|
20240809,163600,3047477250,18880,18880,18880,18880,0
|
|
20240809,163500,3047477250,18880,18880,18880,18880,0
|
|
20240809,163400,3047477250,18880,18880,18880,18880,0
|
|
20240809,163300,3047477250,18880,18880,18880,18880,0
|
|
20240809,163200,3047477250,18880,18880,18880,18880,0
|
|
20240809,163100,3047477250,18880,18880,18880,18880,0
|
|
20240809,163000,3047477250,18880,18880,18880,18880,0
|
|
20240809,162900,3047477250,18880,18880,18880,18880,0
|
|
20240809,162800,3047477250,18880,18880,18880,18880,0
|
|
20240809,162700,3047477250,18880,18880,18880,18880,0
|
|
20240809,162600,3047477250,18880,18880,18880,18880,0
|
|
20240809,162500,3047477250,18880,18880,18880,18880,0
|
|
20240809,162400,3047477250,18880,18880,18880,18880,0
|
|
20240809,162300,3047477250,18880,18880,18880,18880,0
|
|
20240809,162200,3047477250,18880,18880,18880,18880,0
|
|
20240809,162100,3047477250,18880,18880,18880,18880,0
|
|
20240809,162000,3047477250,18880,18880,18880,18880,0
|
|
20240809,161900,3047477250,18880,18880,18880,18880,0
|
|
20240809,161800,3047477250,18880,18880,18880,18880,0
|
|
20240809,161700,3047477250,18880,18880,18880,18880,0
|
|
20240809,161600,3047477250,18880,18880,18880,18880,0
|
|
20240809,161500,3047477250,18880,18880,18880,18880,5662
|
|
20240809,161400,3047477250,18880,18880,18880,18880,0
|
|
20240809,161300,3047477250,18880,18880,18880,18880,0
|
|
20240809,161200,3047477250,18880,18880,18880,18880,0
|
|
20240809,161100,3047477250,18880,18880,18880,18880,0
|
|
20240809,161000,3047477250,18880,18880,18880,18880,0
|
|
20240809,160900,3047477250,18880,18880,18880,18880,0
|
|
20240809,160800,3047477250,18880,18880,18880,18880,0
|
|
20240809,160700,3047477250,18880,18880,18880,18880,0
|
|
20240809,160600,3047477250,18880,18880,18880,18880,0
|
|
20240809,160500,3047477250,18880,18880,18880,18880,0
|
|
20240809,160400,3047477250,18880,18880,18880,18880,0
|
|
20240809,160300,3047477250,18880,18880,18880,18880,0
|
|
20240809,160200,3047477250,18880,18880,18880,18880,0
|
|
20240809,160100,3047477250,18880,18880,18880,18880,0
|
|
20240809,160000,3047477250,18880,18880,18880,18880,0
|
|
20240809,155900,3047477250,18880,18880,18880,18880,0
|
|
20240809,155800,3047477250,18880,18880,18880,18880,0
|
|
20240809,155700,3047477250,18880,18880,18880,18880,0
|
|
20240809,155600,3047477250,18880,18880,18880,18880,0
|
|
20240809,155500,3047477250,18880,18880,18880,18880,0
|
|
20240809,155400,3047477250,18880,18880,18880,18880,0
|
|
20240809,155300,3047477250,18880,18880,18880,18880,0
|
|
20240809,155200,3047477250,18880,18880,18880,18880,0
|
|
20240809,155100,3047477250,18880,18880,18880,18880,0
|
|
20240809,155000,3047477250,18880,18880,18880,18880,0
|
|
20240809,154900,3047477250,18880,18880,18880,18880,0
|
|
20240809,154800,3047477250,18880,18880,18880,18880,0
|
|
20240809,154700,3047477250,18880,18880,18880,18880,0
|
|
20240809,154600,3047477250,18880,18880,18880,18880,0
|
|
20240809,154500,3047477250,18880,18880,18880,18880,5662
|
|
20240809,154400,3047477250,18880,18880,18880,18880,0
|
|
20240809,154300,3047477250,18880,18880,18880,18880,0
|
|
20240809,154200,3047477250,18880,18880,18880,18880,0
|
|
20240809,154100,3047477250,18880,18880,18880,18880,0
|
|
20240809,154000,3047477250,18880,18880,18880,18880,0
|
|
20240809,153900,3047477250,18880,18880,18880,18880,0
|
|
20240809,153800,3047477250,18880,18880,18880,18880,0
|
|
20240809,153700,3047477250,18880,18880,18880,18880,0
|
|
20240809,153600,3047477250,18880,18880,18880,18880,0
|
|
20240809,153500,3047477250,18880,18880,18880,18880,0
|
|
20240809,153400,3047477250,18880,18880,18880,18880,0
|
|
20240809,153300,3047477250,18880,18880,18880,18880,0
|
|
20240809,153200,3047477250,18880,18880,18880,18880,0
|
|
20240809,153100,3047477250,18880,18880,18880,18880,0
|
|
20240809,153000,3047477250,18880,18880,18880,18880,5662
|
|
20240809,152900,2940578690,18770,18770,18770,18770,0
|
|
20240809,152800,2940578690,18770,18770,18770,18770,0
|
|
20240809,152700,2940578690,18770,18770,18770,18770,0
|
|
20240809,152600,2940578690,18770,18770,18770,18770,0
|
|
20240809,152500,2940578690,18770,18770,18770,18770,0
|
|
20240809,152400,2940578690,18770,18770,18770,18770,0
|
|
20240809,152300,2940578690,18770,18770,18770,18770,0
|
|
20240809,152200,2940578690,18770,18770,18770,18770,0
|
|
20240809,152100,2940578690,18770,18770,18770,18770,0
|
|
20240809,152000,2940578690,18770,18770,18770,18770,0
|
|
20240809,151900,2940578690,18770,18760,18770,18710,599
|
|
20240809,151800,2929346340,18760,18770,18770,18710,545
|
|
20240809,151700,2919129560,18790,18800,18800,18750,1180
|
|
20240809,151600,2896970160,18800,18810,18810,18790,950
|
|
20240809,151500,2879108670,18810,18850,18860,18810,578
|
|
20240809,151400,2868214000,18850,18850,18860,18840,742
|
|
20240809,151300,2854225890,18850,18820,18850,18820,557
|
|
20240809,151200,2843731660,18820,18800,18830,18790,446
|
|
20240809,151100,2835341610,18800,18770,18800,18760,495
|
|
20240809,151000,2826046270,18770,18750,18770,18750,468
|
|
20240809,150900,2817267780,18710,18710,18750,18710,87
|
|
20240809,150800,2815637250,18750,18750,18750,18700,48
|
|
20240809,150700,2814737650,18750,18700,18750,18690,375
|
|
20240809,150600,2807707710,18700,18750,18750,18690,79
|
|
20240809,150500,2806227840,18690,18690,18690,18690,16
|
|
20240809,150400,2805928800,18750,18730,18750,18700,3839
|
|
20240809,150300,2734032820,18730,18740,18740,18730,601
|
|
20240809,150200,2722774740,18740,18740,18740,18740,19
|
|
20240809,150100,2722418680,18760,18770,18780,18740,228
|
|
20240809,150000,2718142040,18770,18760,18780,18760,420
|
|
20240809,145900,2710261350,18740,18750,18760,18740,533
|
|
20240809,145800,2700267210,18740,18750,18750,18740,75
|
|
20240809,145700,2698861060,18750,18730,18750,18730,100
|
|
20240809,145600,2696986730,18730,18710,18730,18710,397
|
|
20240809,145500,2689557580,18750,18750,18750,18750,18
|
|
20240809,145400,2689220080,18710,18710,18750,18710,179
|
|
20240809,145300,2685866390,18750,18710,18750,18700,88
|
|
20240809,145200,2684218850,18710,18700,18710,18700,488
|
|
20240809,145100,2675092400,18710,18710,18710,18700,115
|
|
20240809,145000,2672941380,18710,18750,18750,18710,195
|
|
20240809,144900,2669288450,18710,18710,18710,18710,42
|
|
20240809,144800,2668502630,18710,18750,18770,18710,160
|
|
20240809,144700,2665503030,18760,18690,18760,18690,1094
|
|
20240809,144600,2644999510,18690,18730,18730,18690,126
|
|
20240809,144500,2642640970,18740,18710,18740,18710,929
|
|
20240809,144400,2625248770,18700,18680,18700,18680,137
|
|
20240809,144300,2622686890,18680,18680,18700,18680,13
|
|
20240809,144200,2622443870,18680,18680,18700,18670,333
|
|
20240809,144100,2616225180,18680,18680,18680,18680,3
|
|
20240809,144000,2616169140,18670,18700,18710,18670,716
|
|
20240809,143900,2602794150,18700,18700,18710,18700,394
|
|
20240809,143800,2595425560,18700,18710,18710,18700,28
|
|
20240809,143700,2594901700,18700,18700,18700,18690,270
|
|
20240809,143600,2589852710,18700,18690,18700,18680,420
|
|
20240809,143500,2582002620,18670,18700,18700,18670,17
|
|
20240809,143400,2581685140,18700,18700,18700,18700,41
|
|
20240809,143300,2580918440,18710,18710,18710,18710,12
|
|
20240809,143200,2580693920,18720,18670,18720,18670,581
|
|
20240809,143100,2569843080,18690,18700,18700,18690,116
|
|
20240809,143000,2567674170,18720,18550,18720,18550,2467
|
|
20240809,142900,2521640620,18540,18640,18640,18540,2
|
|
20240809,142800,2521603440,18640,18650,18650,18520,146
|
|
20240809,142700,2518885840,18690,18520,18690,18520,1542
|
|
20240809,142600,2490207130,18520,18610,18610,18520,110
|
|
20240809,142500,2488162180,18610,18610,18610,18590,46
|
|
20240809,142400,2487306270,18610,18600,18610,18590,177
|
|
20240809,142300,2484014100,18590,18600,18600,18590,2
|
|
20240809,142200,2483976910,18610,18520,18610,18520,558
|
|
20240809,142100,2473633710,18540,18620,18620,18540,596
|
|
20240809,142000,2462556840,18620,18520,18640,18510,1058
|
|
20240809,141900,2442873270,18510,18510,18510,18510,0
|
|
20240809,141800,2442873270,18510,18530,18560,18500,31
|
|
20240809,141700,2442298930,18500,18480,18500,18480,6
|
|
20240809,141600,2442187990,18480,18480,18480,18480,5
|
|
20240809,141500,2442095590,18480,18560,18590,18480,89
|
|
20240809,141400,2440449320,18560,18500,18590,18500,1365
|
|
20240809,141300,2415137050,18500,18520,18520,18500,46
|
|
20240809,141200,2414285650,18530,18550,18560,18530,179
|
|
20240809,141100,2410966100,18550,18550,18570,18550,26
|
|
20240809,141000,2410483660,18550,18540,18550,18540,75
|
|
20240809,140900,2409092910,18540,18550,18550,18540,20
|
|
20240809,140800,2408722050,18550,18500,18550,18500,74
|
|
20240809,140700,2407350810,18500,18500,18500,18500,0
|
|
20240809,140600,2407350810,18500,18460,18550,18460,290
|
|
20240809,140500,2401984730,18500,18470,18500,18460,1466
|
|
20240809,140400,2374909430,18470,18480,18480,18470,181
|
|
20240809,140300,2371565540,18480,18510,18510,18480,59
|
|
20240809,140200,2370474770,18480,18500,18510,18480,147
|
|
20240809,140100,2367754460,18510,18500,18510,18500,24
|
|
20240809,140000,2367310260,18500,18500,18510,18500,68
|
|
20240809,135900,2366051910,18500,18500,18500,18500,7
|
|
20240809,135800,2365922410,18510,18490,18550,18470,945
|
|
20240809,135700,2348454150,18490,18560,18570,18490,1362
|
|
20240809,135600,2323241230,18520,18520,18580,18510,296
|
|
20240809,135500,2317756960,18590,18530,18590,18530,133
|
|
20240809,135400,2315290490,18590,18590,18590,18540,37
|
|
20240809,135300,2314603160,18580,18530,18580,18530,320
|
|
20240809,135200,2308663320,18520,18520,18520,18520,51
|
|
20240809,135100,2307718800,18520,18510,18560,18510,45
|
|
20240809,135000,2306884170,18510,18510,18510,18510,89
|
|
20240809,134900,2305236780,18510,18520,18520,18510,49
|
|
20240809,134800,2304329330,18520,18530,18530,18520,15
|
|
20240809,134700,2304051520,18560,18510,18560,18510,48
|
|
20240809,134600,2303161840,18510,18510,18510,18510,147
|
|
20240809,134500,2300440870,18510,18510,18560,18510,220
|
|
20240809,134400,2296367310,18510,18510,18520,18510,335
|
|
20240809,134300,2290166270,18510,18530,18530,18510,356
|
|
20240809,134200,2283574500,18530,18550,18560,18520,454
|
|
20240809,134100,2275155320,18550,18550,18550,18550,101
|
|
20240809,134000,2273281770,18570,18560,18570,18560,96
|
|
20240809,133900,2271499770,18560,18580,18590,18560,677
|
|
20240809,133800,2258926020,18570,18570,18570,18570,3
|
|
20240809,133700,2258870310,18570,18570,18570,18570,10
|
|
20240809,133600,2258684610,18570,18590,18600,18560,133
|
|
20240809,133500,2256212610,18590,18590,18590,18580,20
|
|
20240809,133400,2255840860,18590,18590,18590,18590,1
|
|
20240809,133300,2255822270,18570,18550,18570,18550,143
|
|
20240809,133200,2253168220,18540,18550,18550,18540,60
|
|
20240809,133100,2252055810,18560,18540,18560,18540,301
|
|
20240809,133000,2246474350,18540,18550,18560,18540,36
|
|
20240809,132900,2245806370,18540,18550,18550,18540,438
|
|
20240809,132800,2237683330,18560,18560,18560,18560,2
|
|
20240809,132700,2237646210,18590,18570,18590,18550,1410
|
|
20240809,132600,2211479830,18570,18580,18630,18570,233
|
|
20240809,132500,2207148410,18580,18650,18650,18580,36
|
|
20240809,132400,2206478490,18580,18600,18670,18580,1764
|
|
20240809,132300,2173648740,18610,18660,18680,18600,2856
|
|
20240809,132200,2120441900,18650,18650,18650,18650,25
|
|
20240809,132100,2119975650,18650,18650,18650,18650,10
|
|
20240809,132000,2119789150,18650,18650,18660,18650,41
|
|
20240809,131900,2119024480,18650,18650,18650,18650,196
|
|
20240809,131800,2115369080,18660,18650,18680,18650,228
|
|
20240809,131700,2111115200,18650,18650,18650,18650,12
|
|
20240809,131600,2110891400,18690,18650,18690,18650,21
|
|
20240809,131500,2110499150,18690,18670,18690,18650,1325
|
|
20240809,131400,2085763990,18680,18700,18700,18680,15
|
|
20240809,131300,2085483770,18700,18700,18700,18700,0
|
|
20240809,131200,2085483770,18700,18680,18700,18670,33
|
|
20240809,131100,2084867110,18660,18660,18660,18660,44
|
|
20240809,131000,2084046070,18660,18670,18670,18660,6
|
|
20240809,130900,2083934100,18660,18660,18660,18660,5
|
|
20240809,130800,2083840800,18660,18660,18660,18660,101
|
|
20240809,130700,2081956140,18660,18660,18660,18660,6
|
|
20240809,130600,2081844180,18700,18660,18700,18660,70
|
|
20240809,130500,2080535690,18700,18700,18700,18700,6
|
|
20240809,130400,2080423490,18660,18680,18680,18660,222
|
|
20240809,130300,2076277920,18690,18690,18690,18680,243
|
|
20240809,130200,2071736400,18700,18700,18700,18700,6
|
|
20240809,130100,2071624200,18700,18690,18700,18690,106
|
|
20240809,130000,2069642510,18690,18700,18700,18690,28
|
|
20240809,125900,2069119040,18700,18700,18700,18700,54
|
|
20240809,125800,2068109240,18700,18690,18700,18690,27
|
|
20240809,125700,2067604590,18690,18700,18700,18690,162
|
|
20240809,125600,2064575830,18700,18690,18700,18690,20
|
|
20240809,125500,2064201860,18690,18690,18700,18690,17
|
|
20240809,125400,2063884070,18690,18700,18700,18690,50
|
|
20240809,125300,2062949510,18700,18690,18700,18690,134
|
|
20240809,125200,2060444750,18700,18690,18700,18690,43
|
|
20240809,125100,2059640670,18700,18740,18740,18690,237
|
|
20240809,125000,2055208860,18740,18710,18750,18710,126
|
|
20240809,124900,2052849100,18710,18710,18710,18710,4
|
|
20240809,124800,2052774260,18710,18710,18710,18710,10
|
|
20240809,124700,2052587160,18710,18700,18710,18700,276
|
|
20240809,124600,2047424670,18700,18700,18700,18700,10
|
|
20240809,124500,2047237670,18710,18710,18710,18700,52
|
|
20240809,124400,2046265250,18700,18700,18700,18700,33
|
|
20240809,124300,2045648150,18700,18720,18720,18700,62
|
|
20240809,124200,2044488120,18720,18720,18720,18720,86
|
|
20240809,124100,2042878200,18720,18720,18720,18720,3
|
|
20240809,124000,2042822040,18720,18720,18750,18720,52
|
|
20240809,123900,2041848360,18720,18750,18750,18720,22
|
|
20240809,123800,2041435960,18750,18730,18750,18730,399
|
|
20240809,123700,2033962350,18730,18740,18740,18730,132
|
|
20240809,123600,2031489280,18740,18730,18740,18730,12
|
|
20240809,123500,2031264490,18730,18740,18750,18730,258
|
|
20240809,123400,2026432020,18740,18730,18740,18730,12
|
|
20240809,123300,2026207250,18730,18720,18730,18720,25
|
|
20240809,123200,2025739190,18750,18760,18760,18750,11
|
|
20240809,123100,2025532880,18760,18760,18760,18750,72
|
|
20240809,123000,2024182180,18760,18720,18760,18720,50
|
|
20240809,122900,2023244820,18720,18750,18760,18720,1189
|
|
20240809,122800,2000956280,18750,18750,18750,18750,151
|
|
20240809,122700,1998125030,18750,18750,18750,18750,111
|
|
20240809,122600,1996043780,18770,18770,18770,18770,0
|
|
20240809,122500,1996043780,18770,18760,18770,18760,759
|
|
20240809,122400,1981797750,18740,18750,18750,18740,312
|
|
20240809,122300,1975948530,18750,18730,18750,18730,516
|
|
20240809,122200,1966278450,18720,18720,18720,18720,32
|
|
20240809,122100,1965679410,18710,18710,18710,18710,47
|
|
20240809,122000,1964800040,18710,18680,18710,18680,1817
|
|
20240809,121900,1930845930,18670,18680,18680,18670,14
|
|
20240809,121800,1930584450,18670,18700,18700,18670,228
|
|
20240809,121700,1926324260,18700,18700,18700,18700,39
|
|
20240809,121600,1925594960,18710,18700,18710,18700,57
|
|
20240809,121500,1924528530,18700,18700,18710,18700,111
|
|
20240809,121400,1922452800,18700,18710,18710,18700,73
|
|
20240809,121300,1921087020,18710,18710,18710,18710,42
|
|
20240809,121200,1920301200,18700,18720,18720,18700,208
|
|
20240809,121100,1916407520,18720,18730,18730,18720,9
|
|
20240809,121000,1916239020,18720,18730,18730,18720,84
|
|
20240809,120900,1914665730,18730,18730,18730,18730,14
|
|
20240809,120800,1914403510,18720,18720,18730,18720,5
|
|
20240809,120700,1914309890,18720,18720,18720,18720,3
|
|
20240809,120600,1914253730,18720,18740,18740,18720,25
|
|
20240809,120500,1913785350,18740,18720,18740,18720,86
|
|
20240809,120400,1912174260,18720,18720,18720,18720,62
|
|
20240809,120300,1911013620,18720,18790,18790,18700,2043
|
|
20240809,120200,1872749210,18790,18800,18800,18790,86
|
|
20240809,120100,1871133220,18800,18830,18830,18800,13
|
|
20240809,120000,1870888560,18830,18840,18850,18830,267
|
|
20240809,115900,1865858690,18840,18840,18840,18840,1
|
|
20240809,115800,1865839850,18840,18840,18850,18840,268
|
|
20240809,115700,1860790720,18850,18860,18860,18850,51
|
|
20240809,115600,1859829070,18860,18830,18870,18830,301
|
|
20240809,115500,1854154870,18840,18790,18840,18780,1089
|
|
20240809,115400,1833685080,18780,18720,18780,18720,275
|
|
20240809,115300,1828525330,18730,18730,18730,18730,0
|
|
20240809,115200,1828525330,18730,18720,18730,18720,76
|
|
20240809,115100,1827102330,18720,18730,18730,18720,87
|
|
20240809,115000,1825473110,18740,18730,18750,18730,64
|
|
20240809,114900,1824273180,18730,18720,18730,18720,78
|
|
20240809,114800,1822812800,18720,18720,18720,18720,6
|
|
20240809,114700,1822700480,18750,18720,18750,18720,124
|
|
20240809,114600,1820376020,18720,18720,18720,18720,75
|
|
20240809,114500,1818972020,18750,18740,18750,18720,128
|
|
20240809,114400,1816572390,18740,18720,18740,18720,248
|
|
20240809,114300,1811924890,18740,18730,18740,18730,712
|
|
20240809,114200,1798583810,18720,18690,18730,18690,50
|
|
20240809,114100,1797648330,18690,18690,18690,18690,26
|
|
20240809,114000,1797162390,18680,18680,18690,18680,18
|
|
20240809,113900,1796826040,18680,18690,18690,18680,8
|
|
20240809,113800,1796676590,18690,18680,18690,18680,224
|
|
20240809,113700,1792491060,18680,18740,18740,18680,820
|
|
20240809,113600,1777152300,18740,18700,18740,18700,605
|
|
20240809,113500,1765835600,18700,18740,18740,18700,66
|
|
20240809,113400,1764598920,18740,18700,18740,18700,222
|
|
20240809,113300,1760447040,18700,18700,18700,18700,32
|
|
20240809,113200,1759848640,18700,18700,18710,18700,13
|
|
20240809,113100,1759605480,18710,18690,18710,18690,215
|
|
20240809,113000,1755585220,18690,18680,18690,18680,46
|
|
20240809,112900,1754725490,18680,18710,18710,18680,158
|
|
20240809,112800,1751773670,18710,18710,18710,18700,32
|
|
20240809,112700,1751175000,18740,18730,18740,18720,1617
|
|
20240809,112600,1720901580,18730,18750,18760,18730,101
|
|
20240809,112500,1719007910,18750,18750,18750,18750,53
|
|
20240809,112400,1718014160,18750,18780,18780,18750,1116
|
|
20240809,112300,1697073380,18780,18790,18790,18780,5
|
|
20240809,112200,1696979440,18790,18780,18790,18780,22
|
|
20240809,112100,1696566180,18790,18770,18790,18770,1166
|
|
20240809,112000,1674675010,18770,18760,18770,18750,244
|
|
20240809,111900,1670097480,18760,18750,18760,18750,191
|
|
20240809,111800,1666515980,18770,18750,18770,18750,14
|
|
20240809,111700,1666253340,18760,18770,18770,18730,48
|
|
20240809,111600,1665353130,18730,18730,18770,18730,11
|
|
20240809,111500,1665147060,18730,18760,18770,18730,19
|
|
20240809,111400,1664790910,18730,18730,18730,18730,5
|
|
20240809,111300,1664697260,18730,18770,18770,18730,8
|
|
20240809,111200,1664547350,18770,18770,18770,18770,67
|
|
20240809,111100,1663289760,18780,18780,18780,18770,177
|
|
20240809,111000,1659965730,18780,18730,18780,18730,20
|
|
20240809,110900,1659590180,18770,18770,18770,18750,122
|
|
20240809,110800,1657300860,18770,18710,18770,18710,434
|
|
20240809,110700,1649176170,18680,18680,18680,18680,0
|
|
20240809,110600,1649176170,18680,18660,18680,18660,362
|
|
20240809,110500,1642416980,18660,18680,18680,18660,25
|
|
20240809,110400,1641950220,18670,18670,18670,18670,311
|
|
20240809,110300,1636143850,18680,18680,18680,18670,85
|
|
20240809,110200,1634556080,18670,18670,18670,18670,4
|
|
20240809,110100,1634481400,18670,18670,18680,18670,94
|
|
20240809,110000,1632726410,18670,18670,18720,18670,13
|
|
20240809,105900,1632483310,18670,18690,18720,18670,196
|
|
20240809,105800,1628821860,18700,18690,18700,18680,364
|
|
20240809,105700,1622019620,18700,18750,18750,18700,505
|
|
20240809,105600,1612556640,18780,18750,18780,18750,102
|
|
20240809,105500,1610644110,18780,18750,18780,18750,35
|
|
20240809,105400,1609987200,18750,18750,18790,18750,50
|
|
20240809,105300,1609047900,18750,18750,18750,18750,10
|
|
20240809,105200,1608860400,18750,18750,18790,18750,63
|
|
20240809,105100,1607679070,18750,18750,18750,18750,5
|
|
20240809,105000,1607585320,18750,18750,18790,18750,403
|
|
20240809,104900,1600028730,18790,18730,18790,18720,159
|
|
20240809,104800,1597044470,18740,18760,18760,18740,22
|
|
20240809,104700,1596632160,18770,18750,18770,18740,576
|
|
20240809,104600,1585833690,18750,18760,18760,18750,11
|
|
20240809,104500,1585627420,18800,18750,18800,18750,102
|
|
20240809,104400,1583711110,18750,18750,18750,18750,6
|
|
20240809,104300,1583598610,18750,18800,18800,18750,13
|
|
20240809,104200,1583354410,18810,18750,18810,18750,193
|
|
20240809,104100,1579725410,18790,18740,18790,18700,1340
|
|
20240809,104000,1554626160,18770,18740,18770,18740,166
|
|
20240809,103900,1551510430,18770,18750,18770,18750,46
|
|
20240809,103800,1550647820,18750,18760,18760,18750,124
|
|
20240809,103700,1548322790,18760,18690,18760,18690,607
|
|
20240809,103600,1536961990,18670,18680,18690,18670,42
|
|
20240809,103500,1536177100,18640,18690,18700,18640,134
|
|
20240809,103400,1533676700,18690,18700,18700,18690,362
|
|
20240809,103300,1526908530,18700,18690,18700,18690,551
|
|
20240809,103200,1516607750,18690,18630,18690,18630,578
|
|
20240809,103100,1505832890,18630,18680,18680,18630,2242
|
|
20240809,103000,1463994480,18690,18690,18700,18690,42
|
|
20240809,102900,1463209330,18700,18740,18740,18690,211
|
|
20240809,102800,1459262800,18700,18680,18740,18680,17
|
|
20240809,102700,1458944540,18730,18700,18730,18670,573
|
|
20240809,102600,1448234590,18740,18700,18740,18700,79
|
|
20240809,102500,1446756850,18720,18690,18720,18690,93
|
|
20240809,102400,1445018040,18690,18690,18700,18690,55
|
|
20240809,102300,1443989670,18700,18730,18730,18700,221
|
|
20240809,102200,1439851810,18730,18720,18730,18720,33
|
|
20240809,102100,1439233800,18760,18660,18760,18660,1774
|
|
20240809,102000,1406072660,18680,18680,18690,18660,185
|
|
20240809,101900,1402616920,18680,18710,18740,18680,345
|
|
20240809,101800,1396164530,18710,18760,18770,18710,119
|
|
20240809,101700,1393935620,18760,18760,18780,18760,337
|
|
20240809,101600,1387612120,18760,18720,18760,18720,11
|
|
20240809,101500,1387405930,18760,18730,18760,18720,62
|
|
20240809,101400,1386244180,18730,18730,18760,18730,64
|
|
20240809,101300,1385045350,18730,18760,18760,18720,138
|
|
20240809,101200,1382461370,18760,18790,18790,18720,338
|
|
20240809,101100,1376122580,18830,18800,18830,18750,752
|
|
20240809,101000,1362008210,18790,18790,18830,18780,82
|
|
20240809,100900,1360467420,18830,18830,18830,18790,5
|
|
20240809,100800,1360373350,18830,18790,18830,18770,917
|
|
20240809,100700,1343144620,18790,18790,18820,18780,284
|
|
20240809,100600,1337809790,18800,18840,18850,18790,554
|
|
20240809,100500,1327389290,18850,18850,18890,18830,467
|
|
20240809,100400,1318583580,18850,18890,18900,18850,434
|
|
20240809,100300,1310387820,18890,18960,18960,18890,1309
|
|
20240809,100200,1285618860,18950,18920,18950,18920,236
|
|
20240809,100100,1281149120,18960,18920,18970,18920,326
|
|
20240809,100000,1274966510,18910,18900,18950,18900,369
|
|
20240809,095900,1267985720,18970,18910,18970,18910,1401
|
|
20240809,095800,1241455100,18910,18820,18910,18820,1936
|
|
20240809,095700,1204957050,18830,18830,18830,18830,130
|
|
20240809,095600,1202509150,18820,18790,18830,18790,556
|
|
20240809,095500,1192054970,18790,18780,18790,18760,478
|
|
20240809,095400,1183079430,18790,18750,18790,18750,42
|
|
20240809,095300,1182290530,18750,18800,18800,18750,446
|
|
20240809,095200,1173919810,18800,18820,18830,18780,3036
|
|
20240809,095100,1116832860,18820,18810,18830,18810,291
|
|
20240809,095000,1111356280,18830,18830,18830,18810,126
|
|
20240809,094900,1108983780,18810,18820,18850,18800,504
|
|
20240809,094800,1099499010,18830,18790,18850,18790,2031
|
|
20240809,094700,1061301650,18790,18780,18800,18780,767
|
|
20240809,094600,1046889700,18770,18720,18780,18720,2054
|
|
20240809,094500,1008371270,18710,18730,18730,18700,70
|
|
20240809,094400,1007061350,18710,18650,18730,18650,2202
|
|
20240809,094300,965946820,18650,18650,18660,18630,758
|
|
20240809,094200,951812310,18660,18650,18660,18650,183
|
|
20240809,094100,948398680,18650,18650,18670,18650,227
|
|
20240809,094000,944164910,18650,18630,18670,18620,1927
|
|
20240809,093900,908213260,18630,18640,18640,18630,269
|
|
20240809,093800,903201290,18650,18630,18650,18630,7
|
|
20240809,093700,903070820,18660,18630,18660,18630,12
|
|
20240809,093600,902847020,18640,18610,18670,18610,396
|
|
20240809,093500,895471170,18610,18600,18610,18590,620
|
|
20240809,093400,883941860,18600,18640,18640,18570,293
|
|
20240809,093300,878485750,18630,18650,18670,18620,810
|
|
20240809,093200,863392610,18650,18670,18670,18650,143
|
|
20240809,093100,860723990,18670,18590,18670,18550,866
|
|
20240809,093000,844594230,18550,18550,18590,18550,202
|
|
20240809,092900,840845980,18580,18550,18580,18540,860
|
|
20240809,092800,824888750,18550,18550,18580,18520,1210
|
|
20240809,092700,802434330,18510,18500,18560,18500,299
|
|
20240809,092600,796901510,18560,18570,18580,18500,211
|
|
20240809,092500,792988770,18570,18580,18580,18510,384
|
|
20240809,092400,785866170,18580,18600,18600,18560,1088
|
|
20240809,092300,765652070,18600,18650,18670,18600,879
|
|
20240809,092200,749275170,18640,18630,18670,18630,787
|
|
20240809,092100,734603110,18630,18680,18680,18630,536
|
|
20240809,092000,724616870,18680,18690,18710,18610,3021
|
|
20240809,091900,668294500,18700,18730,18770,18700,2609
|
|
20240809,091800,619421490,18730,18700,18740,18690,1141
|
|
20240809,091700,598063360,18710,18690,18720,18690,885
|
|
20240809,091600,581503000,18710,18650,18710,18640,1253
|
|
20240809,091500,558099270,18630,18650,18650,18620,199
|
|
20240809,091400,554388700,18650,18590,18650,18590,374
|
|
20240809,091300,547424320,18590,18590,18610,18590,84
|
|
20240809,091200,545862110,18550,18660,18700,18500,791
|
|
20240809,091100,531183880,18660,18710,18720,18630,913
|
|
20240809,091000,514134870,18710,18600,18710,18600,2991
|
|
20240809,090900,458282970,18600,18580,18600,18570,178
|
|
20240809,090800,454972750,18570,18570,18620,18570,1342
|
|
20240809,090700,430018840,18570,18510,18570,18460,975
|
|
20240809,090600,411939430,18460,18370,18500,18370,2908
|
|
20240809,090500,358344540,18370,18370,18370,18300,235
|
|
20240809,090400,354028050,18370,18290,18390,18290,444
|
|
20240809,090300,345870140,18290,18320,18390,18280,5929
|
|
20240809,090200,237270860,18330,18330,18370,18310,2144
|
|
20240809,090100,197969280,18330,18380,18420,18310,3863
|
|
20240809,090000,127067430,18370,18280,18370,18250,6950
|