587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184400,2478150640,18520,18520,18520,18520,2057
|
|
20240813,184300,2478150640,18520,18520,18520,18520,0
|
|
20240813,184200,2478150640,18520,18520,18520,18520,0
|
|
20240813,184100,2478150640,18520,18520,18520,18520,0
|
|
20240813,184000,2478150640,18520,18520,18520,18520,0
|
|
20240813,183900,2478150640,18520,18520,18520,18520,0
|
|
20240813,183800,2478150640,18520,18520,18520,18520,0
|
|
20240813,183700,2478150640,18520,18520,18520,18520,0
|
|
20240813,183600,2478150640,18520,18520,18520,18520,0
|
|
20240813,183500,2478150640,18520,18520,18520,18520,0
|
|
20240813,183400,2478150640,18520,18520,18520,18520,0
|
|
20240813,183300,2478150640,18520,18520,18520,18520,0
|
|
20240813,183200,2478150640,18520,18520,18520,18520,0
|
|
20240813,183100,2478150640,18520,18520,18520,18520,0
|
|
20240813,183000,2478150640,18520,18520,18520,18520,0
|
|
20240813,182900,2478150640,18520,18520,18520,18520,0
|
|
20240813,182800,2478150640,18520,18520,18520,18520,0
|
|
20240813,182700,2478150640,18520,18520,18520,18520,0
|
|
20240813,182600,2478150640,18520,18520,18520,18520,0
|
|
20240813,182500,2478150640,18520,18520,18520,18520,0
|
|
20240813,182400,2478150640,18520,18520,18520,18520,0
|
|
20240813,182300,2478150640,18520,18520,18520,18520,0
|
|
20240813,182200,2478150640,18520,18520,18520,18520,0
|
|
20240813,182100,2478150640,18520,18520,18520,18520,0
|
|
20240813,182000,2478150640,18520,18520,18520,18520,0
|
|
20240813,181900,2478150640,18520,18520,18520,18520,0
|
|
20240813,181800,2478150640,18520,18520,18520,18520,0
|
|
20240813,181700,2478150640,18520,18520,18520,18520,0
|
|
20240813,181600,2478150640,18520,18520,18520,18520,0
|
|
20240813,181500,2478150640,18520,18520,18520,18520,0
|
|
20240813,181400,2478150640,18520,18520,18520,18520,2057
|
|
20240813,181300,2478150640,18520,18520,18520,18520,0
|
|
20240813,181200,2478150640,18520,18520,18520,18520,0
|
|
20240813,181100,2478150640,18520,18520,18520,18520,0
|
|
20240813,181000,2478150640,18520,18520,18520,18520,0
|
|
20240813,180900,2478150640,18520,18520,18520,18520,0
|
|
20240813,180800,2478150640,18520,18520,18520,18520,0
|
|
20240813,180700,2478150640,18520,18520,18520,18520,0
|
|
20240813,180600,2478150640,18520,18520,18520,18520,0
|
|
20240813,180500,2478150640,18520,18520,18520,18520,0
|
|
20240813,180400,2478150640,18520,18520,18520,18520,0
|
|
20240813,180300,2478150640,18520,18520,18520,18520,0
|
|
20240813,180200,2478150640,18520,18520,18520,18520,0
|
|
20240813,180100,2478150640,18520,18520,18520,18520,0
|
|
20240813,180000,2478150640,18520,18520,18520,18520,0
|
|
20240813,175900,2478150640,18520,18520,18520,18520,0
|
|
20240813,175800,2478150640,18520,18520,18520,18520,0
|
|
20240813,175700,2478150640,18520,18520,18520,18520,0
|
|
20240813,175600,2478150640,18520,18520,18520,18520,0
|
|
20240813,175500,2478150640,18520,18520,18520,18520,0
|
|
20240813,175400,2478150640,18520,18520,18520,18520,0
|
|
20240813,175300,2478150640,18520,18520,18520,18520,0
|
|
20240813,175200,2478150640,18520,18520,18520,18520,0
|
|
20240813,175100,2478150640,18520,18520,18520,18520,0
|
|
20240813,175000,2478150640,18520,18520,18520,18520,0
|
|
20240813,174900,2478150640,18520,18520,18520,18520,0
|
|
20240813,174800,2478150640,18520,18520,18520,18520,0
|
|
20240813,174700,2478150640,18520,18520,18520,18520,0
|
|
20240813,174600,2478150640,18520,18520,18520,18520,0
|
|
20240813,174500,2478150640,18520,18520,18520,18520,0
|
|
20240813,174400,2478150640,18520,18520,18520,18520,2057
|
|
20240813,174300,2478150640,18520,18520,18520,18520,0
|
|
20240813,174200,2478150640,18520,18520,18520,18520,0
|
|
20240813,174100,2478150640,18520,18520,18520,18520,0
|
|
20240813,174000,2478150640,18520,18520,18520,18520,0
|
|
20240813,173900,2478150640,18520,18520,18520,18520,0
|
|
20240813,173800,2478150640,18520,18520,18520,18520,0
|
|
20240813,173700,2478150640,18520,18520,18520,18520,0
|
|
20240813,173600,2478150640,18520,18520,18520,18520,0
|
|
20240813,173500,2478150640,18520,18520,18520,18520,0
|
|
20240813,173400,2478150640,18520,18520,18520,18520,0
|
|
20240813,173300,2478150640,18520,18520,18520,18520,0
|
|
20240813,173200,2478150640,18520,18520,18520,18520,0
|
|
20240813,173100,2478150640,18520,18520,18520,18520,0
|
|
20240813,173000,2478150640,18520,18520,18520,18520,0
|
|
20240813,172900,2478150640,18520,18520,18520,18520,0
|
|
20240813,172800,2478150640,18520,18520,18520,18520,0
|
|
20240813,172700,2478150640,18520,18520,18520,18520,0
|
|
20240813,172600,2478150640,18520,18520,18520,18520,0
|
|
20240813,172500,2478150640,18520,18520,18520,18520,0
|
|
20240813,172400,2478150640,18520,18520,18520,18520,0
|
|
20240813,172300,2478150640,18520,18520,18520,18520,0
|
|
20240813,172200,2478150640,18520,18520,18520,18520,0
|
|
20240813,172100,2478150640,18520,18520,18520,18520,0
|
|
20240813,172000,2478150640,18520,18520,18520,18520,0
|
|
20240813,171900,2478150640,18520,18520,18520,18520,0
|
|
20240813,171800,2478150640,18520,18520,18520,18520,0
|
|
20240813,171700,2478150640,18520,18520,18520,18520,0
|
|
20240813,171600,2478150640,18520,18520,18520,18520,0
|
|
20240813,171500,2478150640,18520,18520,18520,18520,0
|
|
20240813,171400,2478150640,18520,18520,18520,18520,2057
|
|
20240813,171300,2478150640,18520,18520,18520,18520,0
|
|
20240813,171200,2478150640,18520,18520,18520,18520,0
|
|
20240813,171100,2478150640,18520,18520,18520,18520,0
|
|
20240813,171000,2478150640,18520,18520,18520,18520,0
|
|
20240813,170900,2478150640,18520,18520,18520,18520,0
|
|
20240813,170800,2478150640,18520,18520,18520,18520,0
|
|
20240813,170700,2478150640,18520,18520,18520,18520,0
|
|
20240813,170600,2478150640,18520,18520,18520,18520,0
|
|
20240813,170500,2478150640,18520,18520,18520,18520,0
|
|
20240813,170400,2478150640,18520,18520,18520,18520,0
|
|
20240813,170300,2478150640,18520,18520,18520,18520,0
|
|
20240813,170200,2478150640,18520,18520,18520,18520,0
|
|
20240813,170100,2478150640,18520,18520,18520,18520,0
|
|
20240813,170000,2478150640,18520,18520,18520,18520,0
|
|
20240813,165900,2478150640,18520,18520,18520,18520,0
|
|
20240813,165800,2478150640,18520,18520,18520,18520,0
|
|
20240813,165700,2478150640,18520,18520,18520,18520,0
|
|
20240813,165600,2478150640,18520,18520,18520,18520,0
|
|
20240813,165500,2478150640,18520,18520,18520,18520,0
|
|
20240813,165400,2478150640,18520,18520,18520,18520,0
|
|
20240813,165300,2478150640,18520,18520,18520,18520,0
|
|
20240813,165200,2478150640,18520,18520,18520,18520,0
|
|
20240813,165100,2478150640,18520,18520,18520,18520,0
|
|
20240813,165000,2478150640,18520,18520,18520,18520,0
|
|
20240813,164900,2478150640,18520,18520,18520,18520,0
|
|
20240813,164800,2478150640,18520,18520,18520,18520,0
|
|
20240813,164700,2478150640,18520,18520,18520,18520,0
|
|
20240813,164600,2478150640,18520,18520,18520,18520,0
|
|
20240813,164500,2478150640,18520,18520,18520,18520,0
|
|
20240813,164400,2478150640,18520,18520,18520,18520,2057
|
|
20240813,164300,2478150640,18520,18520,18520,18520,0
|
|
20240813,164200,2478150640,18520,18520,18520,18520,0
|
|
20240813,164100,2478150640,18520,18520,18520,18520,0
|
|
20240813,164000,2478150640,18520,18520,18520,18520,0
|
|
20240813,163900,2478150640,18520,18520,18520,18520,0
|
|
20240813,163800,2478150640,18520,18520,18520,18520,0
|
|
20240813,163700,2478150640,18520,18520,18520,18520,0
|
|
20240813,163600,2478150640,18520,18520,18520,18520,0
|
|
20240813,163500,2478150640,18520,18520,18520,18520,0
|
|
20240813,163400,2478150640,18520,18520,18520,18520,0
|
|
20240813,163300,2478150640,18520,18520,18520,18520,0
|
|
20240813,163200,2478150640,18520,18520,18520,18520,0
|
|
20240813,163100,2478150640,18520,18520,18520,18520,0
|
|
20240813,163000,2478150640,18520,18520,18520,18520,0
|
|
20240813,162900,2478150640,18520,18520,18520,18520,0
|
|
20240813,162800,2478150640,18520,18520,18520,18520,0
|
|
20240813,162700,2478150640,18520,18520,18520,18520,0
|
|
20240813,162600,2478150640,18520,18520,18520,18520,0
|
|
20240813,162500,2478150640,18520,18520,18520,18520,0
|
|
20240813,162400,2478150640,18520,18520,18520,18520,0
|
|
20240813,162300,2478150640,18520,18520,18520,18520,0
|
|
20240813,162200,2478150640,18520,18520,18520,18520,0
|
|
20240813,162100,2478150640,18520,18520,18520,18520,0
|
|
20240813,162000,2478150640,18520,18520,18520,18520,0
|
|
20240813,161900,2478150640,18520,18520,18520,18520,0
|
|
20240813,161800,2478150640,18520,18520,18520,18520,0
|
|
20240813,161700,2478150640,18520,18520,18520,18520,0
|
|
20240813,161600,2478150640,18520,18520,18520,18520,0
|
|
20240813,161500,2478150640,18520,18520,18520,18520,0
|
|
20240813,161400,2478150640,18520,18520,18520,18520,2057
|
|
20240813,161300,2478150640,18520,18520,18520,18520,0
|
|
20240813,161200,2478150640,18520,18520,18520,18520,0
|
|
20240813,161100,2478150640,18520,18520,18520,18520,0
|
|
20240813,161000,2478150640,18520,18520,18520,18520,0
|
|
20240813,160900,2478150640,18520,18520,18520,18520,0
|
|
20240813,160800,2478150640,18520,18520,18520,18520,0
|
|
20240813,160700,2478150640,18520,18520,18520,18520,0
|
|
20240813,160600,2478150640,18520,18520,18520,18520,0
|
|
20240813,160500,2478150640,18520,18520,18520,18520,0
|
|
20240813,160400,2478150640,18520,18520,18520,18520,0
|
|
20240813,160300,2478150640,18520,18520,18520,18520,0
|
|
20240813,160200,2478150640,18520,18520,18520,18520,0
|
|
20240813,160100,2478150640,18520,18520,18520,18520,0
|
|
20240813,160000,2478150640,18520,18520,18520,18520,0
|
|
20240813,155900,2478150640,18520,18520,18520,18520,0
|
|
20240813,155800,2478150640,18520,18520,18520,18520,0
|
|
20240813,155700,2478150640,18520,18520,18520,18520,0
|
|
20240813,155600,2478150640,18520,18520,18520,18520,0
|
|
20240813,155500,2478150640,18520,18520,18520,18520,0
|
|
20240813,155400,2478150640,18520,18520,18520,18520,0
|
|
20240813,155300,2478150640,18520,18520,18520,18520,0
|
|
20240813,155200,2478150640,18520,18520,18520,18520,0
|
|
20240813,155100,2478150640,18520,18520,18520,18520,0
|
|
20240813,155000,2478150640,18520,18520,18520,18520,0
|
|
20240813,154900,2478150640,18520,18520,18520,18520,0
|
|
20240813,154800,2478150640,18520,18520,18520,18520,0
|
|
20240813,154700,2478150640,18520,18520,18520,18520,0
|
|
20240813,154600,2478150640,18520,18520,18520,18520,0
|
|
20240813,154500,2478150640,18520,18520,18520,18520,0
|
|
20240813,154400,2478150640,18520,18520,18520,18520,2057
|
|
20240813,154300,2478150640,18520,18520,18520,18520,0
|
|
20240813,154200,2478150640,18520,18520,18520,18520,0
|
|
20240813,154100,2478150640,18520,18520,18520,18520,0
|
|
20240813,154000,2478150640,18520,18520,18520,18520,0
|
|
20240813,153900,2478150640,18520,18520,18520,18520,0
|
|
20240813,153800,2478150640,18520,18520,18520,18520,0
|
|
20240813,153700,2478150640,18520,18520,18520,18520,0
|
|
20240813,153600,2478150640,18520,18520,18520,18520,0
|
|
20240813,153500,2478150640,18520,18520,18520,18520,0
|
|
20240813,153400,2478150640,18520,18520,18520,18520,0
|
|
20240813,153300,2478150640,18520,18520,18520,18520,0
|
|
20240813,153200,2478150640,18520,18520,18520,18520,0
|
|
20240813,153100,2478150640,18520,18520,18520,18520,0
|
|
20240813,153000,2478150640,18520,18520,18520,18520,2057
|
|
20240813,152900,2440055000,18530,18530,18530,18530,0
|
|
20240813,152800,2440055000,18530,18530,18530,18530,0
|
|
20240813,152700,2440055000,18530,18530,18530,18530,0
|
|
20240813,152600,2440055000,18530,18530,18530,18530,0
|
|
20240813,152500,2440055000,18530,18530,18530,18530,0
|
|
20240813,152400,2440055000,18530,18530,18530,18530,0
|
|
20240813,152300,2440055000,18530,18530,18530,18530,0
|
|
20240813,152200,2440055000,18530,18530,18530,18530,0
|
|
20240813,152100,2440055000,18530,18530,18530,18530,0
|
|
20240813,152000,2440055000,18530,18530,18530,18530,0
|
|
20240813,151900,2440055000,18530,18560,18570,18530,262
|
|
20240813,151800,2435194240,18530,18570,18570,18520,41
|
|
20240813,151700,2434434510,18520,18520,18570,18510,619
|
|
20240813,151600,2422968810,18520,18510,18570,18510,43
|
|
20240813,151500,2422172210,18520,18550,18570,18510,1469
|
|
20240813,151400,2394937160,18560,18570,18600,18550,182
|
|
20240813,151300,2391558670,18570,18560,18600,18560,71
|
|
20240813,151200,2390240090,18600,18560,18600,18560,79
|
|
20240813,151100,2388772510,18560,18570,18590,18560,53
|
|
20240813,151000,2387788610,18560,18580,18600,18560,186
|
|
20240813,150900,2384333180,18590,18590,18600,18580,705
|
|
20240813,150800,2371233080,18590,18590,18590,18580,45
|
|
20240813,150700,2370396620,18590,18590,18600,18590,126
|
|
20240813,150600,2368054260,18590,18580,18590,18580,37
|
|
20240813,150500,2367366700,18580,18580,18600,18580,84
|
|
20240813,150400,2365805940,18590,18610,18610,18590,86
|
|
20240813,150300,2364207160,18590,18610,18610,18590,78
|
|
20240813,150200,2362755740,18610,18590,18610,18590,112
|
|
20240813,150100,2360672520,18590,18600,18600,18590,7
|
|
20240813,150000,2360542370,18590,18610,18610,18590,53
|
|
20240813,145900,2359556820,18590,18590,18590,18590,2
|
|
20240813,145800,2359519640,18580,18580,18580,18580,60
|
|
20240813,145700,2358404840,18600,18590,18600,18580,454
|
|
20240813,145600,2349968710,18580,18600,18600,18580,582
|
|
20240813,145500,2339152690,18600,18600,18610,18600,125
|
|
20240813,145400,2336827140,18610,18610,18610,18610,3
|
|
20240813,145300,2336771310,18600,18610,18610,18600,31
|
|
20240813,145200,2336194680,18600,18600,18600,18600,46
|
|
20240813,145100,2335339080,18590,18590,18610,18590,683
|
|
20240813,145000,2322641620,18600,18600,18600,18600,20
|
|
20240813,144900,2322269620,18600,18610,18610,18600,102
|
|
20240813,144800,2320372370,18610,18600,18610,18600,192
|
|
20240813,144700,2316800920,18610,18610,18610,18610,169
|
|
20240813,144600,2313655830,18610,18630,18630,18610,247
|
|
20240813,144500,2309057040,18630,18630,18630,18630,158
|
|
20240813,144400,2306113500,18630,18650,18650,18630,138
|
|
20240813,144300,2303541420,18640,18640,18640,18640,11
|
|
20240813,144200,2303336380,18630,18630,18630,18630,10
|
|
20240813,144100,2303150080,18630,18630,18630,18630,15
|
|
20240813,144000,2302870630,18630,18630,18630,18630,1
|
|
20240813,143900,2302852000,18620,18620,18620,18620,20
|
|
20240813,143800,2302479600,18620,18640,18640,18620,83
|
|
20240813,143700,2300933310,18630,18630,18630,18630,71
|
|
20240813,143600,2299610580,18630,18630,18630,18630,80
|
|
20240813,143500,2298120180,18630,18630,18630,18630,1
|
|
20240813,143400,2298101550,18630,18650,18650,18630,250
|
|
20240813,143300,2293442550,18640,18640,18640,18640,114
|
|
20240813,143200,2291317590,18640,18650,18650,18640,74
|
|
20240813,143100,2289937520,18640,18650,18650,18640,104
|
|
20240813,143000,2287998460,18650,18650,18650,18650,62
|
|
20240813,142900,2286842160,18650,18650,18650,18650,7
|
|
20240813,142800,2286711610,18630,18640,18650,18630,128
|
|
20240813,142700,2284325660,18650,18650,18650,18650,38
|
|
20240813,142600,2283616960,18650,18650,18650,18650,49
|
|
20240813,142500,2282703110,18650,18630,18650,18630,20
|
|
20240813,142400,2282330150,18630,18650,18650,18630,10
|
|
20240813,142300,2282143770,18650,18640,18650,18630,38
|
|
20240813,142200,2281435800,18650,18650,18650,18650,25
|
|
20240813,142100,2280969550,18620,18620,18620,18620,36
|
|
20240813,142000,2280299230,18620,18620,18620,18620,136
|
|
20240813,141900,2277766910,18620,18610,18620,18610,12
|
|
20240813,141800,2277543570,18620,18620,18620,18620,3
|
|
20240813,141700,2277487710,18620,18620,18620,18620,0
|
|
20240813,141600,2277487710,18620,18650,18650,18620,4
|
|
20240813,141500,2277413170,18610,18620,18630,18610,109
|
|
20240813,141400,2275384560,18620,18620,18620,18620,17
|
|
20240813,141300,2275068020,18630,18630,18630,18630,38
|
|
20240813,141200,2274360080,18650,18650,18650,18650,1
|
|
20240813,141100,2274341430,18650,18650,18650,18650,50
|
|
20240813,141000,2273408930,18650,18650,18650,18650,0
|
|
20240813,140900,2273408930,18650,18590,18650,18590,67
|
|
20240813,140800,2272162220,18670,18550,18680,18550,419
|
|
20240813,140700,2264375710,18550,18550,18550,18530,155
|
|
20240813,140600,2261502320,18550,18540,18550,18540,18
|
|
20240813,140500,2261168430,18550,18540,18550,18540,104
|
|
20240813,140400,2259240190,18540,18550,18550,18540,262
|
|
20240813,140300,2254380140,18530,18560,18560,18530,160
|
|
20240813,140200,2251413020,18560,18550,18560,18550,9
|
|
20240813,140100,2251246020,18550,18600,18600,18550,678
|
|
20240813,140000,2238656550,18610,18600,18610,18600,114
|
|
20240813,135900,2236536140,18600,18600,18600,18590,16
|
|
20240813,135800,2236238590,18600,18600,18600,18600,4
|
|
20240813,135700,2236164190,18600,18580,18600,18580,41
|
|
20240813,135600,2235402370,18580,18610,18610,18580,135
|
|
20240813,135500,2232893410,18590,18590,18600,18590,5
|
|
20240813,135400,2232800450,18600,18600,18600,18600,42
|
|
20240813,135300,2232019250,18600,18580,18600,18580,58
|
|
20240813,135200,2230941270,18580,18580,18580,18580,40
|
|
20240813,135100,2230198070,18580,18580,18580,18580,6
|
|
20240813,135000,2230086590,18580,18580,18580,18570,19
|
|
20240813,134900,2229733590,18580,18580,18580,18580,93
|
|
20240813,134800,2228005650,18620,18600,18620,18580,350
|
|
20240813,134700,2221498220,18610,18610,18610,18610,32
|
|
20240813,134600,2220902700,18610,18610,18610,18610,223
|
|
20240813,134500,2216752670,18610,18620,18620,18610,186
|
|
20240813,134400,2213291180,18620,18610,18620,18610,25
|
|
20240813,134300,2212825910,18610,18610,18610,18610,30
|
|
20240813,134200,2212267610,18620,18610,18620,18610,10
|
|
20240813,134100,2212081460,18620,18620,18620,18620,1
|
|
20240813,134000,2212062840,18610,18610,18610,18610,9
|
|
20240813,133900,2211895350,18600,18620,18620,18600,27
|
|
20240813,133800,2211392810,18610,18610,18610,18610,101
|
|
20240813,133700,2209513200,18610,18610,18610,18610,36
|
|
20240813,133600,2208843240,18610,18620,18620,18610,8
|
|
20240813,133500,2208694310,18610,18610,18610,18610,4
|
|
20240813,133400,2208619870,18610,18610,18610,18610,0
|
|
20240813,133300,2208619870,18610,18640,18640,18610,201
|
|
20240813,133200,2204879210,18640,18650,18650,18640,106
|
|
20240813,133100,2202903360,18650,18650,18650,18650,1
|
|
20240813,133000,2202884710,18650,18650,18650,18650,2
|
|
20240813,132900,2202847410,18650,18660,18660,18650,61
|
|
20240813,132800,2201709160,18700,18700,18700,18700,1
|
|
20240813,132700,2201690460,18710,18670,18710,18670,64
|
|
20240813,132600,2200493520,18640,18640,18640,18610,71
|
|
20240813,132500,2199171930,18640,18620,18640,18620,29
|
|
20240813,132400,2198631870,18620,18620,18620,18620,1
|
|
20240813,132300,2198613250,18610,18610,18610,18610,0
|
|
20240813,132200,2198613250,18610,18620,18620,18590,315
|
|
20240813,132100,2192752150,18610,18610,18610,18610,16
|
|
20240813,132000,2192454390,18610,18610,18610,18600,139
|
|
20240813,131900,2189868050,18630,18650,18650,18630,64
|
|
20240813,131800,2188674840,18650,18650,18650,18650,25
|
|
20240813,131700,2188208590,18650,18660,18660,18650,469
|
|
20240813,131600,2179458010,18650,18670,18670,18650,19
|
|
20240813,131500,2179103380,18670,18670,18670,18670,15
|
|
20240813,131400,2178823330,18670,18620,18670,18620,60
|
|
20240813,131300,2177705280,18580,18670,18670,18580,1449
|
|
20240813,131200,2150727280,18670,18620,18670,18620,980
|
|
20240813,131100,2132456660,18610,18600,18610,18600,289
|
|
20240813,131000,2127079020,18600,18600,18600,18600,38
|
|
20240813,130900,2126372220,18600,18600,18600,18600,69
|
|
20240813,130800,2125088820,18600,18600,18610,18600,18
|
|
20240813,130700,2124754010,18610,18600,18610,18600,13
|
|
20240813,130600,2124512180,18600,18600,18610,18600,239
|
|
20240813,130500,2120066660,18620,18630,18630,18610,3
|
|
20240813,130400,2120010800,18630,18630,18630,18620,13
|
|
20240813,130300,2119768630,18630,18640,18640,18630,3
|
|
20240813,130200,2119712720,18650,18610,18650,18600,753
|
|
20240813,130100,2105704840,18620,18620,18620,18620,350
|
|
20240813,130000,2099187840,18610,18610,18610,18610,0
|
|
20240813,125900,2099187840,18610,18630,18630,18610,241
|
|
20240813,125800,2094700780,18640,18660,18660,18640,230
|
|
20240813,125700,2090409610,18670,18680,18680,18670,183
|
|
20240813,125600,2086992860,18670,18670,18670,18670,1
|
|
20240813,125500,2086974190,18660,18680,18680,18660,321
|
|
20240813,125400,2080981270,18700,18690,18710,18690,266
|
|
20240813,125300,2076007790,18700,18710,18710,18700,187
|
|
20240813,125200,2072509770,18710,18710,18710,18710,0
|
|
20240813,125100,2072509770,18710,18810,18810,18710,1847
|
|
20240813,125000,2037857680,18810,18860,18860,18810,11
|
|
20240813,124900,2037650430,18840,18840,18840,18820,201
|
|
20240813,124800,2033864610,18840,18840,18840,18830,42
|
|
20240813,124700,2033073340,18850,18840,18860,18840,18
|
|
20240813,124600,2032734090,18840,18840,18840,18840,12
|
|
20240813,124500,2032508010,18840,18860,18860,18830,163
|
|
20240813,124400,2029437180,18860,18860,18860,18860,1
|
|
20240813,124300,2029418320,18870,18830,18870,18830,164
|
|
20240813,124200,2026326160,18830,18800,18830,18800,289
|
|
20240813,124100,2020892930,18800,18800,18800,18800,1
|
|
20240813,124000,2020874130,18780,18780,18780,18780,1
|
|
20240813,123900,2020855350,18770,18770,18770,18770,40
|
|
20240813,123800,2020104550,18770,18780,18780,18770,12
|
|
20240813,123700,2019879280,18770,18770,18770,18770,0
|
|
20240813,123600,2019879280,18770,18780,18780,18760,877
|
|
20240813,123500,2003416960,18790,18830,18830,18790,541
|
|
20240813,123400,1993244570,18830,18850,18850,18830,113
|
|
20240813,123300,1991115930,18850,18850,18850,18850,101
|
|
20240813,123200,1989212080,18870,18870,18870,18850,981
|
|
20240813,123100,1970701870,18870,18880,18880,18870,160
|
|
20240813,123000,1967681600,18880,18880,18880,18880,1
|
|
20240813,122900,1967662720,18880,18880,18880,18880,10
|
|
20240813,122800,1967473920,18890,18890,18890,18870,81
|
|
20240813,122700,1965945020,18900,18890,18900,18890,794
|
|
20240813,122600,1950939130,18850,18900,18900,18850,933
|
|
20240813,122500,1933320030,18890,18830,18890,18830,2538
|
|
20240813,122400,1885476590,18820,18820,18820,18820,21
|
|
20240813,122300,1885081370,18820,18820,18820,18820,6
|
|
20240813,122200,1884968450,18810,18810,18820,18810,86
|
|
20240813,122100,1883350780,18820,18820,18820,18820,7
|
|
20240813,122000,1883219040,18820,18820,18820,18820,4
|
|
20240813,121900,1883143760,18820,18830,18830,18800,60
|
|
20240813,121800,1882015650,18800,18830,18840,18800,272
|
|
20240813,121700,1876893090,18840,18840,18840,18840,50
|
|
20240813,121600,1875951090,18800,18800,18800,18800,0
|
|
20240813,121500,1875951090,18800,18810,18810,18800,41
|
|
20240813,121400,1875180030,18800,18800,18800,18800,12
|
|
20240813,121300,1874954430,18790,18850,18850,18790,134
|
|
20240813,121200,1872431530,18850,18850,18850,18850,1
|
|
20240813,121100,1872412680,18830,18830,18830,18830,164
|
|
20240813,121000,1869324560,18830,18800,18830,18800,5
|
|
20240813,120900,1869230530,18750,18750,18750,18750,1
|
|
20240813,120800,1869211780,18750,18760,18760,18750,1231
|
|
20240813,120700,1846128550,18750,18860,18860,18750,806
|
|
20240813,120600,1830965160,18860,18790,18870,18790,698
|
|
20240813,120500,1817834820,18800,18850,18850,18800,401
|
|
20240813,120400,1810289640,18840,18840,18840,18840,63
|
|
20240813,120300,1809102720,18850,18880,18880,18850,596
|
|
20240813,120200,1797859390,18880,18880,18880,18880,40
|
|
20240813,120100,1797104190,18880,18870,18880,18870,281
|
|
20240813,120000,1791801510,18880,18890,18890,18880,54
|
|
20240813,115900,1790781980,18890,18790,18890,18790,1136
|
|
20240813,115800,1769365650,18780,18780,18780,18780,0
|
|
20240813,115700,1769365650,18780,18780,18780,18780,76
|
|
20240813,115600,1767938370,18780,18790,18790,18780,105
|
|
20240813,115500,1765965670,18800,18830,18830,18800,638
|
|
20240813,115400,1753967610,18820,18820,18820,18820,47
|
|
20240813,115300,1753083070,18800,18800,18800,18800,0
|
|
20240813,115200,1753083070,18800,18800,18830,18800,269
|
|
20240813,115100,1748025090,18800,18810,18830,18790,168
|
|
20240813,115000,1744864540,18800,18790,18800,18770,225
|
|
20240813,114900,1740636160,18790,18770,18790,18770,26
|
|
20240813,114800,1740147870,18780,18800,18800,18780,80
|
|
20240813,114700,1738644380,18800,18790,18800,18790,163
|
|
20240813,114600,1735581500,18770,18750,18770,18740,738
|
|
20240813,114500,1721736240,18740,18720,18740,18720,86
|
|
20240813,114400,1720125430,18720,18640,18720,18640,3
|
|
20240813,114300,1720069350,18630,18630,18630,18630,0
|
|
20240813,114200,1720069350,18630,18630,18630,18630,30
|
|
20240813,114100,1719510450,18620,18760,18760,18620,203
|
|
20240813,114000,1715716810,18740,18740,18740,18740,324
|
|
20240813,113900,1709645050,18740,18740,18760,18740,370
|
|
20240813,113800,1702708110,18750,18700,18750,18680,84
|
|
20240813,113700,1701137290,18700,18770,18770,18700,363
|
|
20240813,113600,1694332030,18710,18740,18740,18620,501
|
|
20240813,113500,1684978350,18710,18720,18720,18710,66
|
|
20240813,113400,1683743110,18710,18710,18720,18710,24
|
|
20240813,113300,1683294060,18700,18700,18770,18690,512
|
|
20240813,113200,1673720220,18690,18690,18700,18690,132
|
|
20240813,113100,1671253130,18700,18640,18700,18640,801
|
|
20240813,113000,1656292380,18650,18670,18670,18650,156
|
|
20240813,112900,1653382960,18670,18670,18670,18670,46
|
|
20240813,112800,1652524140,18660,18640,18660,18640,521
|
|
20240813,112700,1642807900,18640,18670,18670,18640,540
|
|
20240813,112600,1632740590,18660,18690,18690,18660,117
|
|
20240813,112500,1630556750,18670,18770,18770,18670,3068
|
|
20240813,112400,1573073450,18760,18770,18770,18730,1206
|
|
20240813,112300,1550455530,18800,18860,18860,18770,434
|
|
20240813,112200,1542301540,18850,18800,18880,18780,718
|
|
20240813,112100,1528765780,18800,18820,18920,18750,4483
|
|
20240813,112000,1444463460,18850,18940,18940,18830,1304
|
|
20240813,111900,1419869240,18880,18970,18970,18880,520
|
|
20240813,111800,1410029330,18970,18940,19000,18940,3536
|
|
20240813,111700,1342943880,18940,18880,18940,18880,1840
|
|
20240813,111600,1308156210,18820,18840,18880,18820,1215
|
|
20240813,111500,1285247370,18830,18840,18850,18800,773
|
|
20240813,111400,1270698790,18840,18740,18840,18740,4904
|
|
20240813,111300,1178532940,18730,18680,18730,18680,688
|
|
20240813,111200,1165660920,18660,18700,18710,18660,273
|
|
20240813,111100,1160565670,18660,18700,18710,18660,269
|
|
20240813,111000,1155536530,18700,18580,18700,18580,4303
|
|
20240813,110900,1075429090,18590,18540,18590,18540,717
|
|
20240813,110800,1062120200,18540,18520,18540,18510,350
|
|
20240813,110700,1055635530,18510,18490,18510,18490,922
|
|
20240813,110600,1038580950,18480,18480,18480,18480,52
|
|
20240813,110500,1037619990,18480,18490,18490,18480,76
|
|
20240813,110400,1036215500,18490,18480,18490,18480,30
|
|
20240813,110300,1035661090,18490,18490,18490,18490,3
|
|
20240813,110200,1035605620,18490,18490,18490,18490,1
|
|
20240813,110100,1035587130,18450,18450,18450,18450,0
|
|
20240813,110000,1035587130,18450,18490,18490,18450,141
|
|
20240813,105900,1032985400,18470,18470,18470,18470,17
|
|
20240813,105800,1032671410,18490,18490,18490,18480,361
|
|
20240813,105700,1025999650,18440,18430,18440,18430,226
|
|
20240813,105600,1021834390,18430,18430,18440,18430,13
|
|
20240813,105500,1021594790,18440,18460,18460,18430,142
|
|
20240813,105400,1018975710,18460,18490,18490,18460,16
|
|
20240813,105300,1018680320,18450,18490,18490,18430,202
|
|
20240813,105200,1014951240,18490,18500,18500,18490,20
|
|
20240813,105100,1014581250,18420,18440,18440,18420,100
|
|
20240813,105000,1012738770,18440,18440,18440,18430,187
|
|
20240813,104900,1009291340,18440,18440,18440,18440,0
|
|
20240813,104800,1009291340,18440,18440,18440,18440,9
|
|
20240813,104700,1009125380,18440,18440,18440,18440,183
|
|
20240813,104600,1005750860,18440,18480,18480,18440,450
|
|
20240813,104500,997439520,18480,18500,18500,18480,60
|
|
20240813,104400,996330060,18510,18480,18510,18480,29
|
|
20240813,104300,995793870,18480,18480,18480,18480,200
|
|
20240813,104200,992097870,18510,18500,18510,18490,296
|
|
20240813,104100,986619400,18500,18480,18500,18470,891
|
|
20240813,104000,970138640,18490,18490,18490,18490,7
|
|
20240813,103900,970009210,18500,18500,18500,18500,0
|
|
20240813,103800,970009210,18500,18500,18500,18500,1
|
|
20240813,103700,969990710,18500,18500,18500,18470,75
|
|
20240813,103600,968605400,18470,18500,18500,18470,528
|
|
20240813,103500,958852250,18500,18440,18500,18440,1149
|
|
20240813,103400,937660160,18430,18440,18440,18430,2
|
|
20240813,103300,937623290,18440,18440,18440,18440,24
|
|
20240813,103200,937180730,18440,18440,18440,18440,47
|
|
20240813,103100,936314050,18440,18440,18440,18430,336
|
|
20240813,103000,930121050,18440,18440,18440,18430,1250
|
|
20240813,102900,907078750,18430,18440,18490,18430,682
|
|
20240813,102800,894483810,18440,18420,18450,18420,89
|
|
20240813,102700,892842640,18430,18400,18430,18400,454
|
|
20240813,102600,884479910,18400,18370,18400,18340,2785
|
|
20240813,102500,833333220,18370,18380,18380,18370,9
|
|
20240813,102400,833167880,18370,18400,18400,18370,2
|
|
20240813,102300,833131110,18360,18340,18360,18340,11
|
|
20240813,102200,832929350,18340,18360,18360,18340,491
|
|
20240813,102100,823920310,18370,18390,18400,18370,213
|
|
20240813,102000,820004840,18400,18420,18420,18400,125
|
|
20240813,101900,817703390,18420,18420,18420,18390,50
|
|
20240813,101800,816782420,18380,18380,18410,18380,1078
|
|
20240813,101700,796966270,18380,18340,18390,18340,2785
|
|
20240813,101600,745833570,18340,18350,18360,18340,230
|
|
20240813,101500,741613740,18360,18410,18410,18360,159
|
|
20240813,101400,738689190,18420,18370,18440,18350,2640
|
|
20240813,101300,690145380,18370,18380,18380,18370,113
|
|
20240813,101200,688068940,18380,18400,18400,18380,307
|
|
20240813,101100,682422420,18400,18370,18400,18370,67
|
|
20240813,101000,681191140,18370,18390,18400,18360,491
|
|
20240813,100900,672166660,18400,18400,18410,18400,208
|
|
20240813,100800,668339440,18410,18410,18410,18410,4
|
|
20240813,100700,668265800,18420,18420,18420,18400,453
|
|
20240813,100600,659926350,18420,18410,18420,18410,2
|
|
20240813,100500,659889520,18400,18400,18420,18400,411
|
|
20240813,100400,652327100,18420,18410,18430,18400,1180
|
|
20240813,100300,630606830,18410,18430,18430,18410,2
|
|
20240813,100200,630569990,18410,18430,18430,18410,63
|
|
20240813,100100,629409740,18440,18460,18460,18440,26
|
|
20240813,100000,628930060,18430,18460,18470,18430,641
|
|
20240813,095900,617108170,18470,18490,18490,18470,218
|
|
20240813,095800,613081630,18500,18500,18510,18470,64
|
|
20240813,095700,611897410,18490,18510,18510,18490,383
|
|
20240813,095600,604810540,18510,18510,18510,18510,12
|
|
20240813,095500,604588420,18510,18510,18510,18510,66
|
|
20240813,095400,603366760,18530,18530,18530,18530,12
|
|
20240813,095300,603144400,18520,18530,18530,18520,159
|
|
20240813,095200,600198720,18540,18530,18540,18530,34
|
|
20240813,095100,599568480,18530,18520,18540,18500,1226
|
|
20240813,095000,576863750,18520,18520,18530,18520,219
|
|
20240813,094900,572807750,18520,18520,18540,18520,67
|
|
20240813,094800,571565910,18530,18530,18530,18520,17
|
|
20240813,094700,571250970,18530,18520,18550,18520,53
|
|
20240813,094600,570267930,18510,18480,18510,18480,682
|
|
20240813,094500,557659350,18460,18450,18480,18440,147
|
|
20240813,094400,554947600,18450,18440,18450,18440,54
|
|
20240813,094300,553951360,18450,18460,18460,18450,4
|
|
20240813,094200,553877550,18480,18470,18480,18430,145
|
|
20240813,094100,551201630,18440,18470,18470,18440,87
|
|
20240813,094000,549596070,18490,18400,18490,18400,1062
|
|
20240813,093900,530030460,18400,18410,18410,18400,493
|
|
20240813,093800,520957620,18410,18410,18420,18410,228
|
|
20240813,093700,516760120,18420,18420,18420,18410,528
|
|
20240813,093600,507038690,18420,18450,18450,18420,226
|
|
20240813,093500,502874350,18420,18450,18450,18410,565
|
|
20240813,093400,492464700,18450,18470,18470,18450,235
|
|
20240813,093300,488128490,18450,18450,18470,18420,82
|
|
20240813,093200,486614720,18450,18460,18480,18450,171
|
|
20240813,093100,483457420,18470,18420,18470,18410,1796
|
|
20240813,093000,450374000,18420,18430,18440,18410,1038
|
|
20240813,092900,431246420,18440,18480,18490,18430,170
|
|
20240813,092800,428107810,18480,18470,18480,18450,652
|
|
20240813,092700,416071890,18480,18520,18520,18480,300
|
|
20240813,092600,410523070,18510,18500,18510,18480,301
|
|
20240813,092500,404955040,18500,18470,18500,18470,237
|
|
20240813,092400,400574060,18490,18460,18490,18460,106
|
|
20240813,092300,398616440,18460,18510,18510,18460,696
|
|
20240813,092200,385759320,18510,18520,18520,18490,1574
|
|
20240813,092100,356634740,18510,18520,18520,18510,314
|
|
20240813,092000,350820380,18520,18520,18520,18500,548
|
|
20240813,091900,340674860,18520,18580,18580,18520,238
|
|
20240813,091800,336260370,18530,18590,18590,18530,1136
|
|
20240813,091700,315170860,18590,18600,18600,18560,759
|
|
20240813,091600,301062790,18610,18570,18630,18570,827
|
|
20240813,091500,285678010,18570,18550,18570,18550,917
|
|
20240813,091400,268654820,18550,18560,18560,18550,65
|
|
20240813,091300,267448450,18530,18520,18530,18520,79
|
|
20240813,091200,265985350,18520,18520,18520,18520,103
|
|
20240813,091100,264077790,18520,18600,18600,18520,1010
|
|
20240813,091000,245343310,18600,18550,18600,18550,70
|
|
20240813,090900,244044410,18540,18510,18540,18500,1236
|
|
20240813,090800,221129580,18510,18550,18560,18500,745
|
|
20240813,090700,207337390,18550,18650,18650,18550,2979
|
|
20240813,090600,151884140,18650,18700,18700,18640,1606
|
|
20240813,090500,121914310,18710,18770,18770,18700,533
|
|
20240813,090400,111941650,18790,18820,18840,18790,784
|
|
20240813,090300,97184180,18820,18780,18870,18780,1921
|
|
20240813,090200,61049950,18690,18720,18720,18680,784
|
|
20240813,090100,46379820,18720,18720,18790,18720,61
|
|
20240813,090000,45237830,18800,18780,18800,18750,2335
|