590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184700,3559615540,8810,8810,8810,8810,13707
|
|
20240805,184600,3559615540,8810,8810,8810,8810,0
|
|
20240805,184500,3559615540,8810,8810,8810,8810,0
|
|
20240805,184400,3559615540,8810,8810,8810,8810,0
|
|
20240805,184300,3559615540,8810,8810,8810,8810,0
|
|
20240805,184200,3559615540,8810,8810,8810,8810,0
|
|
20240805,184100,3559615540,8810,8810,8810,8810,0
|
|
20240805,184000,3559615540,8810,8810,8810,8810,0
|
|
20240805,183900,3559615540,8810,8810,8810,8810,0
|
|
20240805,183800,3559615540,8810,8810,8810,8810,0
|
|
20240805,183700,3559615540,8810,8810,8810,8810,0
|
|
20240805,183600,3559615540,8810,8810,8810,8810,0
|
|
20240805,183500,3559615540,8810,8810,8810,8810,0
|
|
20240805,183400,3559615540,8810,8810,8810,8810,0
|
|
20240805,183300,3559615540,8810,8810,8810,8810,0
|
|
20240805,183200,3559615540,8810,8810,8810,8810,0
|
|
20240805,183100,3559615540,8810,8810,8810,8810,0
|
|
20240805,183000,3559615540,8810,8810,8810,8810,0
|
|
20240805,182900,3559615540,8810,8810,8810,8810,0
|
|
20240805,182800,3559615540,8810,8810,8810,8810,0
|
|
20240805,182700,3559615540,8810,8810,8810,8810,0
|
|
20240805,182600,3559615540,8810,8810,8810,8810,0
|
|
20240805,182500,3559615540,8810,8810,8810,8810,0
|
|
20240805,182400,3559615540,8810,8810,8810,8810,0
|
|
20240805,182300,3559615540,8810,8810,8810,8810,0
|
|
20240805,182200,3559615540,8810,8810,8810,8810,0
|
|
20240805,182100,3559615540,8810,8810,8810,8810,0
|
|
20240805,182000,3559615540,8810,8810,8810,8810,0
|
|
20240805,181900,3559615540,8810,8810,8810,8810,0
|
|
20240805,181800,3559615540,8810,8810,8810,8810,0
|
|
20240805,181700,3559615540,8810,8810,8810,8810,13707
|
|
20240805,181600,3559615540,8810,8810,8810,8810,0
|
|
20240805,181500,3559615540,8810,8810,8810,8810,0
|
|
20240805,181400,3559615540,8810,8810,8810,8810,0
|
|
20240805,181300,3559615540,8810,8810,8810,8810,0
|
|
20240805,181200,3559615540,8810,8810,8810,8810,0
|
|
20240805,181100,3559615540,8810,8810,8810,8810,0
|
|
20240805,181000,3559615540,8810,8810,8810,8810,0
|
|
20240805,180900,3559615540,8810,8810,8810,8810,0
|
|
20240805,180800,3559615540,8810,8810,8810,8810,0
|
|
20240805,180700,3559615540,8810,8810,8810,8810,0
|
|
20240805,180600,3559615540,8810,8810,8810,8810,0
|
|
20240805,180500,3559615540,8810,8810,8810,8810,0
|
|
20240805,180400,3559615540,8810,8810,8810,8810,0
|
|
20240805,180300,3559615540,8810,8810,8810,8810,0
|
|
20240805,180200,3559615540,8810,8810,8810,8810,0
|
|
20240805,180100,3559615540,8810,8810,8810,8810,0
|
|
20240805,180000,3559615540,8810,8810,8810,8810,0
|
|
20240805,175900,3559615540,8810,8810,8810,8810,0
|
|
20240805,175800,3559615540,8810,8810,8810,8810,0
|
|
20240805,175700,3559615540,8810,8810,8810,8810,0
|
|
20240805,175600,3559615540,8810,8810,8810,8810,0
|
|
20240805,175500,3559615540,8810,8810,8810,8810,0
|
|
20240805,175400,3559615540,8810,8810,8810,8810,0
|
|
20240805,175300,3559615540,8810,8810,8810,8810,0
|
|
20240805,175200,3559615540,8810,8810,8810,8810,0
|
|
20240805,175100,3559615540,8810,8810,8810,8810,0
|
|
20240805,175000,3559615540,8810,8810,8810,8810,0
|
|
20240805,174900,3559615540,8810,8810,8810,8810,0
|
|
20240805,174800,3559615540,8810,8810,8810,8810,0
|
|
20240805,174700,3559615540,8810,8810,8810,8810,13707
|
|
20240805,174600,3559615540,8810,8810,8810,8810,0
|
|
20240805,174500,3559615540,8810,8810,8810,8810,0
|
|
20240805,174400,3559615540,8810,8810,8810,8810,0
|
|
20240805,174300,3559615540,8810,8810,8810,8810,0
|
|
20240805,174200,3559615540,8810,8810,8810,8810,0
|
|
20240805,174100,3559615540,8810,8810,8810,8810,0
|
|
20240805,174000,3559615540,8810,8810,8810,8810,0
|
|
20240805,173900,3559615540,8810,8810,8810,8810,0
|
|
20240805,173800,3559615540,8810,8810,8810,8810,0
|
|
20240805,173700,3559615540,8810,8810,8810,8810,0
|
|
20240805,173600,3559615540,8810,8810,8810,8810,0
|
|
20240805,173500,3559615540,8810,8810,8810,8810,0
|
|
20240805,173400,3559615540,8810,8810,8810,8810,0
|
|
20240805,173300,3559615540,8810,8810,8810,8810,0
|
|
20240805,173200,3559615540,8810,8810,8810,8810,0
|
|
20240805,173100,3559615540,8810,8810,8810,8810,0
|
|
20240805,173000,3559615540,8810,8810,8810,8810,0
|
|
20240805,172900,3559615540,8810,8810,8810,8810,0
|
|
20240805,172800,3559615540,8810,8810,8810,8810,0
|
|
20240805,172700,3559615540,8810,8810,8810,8810,0
|
|
20240805,172600,3559615540,8810,8810,8810,8810,0
|
|
20240805,172500,3559615540,8810,8810,8810,8810,0
|
|
20240805,172400,3559615540,8810,8810,8810,8810,0
|
|
20240805,172300,3559615540,8810,8810,8810,8810,0
|
|
20240805,172200,3559615540,8810,8810,8810,8810,0
|
|
20240805,172100,3559615540,8810,8810,8810,8810,0
|
|
20240805,172000,3559615540,8810,8810,8810,8810,0
|
|
20240805,171900,3559615540,8810,8810,8810,8810,0
|
|
20240805,171800,3559615540,8810,8810,8810,8810,0
|
|
20240805,171700,3559615540,8810,8810,8810,8810,13707
|
|
20240805,171600,3559615540,8810,8810,8810,8810,0
|
|
20240805,171500,3559615540,8810,8810,8810,8810,0
|
|
20240805,171400,3559615540,8810,8810,8810,8810,0
|
|
20240805,171300,3559615540,8810,8810,8810,8810,0
|
|
20240805,171200,3559615540,8810,8810,8810,8810,0
|
|
20240805,171100,3559615540,8810,8810,8810,8810,0
|
|
20240805,171000,3559615540,8810,8810,8810,8810,0
|
|
20240805,170900,3559615540,8810,8810,8810,8810,0
|
|
20240805,170800,3559615540,8810,8810,8810,8810,0
|
|
20240805,170700,3559615540,8810,8810,8810,8810,0
|
|
20240805,170600,3559615540,8810,8810,8810,8810,0
|
|
20240805,170500,3559615540,8810,8810,8810,8810,0
|
|
20240805,170400,3559615540,8810,8810,8810,8810,0
|
|
20240805,170300,3559615540,8810,8810,8810,8810,0
|
|
20240805,170200,3559615540,8810,8810,8810,8810,0
|
|
20240805,170100,3559615540,8810,8810,8810,8810,0
|
|
20240805,170000,3559615540,8810,8810,8810,8810,0
|
|
20240805,165900,3559615540,8810,8810,8810,8810,0
|
|
20240805,165800,3559615540,8810,8810,8810,8810,0
|
|
20240805,165700,3559615540,8810,8810,8810,8810,0
|
|
20240805,165600,3559615540,8810,8810,8810,8810,0
|
|
20240805,165500,3559615540,8810,8810,8810,8810,0
|
|
20240805,165400,3559615540,8810,8810,8810,8810,0
|
|
20240805,165300,3559615540,8810,8810,8810,8810,0
|
|
20240805,165200,3559615540,8810,8810,8810,8810,0
|
|
20240805,165100,3559615540,8810,8810,8810,8810,0
|
|
20240805,165000,3559615540,8810,8810,8810,8810,0
|
|
20240805,164900,3559615540,8810,8810,8810,8810,0
|
|
20240805,164800,3559615540,8810,8810,8810,8810,0
|
|
20240805,164700,3559615540,8810,8810,8810,8810,13707
|
|
20240805,164600,3559615540,8810,8810,8810,8810,0
|
|
20240805,164500,3559615540,8810,8810,8810,8810,0
|
|
20240805,164400,3559615540,8810,8810,8810,8810,0
|
|
20240805,164300,3559615540,8810,8810,8810,8810,0
|
|
20240805,164200,3559615540,8810,8810,8810,8810,0
|
|
20240805,164100,3559615540,8810,8810,8810,8810,0
|
|
20240805,164000,3559615540,8810,8810,8810,8810,0
|
|
20240805,163900,3559615540,8810,8810,8810,8810,0
|
|
20240805,163800,3559615540,8810,8810,8810,8810,0
|
|
20240805,163700,3559615540,8810,8810,8810,8810,0
|
|
20240805,163600,3559615540,8810,8810,8810,8810,0
|
|
20240805,163500,3559615540,8810,8810,8810,8810,0
|
|
20240805,163400,3559615540,8810,8810,8810,8810,0
|
|
20240805,163300,3559615540,8810,8810,8810,8810,0
|
|
20240805,163200,3559615540,8810,8810,8810,8810,0
|
|
20240805,163100,3559615540,8810,8810,8810,8810,0
|
|
20240805,163000,3559615540,8810,8810,8810,8810,0
|
|
20240805,162900,3559615540,8810,8810,8810,8810,0
|
|
20240805,162800,3559615540,8810,8810,8810,8810,0
|
|
20240805,162700,3559615540,8810,8810,8810,8810,0
|
|
20240805,162600,3559615540,8810,8810,8810,8810,0
|
|
20240805,162500,3559615540,8810,8810,8810,8810,0
|
|
20240805,162400,3559615540,8810,8810,8810,8810,0
|
|
20240805,162300,3559615540,8810,8810,8810,8810,0
|
|
20240805,162200,3559615540,8810,8810,8810,8810,0
|
|
20240805,162100,3559615540,8810,8810,8810,8810,0
|
|
20240805,162000,3559615540,8810,8810,8810,8810,0
|
|
20240805,161900,3559615540,8810,8810,8810,8810,0
|
|
20240805,161800,3559615540,8810,8810,8810,8810,0
|
|
20240805,161700,3559615540,8810,8810,8810,8810,13707
|
|
20240805,161600,3559615540,8810,8810,8810,8810,0
|
|
20240805,161500,3559615540,8810,8810,8810,8810,0
|
|
20240805,161400,3559615540,8810,8810,8810,8810,0
|
|
20240805,161300,3559615540,8810,8810,8810,8810,0
|
|
20240805,161200,3559615540,8810,8810,8810,8810,0
|
|
20240805,161100,3559615540,8810,8810,8810,8810,0
|
|
20240805,161000,3559615540,8810,8810,8810,8810,0
|
|
20240805,160900,3559615540,8810,8810,8810,8810,0
|
|
20240805,160800,3559615540,8810,8810,8810,8810,0
|
|
20240805,160700,3559615540,8810,8810,8810,8810,0
|
|
20240805,160600,3559615540,8810,8810,8810,8810,0
|
|
20240805,160500,3559615540,8810,8810,8810,8810,0
|
|
20240805,160400,3559615540,8810,8810,8810,8810,0
|
|
20240805,160300,3559615540,8810,8810,8810,8810,0
|
|
20240805,160200,3559615540,8810,8810,8810,8810,0
|
|
20240805,160100,3559615540,8810,8810,8810,8810,0
|
|
20240805,160000,3559615540,8810,8810,8810,8810,0
|
|
20240805,155900,3559615540,8810,8810,8810,8810,0
|
|
20240805,155800,3559615540,8810,8810,8810,8810,0
|
|
20240805,155700,3559615540,8810,8810,8810,8810,0
|
|
20240805,155600,3559615540,8810,8810,8810,8810,0
|
|
20240805,155500,3559615540,8810,8810,8810,8810,0
|
|
20240805,155400,3559615540,8810,8810,8810,8810,0
|
|
20240805,155300,3559615540,8810,8810,8810,8810,0
|
|
20240805,155200,3559615540,8810,8810,8810,8810,0
|
|
20240805,155100,3559615540,8810,8810,8810,8810,0
|
|
20240805,155000,3559615540,8810,8810,8810,8810,0
|
|
20240805,154900,3559615540,8810,8810,8810,8810,0
|
|
20240805,154800,3559615540,8810,8810,8810,8810,0
|
|
20240805,154700,3559615540,8810,8810,8810,8810,13707
|
|
20240805,154600,3559615540,8810,8810,8810,8810,0
|
|
20240805,154500,3559615540,8810,8810,8810,8810,0
|
|
20240805,154400,3559615540,8810,8810,8810,8810,0
|
|
20240805,154300,3559615540,8810,8810,8810,8810,0
|
|
20240805,154200,3559615540,8810,8810,8810,8810,0
|
|
20240805,154100,3559615540,8810,8810,8810,8810,0
|
|
20240805,154000,3559615540,8810,8810,8810,8810,0
|
|
20240805,153900,3559615540,8810,8810,8810,8810,0
|
|
20240805,153800,3559615540,8810,8810,8810,8810,0
|
|
20240805,153700,3559615540,8810,8810,8810,8810,0
|
|
20240805,153600,3559615540,8810,8810,8810,8810,0
|
|
20240805,153500,3559615540,8810,8810,8810,8810,0
|
|
20240805,153400,3559615540,8810,8810,8810,8810,0
|
|
20240805,153300,3559615540,8810,8810,8810,8810,0
|
|
20240805,153200,3559615540,8810,8810,8810,8810,0
|
|
20240805,153100,3559615540,8810,8810,8810,8810,0
|
|
20240805,153000,3559615540,8810,8810,8810,8810,13707
|
|
20240805,152900,3438856870,8890,8890,8890,8890,0
|
|
20240805,152800,3438856870,8890,8890,8890,8890,0
|
|
20240805,152700,3438856870,8890,8890,8890,8890,0
|
|
20240805,152600,3438856870,8890,8890,8890,8890,0
|
|
20240805,152500,3438856870,8890,8890,8890,8890,0
|
|
20240805,152400,3438856870,8890,8890,8890,8890,0
|
|
20240805,152300,3438856870,8890,8890,8890,8890,0
|
|
20240805,152200,3438856870,8890,8890,8890,8890,0
|
|
20240805,152100,3438856870,8890,8890,8890,8890,0
|
|
20240805,152000,3438856870,8890,8890,8890,8890,0
|
|
20240805,151900,3438856870,8890,8810,8960,8810,3143
|
|
20240805,151800,3410859040,8880,8790,8900,8790,4047
|
|
20240805,151700,3375181060,8790,8760,8790,8750,205
|
|
20240805,151600,3373385620,8720,8780,8800,8720,1634
|
|
20240805,151500,3359074460,8780,8710,8800,8710,4561
|
|
20240805,151400,3319288490,8710,8700,8760,8700,2049
|
|
20240805,151300,3301450490,8700,8730,8730,8700,1429
|
|
20240805,151200,3288996590,8720,8800,8800,8710,87
|
|
20240805,151100,3288238320,8800,8820,8820,8800,1011
|
|
20240805,151000,3279336270,8820,8840,8850,8800,1396
|
|
20240805,150900,3267010850,8920,8910,8950,8830,4426
|
|
20240805,150800,3227657560,8920,8970,8970,8920,5456
|
|
20240805,150700,3178846530,8970,8980,8980,8970,507
|
|
20240805,150600,3174293730,9000,8930,9040,8900,5858
|
|
20240805,150500,3121817100,8890,8850,8940,8850,1895
|
|
20240805,150400,3104975590,8840,8840,8890,8840,3496
|
|
20240805,150300,3074056280,8840,8740,8840,8740,4015
|
|
20240805,150200,3038691030,8750,8710,8750,8650,3695
|
|
20240805,150100,3006505640,8700,8640,8740,8640,1423
|
|
20240805,150000,2994119530,8630,8680,8700,8620,3503
|
|
20240805,145900,2963812040,8620,8620,8700,8610,2686
|
|
20240805,145800,2940629690,8610,8610,8610,8600,182
|
|
20240805,145700,2939063970,8620,8550,8630,8520,1314
|
|
20240805,145600,2927796290,8550,8520,8550,8510,1406
|
|
20240805,145500,2915799690,8550,8600,8600,8550,2552
|
|
20240805,145400,2893920590,8600,8580,8600,8580,5215
|
|
20240805,145300,2849106640,8590,8500,8590,8440,7325
|
|
20240805,145200,2786786660,8460,8530,8600,8460,8234
|
|
20240805,145100,2716603710,8530,8650,8650,8530,1500
|
|
20240805,145000,2703726160,8650,8690,8750,8650,3711
|
|
20240805,144900,2671555290,8690,8700,8710,8690,1690
|
|
20240805,144800,2656851670,8700,8700,8790,8700,1251
|
|
20240805,144700,2645907480,8790,8800,8840,8500,6118
|
|
20240805,144600,2592385270,8840,8880,8880,8800,573
|
|
20240805,144500,2587316480,8880,8940,8960,8880,3707
|
|
20240805,144400,2554309940,8930,8950,8960,8930,8740
|
|
20240805,144300,2476095710,8970,8970,8970,8970,0
|
|
20240805,144200,2476095710,8970,8970,8970,8970,0
|
|
20240805,144100,2476095710,8970,8970,8970,8970,0
|
|
20240805,144000,2476095710,8970,8970,8970,8970,0
|
|
20240805,143900,2476095710,8970,8970,8970,8970,0
|
|
20240805,143800,2476095710,8970,8970,8970,8970,0
|
|
20240805,143700,2476095710,8970,8970,8970,8970,0
|
|
20240805,143600,2476095710,8970,8970,8970,8970,0
|
|
20240805,143500,2476095710,8970,8970,8970,8970,0
|
|
20240805,143400,2476095710,8970,8970,8970,8970,0
|
|
20240805,143300,2476095710,8970,8970,8970,8970,0
|
|
20240805,143200,2476095710,8970,8970,8970,8970,0
|
|
20240805,143100,2476095710,8970,8970,8970,8970,0
|
|
20240805,143000,2476095710,8970,8970,8970,8970,0
|
|
20240805,142900,2476095710,8970,8970,8970,8970,0
|
|
20240805,142800,2476095710,8970,8970,8970,8970,0
|
|
20240805,142700,2476095710,8970,8970,8970,8970,0
|
|
20240805,142600,2476095710,8970,8970,8970,8970,0
|
|
20240805,142500,2476095710,8970,8970,8970,8970,0
|
|
20240805,142400,2476095710,8970,8970,8970,8970,0
|
|
20240805,142300,2476095710,8970,8970,8970,8970,0
|
|
20240805,142200,2476095710,8970,8970,8970,8970,0
|
|
20240805,142100,2476095710,8970,8970,8970,8970,0
|
|
20240805,142000,2476095710,8970,8970,8970,8970,0
|
|
20240805,141900,2476095710,8970,8970,8970,8970,0
|
|
20240805,141800,2476095710,8970,8970,8970,8970,0
|
|
20240805,141700,2476095710,8970,8970,8970,8970,0
|
|
20240805,141600,2476095710,8970,8970,8970,8970,0
|
|
20240805,141500,2476095710,8970,8970,8970,8970,0
|
|
20240805,141400,2476095710,8970,8970,8970,8970,41
|
|
20240805,141300,2475727940,8980,8980,8980,8970,382
|
|
20240805,141200,2472299080,8980,9000,9000,8980,501
|
|
20240805,141100,2467799800,9000,8970,9000,8970,1686
|
|
20240805,141000,2452631070,8960,8970,8990,8960,1971
|
|
20240805,140900,2434949840,8960,8970,8970,8960,1715
|
|
20240805,140800,2419573230,8970,8990,8990,8970,409
|
|
20240805,140700,2415898320,8990,8990,8990,8990,34
|
|
20240805,140600,2415592660,8970,8990,8990,8970,705
|
|
20240805,140500,2409267650,8990,8990,8990,8990,679
|
|
20240805,140400,2403163440,8970,8990,8990,8960,599
|
|
20240805,140300,2397795860,8960,8980,8990,8960,2821
|
|
20240805,140200,2372490550,8990,8990,9000,8990,1415
|
|
20240805,140100,2359767700,8990,8990,8990,8990,92
|
|
20240805,140000,2358940620,9000,9000,9000,9000,0
|
|
20240805,135900,2358940620,9000,9000,9000,9000,427
|
|
20240805,135800,2355097620,9010,9010,9010,9010,10
|
|
20240805,135700,2355007520,9010,8990,9020,8990,253
|
|
20240805,135600,2352728090,8970,8970,8970,8970,0
|
|
20240805,135500,2352728090,8970,8970,8980,8970,151
|
|
20240805,135400,2351372670,8970,9010,9010,8970,193
|
|
20240805,135300,2349637020,9040,9010,9040,8960,5144
|
|
20240805,135200,2303477940,9000,9030,9030,9000,5828
|
|
20240805,135100,2250992640,9030,9040,9040,9030,871
|
|
20240805,135000,2243119300,9040,9050,9050,9040,1805
|
|
20240805,134900,2226797790,9050,9050,9050,9050,384
|
|
20240805,134800,2223322590,9050,9060,9060,9050,2156
|
|
20240805,134700,2203795540,9080,9050,9080,9050,308
|
|
20240805,134600,2201007390,9050,9060,9060,9050,640
|
|
20240805,134500,2195210690,9070,9080,9080,9070,344
|
|
20240805,134400,2192090510,9080,9080,9080,9080,2
|
|
20240805,134300,2192072350,9070,9080,9080,9070,320
|
|
20240805,134200,2189167810,9090,9080,9090,9080,422
|
|
20240805,134100,2185335490,9090,9090,9090,9090,16
|
|
20240805,134000,2185190050,9090,9080,9090,9080,748
|
|
20240805,133900,2178391730,9080,9090,9100,9080,1015
|
|
20240805,133800,2169172700,9090,9090,9090,9090,543
|
|
20240805,133700,2164236830,9090,9090,9090,9090,531
|
|
20240805,133600,2159410040,9090,9060,9090,9060,167
|
|
20240805,133500,2157895100,9060,9060,9060,9060,4180
|
|
20240805,133400,2120024300,9060,9060,9060,9060,4700
|
|
20240805,133300,2077442300,9060,9070,9070,9060,101
|
|
20240805,133200,2076526970,9070,9070,9070,9070,0
|
|
20240805,133100,2076526970,9070,9070,9080,9060,3452
|
|
20240805,133000,2045214660,9070,9070,9070,9070,44
|
|
20240805,132900,2044815580,9070,9070,9070,9070,414
|
|
20240805,132800,2041060600,9080,9080,9080,9080,72
|
|
20240805,132700,2040406840,9080,9080,9120,9080,376
|
|
20240805,132600,2036983920,9070,9070,9070,9070,95
|
|
20240805,132500,2036122270,9060,9100,9100,9060,7964
|
|
20240805,132400,1963825240,9090,9090,9090,9090,0
|
|
20240805,132300,1963825240,9090,9090,9140,9090,813
|
|
20240805,132200,1956420210,9090,9110,9110,9090,1001
|
|
20240805,132100,1947316300,9110,9110,9110,9110,481
|
|
20240805,132000,1942934390,9110,9110,9110,9110,8
|
|
20240805,131900,1942861510,9110,9150,9150,9110,103
|
|
20240805,131800,1941919340,9150,9140,9150,9100,499
|
|
20240805,131700,1937364850,9150,9150,9150,9150,3
|
|
20240805,131600,1937337400,9150,9150,9150,9150,211
|
|
20240805,131500,1935406750,9140,9140,9140,9140,1
|
|
20240805,131400,1935397610,9150,9150,9150,9150,600
|
|
20240805,131300,1929907610,9160,9160,9160,9100,3374
|
|
20240805,131200,1899101060,9150,9150,9150,9150,790
|
|
20240805,131100,1891872560,9150,9150,9150,9150,50
|
|
20240805,131000,1891415060,9150,9150,9150,9150,0
|
|
20240805,130900,1891415060,9150,9110,9150,9110,10
|
|
20240805,130800,1891323850,9110,9110,9110,9110,250
|
|
20240805,130700,1889046350,9110,9110,9110,9110,110
|
|
20240805,130600,1888044250,9150,9110,9150,9100,375
|
|
20240805,130500,1884619060,9110,9120,9130,9110,256
|
|
20240805,130400,1882284930,9120,9120,9130,9110,1217
|
|
20240805,130300,1871192540,9120,9120,9120,9120,50
|
|
20240805,130200,1870736540,9120,9140,9140,9120,382
|
|
20240805,130100,1867248320,9120,9110,9120,9110,121
|
|
20240805,130000,1866145980,9110,9150,9150,9090,3029
|
|
20240805,125900,1838605680,9110,9140,9150,9110,3553
|
|
20240805,125800,1806101880,9130,9120,9130,9120,499
|
|
20240805,125700,1801547700,9110,9110,9110,9110,207
|
|
20240805,125600,1799661930,9090,9090,9090,9090,102
|
|
20240805,125500,1798734750,9090,9090,9090,9090,249
|
|
20240805,125400,1796471340,9120,9080,9120,9080,734
|
|
20240805,125300,1789792320,9110,9080,9110,9080,344
|
|
20240805,125200,1786658540,9080,9080,9080,9080,200
|
|
20240805,125100,1784842540,9080,9080,9110,9080,607
|
|
20240805,125000,1779330920,9080,9080,9080,9080,1
|
|
20240805,124900,1779321840,9070,9090,9090,9070,554
|
|
20240805,124800,1774286710,9090,9090,9090,9090,70
|
|
20240805,124700,1773650410,9090,9090,9090,9090,0
|
|
20240805,124600,1773650410,9090,9090,9090,9090,0
|
|
20240805,124500,1773650410,9090,9110,9110,9090,227
|
|
20240805,124400,1771584180,9110,9100,9110,9100,419
|
|
20240805,124300,1767769770,9090,9090,9090,9090,105
|
|
20240805,124200,1766815320,9090,9070,9090,9070,229
|
|
20240805,124100,1764734700,9070,9090,9090,9070,1790
|
|
20240805,124000,1748493240,9080,9080,9080,9080,0
|
|
20240805,123900,1748493240,9080,9080,9080,9080,5
|
|
20240805,123800,1748447840,9080,9090,9090,9080,630
|
|
20240805,123700,1742723140,9090,9090,9090,9090,130
|
|
20240805,123600,1741541440,9090,9090,9090,9090,79
|
|
20240805,123500,1740823330,9090,9090,9090,9090,59
|
|
20240805,123400,1740287020,9110,9110,9110,9110,3
|
|
20240805,123300,1740259690,9110,9090,9110,9090,1002
|
|
20240805,123200,1731134350,9090,9100,9100,9090,35
|
|
20240805,123100,1730815980,9090,9090,9090,9090,15
|
|
20240805,123000,1730679630,9090,9090,9090,9090,0
|
|
20240805,122900,1730679630,9090,9090,9090,9090,250
|
|
20240805,122800,1728407130,9090,9090,9090,9090,35
|
|
20240805,122700,1728088980,9090,9090,9090,9090,896
|
|
20240805,122600,1719944340,9090,9110,9110,9090,2
|
|
20240805,122500,1719926140,9090,9090,9090,9090,124
|
|
20240805,122400,1718798980,9100,9100,9100,9100,5
|
|
20240805,122300,1718753480,9100,9100,9100,9100,925
|
|
20240805,122200,1710335980,9100,9110,9120,9100,2032
|
|
20240805,122100,1691806810,9110,9090,9110,9090,396
|
|
20240805,122000,1688207150,9090,9110,9110,9090,1642
|
|
20240805,121900,1673270210,9110,9110,9110,9110,102
|
|
20240805,121800,1672340990,9100,9110,9110,9100,534
|
|
20240805,121700,1667476430,9110,9140,9150,9110,80
|
|
20240805,121600,1666745680,9150,9150,9150,9150,92
|
|
20240805,121500,1665903880,9120,9120,9150,9120,660
|
|
20240805,121400,1659877890,9120,9140,9140,9120,549
|
|
20240805,121300,1654870590,9140,9130,9140,9130,401
|
|
20240805,121200,1651209430,9130,9130,9130,9130,0
|
|
20240805,121100,1651209430,9130,9130,9130,9130,1
|
|
20240805,121000,1651200300,9130,9130,9140,9130,1333
|
|
20240805,120900,1639028900,9120,9110,9120,9100,571
|
|
20240805,120800,1633822650,9110,9110,9110,9110,1916
|
|
20240805,120700,1616367890,9120,9120,9120,9110,769
|
|
20240805,120600,1609354620,9100,9100,9100,9100,15
|
|
20240805,120500,1609218120,9100,9110,9130,9100,177
|
|
20240805,120400,1607605190,9100,9100,9100,9100,0
|
|
20240805,120300,1607605190,9100,9100,9100,9100,1
|
|
20240805,120200,1607596090,9100,9110,9110,9100,1135
|
|
20240805,120100,1597266510,9130,9130,9130,9130,1
|
|
20240805,120000,1597257380,9130,9130,9130,9130,1
|
|
20240805,115900,1597248250,9130,9100,9130,9100,381
|
|
20240805,115800,1593781120,9100,9110,9110,9100,110
|
|
20240805,115700,1592779310,9110,9120,9120,9110,72
|
|
20240805,115600,1592123090,9120,9120,9120,9120,30
|
|
20240805,115500,1591849490,9120,9120,9120,9120,1
|
|
20240805,115400,1591840370,9120,9120,9120,9120,58
|
|
20240805,115300,1591311410,9120,9140,9140,9120,619
|
|
20240805,115200,1585659930,9140,9120,9140,9120,5
|
|
20240805,115100,1585614250,9120,9120,9120,9120,74
|
|
20240805,115000,1584939370,9120,9110,9120,9110,13
|
|
20240805,114900,1584820840,9120,9120,9120,9120,91
|
|
20240805,114800,1583990920,9120,9120,9120,9120,0
|
|
20240805,114700,1583990920,9120,9120,9120,9120,20
|
|
20240805,114600,1583808520,9110,9160,9160,9110,673
|
|
20240805,114500,1577669230,9160,9110,9160,9110,3413
|
|
20240805,114400,1546416240,9110,9110,9110,9110,153
|
|
20240805,114300,1545022410,9110,9110,9110,9110,1
|
|
20240805,114200,1545013300,9110,9110,9110,9110,143
|
|
20240805,114100,1543710570,9110,9090,9110,9090,656
|
|
20240805,114000,1537741230,9110,9110,9110,9070,2294
|
|
20240805,113900,1516857880,9110,9110,9110,9110,1287
|
|
20240805,113800,1505133310,9110,9140,9140,9110,248
|
|
20240805,113700,1502869230,9140,9140,9140,9140,46
|
|
20240805,113600,1502448790,9140,9140,9150,9140,152
|
|
20240805,113500,1501059390,9140,9160,9160,9140,288
|
|
20240805,113400,1498421350,9160,9140,9160,9140,1375
|
|
20240805,113300,1485838370,9130,9120,9130,9120,779
|
|
20240805,113200,1478726120,9120,9130,9130,9120,139
|
|
20240805,113100,1477457290,9150,9130,9150,9130,352
|
|
20240805,113000,1474239960,9130,9120,9130,9120,201
|
|
20240805,112900,1472406830,9130,9120,9130,9110,606
|
|
20240805,112800,1466874930,9130,9130,9130,9130,133
|
|
20240805,112700,1465660640,9120,9090,9120,9090,486
|
|
20240805,112600,1461238930,9090,9090,9090,9090,22
|
|
20240805,112500,1461038950,9120,9120,9120,9120,60
|
|
20240805,112400,1460491750,9060,9060,9060,9060,0
|
|
20240805,112300,1460491750,9060,9050,9060,9050,122
|
|
20240805,112200,1459386930,9050,9110,9110,9040,3742
|
|
20240805,112100,1425500160,9090,9110,9120,9090,2532
|
|
20240805,112000,1402456200,9120,9120,9120,9110,237
|
|
20240805,111900,1400295810,9130,9110,9130,9110,397
|
|
20240805,111800,1396673810,9110,9140,9150,9110,2499
|
|
20240805,111700,1373898330,9150,9140,9150,9130,645
|
|
20240805,111600,1368005130,9140,9140,9140,9130,83
|
|
20240805,111500,1367247230,9130,9130,9130,9130,505
|
|
20240805,111400,1362636580,9130,9090,9130,9090,992
|
|
20240805,111300,1353585920,9090,9100,9110,9080,2305
|
|
20240805,111200,1332636570,9110,9110,9110,9110,0
|
|
20240805,111100,1332636570,9110,9070,9110,9070,11
|
|
20240805,111000,1332536760,9070,9080,9090,9070,399
|
|
20240805,110900,1328910610,9090,9090,9090,9080,324
|
|
20240805,110800,1325965570,9050,9120,9130,9050,3525
|
|
20240805,110700,1293893620,9120,9120,9140,9110,1550
|
|
20240805,110600,1279757750,9130,9150,9150,9130,2242
|
|
20240805,110500,1259279780,9150,9160,9160,9140,706
|
|
20240805,110400,1252819880,9160,9190,9190,9160,1851
|
|
20240805,110300,1235843500,9190,9190,9200,9190,92
|
|
20240805,110200,1234997860,9200,9210,9210,9200,436
|
|
20240805,110100,1230982550,9210,9210,9210,9210,223
|
|
20240805,110000,1228928720,9210,9210,9210,9210,13
|
|
20240805,105900,1228808990,9210,9210,9210,9210,14
|
|
20240805,105800,1228680050,9210,9210,9220,9210,45
|
|
20240805,105700,1228265580,9220,9220,9220,9220,301
|
|
20240805,105600,1225490360,9230,9230,9230,9230,11
|
|
20240805,105500,1225388830,9200,9200,9240,9180,2060
|
|
20240805,105400,1206459770,9200,9240,9240,9200,128
|
|
20240805,105300,1205280840,9240,9220,9240,9200,6654
|
|
20240805,105200,1144028650,9220,9230,9230,9220,1862
|
|
20240805,105100,1126861000,9220,9230,9230,9210,1119
|
|
20240805,105000,1116544520,9230,9230,9230,9230,281
|
|
20240805,104900,1113950890,9230,9250,9250,9230,265
|
|
20240805,104800,1111504700,9250,9250,9250,9250,141
|
|
20240805,104700,1110200450,9250,9250,9250,9250,1
|
|
20240805,104600,1110191200,9210,9250,9260,9210,5014
|
|
20240805,104500,1063951550,9250,9230,9250,9220,1246
|
|
20240805,104400,1052440190,9230,9250,9250,9230,246
|
|
20240805,104300,1050168810,9250,9240,9250,9240,771
|
|
20240805,104200,1043044540,9230,9240,9240,9230,158
|
|
20240805,104100,1041585620,9240,9220,9240,9220,61
|
|
20240805,104000,1041023160,9240,9230,9240,9230,786
|
|
20240805,103900,1033768250,9230,9250,9250,9230,610
|
|
20240805,103800,1028137660,9250,9250,9250,9250,10
|
|
20240805,103700,1028045160,9250,9250,9250,9250,22
|
|
20240805,103600,1027841660,9250,9250,9250,9230,482
|
|
20240805,103500,1023390780,9240,9250,9250,9240,107
|
|
20240805,103400,1022401720,9250,9260,9260,9250,302
|
|
20240805,103300,1019608200,9270,9270,9280,9240,285
|
|
20240805,103200,1016968650,9270,9270,9270,9270,31
|
|
20240805,103100,1016681280,9280,9250,9280,9250,1399
|
|
20240805,103000,1003714780,9240,9250,9250,9240,25
|
|
20240805,102900,1003483730,9250,9240,9250,9240,687
|
|
20240805,102800,997131050,9230,9270,9270,9230,197
|
|
20240805,102700,995308800,9270,9260,9270,9260,132
|
|
20240805,102600,994086470,9260,9220,9260,9220,559
|
|
20240805,102500,988910930,9220,9220,9220,9220,40
|
|
20240805,102400,988542130,9230,9220,9230,9220,149
|
|
20240805,102300,987167260,9260,9260,9260,9260,111
|
|
20240805,102200,986139400,9260,9260,9260,9260,0
|
|
20240805,102100,986139400,9260,9260,9260,9260,77
|
|
20240805,102000,985426380,9220,9220,9220,9210,3286
|
|
20240805,101900,955153530,9220,9220,9220,9220,0
|
|
20240805,101800,955153530,9220,9220,9220,9220,9
|
|
20240805,101700,955070550,9220,9230,9230,9210,451
|
|
20240805,101600,950914070,9220,9260,9260,9220,316
|
|
20240805,101500,947990720,9230,9230,9230,9220,5293
|
|
20240805,101400,899181230,9230,9290,9290,9230,2731
|
|
20240805,101300,873952740,9250,9280,9280,9250,427
|
|
20240805,101200,869991710,9290,9280,9290,9280,482
|
|
20240805,101100,865518550,9280,9270,9280,9270,2021
|
|
20240805,101000,846767860,9270,9250,9270,9250,350
|
|
20240805,100900,843524360,9250,9250,9250,9250,659
|
|
20240805,100800,837428610,9250,9260,9260,9250,481
|
|
20240805,100700,832979320,9250,9260,9260,9250,1900
|
|
20240805,100600,815399920,9270,9270,9270,9270,212
|
|
20240805,100500,813434680,9270,9270,9270,9270,1
|
|
20240805,100400,813425410,9270,9270,9270,9260,7
|
|
20240805,100300,813360570,9270,9270,9270,9270,11
|
|
20240805,100200,813258600,9270,9270,9270,9270,0
|
|
20240805,100100,813258600,9270,9280,9280,9270,42
|
|
20240805,100000,812868930,9280,9280,9280,9280,237
|
|
20240805,095900,810669570,9280,9250,9280,9250,730
|
|
20240805,095800,803911150,9250,9250,9250,9250,404
|
|
20240805,095700,800174150,9250,9250,9250,9230,338
|
|
20240805,095600,797053710,9250,9250,9250,9250,1
|
|
20240805,095500,797044460,9230,9250,9260,9230,413
|
|
20240805,095400,793226340,9230,9230,9230,9230,94
|
|
20240805,095300,792358720,9230,9230,9230,9220,1108
|
|
20240805,095200,782132680,9230,9230,9230,9230,110
|
|
20240805,095100,781117380,9230,9240,9240,9230,50
|
|
20240805,095000,780655860,9230,9220,9260,9220,169
|
|
20240805,094900,779097610,9220,9240,9240,9220,6622
|
|
20240805,094800,718008060,9240,9250,9250,9240,719
|
|
20240805,094700,711362080,9260,9260,9260,9260,38
|
|
20240805,094600,711010200,9290,9290,9290,9290,20
|
|
20240805,094500,710824400,9290,9250,9290,9240,1862
|
|
20240805,094400,693596340,9260,9260,9260,9260,227
|
|
20240805,094300,691494320,9290,9290,9290,9290,15
|
|
20240805,094200,691354970,9290,9290,9290,9290,3
|
|
20240805,094100,691327100,9240,9260,9290,9240,1128
|
|
20240805,094000,680895070,9250,9250,9250,9250,50
|
|
20240805,093900,680432570,9250,9250,9250,9250,133
|
|
20240805,093800,679202320,9260,9250,9260,9240,992
|
|
20240805,093700,670027840,9260,9280,9280,9260,233
|
|
20240805,093600,667867680,9280,9280,9280,9260,639
|
|
20240805,093500,661939740,9280,9280,9280,9280,146
|
|
20240805,093400,660584860,9280,9300,9300,9280,222
|
|
20240805,093300,658524390,9290,9300,9300,9290,657
|
|
20240805,093200,652420610,9300,9310,9310,9300,527
|
|
20240805,093100,647514500,9290,9310,9310,9290,916
|
|
20240805,093000,638999030,9310,9270,9320,9270,421
|
|
20240805,092900,635085010,9270,9290,9290,9270,206
|
|
20240805,092800,633171670,9290,9240,9290,9240,1737
|
|
20240805,092700,617083890,9240,9230,9240,9220,3470
|
|
20240805,092600,585039370,9230,9220,9240,9220,1376
|
|
20240805,092500,572327850,9240,9230,9240,9230,1137
|
|
20240805,092400,561824180,9230,9200,9230,9200,392
|
|
20240805,092300,558216440,9200,9230,9240,9200,2066
|
|
20240805,092200,539200540,9230,9260,9260,9230,1553
|
|
20240805,092100,524853580,9250,9280,9280,9230,4398
|
|
20240805,092000,484235360,9260,9290,9290,9260,991
|
|
20240805,091900,475041000,9280,9290,9290,9280,121
|
|
20240805,091800,473917290,9270,9270,9290,9270,87
|
|
20240805,091700,473110740,9270,9290,9290,9270,3603
|
|
20240805,091600,439708750,9290,9310,9320,9270,3463
|
|
20240805,091500,407555620,9310,9280,9330,9280,337
|
|
20240805,091400,404417000,9280,9270,9300,9270,866
|
|
20240805,091300,396382470,9270,9230,9340,9230,3831
|
|
20240805,091200,360979690,9230,9280,9280,9230,897
|
|
20240805,091100,352680170,9280,9360,9380,9230,6041
|
|
20240805,091000,296415790,9360,9360,9380,9360,554
|
|
20240805,090900,291226030,9360,9350,9370,9350,1026
|
|
20240805,090800,281627710,9360,9370,9400,9360,685
|
|
20240805,090700,275208620,9370,9450,9450,9310,3312
|
|
20240805,090600,244060510,9450,9500,9500,9450,1734
|
|
20240805,090500,227626380,9490,9520,9540,9480,1987
|
|
20240805,090400,208750510,9500,9500,9500,9440,3064
|
|
20240805,090300,179661980,9430,9550,9550,9430,4610
|
|
20240805,090200,136056610,9540,9580,9580,9540,5695
|
|
20240805,090100,81657690,9580,9690,9690,9580,2486
|
|
20240805,090000,57717420,9700,9700,9750,9700,5950
|