590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,184700,1922776260,9530,9530,9530,9530,2426
|
|
20240821,184600,1922776260,9530,9530,9530,9530,0
|
|
20240821,184500,1922776260,9530,9530,9530,9530,0
|
|
20240821,184400,1922776260,9530,9530,9530,9530,0
|
|
20240821,184300,1922776260,9530,9530,9530,9530,0
|
|
20240821,184200,1922776260,9530,9530,9530,9530,0
|
|
20240821,184100,1922776260,9530,9530,9530,9530,0
|
|
20240821,184000,1922776260,9530,9530,9530,9530,0
|
|
20240821,183900,1922776260,9530,9530,9530,9530,0
|
|
20240821,183800,1922776260,9530,9530,9530,9530,0
|
|
20240821,183700,1922776260,9530,9530,9530,9530,0
|
|
20240821,183600,1922776260,9530,9530,9530,9530,0
|
|
20240821,183500,1922776260,9530,9530,9530,9530,0
|
|
20240821,183400,1922776260,9530,9530,9530,9530,0
|
|
20240821,183300,1922776260,9530,9530,9530,9530,0
|
|
20240821,183200,1922776260,9530,9530,9530,9530,0
|
|
20240821,183100,1922776260,9530,9530,9530,9530,0
|
|
20240821,183000,1922776260,9530,9530,9530,9530,0
|
|
20240821,182900,1922776260,9530,9530,9530,9530,0
|
|
20240821,182800,1922776260,9530,9530,9530,9530,0
|
|
20240821,182700,1922776260,9530,9530,9530,9530,0
|
|
20240821,182600,1922776260,9530,9530,9530,9530,0
|
|
20240821,182500,1922776260,9530,9530,9530,9530,0
|
|
20240821,182400,1922776260,9530,9530,9530,9530,0
|
|
20240821,182300,1922776260,9530,9530,9530,9530,0
|
|
20240821,182200,1922776260,9530,9530,9530,9530,0
|
|
20240821,182100,1922776260,9530,9530,9530,9530,0
|
|
20240821,182000,1922776260,9530,9530,9530,9530,0
|
|
20240821,181900,1922776260,9530,9530,9530,9530,0
|
|
20240821,181800,1922776260,9530,9530,9530,9530,0
|
|
20240821,181700,1922776260,9530,9530,9530,9530,2426
|
|
20240821,181600,1922776260,9530,9530,9530,9530,0
|
|
20240821,181500,1922776260,9530,9530,9530,9530,0
|
|
20240821,181400,1922776260,9530,9530,9530,9530,0
|
|
20240821,181300,1922776260,9530,9530,9530,9530,0
|
|
20240821,181200,1922776260,9530,9530,9530,9530,0
|
|
20240821,181100,1922776260,9530,9530,9530,9530,0
|
|
20240821,181000,1922776260,9530,9530,9530,9530,0
|
|
20240821,180900,1922776260,9530,9530,9530,9530,0
|
|
20240821,180800,1922776260,9530,9530,9530,9530,0
|
|
20240821,180700,1922776260,9530,9530,9530,9530,0
|
|
20240821,180600,1922776260,9530,9530,9530,9530,0
|
|
20240821,180500,1922776260,9530,9530,9530,9530,0
|
|
20240821,180400,1922776260,9530,9530,9530,9530,0
|
|
20240821,180300,1922776260,9530,9530,9530,9530,0
|
|
20240821,180200,1922776260,9530,9530,9530,9530,0
|
|
20240821,180100,1922776260,9530,9530,9530,9530,0
|
|
20240821,180000,1922776260,9530,9530,9530,9530,0
|
|
20240821,175900,1922776260,9530,9530,9530,9530,0
|
|
20240821,175800,1922776260,9530,9530,9530,9530,0
|
|
20240821,175700,1922776260,9530,9530,9530,9530,0
|
|
20240821,175600,1922776260,9530,9530,9530,9530,0
|
|
20240821,175500,1922776260,9530,9530,9530,9530,0
|
|
20240821,175400,1922776260,9530,9530,9530,9530,0
|
|
20240821,175300,1922776260,9530,9530,9530,9530,0
|
|
20240821,175200,1922776260,9530,9530,9530,9530,0
|
|
20240821,175100,1922776260,9530,9530,9530,9530,0
|
|
20240821,175000,1922776260,9530,9530,9530,9530,0
|
|
20240821,174900,1922776260,9530,9530,9530,9530,0
|
|
20240821,174800,1922776260,9530,9530,9530,9530,0
|
|
20240821,174700,1922776260,9530,9530,9530,9530,2426
|
|
20240821,174600,1922776260,9530,9530,9530,9530,0
|
|
20240821,174500,1922776260,9530,9530,9530,9530,0
|
|
20240821,174400,1922776260,9530,9530,9530,9530,0
|
|
20240821,174300,1922776260,9530,9530,9530,9530,0
|
|
20240821,174200,1922776260,9530,9530,9530,9530,0
|
|
20240821,174100,1922776260,9530,9530,9530,9530,0
|
|
20240821,174000,1922776260,9530,9530,9530,9530,0
|
|
20240821,173900,1922776260,9530,9530,9530,9530,0
|
|
20240821,173800,1922776260,9530,9530,9530,9530,0
|
|
20240821,173700,1922776260,9530,9530,9530,9530,0
|
|
20240821,173600,1922776260,9530,9530,9530,9530,0
|
|
20240821,173500,1922776260,9530,9530,9530,9530,0
|
|
20240821,173400,1922776260,9530,9530,9530,9530,0
|
|
20240821,173300,1922776260,9530,9530,9530,9530,0
|
|
20240821,173200,1922776260,9530,9530,9530,9530,0
|
|
20240821,173100,1922776260,9530,9530,9530,9530,0
|
|
20240821,173000,1922776260,9530,9530,9530,9530,0
|
|
20240821,172900,1922776260,9530,9530,9530,9530,0
|
|
20240821,172800,1922776260,9530,9530,9530,9530,0
|
|
20240821,172700,1922776260,9530,9530,9530,9530,0
|
|
20240821,172600,1922776260,9530,9530,9530,9530,0
|
|
20240821,172500,1922776260,9530,9530,9530,9530,0
|
|
20240821,172400,1922776260,9530,9530,9530,9530,0
|
|
20240821,172300,1922776260,9530,9530,9530,9530,0
|
|
20240821,172200,1922776260,9530,9530,9530,9530,0
|
|
20240821,172100,1922776260,9530,9530,9530,9530,0
|
|
20240821,172000,1922776260,9530,9530,9530,9530,0
|
|
20240821,171900,1922776260,9530,9530,9530,9530,0
|
|
20240821,171800,1922776260,9530,9530,9530,9530,0
|
|
20240821,171700,1922776260,9530,9530,9530,9530,2426
|
|
20240821,171600,1922776260,9530,9530,9530,9530,0
|
|
20240821,171500,1922776260,9530,9530,9530,9530,0
|
|
20240821,171400,1922776260,9530,9530,9530,9530,0
|
|
20240821,171300,1922776260,9530,9530,9530,9530,0
|
|
20240821,171200,1922776260,9530,9530,9530,9530,0
|
|
20240821,171100,1922776260,9530,9530,9530,9530,0
|
|
20240821,171000,1922776260,9530,9530,9530,9530,0
|
|
20240821,170900,1922776260,9530,9530,9530,9530,0
|
|
20240821,170800,1922776260,9530,9530,9530,9530,0
|
|
20240821,170700,1922776260,9530,9530,9530,9530,0
|
|
20240821,170600,1922776260,9530,9530,9530,9530,0
|
|
20240821,170500,1922776260,9530,9530,9530,9530,0
|
|
20240821,170400,1922776260,9530,9530,9530,9530,0
|
|
20240821,170300,1922776260,9530,9530,9530,9530,0
|
|
20240821,170200,1922776260,9530,9530,9530,9530,0
|
|
20240821,170100,1922776260,9530,9530,9530,9530,0
|
|
20240821,170000,1922776260,9530,9530,9530,9530,0
|
|
20240821,165900,1922776260,9530,9530,9530,9530,0
|
|
20240821,165800,1922776260,9530,9530,9530,9530,0
|
|
20240821,165700,1922776260,9530,9530,9530,9530,0
|
|
20240821,165600,1922776260,9530,9530,9530,9530,0
|
|
20240821,165500,1922776260,9530,9530,9530,9530,0
|
|
20240821,165400,1922776260,9530,9530,9530,9530,0
|
|
20240821,165300,1922776260,9530,9530,9530,9530,0
|
|
20240821,165200,1922776260,9530,9530,9530,9530,0
|
|
20240821,165100,1922776260,9530,9530,9530,9530,0
|
|
20240821,165000,1922776260,9530,9530,9530,9530,0
|
|
20240821,164900,1922776260,9530,9530,9530,9530,0
|
|
20240821,164800,1922776260,9530,9530,9530,9530,0
|
|
20240821,164700,1922776260,9530,9530,9530,9530,2426
|
|
20240821,164600,1922776260,9530,9530,9530,9530,0
|
|
20240821,164500,1922776260,9530,9530,9530,9530,0
|
|
20240821,164400,1922776260,9530,9530,9530,9530,0
|
|
20240821,164300,1922776260,9530,9530,9530,9530,0
|
|
20240821,164200,1922776260,9530,9530,9530,9530,0
|
|
20240821,164100,1922776260,9530,9530,9530,9530,0
|
|
20240821,164000,1922776260,9530,9530,9530,9530,0
|
|
20240821,163900,1922776260,9530,9530,9530,9530,0
|
|
20240821,163800,1922776260,9530,9530,9530,9530,0
|
|
20240821,163700,1922776260,9530,9530,9530,9530,0
|
|
20240821,163600,1922776260,9530,9530,9530,9530,0
|
|
20240821,163500,1922776260,9530,9530,9530,9530,0
|
|
20240821,163400,1922776260,9530,9530,9530,9530,0
|
|
20240821,163300,1922776260,9530,9530,9530,9530,0
|
|
20240821,163200,1922776260,9530,9530,9530,9530,0
|
|
20240821,163100,1922776260,9530,9530,9530,9530,0
|
|
20240821,163000,1922776260,9530,9530,9530,9530,0
|
|
20240821,162900,1922776260,9530,9530,9530,9530,0
|
|
20240821,162800,1922776260,9530,9530,9530,9530,0
|
|
20240821,162700,1922776260,9530,9530,9530,9530,0
|
|
20240821,162600,1922776260,9530,9530,9530,9530,0
|
|
20240821,162500,1922776260,9530,9530,9530,9530,0
|
|
20240821,162400,1922776260,9530,9530,9530,9530,0
|
|
20240821,162300,1922776260,9530,9530,9530,9530,0
|
|
20240821,162200,1922776260,9530,9530,9530,9530,0
|
|
20240821,162100,1922776260,9530,9530,9530,9530,0
|
|
20240821,162000,1922776260,9530,9530,9530,9530,0
|
|
20240821,161900,1922776260,9530,9530,9530,9530,0
|
|
20240821,161800,1922776260,9530,9530,9530,9530,0
|
|
20240821,161700,1922776260,9530,9530,9530,9530,2426
|
|
20240821,161600,1922776260,9530,9530,9530,9530,0
|
|
20240821,161500,1922776260,9530,9530,9530,9530,0
|
|
20240821,161400,1922776260,9530,9530,9530,9530,0
|
|
20240821,161300,1922776260,9530,9530,9530,9530,0
|
|
20240821,161200,1922776260,9530,9530,9530,9530,0
|
|
20240821,161100,1922776260,9530,9530,9530,9530,0
|
|
20240821,161000,1922776260,9530,9530,9530,9530,0
|
|
20240821,160900,1922776260,9530,9530,9530,9530,0
|
|
20240821,160800,1922776260,9530,9530,9530,9530,0
|
|
20240821,160700,1922776260,9530,9530,9530,9530,0
|
|
20240821,160600,1922776260,9530,9530,9530,9530,0
|
|
20240821,160500,1922776260,9530,9530,9530,9530,0
|
|
20240821,160400,1922776260,9530,9530,9530,9530,0
|
|
20240821,160300,1922776260,9530,9530,9530,9530,0
|
|
20240821,160200,1922776260,9530,9530,9530,9530,0
|
|
20240821,160100,1922776260,9530,9530,9530,9530,0
|
|
20240821,160000,1922776260,9530,9530,9530,9530,0
|
|
20240821,155900,1922776260,9530,9530,9530,9530,0
|
|
20240821,155800,1922776260,9530,9530,9530,9530,0
|
|
20240821,155700,1922776260,9530,9530,9530,9530,0
|
|
20240821,155600,1922776260,9530,9530,9530,9530,0
|
|
20240821,155500,1922776260,9530,9530,9530,9530,0
|
|
20240821,155400,1922776260,9530,9530,9530,9530,0
|
|
20240821,155300,1922776260,9530,9530,9530,9530,0
|
|
20240821,155200,1922776260,9530,9530,9530,9530,0
|
|
20240821,155100,1922776260,9530,9530,9530,9530,0
|
|
20240821,155000,1922776260,9530,9530,9530,9530,0
|
|
20240821,154900,1922776260,9530,9530,9530,9530,0
|
|
20240821,154800,1922776260,9530,9530,9530,9530,0
|
|
20240821,154700,1922776260,9530,9530,9530,9530,2426
|
|
20240821,154600,1922776260,9530,9530,9530,9530,0
|
|
20240821,154500,1922776260,9530,9530,9530,9530,0
|
|
20240821,154400,1922776260,9530,9530,9530,9530,0
|
|
20240821,154300,1922776260,9530,9530,9530,9530,0
|
|
20240821,154200,1922776260,9530,9530,9530,9530,0
|
|
20240821,154100,1922776260,9530,9530,9530,9530,0
|
|
20240821,154000,1922776260,9530,9530,9530,9530,0
|
|
20240821,153900,1922776260,9530,9530,9530,9530,0
|
|
20240821,153800,1922776260,9530,9530,9530,9530,0
|
|
20240821,153700,1922776260,9530,9530,9530,9530,0
|
|
20240821,153600,1922776260,9530,9530,9530,9530,0
|
|
20240821,153500,1922776260,9530,9530,9530,9530,0
|
|
20240821,153400,1922776260,9530,9530,9530,9530,0
|
|
20240821,153300,1922776260,9530,9530,9530,9530,0
|
|
20240821,153200,1922776260,9530,9530,9530,9530,0
|
|
20240821,153100,1922776260,9530,9530,9530,9530,0
|
|
20240821,153000,1922776260,9530,9530,9530,9530,2426
|
|
20240821,152900,1899656480,9560,9560,9560,9560,0
|
|
20240821,152800,1899656480,9560,9560,9560,9560,0
|
|
20240821,152700,1899656480,9560,9560,9560,9560,0
|
|
20240821,152600,1899656480,9560,9560,9560,9560,0
|
|
20240821,152500,1899656480,9560,9560,9560,9560,0
|
|
20240821,152400,1899656480,9560,9560,9560,9560,0
|
|
20240821,152300,1899656480,9560,9560,9560,9560,0
|
|
20240821,152200,1899656480,9560,9560,9560,9560,0
|
|
20240821,152100,1899656480,9560,9560,9560,9560,0
|
|
20240821,152000,1899656480,9560,9560,9560,9560,0
|
|
20240821,151900,1899656480,9560,9540,9560,9530,331
|
|
20240821,151800,1896499550,9540,9540,9550,9540,229
|
|
20240821,151700,1894314580,9540,9540,9540,9540,43
|
|
20240821,151600,1893904360,9540,9540,9550,9540,18
|
|
20240821,151500,1893732610,9550,9540,9550,9540,702
|
|
20240821,151400,1887028760,9560,9550,9560,9540,4
|
|
20240821,151300,1886990560,9540,9540,9540,9530,141
|
|
20240821,151200,1885645440,9540,9540,9540,9540,345
|
|
20240821,151100,1882354140,9560,9550,9560,9550,467
|
|
20240821,151000,1877894240,9540,9540,9540,9540,73
|
|
20240821,150900,1877197820,9550,9550,9550,9550,152
|
|
20240821,150800,1875746220,9550,9550,9550,9550,0
|
|
20240821,150700,1875746220,9550,9550,9550,9550,321
|
|
20240821,150600,1872680670,9540,9540,9540,9540,42
|
|
20240821,150500,1872279990,9530,9540,9540,9530,64
|
|
20240821,150400,1871669550,9540,9540,9540,9540,0
|
|
20240821,150300,1871669550,9540,9540,9540,9540,89
|
|
20240821,150200,1870820490,9550,9550,9550,9550,1
|
|
20240821,150100,1870810940,9530,9530,9530,9530,0
|
|
20240821,150000,1870810940,9530,9530,9530,9530,14
|
|
20240821,145900,1870677520,9530,9530,9530,9530,1600
|
|
20240821,145800,1855429520,9540,9540,9540,9540,93
|
|
20240821,145700,1854542300,9540,9540,9540,9540,0
|
|
20240821,145600,1854542300,9540,9540,9540,9540,315
|
|
20240821,145500,1851537200,9530,9530,9530,9530,22
|
|
20240821,145400,1851327540,9530,9550,9550,9530,2171
|
|
20240821,145300,1830636260,9540,9550,9550,9540,17
|
|
20240821,145200,1830474030,9550,9550,9550,9550,1
|
|
20240821,145100,1830464480,9550,9540,9550,9540,22
|
|
20240821,145000,1830254500,9540,9540,9540,9540,1
|
|
20240821,144900,1830244960,9540,9540,9540,9540,0
|
|
20240821,144800,1830244960,9540,9540,9540,9540,119
|
|
20240821,144700,1829109700,9540,9540,9540,9540,16
|
|
20240821,144600,1828957060,9530,9530,9530,9530,0
|
|
20240821,144500,1828957060,9530,9530,9530,9530,12
|
|
20240821,144400,1828842700,9540,9550,9550,9540,523
|
|
20240821,144300,1823853270,9540,9540,9540,9540,157
|
|
20240821,144200,1822355490,9540,9540,9540,9540,16
|
|
20240821,144100,1822202850,9540,9550,9550,9540,13
|
|
20240821,144000,1822078820,9550,9550,9550,9550,0
|
|
20240821,143900,1822078820,9550,9550,9550,9550,8
|
|
20240821,143800,1822002420,9540,9550,9550,9540,1433
|
|
20240821,143700,1808331270,9550,9550,9550,9550,12
|
|
20240821,143600,1808216670,9570,9570,9570,9570,11
|
|
20240821,143500,1808111400,9570,9570,9570,9570,1
|
|
20240821,143400,1808101830,9570,9570,9570,9570,0
|
|
20240821,143300,1808101830,9570,9550,9570,9550,10
|
|
20240821,143200,1808006270,9570,9560,9570,9550,491
|
|
20240821,143100,1803316120,9560,9580,9580,9560,24
|
|
20240821,143000,1803086450,9580,9580,9580,9580,2
|
|
20240821,142900,1803067290,9580,9580,9580,9580,3
|
|
20240821,142800,1803038550,9560,9570,9570,9560,26
|
|
20240821,142700,1802789740,9570,9570,9570,9560,18
|
|
20240821,142600,1802617600,9570,9570,9570,9570,79
|
|
20240821,142500,1801861570,9560,9560,9560,9560,2
|
|
20240821,142400,1801842450,9560,9560,9560,9560,0
|
|
20240821,142300,1801842450,9560,9560,9560,9560,250
|
|
20240821,142200,1799452450,9560,9560,9560,9560,12
|
|
20240821,142100,1799337730,9560,9560,9560,9560,300
|
|
20240821,142000,1796469730,9570,9570,9570,9570,0
|
|
20240821,141900,1796469730,9570,9560,9570,9560,9
|
|
20240821,141800,1796383680,9560,9560,9560,9560,35
|
|
20240821,141700,1796049080,9550,9550,9550,9550,0
|
|
20240821,141600,1796049080,9550,9550,9550,9550,12
|
|
20240821,141500,1795934480,9560,9560,9560,9560,11
|
|
20240821,141400,1795829320,9560,9560,9560,9560,3
|
|
20240821,141300,1795800640,9540,9540,9540,9540,0
|
|
20240821,141200,1795800640,9540,9540,9540,9540,0
|
|
20240821,141100,1795800640,9540,9540,9540,9540,800
|
|
20240821,141000,1788168640,9540,9550,9550,9540,797
|
|
20240821,140900,1780558970,9540,9540,9540,9540,0
|
|
20240821,140800,1780558970,9540,9540,9540,9540,112
|
|
20240821,140700,1779490490,9540,9540,9540,9540,0
|
|
20240821,140600,1779490490,9540,9540,9540,9540,15
|
|
20240821,140500,1779347390,9530,9530,9530,9530,12
|
|
20240821,140400,1779233030,9530,9530,9530,9530,0
|
|
20240821,140300,1779233030,9530,9530,9530,9530,49
|
|
20240821,140200,1778766060,9530,9530,9530,9530,0
|
|
20240821,140100,1778766060,9530,9530,9530,9530,0
|
|
20240821,140000,1778766060,9530,9550,9550,9530,576
|
|
20240821,135900,1773275520,9530,9530,9530,9530,500
|
|
20240821,135800,1768510520,9530,9530,9530,9530,0
|
|
20240821,135700,1768510520,9530,9530,9530,9530,12
|
|
20240821,135600,1768396160,9530,9530,9530,9530,324
|
|
20240821,135500,1765308440,9530,9530,9530,9530,0
|
|
20240821,135400,1765308440,9530,9550,9550,9530,1302
|
|
20240821,135300,1752899220,9550,9550,9550,9550,10
|
|
20240821,135200,1752803720,9550,9550,9550,9550,1
|
|
20240821,135100,1752794170,9550,9530,9550,9530,1300
|
|
20240821,135000,1740395170,9550,9530,9550,9530,13
|
|
20240821,134900,1740271260,9550,9550,9550,9550,5
|
|
20240821,134800,1740223510,9550,9550,9550,9550,123
|
|
20240821,134700,1739048860,9530,9530,9530,9530,0
|
|
20240821,134600,1739048860,9530,9530,9530,9530,0
|
|
20240821,134500,1739048860,9530,9530,9530,9530,37
|
|
20240821,134400,1738696250,9550,9550,9550,9530,432
|
|
20240821,134300,1734570890,9550,9550,9550,9550,1
|
|
20240821,134200,1734561340,9530,9530,9530,9530,0
|
|
20240821,134100,1734561340,9530,9530,9530,9530,324
|
|
20240821,134000,1731473620,9520,9520,9520,9520,165
|
|
20240821,133900,1729902820,9520,9520,9520,9520,111
|
|
20240821,133800,1728846100,9520,9520,9520,9520,0
|
|
20240821,133700,1728846100,9520,9520,9520,9520,103
|
|
20240821,133600,1727865540,9520,9520,9520,9520,0
|
|
20240821,133500,1727865540,9520,9520,9520,9520,123
|
|
20240821,133400,1726694580,9550,9520,9550,9520,308
|
|
20240821,133300,1723762270,9520,9520,9520,9520,63
|
|
20240821,133200,1723162510,9530,9530,9530,9530,0
|
|
20240821,133100,1723162510,9530,9530,9530,9520,45
|
|
20240821,133000,1722733960,9530,9530,9530,9530,4
|
|
20240821,132900,1722695840,9520,9520,9520,9520,8
|
|
20240821,132800,1722619680,9530,9530,9530,9530,0
|
|
20240821,132700,1722619680,9530,9530,9530,9530,2
|
|
20240821,132600,1722600620,9530,9530,9530,9530,50
|
|
20240821,132500,1722124120,9530,9530,9530,9520,880
|
|
20240821,132400,1713746000,9530,9520,9530,9520,7
|
|
20240821,132300,1713679340,9520,9520,9520,9520,725
|
|
20240821,132200,1706777340,9520,9520,9520,9520,0
|
|
20240821,132100,1706777340,9520,9520,9520,9520,85
|
|
20240821,132000,1705968140,9530,9530,9530,9530,79
|
|
20240821,131900,1705215270,9520,9520,9520,9520,0
|
|
20240821,131800,1705215270,9520,9520,9520,9520,0
|
|
20240821,131700,1705215270,9520,9520,9520,9520,30
|
|
20240821,131600,1704929670,9520,9520,9520,9520,118
|
|
20240821,131500,1703806310,9520,9530,9530,9520,415
|
|
20240821,131400,1699855500,9520,9520,9520,9520,300
|
|
20240821,131300,1696999500,9520,9520,9520,9520,2
|
|
20240821,131200,1696980460,9530,9530,9530,9530,0
|
|
20240821,131100,1696980460,9530,9520,9530,9520,872
|
|
20240821,131000,1688677360,9530,9530,9530,9530,1
|
|
20240821,130900,1688667830,9520,9520,9520,9520,616
|
|
20240821,130800,1682803510,9520,9530,9530,9520,5310
|
|
20240821,130700,1632233450,9540,9540,9540,9540,123
|
|
20240821,130600,1631060030,9530,9540,9560,9530,317
|
|
20240821,130500,1628037520,9530,9530,9530,9530,23
|
|
20240821,130400,1627818330,9530,9550,9550,9530,3174
|
|
20240821,130300,1597548170,9570,9570,9570,9570,5
|
|
20240821,130200,1597500320,9540,9540,9540,9540,0
|
|
20240821,130100,1597500320,9540,9540,9540,9540,15
|
|
20240821,130000,1597357220,9540,9540,9540,9540,1
|
|
20240821,125900,1597347680,9550,9570,9570,9550,288
|
|
20240821,125800,1594597210,9550,9550,9550,9550,0
|
|
20240821,125700,1594597210,9550,9550,9550,9550,25
|
|
20240821,125600,1594358460,9550,9550,9550,9550,0
|
|
20240821,125500,1594358460,9550,9550,9550,9550,51
|
|
20240821,125400,1593871410,9570,9570,9570,9570,1
|
|
20240821,125300,1593861840,9550,9550,9550,9550,180
|
|
20240821,125200,1592142840,9550,9550,9550,9550,0
|
|
20240821,125100,1592142840,9550,9550,9550,9550,162
|
|
20240821,125000,1590595740,9570,9570,9570,9570,0
|
|
20240821,124900,1590595740,9570,9570,9570,9570,0
|
|
20240821,124800,1590595740,9570,9570,9570,9570,0
|
|
20240821,124700,1590595740,9570,9550,9570,9550,13
|
|
20240821,124600,1590471570,9570,9570,9570,9570,0
|
|
20240821,124500,1590471570,9570,9570,9570,9570,1
|
|
20240821,124400,1590462000,9550,9550,9550,9550,50
|
|
20240821,124300,1589984500,9570,9560,9570,9560,848
|
|
20240821,124200,1581870800,9570,9570,9570,9570,0
|
|
20240821,124100,1581870800,9570,9570,9570,9570,0
|
|
20240821,124000,1581870800,9570,9560,9580,9550,974
|
|
20240821,123900,1572556230,9580,9580,9580,9580,0
|
|
20240821,123800,1572556230,9580,9580,9580,9580,0
|
|
20240821,123700,1572556230,9580,9580,9580,9580,1097
|
|
20240821,123600,1562046970,9580,9580,9580,9580,0
|
|
20240821,123500,1562046970,9580,9570,9580,9560,392
|
|
20240821,123400,1558293420,9570,9570,9570,9570,390
|
|
20240821,123300,1554561120,9570,9570,9570,9570,0
|
|
20240821,123200,1554561120,9570,9570,9570,9570,0
|
|
20240821,123100,1554561120,9570,9570,9570,9570,0
|
|
20240821,123000,1554561120,9570,9570,9570,9570,333
|
|
20240821,122900,1551374310,9570,9570,9570,9570,10
|
|
20240821,122800,1551278610,9560,9560,9560,9560,0
|
|
20240821,122700,1551278610,9560,9550,9560,9550,16
|
|
20240821,122600,1551125770,9560,9560,9560,9560,106
|
|
20240821,122500,1550112410,9570,9570,9570,9570,0
|
|
20240821,122400,1550112410,9570,9550,9570,9550,90
|
|
20240821,122300,1549252790,9550,9550,9550,9550,2
|
|
20240821,122200,1549233690,9550,9550,9550,9550,42
|
|
20240821,122100,1548832590,9550,9550,9550,9550,286
|
|
20240821,122000,1546101290,9560,9560,9560,9560,0
|
|
20240821,121900,1546101290,9560,9570,9570,9560,30
|
|
20240821,121800,1545814480,9570,9570,9570,9570,10
|
|
20240821,121700,1545718780,9580,9560,9580,9560,2
|
|
20240821,121600,1545699640,9560,9560,9560,9560,10
|
|
20240821,121500,1545604040,9590,9590,9590,9590,10
|
|
20240821,121400,1545508140,9590,9590,9590,9590,13
|
|
20240821,121300,1545383470,9550,9560,9560,9550,101
|
|
20240821,121200,1544417920,9560,9550,9560,9550,13
|
|
20240821,121100,1544293760,9550,9570,9570,9550,342
|
|
20240821,121000,1541026960,9580,9580,9580,9580,0
|
|
20240821,120900,1541026960,9580,9580,9580,9580,0
|
|
20240821,120800,1541026960,9580,9580,9580,9580,10
|
|
20240821,120700,1540931160,9580,9580,9580,9580,10
|
|
20240821,120600,1540835360,9570,9570,9570,9570,0
|
|
20240821,120500,1540835360,9570,9570,9570,9570,4621
|
|
20240821,120400,1496612390,9550,9550,9550,9550,171
|
|
20240821,120300,1494979340,9550,9550,9550,9550,25
|
|
20240821,120200,1494740590,9550,9550,9560,9550,309
|
|
20240821,120100,1491787650,9540,9550,9550,9540,1963
|
|
20240821,120000,1473056030,9550,9550,9550,9550,5
|
|
20240821,115900,1473008280,9550,9550,9550,9550,0
|
|
20240821,115800,1473008280,9550,9570,9570,9550,1849
|
|
20240821,115700,1455337820,9570,9570,9570,9570,0
|
|
20240821,115600,1455337820,9570,9570,9570,9570,0
|
|
20240821,115500,1455337820,9570,9570,9570,9570,1
|
|
20240821,115400,1455328250,9630,9630,9630,9630,0
|
|
20240821,115300,1455328250,9630,9600,9630,9600,52
|
|
20240821,115200,1454827520,9630,9630,9630,9630,0
|
|
20240821,115100,1454827520,9630,9630,9630,9630,0
|
|
20240821,115000,1454827520,9630,9630,9630,9630,106
|
|
20240821,114900,1453806740,9630,9560,9630,9550,91
|
|
20240821,114800,1452937240,9590,9630,9630,9590,6
|
|
20240821,114700,1452879580,9590,9590,9590,9590,158
|
|
20240821,114600,1451364360,9590,9590,9590,9590,30
|
|
20240821,114500,1451076660,9590,9590,9590,9590,0
|
|
20240821,114400,1451076660,9590,9590,9590,9590,12
|
|
20240821,114300,1450961580,9590,9590,9590,9590,500
|
|
20240821,114200,1446166580,9590,9580,9600,9580,2475
|
|
20240821,114100,1422422300,9580,9580,9580,9580,0
|
|
20240821,114000,1422422300,9580,9580,9580,9580,500
|
|
20240821,113900,1417632300,9550,9550,9550,9550,0
|
|
20240821,113800,1417632300,9550,9550,9550,9550,509
|
|
20240821,113700,1412771350,9540,9550,9550,9540,503
|
|
20240821,113600,1407972720,9540,9540,9540,9540,1013
|
|
20240821,113500,1398308700,9540,9540,9540,9540,0
|
|
20240821,113400,1398308700,9540,9550,9550,9540,111
|
|
20240821,113300,1397249660,9540,9540,9540,9540,602
|
|
20240821,113200,1391506580,9540,9540,9540,9540,20
|
|
20240821,113100,1391315780,9550,9590,9590,9550,3
|
|
20240821,113000,1391287090,9590,9540,9590,9540,17
|
|
20240821,112900,1391124860,9540,9540,9540,9540,9
|
|
20240821,112800,1391039000,9540,9540,9540,9540,100
|
|
20240821,112700,1390085000,9540,9540,9540,9540,1246
|
|
20240821,112600,1378198160,9540,9530,9540,9530,42
|
|
20240821,112500,1377797600,9530,9530,9530,9530,328
|
|
20240821,112400,1374671760,9530,9530,9530,9530,147
|
|
20240821,112300,1373270850,9530,9530,9540,9530,213
|
|
20240821,112200,1371240940,9530,9540,9540,9530,686
|
|
20240821,112100,1364697120,9540,9550,9550,9540,1270
|
|
20240821,112000,1352574620,9560,9550,9560,9550,17
|
|
20240821,111900,1352412250,9560,9560,9560,9560,50
|
|
20240821,111800,1351934250,9560,9570,9570,9560,4
|
|
20240821,111700,1351895980,9570,9570,9570,9570,57
|
|
20240821,111600,1351350490,9590,9590,9590,9590,0
|
|
20240821,111500,1351350490,9590,9590,9590,9560,14
|
|
20240821,111400,1351216500,9570,9560,9570,9550,1257
|
|
20240821,111300,1339200890,9560,9560,9560,9560,79
|
|
20240821,111200,1338445650,9560,9570,9570,9560,121
|
|
20240821,111100,1337288870,9570,9570,9570,9570,3
|
|
20240821,111000,1337260160,9570,9570,9570,9570,0
|
|
20240821,110900,1337260160,9570,9570,9570,9570,3
|
|
20240821,110800,1337231450,9570,9540,9580,9530,677
|
|
20240821,110700,1330765300,9520,9510,9520,9510,1872
|
|
20240821,110600,1312952610,9520,9530,9540,9510,853
|
|
20240821,110500,1304829480,9560,9580,9580,9520,6499
|
|
20240821,110400,1242736710,9580,9580,9590,9580,516
|
|
20240821,110300,1237793390,9580,9580,9580,9580,966
|
|
20240821,110200,1228539110,9580,9600,9600,9580,898
|
|
20240821,110100,1219926380,9590,9590,9590,9590,502
|
|
20240821,110000,1215112200,9590,9590,9630,9590,858
|
|
20240821,105900,1206880990,9590,9600,9600,9590,23
|
|
20240821,105800,1206660320,9600,9630,9630,9600,365
|
|
20240821,105700,1203156240,9600,9600,9600,9600,0
|
|
20240821,105600,1203156240,9600,9600,9600,9600,100
|
|
20240821,105500,1202196240,9640,9600,9640,9600,2
|
|
20240821,105400,1202177000,9600,9600,9600,9600,4
|
|
20240821,105300,1202138600,9620,9610,9620,9610,200
|
|
20240821,105200,1200214910,9610,9600,9610,9600,170
|
|
20240821,105100,1198582840,9590,9600,9600,9590,872
|
|
20240821,105000,1190216020,9620,9600,9620,9600,503
|
|
20240821,104900,1185387160,9600,9620,9650,9600,1831
|
|
20240821,104800,1167794640,9620,9620,9620,9620,1011
|
|
20240821,104700,1158068820,9620,9620,9620,9620,24
|
|
20240821,104600,1157837940,9630,9640,9640,9630,1302
|
|
20240821,104500,1145296710,9660,9660,9660,9660,120
|
|
20240821,104400,1144137510,9660,9640,9660,9640,207
|
|
20240821,104300,1142138270,9630,9640,9640,9630,1110
|
|
20240821,104200,1131448910,9640,9640,9640,9640,0
|
|
20240821,104100,1131448910,9640,9650,9650,9640,362
|
|
20240821,104000,1127956030,9640,9640,9640,9640,12
|
|
20240821,103900,1127840350,9640,9640,9640,9640,0
|
|
20240821,103800,1127840350,9640,9640,9640,9640,1
|
|
20240821,103700,1127830710,9640,9640,9640,9640,294
|
|
20240821,103600,1124996550,9620,9620,9620,9620,0
|
|
20240821,103500,1124996550,9620,9630,9630,9620,83
|
|
20240821,103400,1124197400,9620,9620,9620,9620,63
|
|
20240821,103300,1123591340,9610,9610,9610,9610,35
|
|
20240821,103200,1123254990,9640,9630,9640,9630,48
|
|
20240821,103100,1122792510,9610,9610,9610,9610,769
|
|
20240821,103000,1115402420,9640,9640,9640,9640,5
|
|
20240821,102900,1115354220,9650,9610,9650,9600,1098
|
|
20240821,102800,1104802840,9610,9630,9650,9610,1785
|
|
20240821,102700,1087632980,9630,9650,9650,9630,144
|
|
20240821,102600,1086246090,9650,9620,9650,9620,253
|
|
20240821,102500,1083812170,9620,9620,9620,9620,2
|
|
20240821,102400,1083792930,9620,9630,9630,9620,901
|
|
20240821,102300,1075122480,9640,9630,9640,9630,21
|
|
20240821,102200,1074920050,9630,9640,9640,9630,1847
|
|
20240821,102100,1057130070,9650,9650,9650,9630,1606
|
|
20240821,102000,1041652670,9650,9680,9680,9640,6644
|
|
20240821,101900,977512190,9670,9670,9670,9670,0
|
|
20240821,101800,977512190,9670,9680,9680,9670,205
|
|
20240821,101700,975528370,9680,9680,9680,9680,60
|
|
20240821,101600,974947570,9680,9690,9690,9680,279
|
|
20240821,101500,972244840,9710,9700,9710,9700,218
|
|
20240821,101400,970129240,9700,9690,9700,9690,37
|
|
20240821,101300,969770460,9690,9690,9690,9690,0
|
|
20240821,101200,969770460,9690,9700,9700,9690,202
|
|
20240821,101100,967813060,9700,9690,9700,9680,1330
|
|
20240821,101000,954934600,9690,9710,9710,9690,771
|
|
20240821,100900,947460790,9710,9740,9740,9710,369
|
|
20240821,100800,943875330,9750,9750,9750,9750,303
|
|
20240821,100700,940921080,9770,9740,9780,9740,153
|
|
20240821,100600,939430790,9740,9750,9780,9740,1572
|
|
20240821,100500,924063970,9780,9760,9780,9760,662
|
|
20240821,100400,917591890,9760,9780,9790,9760,875
|
|
20240821,100300,909035020,9780,9760,9780,9740,3209
|
|
20240821,100200,877673760,9760,9740,9760,9720,1269
|
|
20240821,100100,865314050,9740,9700,9740,9700,1696
|
|
20240821,100000,848857860,9690,9690,9690,9690,0
|
|
20240821,095900,848857860,9690,9690,9710,9690,189
|
|
20240821,095800,847024600,9690,9680,9690,9680,113
|
|
20240821,095700,845929760,9680,9680,9680,9670,216
|
|
20240821,095600,843838940,9680,9680,9680,9680,173
|
|
20240821,095500,842164300,9680,9680,9680,9670,24
|
|
20240821,095400,841932100,9680,9680,9680,9680,11
|
|
20240821,095300,841825620,9680,9670,9680,9670,13
|
|
20240821,095200,841699810,9670,9660,9670,9660,72
|
|
20240821,095100,841004270,9660,9670,9670,9650,44
|
|
20240821,095000,840579270,9670,9650,9670,9650,494
|
|
20240821,094900,835807190,9660,9650,9660,9650,585
|
|
20240821,094800,830156210,9660,9670,9670,9660,1364
|
|
20240821,094700,816974880,9670,9670,9670,9670,61
|
|
20240821,094600,816385010,9670,9670,9670,9670,0
|
|
20240821,094500,816385010,9670,9670,9670,9670,1094
|
|
20240821,094400,805806030,9670,9670,9680,9670,512
|
|
20240821,094300,800854890,9680,9680,9680,9670,506
|
|
20240821,094200,795956930,9690,9690,9690,9690,201
|
|
20240821,094100,794009240,9670,9680,9680,9670,57
|
|
20240821,094000,793457540,9670,9680,9680,9670,120
|
|
20240821,093900,792296950,9680,9690,9700,9680,801
|
|
20240821,093800,784542280,9700,9680,9700,9680,93
|
|
20240821,093700,783640430,9700,9690,9700,9690,519
|
|
20240821,093600,778606140,9680,9670,9710,9670,197
|
|
20240821,093500,776693700,9670,9700,9700,9670,6898
|
|
20240821,093400,709823510,9700,9700,9700,9700,200
|
|
20240821,093300,707883510,9700,9710,9720,9700,307
|
|
20240821,093200,704904890,9710,9720,9720,9710,920
|
|
20240821,093100,695970460,9720,9720,9720,9710,274
|
|
20240821,093000,693308940,9710,9740,9750,9710,4456
|
|
20240821,092900,649979520,9740,9750,9750,9740,435
|
|
20240821,092800,645742560,9750,9750,9760,9750,795
|
|
20240821,092700,637989720,9750,9770,9770,9750,1698
|
|
20240821,092600,621410890,9770,9740,9770,9740,581
|
|
20240821,092500,615736480,9760,9760,9760,9730,569
|
|
20240821,092400,610186220,9730,9740,9750,9730,626
|
|
20240821,092300,604084370,9750,9760,9760,9750,147
|
|
20240821,092200,602650490,9730,9740,9740,9730,709
|
|
20240821,092100,595750540,9740,9760,9760,9740,203
|
|
20240821,092000,593771340,9760,9740,9760,9740,260
|
|
20240821,091900,591237140,9740,9770,9780,9730,2519
|
|
20240821,091800,566684530,9780,9790,9800,9770,1595
|
|
20240821,091700,551083640,9800,9800,9820,9790,2731
|
|
20240821,091600,524321740,9800,9840,9840,9780,4263
|
|
20240821,091500,482469930,9830,9780,9830,9760,15414
|
|
20240821,091400,331439260,9780,9720,9800,9720,9252
|
|
20240821,091300,241229580,9710,9690,9710,9690,58
|
|
20240821,091200,240666890,9690,9730,9730,9690,137
|
|
20240821,091100,239333920,9730,9680,9730,9680,859
|
|
20240821,091000,230990070,9650,9670,9670,9650,767
|
|
20240821,090900,223577160,9650,9670,9670,9650,275
|
|
20240821,090800,220918090,9690,9690,9690,9690,1032
|
|
20240821,090700,210918010,9690,9650,9690,9630,444
|
|
20240821,090600,206633370,9650,9730,9730,9650,2578
|
|
20240821,090500,181682970,9710,9740,9740,9700,768
|
|
20240821,090400,174205340,9740,9650,9750,9620,1563
|
|
20240821,090300,159055500,9650,9650,9650,9640,928
|
|
20240821,090200,150103330,9650,9650,9690,9650,495
|
|
20240821,090100,145325340,9650,9690,9690,9650,12327
|
|
20240821,090000,26000230,9710,9700,9710,9700,2529
|