624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192100,2688346130,18850,18850,18850,18850,4772
|
|
20240807,192000,2688346130,18850,18850,18850,18850,0
|
|
20240807,191900,2688346130,18850,18850,18850,18850,0
|
|
20240807,191800,2688346130,18850,18850,18850,18850,0
|
|
20240807,191700,2688346130,18850,18850,18850,18850,0
|
|
20240807,191600,2688346130,18850,18850,18850,18850,0
|
|
20240807,191500,2688346130,18850,18850,18850,18850,0
|
|
20240807,191400,2688346130,18850,18850,18850,18850,0
|
|
20240807,191300,2688346130,18850,18850,18850,18850,0
|
|
20240807,191200,2688346130,18850,18850,18850,18850,0
|
|
20240807,191100,2688346130,18850,18850,18850,18850,0
|
|
20240807,191000,2688346130,18850,18850,18850,18850,0
|
|
20240807,190900,2688346130,18850,18850,18850,18850,0
|
|
20240807,190800,2688346130,18850,18850,18850,18850,0
|
|
20240807,190700,2688346130,18850,18850,18850,18850,0
|
|
20240807,190600,2688346130,18850,18850,18850,18850,0
|
|
20240807,190500,2688346130,18850,18850,18850,18850,0
|
|
20240807,190400,2688346130,18850,18850,18850,18850,0
|
|
20240807,190300,2688346130,18850,18850,18850,18850,0
|
|
20240807,190200,2688346130,18850,18850,18850,18850,0
|
|
20240807,190100,2688346130,18850,18850,18850,18850,0
|
|
20240807,190000,2688346130,18850,18850,18850,18850,0
|
|
20240807,185900,2688346130,18850,18850,18850,18850,0
|
|
20240807,185800,2688346130,18850,18850,18850,18850,0
|
|
20240807,185700,2688346130,18850,18850,18850,18850,0
|
|
20240807,185600,2688346130,18850,18850,18850,18850,0
|
|
20240807,185500,2688346130,18850,18850,18850,18850,0
|
|
20240807,185400,2688346130,18850,18850,18850,18850,0
|
|
20240807,185300,2688346130,18850,18850,18850,18850,0
|
|
20240807,185200,2688346130,18850,18850,18850,18850,0
|
|
20240807,185100,2688346130,18850,18850,18850,18850,4772
|
|
20240807,185000,2688346130,18850,18850,18850,18850,0
|
|
20240807,184900,2688346130,18850,18850,18850,18850,0
|
|
20240807,184800,2688346130,18850,18850,18850,18850,0
|
|
20240807,184700,2688346130,18850,18850,18850,18850,0
|
|
20240807,184600,2688346130,18850,18850,18850,18850,0
|
|
20240807,184500,2688346130,18850,18850,18850,18850,0
|
|
20240807,184400,2688346130,18850,18850,18850,18850,0
|
|
20240807,184300,2688346130,18850,18850,18850,18850,0
|
|
20240807,184200,2688346130,18850,18850,18850,18850,0
|
|
20240807,184100,2688346130,18850,18850,18850,18850,0
|
|
20240807,184000,2688346130,18850,18850,18850,18850,0
|
|
20240807,183900,2688346130,18850,18850,18850,18850,0
|
|
20240807,183800,2688346130,18850,18850,18850,18850,0
|
|
20240807,183700,2688346130,18850,18850,18850,18850,0
|
|
20240807,183600,2688346130,18850,18850,18850,18850,0
|
|
20240807,183500,2688346130,18850,18850,18850,18850,0
|
|
20240807,183400,2688346130,18850,18850,18850,18850,0
|
|
20240807,183300,2688346130,18850,18850,18850,18850,0
|
|
20240807,183200,2688346130,18850,18850,18850,18850,0
|
|
20240807,183100,2688346130,18850,18850,18850,18850,0
|
|
20240807,183000,2688346130,18850,18850,18850,18850,0
|
|
20240807,182900,2688346130,18850,18850,18850,18850,0
|
|
20240807,182800,2688346130,18850,18850,18850,18850,0
|
|
20240807,182700,2688346130,18850,18850,18850,18850,0
|
|
20240807,182600,2688346130,18850,18850,18850,18850,0
|
|
20240807,182500,2688346130,18850,18850,18850,18850,0
|
|
20240807,182400,2688346130,18850,18850,18850,18850,0
|
|
20240807,182300,2688346130,18850,18850,18850,18850,0
|
|
20240807,182200,2688346130,18850,18850,18850,18850,0
|
|
20240807,182100,2688346130,18850,18850,18850,18850,4772
|
|
20240807,182000,2688346130,18850,18850,18850,18850,0
|
|
20240807,181900,2688346130,18850,18850,18850,18850,0
|
|
20240807,181800,2688346130,18850,18850,18850,18850,0
|
|
20240807,181700,2688346130,18850,18850,18850,18850,0
|
|
20240807,181600,2688346130,18850,18850,18850,18850,0
|
|
20240807,181500,2688346130,18850,18850,18850,18850,0
|
|
20240807,181400,2688346130,18850,18850,18850,18850,0
|
|
20240807,181300,2688346130,18850,18850,18850,18850,0
|
|
20240807,181200,2688346130,18850,18850,18850,18850,0
|
|
20240807,181100,2688346130,18850,18850,18850,18850,0
|
|
20240807,181000,2688346130,18850,18850,18850,18850,0
|
|
20240807,180900,2688346130,18850,18850,18850,18850,0
|
|
20240807,180800,2688346130,18850,18850,18850,18850,0
|
|
20240807,180700,2688346130,18850,18850,18850,18850,0
|
|
20240807,180600,2688346130,18850,18850,18850,18850,0
|
|
20240807,180500,2688346130,18850,18850,18850,18850,0
|
|
20240807,180400,2688346130,18850,18850,18850,18850,0
|
|
20240807,180300,2688346130,18850,18850,18850,18850,0
|
|
20240807,180200,2688346130,18850,18850,18850,18850,0
|
|
20240807,180100,2688346130,18850,18850,18850,18850,0
|
|
20240807,180000,2688346130,18850,18850,18850,18850,0
|
|
20240807,175900,2688346130,18850,18850,18850,18850,0
|
|
20240807,175800,2688346130,18850,18850,18850,18850,0
|
|
20240807,175700,2688346130,18850,18850,18850,18850,0
|
|
20240807,175600,2688346130,18850,18850,18850,18850,0
|
|
20240807,175500,2688346130,18850,18850,18850,18850,0
|
|
20240807,175400,2688346130,18850,18850,18850,18850,0
|
|
20240807,175300,2688346130,18850,18850,18850,18850,0
|
|
20240807,175200,2688346130,18850,18850,18850,18850,0
|
|
20240807,175100,2688346130,18850,18850,18850,18850,4772
|
|
20240807,175000,2688346130,18850,18850,18850,18850,0
|
|
20240807,174900,2688346130,18850,18850,18850,18850,0
|
|
20240807,174800,2688346130,18850,18850,18850,18850,0
|
|
20240807,174700,2688346130,18850,18850,18850,18850,0
|
|
20240807,174600,2688346130,18850,18850,18850,18850,0
|
|
20240807,174500,2688346130,18850,18850,18850,18850,0
|
|
20240807,174400,2688346130,18850,18850,18850,18850,0
|
|
20240807,174300,2688346130,18850,18850,18850,18850,0
|
|
20240807,174200,2688346130,18850,18850,18850,18850,0
|
|
20240807,174100,2688346130,18850,18850,18850,18850,0
|
|
20240807,174000,2688346130,18850,18850,18850,18850,0
|
|
20240807,173900,2688346130,18850,18850,18850,18850,0
|
|
20240807,173800,2688346130,18850,18850,18850,18850,0
|
|
20240807,173700,2688346130,18850,18850,18850,18850,0
|
|
20240807,173600,2688346130,18850,18850,18850,18850,0
|
|
20240807,173500,2688346130,18850,18850,18850,18850,0
|
|
20240807,173400,2688346130,18850,18850,18850,18850,0
|
|
20240807,173300,2688346130,18850,18850,18850,18850,0
|
|
20240807,173200,2688346130,18850,18850,18850,18850,0
|
|
20240807,173100,2688346130,18850,18850,18850,18850,0
|
|
20240807,173000,2688346130,18850,18850,18850,18850,0
|
|
20240807,172900,2688346130,18850,18850,18850,18850,0
|
|
20240807,172800,2688346130,18850,18850,18850,18850,0
|
|
20240807,172700,2688346130,18850,18850,18850,18850,0
|
|
20240807,172600,2688346130,18850,18850,18850,18850,0
|
|
20240807,172500,2688346130,18850,18850,18850,18850,0
|
|
20240807,172400,2688346130,18850,18850,18850,18850,0
|
|
20240807,172300,2688346130,18850,18850,18850,18850,0
|
|
20240807,172200,2688346130,18850,18850,18850,18850,0
|
|
20240807,172100,2688346130,18850,18850,18850,18850,4772
|
|
20240807,172000,2688346130,18850,18850,18850,18850,0
|
|
20240807,171900,2688346130,18850,18850,18850,18850,0
|
|
20240807,171800,2688346130,18850,18850,18850,18850,0
|
|
20240807,171700,2688346130,18850,18850,18850,18850,0
|
|
20240807,171600,2688346130,18850,18850,18850,18850,0
|
|
20240807,171500,2688346130,18850,18850,18850,18850,0
|
|
20240807,171400,2688346130,18850,18850,18850,18850,0
|
|
20240807,171300,2688346130,18850,18850,18850,18850,0
|
|
20240807,171200,2688346130,18850,18850,18850,18850,0
|
|
20240807,171100,2688346130,18850,18850,18850,18850,0
|
|
20240807,171000,2688346130,18850,18850,18850,18850,0
|
|
20240807,170900,2688346130,18850,18850,18850,18850,0
|
|
20240807,170800,2688346130,18850,18850,18850,18850,0
|
|
20240807,170700,2688346130,18850,18850,18850,18850,0
|
|
20240807,170600,2688346130,18850,18850,18850,18850,0
|
|
20240807,170500,2688346130,18850,18850,18850,18850,0
|
|
20240807,170400,2688346130,18850,18850,18850,18850,0
|
|
20240807,170300,2688346130,18850,18850,18850,18850,0
|
|
20240807,170200,2688346130,18850,18850,18850,18850,0
|
|
20240807,170100,2688346130,18850,18850,18850,18850,0
|
|
20240807,170000,2688346130,18850,18850,18850,18850,0
|
|
20240807,165900,2688346130,18850,18850,18850,18850,0
|
|
20240807,165800,2688346130,18850,18850,18850,18850,0
|
|
20240807,165700,2688346130,18850,18850,18850,18850,0
|
|
20240807,165600,2688346130,18850,18850,18850,18850,0
|
|
20240807,165500,2688346130,18850,18850,18850,18850,0
|
|
20240807,165400,2688346130,18850,18850,18850,18850,0
|
|
20240807,165300,2688346130,18850,18850,18850,18850,0
|
|
20240807,165200,2688346130,18850,18850,18850,18850,0
|
|
20240807,165100,2688346130,18850,18850,18850,18850,4772
|
|
20240807,165000,2688346130,18850,18850,18850,18850,0
|
|
20240807,164900,2688346130,18850,18850,18850,18850,0
|
|
20240807,164800,2688346130,18850,18850,18850,18850,0
|
|
20240807,164700,2688346130,18850,18850,18850,18850,0
|
|
20240807,164600,2688346130,18850,18850,18850,18850,0
|
|
20240807,164500,2688346130,18850,18850,18850,18850,0
|
|
20240807,164400,2688346130,18850,18850,18850,18850,0
|
|
20240807,164300,2688346130,18850,18850,18850,18850,0
|
|
20240807,164200,2688346130,18850,18850,18850,18850,0
|
|
20240807,164100,2688346130,18850,18850,18850,18850,0
|
|
20240807,164000,2688346130,18850,18850,18850,18850,0
|
|
20240807,163900,2688346130,18850,18850,18850,18850,0
|
|
20240807,163800,2688346130,18850,18850,18850,18850,0
|
|
20240807,163700,2688346130,18850,18850,18850,18850,0
|
|
20240807,163600,2688346130,18850,18850,18850,18850,0
|
|
20240807,163500,2688346130,18850,18850,18850,18850,0
|
|
20240807,163400,2688346130,18850,18850,18850,18850,0
|
|
20240807,163300,2688346130,18850,18850,18850,18850,0
|
|
20240807,163200,2688346130,18850,18850,18850,18850,0
|
|
20240807,163100,2688346130,18850,18850,18850,18850,0
|
|
20240807,163000,2688346130,18850,18850,18850,18850,0
|
|
20240807,162900,2688346130,18850,18850,18850,18850,0
|
|
20240807,162800,2688346130,18850,18850,18850,18850,0
|
|
20240807,162700,2688346130,18850,18850,18850,18850,0
|
|
20240807,162600,2688346130,18850,18850,18850,18850,0
|
|
20240807,162500,2688346130,18850,18850,18850,18850,0
|
|
20240807,162400,2688346130,18850,18850,18850,18850,0
|
|
20240807,162300,2688346130,18850,18850,18850,18850,0
|
|
20240807,162200,2688346130,18850,18850,18850,18850,0
|
|
20240807,162100,2688346130,18850,18850,18850,18850,4772
|
|
20240807,162000,2688346130,18850,18850,18850,18850,0
|
|
20240807,161900,2688346130,18850,18850,18850,18850,0
|
|
20240807,161800,2688346130,18850,18850,18850,18850,0
|
|
20240807,161700,2688346130,18850,18850,18850,18850,0
|
|
20240807,161600,2688346130,18850,18850,18850,18850,0
|
|
20240807,161500,2688346130,18850,18850,18850,18850,0
|
|
20240807,161400,2688346130,18850,18850,18850,18850,0
|
|
20240807,161300,2688346130,18850,18850,18850,18850,0
|
|
20240807,161200,2688346130,18850,18850,18850,18850,0
|
|
20240807,161100,2688346130,18850,18850,18850,18850,0
|
|
20240807,161000,2688346130,18850,18850,18850,18850,0
|
|
20240807,160900,2688346130,18850,18850,18850,18850,0
|
|
20240807,160800,2688346130,18850,18850,18850,18850,0
|
|
20240807,160700,2688346130,18850,18850,18850,18850,0
|
|
20240807,160600,2688346130,18850,18850,18850,18850,0
|
|
20240807,160500,2688346130,18850,18850,18850,18850,0
|
|
20240807,160400,2688346130,18850,18850,18850,18850,0
|
|
20240807,160300,2688346130,18850,18850,18850,18850,0
|
|
20240807,160200,2688346130,18850,18850,18850,18850,0
|
|
20240807,160100,2688346130,18850,18850,18850,18850,0
|
|
20240807,160000,2688346130,18850,18850,18850,18850,0
|
|
20240807,155900,2688346130,18850,18850,18850,18850,0
|
|
20240807,155800,2688346130,18850,18850,18850,18850,0
|
|
20240807,155700,2688346130,18850,18850,18850,18850,0
|
|
20240807,155600,2688346130,18850,18850,18850,18850,0
|
|
20240807,155500,2688346130,18850,18850,18850,18850,0
|
|
20240807,155400,2688346130,18850,18850,18850,18850,0
|
|
20240807,155300,2688346130,18850,18850,18850,18850,0
|
|
20240807,155200,2688346130,18850,18850,18850,18850,0
|
|
20240807,155100,2688346130,18850,18850,18850,18850,4772
|
|
20240807,155000,2688346130,18850,18850,18850,18850,0
|
|
20240807,154900,2688346130,18850,18850,18850,18850,0
|
|
20240807,154800,2688346130,18850,18850,18850,18850,0
|
|
20240807,154700,2688346130,18850,18850,18850,18850,0
|
|
20240807,154600,2688346130,18850,18850,18850,18850,0
|
|
20240807,154500,2688346130,18850,18850,18850,18850,0
|
|
20240807,154400,2688346130,18850,18850,18850,18850,0
|
|
20240807,154300,2688346130,18850,18850,18850,18850,0
|
|
20240807,154200,2688346130,18850,18850,18850,18850,0
|
|
20240807,154100,2688346130,18850,18850,18850,18850,0
|
|
20240807,154000,2688346130,18850,18850,18850,18850,0
|
|
20240807,153900,2688346130,18850,18850,18850,18850,0
|
|
20240807,153800,2688346130,18850,18850,18850,18850,0
|
|
20240807,153700,2688346130,18850,18850,18850,18850,0
|
|
20240807,153600,2688346130,18850,18850,18850,18850,0
|
|
20240807,153500,2688346130,18850,18850,18850,18850,0
|
|
20240807,153400,2688346130,18850,18850,18850,18850,0
|
|
20240807,153300,2688346130,18850,18850,18850,18850,0
|
|
20240807,153200,2688346130,18850,18850,18850,18850,0
|
|
20240807,153100,2688346130,18850,18850,18850,18850,0
|
|
20240807,153000,2688346130,18850,18850,18850,18850,4772
|
|
20240807,152900,2598393930,19050,19050,19050,19050,0
|
|
20240807,152800,2598393930,19050,19050,19050,19050,0
|
|
20240807,152700,2598393930,19050,19050,19050,19050,0
|
|
20240807,152600,2598393930,19050,19050,19050,19050,0
|
|
20240807,152500,2598393930,19050,19050,19050,19050,0
|
|
20240807,152400,2598393930,19050,19050,19050,19050,0
|
|
20240807,152300,2598393930,19050,19050,19050,19050,0
|
|
20240807,152200,2598393930,19050,19050,19050,19050,0
|
|
20240807,152100,2598393930,19050,19050,19050,19050,0
|
|
20240807,152000,2598393930,19050,19050,19050,19050,0
|
|
20240807,151900,2598393930,19050,19050,19050,19050,29
|
|
20240807,151800,2597841480,19030,19050,19060,19030,211
|
|
20240807,151700,2593822080,19020,19050,19060,19020,89
|
|
20240807,151600,2592126550,19020,19020,19050,19020,72
|
|
20240807,151500,2590756200,19000,19020,19020,19000,533
|
|
20240807,151400,2580624480,19030,19030,19030,19030,1
|
|
20240807,151300,2580605450,19030,19050,19050,19030,201
|
|
20240807,151200,2576780390,19040,18950,19040,18950,1076
|
|
20240807,151100,2556322220,18960,18920,18970,18920,39
|
|
20240807,151000,2555583570,18920,19030,19030,18920,162
|
|
20240807,150900,2552512510,18910,19030,19030,18910,301
|
|
20240807,150800,2546804150,19030,18890,19030,18890,522
|
|
20240807,150700,2536889790,18970,18950,18970,18950,60
|
|
20240807,150600,2535752660,18870,18870,18870,18870,0
|
|
20240807,150500,2535752660,18870,18910,18910,18870,141
|
|
20240807,150400,2533090660,18910,18920,18920,18880,435
|
|
20240807,150300,2524863670,18920,18920,18920,18920,21
|
|
20240807,150200,2524466350,18980,18980,18980,18980,2
|
|
20240807,150100,2524428390,18990,18990,18990,18990,74
|
|
20240807,150000,2523023130,18990,19000,19000,18910,858
|
|
20240807,145900,2506749160,18900,19030,19030,18900,150
|
|
20240807,145800,2503914030,18890,19000,19000,18890,326
|
|
20240807,145700,2497744290,19000,19000,19000,19000,390
|
|
20240807,145600,2490334290,18990,19000,19000,18990,665
|
|
20240807,145500,2477699300,18990,18910,18990,18910,170
|
|
20240807,145400,2474473400,18910,18910,18910,18910,15
|
|
20240807,145300,2474189750,18910,18920,18920,18910,52
|
|
20240807,145200,2473206370,18920,18960,18960,18920,319
|
|
20240807,145100,2467164420,18960,18960,18960,18960,200
|
|
20240807,145000,2463372420,18960,19020,19020,18960,500
|
|
20240807,144900,2453872690,19020,19090,19090,19020,1579
|
|
20240807,144800,2423751790,19100,19100,19100,19090,1142
|
|
20240807,144700,2401948030,19090,19120,19120,19090,633
|
|
20240807,144600,2389859370,19120,19120,19120,19120,11
|
|
20240807,144500,2389649050,19130,19130,19130,19130,326
|
|
20240807,144400,2383412670,19120,19120,19120,19120,1
|
|
20240807,144300,2383393550,19130,19130,19130,19130,13
|
|
20240807,144200,2383144860,19130,19130,19130,19130,247
|
|
20240807,144100,2378419750,19130,19140,19140,19130,44
|
|
20240807,144000,2377577700,19140,19140,19140,19140,50
|
|
20240807,143900,2376620700,19140,19140,19140,19140,1
|
|
20240807,143800,2376601560,19130,19130,19130,19130,0
|
|
20240807,143700,2376601560,19130,19160,19160,19130,121
|
|
20240807,143600,2374284990,19160,19190,19190,19160,917
|
|
20240807,143500,2356706070,19200,19210,19210,19200,151
|
|
20240807,143400,2353806380,19220,19220,19220,19220,19
|
|
20240807,143300,2353441200,19220,19250,19250,19220,47
|
|
20240807,143200,2352537190,19250,19210,19250,19210,2
|
|
20240807,143100,2352498730,19220,19230,19230,19220,2
|
|
20240807,143000,2352460280,19250,19250,19250,19250,1
|
|
20240807,142900,2352441030,19250,19250,19250,19250,0
|
|
20240807,142800,2352441030,19250,19210,19250,19210,203
|
|
20240807,142700,2348541240,19210,19210,19210,19210,1
|
|
20240807,142600,2348522030,19210,19210,19210,19210,150
|
|
20240807,142500,2345640530,19200,19200,19200,19200,0
|
|
20240807,142400,2345640530,19200,19250,19250,19200,111
|
|
20240807,142300,2343504280,19190,19190,19190,19190,1
|
|
20240807,142200,2343485090,19250,19250,19250,19190,142
|
|
20240807,142100,2340751650,19180,19180,19180,19180,20
|
|
20240807,142000,2340368050,19250,19250,19250,19250,1
|
|
20240807,141900,2340348800,19170,19170,19170,19170,0
|
|
20240807,141800,2340348800,19170,19170,19170,19170,0
|
|
20240807,141700,2340348800,19170,19200,19200,19170,158
|
|
20240807,141600,2337318380,19210,19230,19230,19210,78
|
|
20240807,141500,2335819580,19290,19290,19290,19290,1
|
|
20240807,141400,2335800290,19290,19280,19290,19280,5
|
|
20240807,141300,2335703860,19290,19290,19290,19290,0
|
|
20240807,141200,2335703860,19290,19250,19290,19250,148
|
|
20240807,141100,2332852900,19210,19210,19210,19210,0
|
|
20240807,141000,2332852900,19210,19220,19220,19210,50
|
|
20240807,140900,2331892350,19210,19220,19220,19210,63
|
|
20240807,140800,2330682100,19210,19210,19210,19210,48
|
|
20240807,140700,2329760020,19210,19210,19210,19210,0
|
|
20240807,140600,2329760020,19210,19250,19250,19210,390
|
|
20240807,140500,2322263140,19250,19270,19270,19250,200
|
|
20240807,140400,2318411570,19270,19300,19300,19270,13
|
|
20240807,140300,2318160760,19310,19310,19310,19310,15
|
|
20240807,140200,2317871110,19310,19310,19310,19310,9
|
|
20240807,140100,2317697320,19270,19270,19270,19270,0
|
|
20240807,140000,2317697320,19270,19270,19270,19270,185
|
|
20240807,135900,2314132370,19310,19310,19310,19310,0
|
|
20240807,135800,2314132370,19310,19310,19310,19310,64
|
|
20240807,135700,2312896530,19320,19320,19320,19320,1
|
|
20240807,135600,2312877210,19270,19270,19270,19270,0
|
|
20240807,135500,2312877210,19270,19270,19270,19270,11
|
|
20240807,135400,2312665240,19320,19320,19320,19320,1
|
|
20240807,135300,2312645920,19260,19260,19260,19260,0
|
|
20240807,135200,2312645920,19260,19260,19260,19260,101
|
|
20240807,135100,2310700660,19320,19320,19320,19320,0
|
|
20240807,135000,2310700660,19320,19320,19320,19320,4
|
|
20240807,134900,2310623380,19260,19320,19320,19260,270
|
|
20240807,134800,2305420120,19260,19330,19340,19260,6
|
|
20240807,134700,2305304330,19330,19280,19340,19260,232
|
|
20240807,134600,2300833610,19270,19280,19280,19270,2
|
|
20240807,134500,2300795060,19270,19340,19340,19270,2
|
|
20240807,134400,2300756450,19270,19270,19270,19270,100
|
|
20240807,134300,2298829450,19270,19270,19270,19270,0
|
|
20240807,134200,2298829450,19270,19270,19270,19270,1
|
|
20240807,134100,2298810180,19270,19280,19350,19270,211
|
|
20240807,134000,2294742040,19280,19300,19350,19280,39
|
|
20240807,133900,2293989350,19300,19300,19300,19300,5
|
|
20240807,133800,2293892850,19300,19310,19310,19300,161
|
|
20240807,133700,2290784390,19320,19320,19320,19320,58
|
|
20240807,133600,2289663830,19320,19300,19390,19300,10
|
|
20240807,133500,2289470720,19390,19310,19390,19300,564
|
|
20240807,133400,2278536650,19390,19330,19390,19320,748
|
|
20240807,133300,2264043590,19360,19330,19360,19330,614
|
|
20240807,133200,2252156800,19370,19360,19370,19360,77
|
|
20240807,133100,2250665830,19330,19350,19360,19330,712
|
|
20240807,133000,2236891550,19340,19340,19340,19340,194
|
|
20240807,132900,2233139590,19320,19310,19330,19310,270
|
|
20240807,132800,2227923960,19310,19310,19310,19310,17
|
|
20240807,132700,2227595690,19320,19320,19320,19320,5
|
|
20240807,132600,2227499090,19320,19320,19320,19320,1
|
|
20240807,132500,2227479770,19240,19280,19280,19240,105
|
|
20240807,132400,2225457770,19260,19260,19260,19260,7
|
|
20240807,132300,2225322950,19320,19320,19320,19320,3
|
|
20240807,132200,2225264990,19320,19320,19320,19320,40
|
|
20240807,132100,2224492190,19330,19330,19330,19330,12
|
|
20240807,132000,2224260230,19340,19340,19340,19340,0
|
|
20240807,131900,2224260230,19340,19280,19340,19230,489
|
|
20240807,131800,2214842070,19350,19330,19360,19330,880
|
|
20240807,131700,2197815620,19330,19330,19330,19330,34
|
|
20240807,131600,2197158400,19330,19330,19330,19330,52
|
|
20240807,131500,2196153240,19250,19320,19320,19250,190
|
|
20240807,131400,2192484320,19320,19230,19320,19220,4239
|
|
20240807,131300,2110783990,19230,19210,19230,19210,62
|
|
20240807,131200,2109592710,19200,19200,19200,19200,10
|
|
20240807,131100,2109400710,19210,19210,19210,19210,0
|
|
20240807,131000,2109400710,19210,19210,19210,19210,5
|
|
20240807,130900,2109304660,19180,19180,19180,19180,0
|
|
20240807,130800,2109304660,19180,19200,19200,19180,329
|
|
20240807,130700,2102988890,19230,19230,19230,19230,1
|
|
20240807,130600,2102969660,19230,19190,19230,19190,6
|
|
20240807,130500,2102854480,19190,19190,19190,19190,20
|
|
20240807,130400,2102470680,19180,19180,19180,19180,0
|
|
20240807,130300,2102470680,19180,19180,19180,19180,450
|
|
20240807,130200,2093839680,19210,19210,19210,19180,102
|
|
20240807,130100,2091880320,19230,19220,19230,19210,273
|
|
20240807,130000,2086631340,19220,19190,19220,19180,804
|
|
20240807,125900,2071188360,19200,19200,19200,19200,372
|
|
20240807,125800,2064045960,19200,19170,19200,19170,704
|
|
20240807,125700,2050540370,19170,19170,19170,19170,1
|
|
20240807,125600,2050521200,19150,19150,19170,19150,143
|
|
20240807,125500,2047782730,19140,19150,19150,19140,45
|
|
20240807,125400,2046921420,19140,19140,19140,19140,160
|
|
20240807,125300,2043859020,19140,19180,19180,19140,23
|
|
20240807,125200,2043418480,19140,19140,19140,19140,43
|
|
20240807,125100,2042595460,19140,19140,19140,19140,157
|
|
20240807,125000,2039590480,19140,19140,19140,19140,107
|
|
20240807,124900,2037542500,19140,19140,19140,19140,836
|
|
20240807,124800,2021541460,19140,19140,19140,19140,24
|
|
20240807,124700,2021082100,19140,19140,19140,19140,13
|
|
20240807,124600,2020833280,19140,19130,19140,19130,164
|
|
20240807,124500,2017694820,19190,19180,19190,19160,431
|
|
20240807,124400,2009433110,19190,19180,19190,19180,249
|
|
20240807,124300,2004655720,19130,19130,19130,19130,0
|
|
20240807,124200,2004655720,19130,19130,19130,19130,0
|
|
20240807,124100,2004655720,19130,19130,19130,19130,150
|
|
20240807,124000,2001786220,19130,19130,19130,19130,1
|
|
20240807,123900,2001767090,19110,19130,19130,19110,20
|
|
20240807,123800,2001384800,19130,19170,19180,19130,108
|
|
20240807,123700,1999314210,19170,19140,19170,19120,706
|
|
20240807,123600,1985791220,19140,19130,19140,19130,6
|
|
20240807,123500,1985676430,19120,19120,19120,19120,11
|
|
20240807,123400,1985466110,19140,19140,19140,19140,0
|
|
20240807,123300,1985466110,19140,19140,19140,19140,21
|
|
20240807,123200,1985064170,19120,19120,19120,19120,0
|
|
20240807,123100,1985064170,19120,19120,19120,19120,2
|
|
20240807,123000,1985025930,19150,19150,19150,19150,0
|
|
20240807,122900,1985025930,19150,19150,19150,19150,1
|
|
20240807,122800,1985006780,19120,19120,19120,19120,83
|
|
20240807,122700,1983419820,19160,19160,19160,19160,0
|
|
20240807,122600,1983419820,19160,19160,19160,19160,1
|
|
20240807,122500,1983400660,19170,19170,19170,19170,25
|
|
20240807,122400,1982921410,19170,19170,19170,19170,1
|
|
20240807,122300,1982902240,19120,19120,19120,19120,10
|
|
20240807,122200,1982711040,19180,19180,19180,19180,0
|
|
20240807,122100,1982711040,19180,19120,19180,19120,12
|
|
20240807,122000,1982481540,19130,19170,19170,19130,233
|
|
20240807,121900,1978022570,19180,19150,19180,19150,69
|
|
20240807,121800,1976700070,19170,19180,19180,19150,164
|
|
20240807,121700,1973557560,19190,19190,19190,19190,115
|
|
20240807,121600,1971350710,19190,19190,19190,19180,35
|
|
20240807,121500,1970679080,19190,19190,19190,19180,105
|
|
20240807,121400,1968665130,19190,19190,19200,19190,32
|
|
20240807,121300,1968051030,19190,19200,19200,19190,6
|
|
20240807,121200,1967935850,19190,19190,19190,19190,78
|
|
20240807,121100,1966439030,19170,19180,19190,19170,161
|
|
20240807,121000,1963351930,19180,19170,19180,19170,14
|
|
20240807,120900,1963083530,19170,19160,19170,19160,11
|
|
20240807,120800,1962872760,19170,19180,19180,19150,19
|
|
20240807,120700,1962508740,19180,19190,19190,19170,121
|
|
20240807,120600,1960187950,19190,19160,19190,19150,666
|
|
20240807,120500,1947423420,19140,19140,19140,19140,2
|
|
20240807,120400,1947385140,19160,19160,19160,19160,102
|
|
20240807,120300,1945430820,19160,19160,19160,19130,7
|
|
20240807,120200,1945296780,19170,19140,19180,19140,302
|
|
20240807,120100,1939509340,19140,19130,19140,19130,9
|
|
20240807,120000,1939337100,19140,19140,19150,19120,368
|
|
20240807,115900,1932293390,19130,19110,19130,19110,526
|
|
20240807,115800,1922238400,19110,19100,19110,19100,303
|
|
20240807,115700,1916450100,19100,19100,19100,19100,1
|
|
20240807,115600,1916431000,19050,19100,19100,19050,763
|
|
20240807,115500,1901893740,19060,19100,19110,19060,83
|
|
20240807,115400,1900310130,19110,19100,19110,19100,129
|
|
20240807,115300,1897845820,19110,19110,19110,19110,20
|
|
20240807,115200,1897463620,19110,19110,19110,19110,30
|
|
20240807,115100,1896890320,19110,19110,19110,19110,50
|
|
20240807,115000,1895934820,19110,19110,19110,19110,1
|
|
20240807,114900,1895915710,19100,19110,19110,19100,38
|
|
20240807,114800,1895189620,19100,19100,19100,19100,0
|
|
20240807,114700,1895189620,19100,19100,19100,19100,2
|
|
20240807,114600,1895151420,19100,19100,19100,19100,190
|
|
20240807,114500,1891522420,19100,19100,19100,19100,10
|
|
20240807,114400,1891331420,19060,19060,19060,19060,27
|
|
20240807,114300,1890816800,19060,19070,19070,19060,93
|
|
20240807,114200,1889043870,19070,19070,19070,19070,41
|
|
20240807,114100,1888262000,19110,19110,19110,19110,0
|
|
20240807,114000,1888262000,19110,19110,19110,19110,1
|
|
20240807,113900,1888242890,19110,19110,19110,19110,0
|
|
20240807,113800,1888242890,19110,19110,19110,19110,1
|
|
20240807,113700,1888223780,19070,19070,19070,19070,95
|
|
20240807,113600,1886412130,19110,19090,19110,19090,48
|
|
20240807,113500,1885495790,19080,19080,19080,19080,3
|
|
20240807,113400,1885438550,19080,19080,19080,19080,2
|
|
20240807,113300,1885400390,19090,19110,19110,19090,94
|
|
20240807,113200,1883605880,19100,19100,19100,19100,1
|
|
20240807,113100,1883586780,19110,19130,19130,19110,6
|
|
20240807,113000,1883472090,19140,19140,19140,19140,0
|
|
20240807,112900,1883472090,19140,19100,19140,19100,106
|
|
20240807,112800,1881447250,19100,19080,19100,19080,22
|
|
20240807,112700,1881027080,19080,19080,19080,19080,21
|
|
20240807,112600,1880626400,19140,19140,19140,19140,1
|
|
20240807,112500,1880607260,19160,19160,19160,19160,16
|
|
20240807,112400,1880300700,19160,19140,19160,19140,481
|
|
20240807,112300,1871091830,19150,19140,19150,19140,119
|
|
20240807,112200,1868814160,19060,19140,19140,19060,102
|
|
20240807,112100,1866861960,19060,19120,19140,19060,50
|
|
20240807,112000,1865905060,19140,19110,19140,19110,156
|
|
20240807,111900,1862922520,19120,19110,19120,19110,415
|
|
20240807,111800,1854987740,19030,19050,19050,19030,67
|
|
20240807,111700,1853711870,19120,19120,19120,19120,1
|
|
20240807,111600,1853692750,19120,19110,19120,19050,58
|
|
20240807,111500,1852586040,19120,19120,19120,19120,10
|
|
20240807,111400,1852394840,19120,19100,19120,19080,98
|
|
20240807,111300,1850524760,19100,19070,19120,19050,11
|
|
20240807,111200,1850314850,19110,19050,19110,19050,256
|
|
20240807,111100,1845426260,19100,19060,19100,19050,350
|
|
20240807,111000,1838749080,19080,19080,19080,19080,5
|
|
20240807,110900,1838653680,19060,19060,19060,19060,10
|
|
20240807,110800,1838463080,19090,19080,19090,19080,608
|
|
20240807,110700,1826856380,19080,19070,19090,19040,315
|
|
20240807,110600,1820845090,19070,19020,19070,18990,32
|
|
20240807,110500,1820236420,18990,18990,18990,18990,20
|
|
20240807,110400,1819856620,18960,19040,19040,18960,173
|
|
20240807,110300,1816570380,19040,19040,19090,19030,75
|
|
20240807,110200,1815141950,19050,19120,19120,19050,1222
|
|
20240807,110100,1791809610,19110,19150,19150,19110,216
|
|
20240807,110000,1787678410,19150,19150,19180,19130,298
|
|
20240807,105900,1781968010,19150,19130,19150,19110,348
|
|
20240807,105800,1775316080,19170,19150,19170,19130,11
|
|
20240807,105700,1775105380,19150,19180,19180,19150,297
|
|
20240807,105600,1769413250,19170,19120,19180,19120,172
|
|
20240807,105500,1766121040,19170,19110,19180,19110,148
|
|
20240807,105400,1763290620,19150,19120,19150,19100,415
|
|
20240807,105300,1755354560,19150,19110,19150,19100,132
|
|
20240807,105200,1752831810,19130,19170,19180,19130,369
|
|
20240807,105100,1745767230,19200,19170,19200,19150,551
|
|
20240807,105000,1735196560,19180,19170,19180,19150,46
|
|
20240807,104900,1734315510,19180,19160,19180,19150,127
|
|
20240807,104800,1731881850,19180,19180,19180,19150,162
|
|
20240807,104700,1728775000,19180,19150,19180,19150,375
|
|
20240807,104600,1721587510,19150,19100,19160,19080,1848
|
|
20240807,104500,1686200950,19100,19100,19100,19100,22
|
|
20240807,104400,1685780750,19080,19100,19120,19080,249
|
|
20240807,104300,1681025030,19120,19140,19140,19080,508
|
|
20240807,104200,1671319940,19150,19130,19150,19130,391
|
|
20240807,104100,1663837760,19130,19120,19140,19120,1493
|
|
20240807,104000,1635273870,19130,19120,19140,19120,397
|
|
20240807,103900,1627680370,19130,19100,19130,19100,640
|
|
20240807,103800,1615450160,19100,19100,19100,19100,18
|
|
20240807,103700,1615106360,19100,19100,19100,19100,106
|
|
20240807,103600,1613081760,19100,19060,19100,19060,10
|
|
20240807,103500,1612891030,19100,19030,19100,19030,286
|
|
20240807,103400,1607429530,19010,19020,19030,19010,24
|
|
20240807,103300,1606973010,19020,19020,19020,19000,36
|
|
20240807,103200,1606288570,19010,19010,19020,19010,96
|
|
20240807,103100,1604463130,19000,19050,19050,18990,834
|
|
20240807,103000,1588608220,19050,19050,19060,19050,18
|
|
20240807,102900,1588265220,19050,19050,19050,19040,12
|
|
20240807,102800,1588036710,19070,19100,19110,19070,309
|
|
20240807,102700,1582143440,19110,19050,19110,19050,133
|
|
20240807,102600,1579606560,19050,19090,19110,19050,200
|
|
20240807,102500,1575792300,19090,19080,19090,19070,356
|
|
20240807,102400,1569000340,19070,19110,19130,19060,516
|
|
20240807,102300,1559149570,19110,19080,19110,19080,1866
|
|
20240807,102200,1523518750,19050,19030,19080,19030,23
|
|
20240807,102100,1523080070,19010,19010,19090,19000,453
|
|
20240807,102000,1514442920,19010,19030,19070,19010,313
|
|
20240807,101900,1508476170,19070,19060,19070,19050,84
|
|
20240807,101800,1506875080,19050,19030,19060,19030,57
|
|
20240807,101700,1505789460,19060,19040,19060,19030,419
|
|
20240807,101600,1497809640,19070,19070,19070,19040,374
|
|
20240807,101500,1490684820,19070,19030,19070,19020,157
|
|
20240807,101400,1487693930,19010,19030,19050,19010,34
|
|
20240807,101300,1487047250,19010,18930,19040,18930,391
|
|
20240807,101200,1479616240,18970,18920,18970,18920,54
|
|
20240807,101100,1478592160,18900,18960,19010,18900,811
|
|
20240807,101000,1463213530,18950,18820,18950,18820,888
|
|
20240807,100900,1446441070,18820,18910,18910,18780,1604
|
|
20240807,100800,1416165690,18910,18980,18980,18910,631
|
|
20240807,100700,1404209500,18990,18990,18990,18990,0
|
|
20240807,100600,1404209500,18990,18990,19040,18990,407
|
|
20240807,100500,1396465580,18970,19010,19010,18970,95
|
|
20240807,100400,1394661840,18980,18980,19000,18980,58
|
|
20240807,100300,1393560780,18980,18980,19030,18960,707
|
|
20240807,100200,1380118450,18980,18960,19000,18960,352
|
|
20240807,100100,1373432030,19000,18950,19000,18910,1133
|
|
20240807,100000,1351986800,18930,19020,19020,18930,270
|
|
20240807,095900,1346875610,18930,19030,19040,18930,614
|
|
20240807,095800,1335206800,19020,19030,19030,18930,377
|
|
20240807,095700,1328047560,18990,19000,19040,18990,445
|
|
20240807,095600,1319579130,18970,19070,19070,18970,414
|
|
20240807,095500,1311684350,19050,19040,19060,18960,110
|
|
20240807,095400,1309588930,19000,18960,19000,18960,893
|
|
20240807,095300,1292631540,18950,18960,18960,18950,213
|
|
20240807,095200,1288593080,18960,19000,19000,18950,331
|
|
20240807,095100,1282310020,19000,19060,19090,18930,2171
|
|
20240807,095000,1241009840,19050,19070,19100,19050,482
|
|
20240807,094900,1231822710,19050,19060,19090,19050,2166
|
|
20240807,094800,1190540580,19060,19060,19060,19050,101
|
|
20240807,094700,1188616400,19060,19040,19090,19040,68
|
|
20240807,094600,1187320820,19050,19000,19100,19000,591
|
|
20240807,094500,1176063820,19000,18990,19020,18980,265
|
|
20240807,094400,1171029910,18980,19090,19090,18980,1959
|
|
20240807,094300,1133697670,19100,19090,19120,19090,181
|
|
20240807,094200,1130240360,19100,19070,19100,19040,2023
|
|
20240807,094100,1091700390,19060,18980,19060,18980,3577
|
|
20240807,094000,1023695260,18980,18970,18980,18960,658
|
|
20240807,093900,1011213130,18970,18950,18970,18950,469
|
|
20240807,093800,1002322900,18960,18940,18960,18940,223
|
|
20240807,093700,998095420,18950,18950,18950,18950,63
|
|
20240807,093600,996901570,18950,18930,18970,18910,144
|
|
20240807,093500,994172290,18930,18970,18970,18920,41
|
|
20240807,093400,993394970,18970,18930,18970,18920,143
|
|
20240807,093300,990687950,18920,18910,18920,18900,668
|
|
20240807,093200,978052840,18900,18900,18920,18900,57
|
|
20240807,093100,976975520,18920,18930,18930,18910,232
|
|
20240807,093000,972587120,18930,18990,18990,18930,537
|
|
20240807,092900,962410590,18950,18930,19000,18930,2301
|
|
20240807,092800,918731090,18930,18900,18940,18880,1225
|
|
20240807,092700,895549510,18900,18910,18910,18890,1163
|
|
20240807,092600,873570120,18900,18920,18920,18870,641
|
|
20240807,092500,861463310,18910,18880,18910,18850,452
|
|
20240807,092400,852925590,18850,18900,18920,18850,853
|
|
20240807,092300,836813210,18900,18760,18920,18760,5186
|
|
20240807,092200,739013480,18760,18830,18830,18750,110
|
|
20240807,092100,736943380,18830,18840,18860,18700,2477
|
|
20240807,092000,690410720,18840,18850,18850,18830,793
|
|
20240807,091900,675471220,18850,18850,18870,18830,904
|
|
20240807,091800,658433100,18840,18870,18890,18820,1345
|
|
20240807,091700,633057370,18860,18680,18860,18610,6628
|
|
20240807,091600,508824670,18680,18630,18680,18610,1262
|
|
20240807,091500,485283910,18620,18510,18620,18510,966
|
|
20240807,091400,467386860,18610,18630,18630,18510,1468
|
|
20240807,091300,440189930,18630,18640,18650,18520,722
|
|
20240807,091200,426761030,18640,18630,18670,18630,1164
|
|
20240807,091100,405046970,18600,18480,18600,18450,8163
|
|
20240807,091000,253691720,18440,18420,18500,18420,2446
|
|
20240807,090900,208574430,18410,18360,18410,18300,708
|
|
20240807,090800,195554070,18260,18350,18410,18260,1050
|
|
20240807,090700,176287590,18350,18350,18370,18320,254
|
|
20240807,090600,171629060,18370,18400,18400,18360,1039
|
|
20240807,090500,152540390,18390,18380,18390,18350,1089
|
|
20240807,090400,132529300,18380,18340,18380,18320,920
|
|
20240807,090300,115644030,18290,18180,18350,18180,3764
|
|
20240807,090200,46959710,18120,18190,18190,18120,396
|
|
20240807,090100,39777820,18190,18190,18190,18090,501
|
|
20240807,090000,30678730,18050,18040,18100,18040,1682
|