624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192100,1962024900,19230,19230,19230,19230,783
|
|
20240808,192000,1962024900,19230,19230,19230,19230,0
|
|
20240808,191900,1962024900,19230,19230,19230,19230,0
|
|
20240808,191800,1962024900,19230,19230,19230,19230,0
|
|
20240808,191700,1962024900,19230,19230,19230,19230,0
|
|
20240808,191600,1962024900,19230,19230,19230,19230,0
|
|
20240808,191500,1962024900,19230,19230,19230,19230,0
|
|
20240808,191400,1962024900,19230,19230,19230,19230,0
|
|
20240808,191300,1962024900,19230,19230,19230,19230,0
|
|
20240808,191200,1962024900,19230,19230,19230,19230,0
|
|
20240808,191100,1962024900,19230,19230,19230,19230,0
|
|
20240808,191000,1962024900,19230,19230,19230,19230,0
|
|
20240808,190900,1962024900,19230,19230,19230,19230,0
|
|
20240808,190800,1962024900,19230,19230,19230,19230,0
|
|
20240808,190700,1962024900,19230,19230,19230,19230,0
|
|
20240808,190600,1962024900,19230,19230,19230,19230,0
|
|
20240808,190500,1962024900,19230,19230,19230,19230,0
|
|
20240808,190400,1962024900,19230,19230,19230,19230,0
|
|
20240808,190300,1962024900,19230,19230,19230,19230,0
|
|
20240808,190200,1962024900,19230,19230,19230,19230,0
|
|
20240808,190100,1962024900,19230,19230,19230,19230,0
|
|
20240808,190000,1962024900,19230,19230,19230,19230,0
|
|
20240808,185900,1962024900,19230,19230,19230,19230,0
|
|
20240808,185800,1962024900,19230,19230,19230,19230,0
|
|
20240808,185700,1962024900,19230,19230,19230,19230,0
|
|
20240808,185600,1962024900,19230,19230,19230,19230,0
|
|
20240808,185500,1962024900,19230,19230,19230,19230,0
|
|
20240808,185400,1962024900,19230,19230,19230,19230,0
|
|
20240808,185300,1962024900,19230,19230,19230,19230,0
|
|
20240808,185200,1962024900,19230,19230,19230,19230,0
|
|
20240808,185100,1962024900,19230,19230,19230,19230,783
|
|
20240808,185000,1962024900,19230,19230,19230,19230,0
|
|
20240808,184900,1962024900,19230,19230,19230,19230,0
|
|
20240808,184800,1962024900,19230,19230,19230,19230,0
|
|
20240808,184700,1962024900,19230,19230,19230,19230,0
|
|
20240808,184600,1962024900,19230,19230,19230,19230,0
|
|
20240808,184500,1962024900,19230,19230,19230,19230,0
|
|
20240808,184400,1962024900,19230,19230,19230,19230,0
|
|
20240808,184300,1962024900,19230,19230,19230,19230,0
|
|
20240808,184200,1962024900,19230,19230,19230,19230,0
|
|
20240808,184100,1962024900,19230,19230,19230,19230,0
|
|
20240808,184000,1962024900,19230,19230,19230,19230,0
|
|
20240808,183900,1962024900,19230,19230,19230,19230,0
|
|
20240808,183800,1962024900,19230,19230,19230,19230,0
|
|
20240808,183700,1962024900,19230,19230,19230,19230,0
|
|
20240808,183600,1962024900,19230,19230,19230,19230,0
|
|
20240808,183500,1962024900,19230,19230,19230,19230,0
|
|
20240808,183400,1962024900,19230,19230,19230,19230,0
|
|
20240808,183300,1962024900,19230,19230,19230,19230,0
|
|
20240808,183200,1962024900,19230,19230,19230,19230,0
|
|
20240808,183100,1962024900,19230,19230,19230,19230,0
|
|
20240808,183000,1962024900,19230,19230,19230,19230,0
|
|
20240808,182900,1962024900,19230,19230,19230,19230,0
|
|
20240808,182800,1962024900,19230,19230,19230,19230,0
|
|
20240808,182700,1962024900,19230,19230,19230,19230,0
|
|
20240808,182600,1962024900,19230,19230,19230,19230,0
|
|
20240808,182500,1962024900,19230,19230,19230,19230,0
|
|
20240808,182400,1962024900,19230,19230,19230,19230,0
|
|
20240808,182300,1962024900,19230,19230,19230,19230,0
|
|
20240808,182200,1962024900,19230,19230,19230,19230,0
|
|
20240808,182100,1962024900,19230,19230,19230,19230,783
|
|
20240808,182000,1962024900,19230,19230,19230,19230,0
|
|
20240808,181900,1962024900,19230,19230,19230,19230,0
|
|
20240808,181800,1962024900,19230,19230,19230,19230,0
|
|
20240808,181700,1962024900,19230,19230,19230,19230,0
|
|
20240808,181600,1962024900,19230,19230,19230,19230,0
|
|
20240808,181500,1962024900,19230,19230,19230,19230,0
|
|
20240808,181400,1962024900,19230,19230,19230,19230,0
|
|
20240808,181300,1962024900,19230,19230,19230,19230,0
|
|
20240808,181200,1962024900,19230,19230,19230,19230,0
|
|
20240808,181100,1962024900,19230,19230,19230,19230,0
|
|
20240808,181000,1962024900,19230,19230,19230,19230,0
|
|
20240808,180900,1962024900,19230,19230,19230,19230,0
|
|
20240808,180800,1962024900,19230,19230,19230,19230,0
|
|
20240808,180700,1962024900,19230,19230,19230,19230,0
|
|
20240808,180600,1962024900,19230,19230,19230,19230,0
|
|
20240808,180500,1962024900,19230,19230,19230,19230,0
|
|
20240808,180400,1962024900,19230,19230,19230,19230,0
|
|
20240808,180300,1962024900,19230,19230,19230,19230,0
|
|
20240808,180200,1962024900,19230,19230,19230,19230,0
|
|
20240808,180100,1962024900,19230,19230,19230,19230,0
|
|
20240808,180000,1962024900,19230,19230,19230,19230,0
|
|
20240808,175900,1962024900,19230,19230,19230,19230,0
|
|
20240808,175800,1962024900,19230,19230,19230,19230,0
|
|
20240808,175700,1962024900,19230,19230,19230,19230,0
|
|
20240808,175600,1962024900,19230,19230,19230,19230,0
|
|
20240808,175500,1962024900,19230,19230,19230,19230,0
|
|
20240808,175400,1962024900,19230,19230,19230,19230,0
|
|
20240808,175300,1962024900,19230,19230,19230,19230,0
|
|
20240808,175200,1962024900,19230,19230,19230,19230,0
|
|
20240808,175100,1962024900,19230,19230,19230,19230,783
|
|
20240808,175000,1962024900,19230,19230,19230,19230,0
|
|
20240808,174900,1962024900,19230,19230,19230,19230,0
|
|
20240808,174800,1962024900,19230,19230,19230,19230,0
|
|
20240808,174700,1962024900,19230,19230,19230,19230,0
|
|
20240808,174600,1962024900,19230,19230,19230,19230,0
|
|
20240808,174500,1962024900,19230,19230,19230,19230,0
|
|
20240808,174400,1962024900,19230,19230,19230,19230,0
|
|
20240808,174300,1962024900,19230,19230,19230,19230,0
|
|
20240808,174200,1962024900,19230,19230,19230,19230,0
|
|
20240808,174100,1962024900,19230,19230,19230,19230,0
|
|
20240808,174000,1962024900,19230,19230,19230,19230,0
|
|
20240808,173900,1962024900,19230,19230,19230,19230,0
|
|
20240808,173800,1962024900,19230,19230,19230,19230,0
|
|
20240808,173700,1962024900,19230,19230,19230,19230,0
|
|
20240808,173600,1962024900,19230,19230,19230,19230,0
|
|
20240808,173500,1962024900,19230,19230,19230,19230,0
|
|
20240808,173400,1962024900,19230,19230,19230,19230,0
|
|
20240808,173300,1962024900,19230,19230,19230,19230,0
|
|
20240808,173200,1962024900,19230,19230,19230,19230,0
|
|
20240808,173100,1962024900,19230,19230,19230,19230,0
|
|
20240808,173000,1962024900,19230,19230,19230,19230,0
|
|
20240808,172900,1962024900,19230,19230,19230,19230,0
|
|
20240808,172800,1962024900,19230,19230,19230,19230,0
|
|
20240808,172700,1962024900,19230,19230,19230,19230,0
|
|
20240808,172600,1962024900,19230,19230,19230,19230,0
|
|
20240808,172500,1962024900,19230,19230,19230,19230,0
|
|
20240808,172400,1962024900,19230,19230,19230,19230,0
|
|
20240808,172300,1962024900,19230,19230,19230,19230,0
|
|
20240808,172200,1962024900,19230,19230,19230,19230,0
|
|
20240808,172100,1962024900,19230,19230,19230,19230,783
|
|
20240808,172000,1962024900,19230,19230,19230,19230,0
|
|
20240808,171900,1962024900,19230,19230,19230,19230,0
|
|
20240808,171800,1962024900,19230,19230,19230,19230,0
|
|
20240808,171700,1962024900,19230,19230,19230,19230,0
|
|
20240808,171600,1962024900,19230,19230,19230,19230,0
|
|
20240808,171500,1962024900,19230,19230,19230,19230,0
|
|
20240808,171400,1962024900,19230,19230,19230,19230,0
|
|
20240808,171300,1962024900,19230,19230,19230,19230,0
|
|
20240808,171200,1962024900,19230,19230,19230,19230,0
|
|
20240808,171100,1962024900,19230,19230,19230,19230,0
|
|
20240808,171000,1962024900,19230,19230,19230,19230,0
|
|
20240808,170900,1962024900,19230,19230,19230,19230,0
|
|
20240808,170800,1962024900,19230,19230,19230,19230,0
|
|
20240808,170700,1962024900,19230,19230,19230,19230,0
|
|
20240808,170600,1962024900,19230,19230,19230,19230,0
|
|
20240808,170500,1962024900,19230,19230,19230,19230,0
|
|
20240808,170400,1962024900,19230,19230,19230,19230,0
|
|
20240808,170300,1962024900,19230,19230,19230,19230,0
|
|
20240808,170200,1962024900,19230,19230,19230,19230,0
|
|
20240808,170100,1962024900,19230,19230,19230,19230,0
|
|
20240808,170000,1962024900,19230,19230,19230,19230,0
|
|
20240808,165900,1962024900,19230,19230,19230,19230,0
|
|
20240808,165800,1962024900,19230,19230,19230,19230,0
|
|
20240808,165700,1962024900,19230,19230,19230,19230,0
|
|
20240808,165600,1962024900,19230,19230,19230,19230,0
|
|
20240808,165500,1962024900,19230,19230,19230,19230,0
|
|
20240808,165400,1962024900,19230,19230,19230,19230,0
|
|
20240808,165300,1962024900,19230,19230,19230,19230,0
|
|
20240808,165200,1962024900,19230,19230,19230,19230,0
|
|
20240808,165100,1962024900,19230,19230,19230,19230,783
|
|
20240808,165000,1962024900,19230,19230,19230,19230,0
|
|
20240808,164900,1962024900,19230,19230,19230,19230,0
|
|
20240808,164800,1962024900,19230,19230,19230,19230,0
|
|
20240808,164700,1962024900,19230,19230,19230,19230,0
|
|
20240808,164600,1962024900,19230,19230,19230,19230,0
|
|
20240808,164500,1962024900,19230,19230,19230,19230,0
|
|
20240808,164400,1962024900,19230,19230,19230,19230,0
|
|
20240808,164300,1962024900,19230,19230,19230,19230,0
|
|
20240808,164200,1962024900,19230,19230,19230,19230,0
|
|
20240808,164100,1962024900,19230,19230,19230,19230,0
|
|
20240808,164000,1962024900,19230,19230,19230,19230,0
|
|
20240808,163900,1962024900,19230,19230,19230,19230,0
|
|
20240808,163800,1962024900,19230,19230,19230,19230,0
|
|
20240808,163700,1962024900,19230,19230,19230,19230,0
|
|
20240808,163600,1962024900,19230,19230,19230,19230,0
|
|
20240808,163500,1962024900,19230,19230,19230,19230,0
|
|
20240808,163400,1962024900,19230,19230,19230,19230,0
|
|
20240808,163300,1962024900,19230,19230,19230,19230,0
|
|
20240808,163200,1962024900,19230,19230,19230,19230,0
|
|
20240808,163100,1962024900,19230,19230,19230,19230,0
|
|
20240808,163000,1962024900,19230,19230,19230,19230,0
|
|
20240808,162900,1962024900,19230,19230,19230,19230,0
|
|
20240808,162800,1962024900,19230,19230,19230,19230,0
|
|
20240808,162700,1962024900,19230,19230,19230,19230,0
|
|
20240808,162600,1962024900,19230,19230,19230,19230,0
|
|
20240808,162500,1962024900,19230,19230,19230,19230,0
|
|
20240808,162400,1962024900,19230,19230,19230,19230,0
|
|
20240808,162300,1962024900,19230,19230,19230,19230,0
|
|
20240808,162200,1962024900,19230,19230,19230,19230,0
|
|
20240808,162100,1962024900,19230,19230,19230,19230,783
|
|
20240808,162000,1962024900,19230,19230,19230,19230,0
|
|
20240808,161900,1962024900,19230,19230,19230,19230,0
|
|
20240808,161800,1962024900,19230,19230,19230,19230,0
|
|
20240808,161700,1962024900,19230,19230,19230,19230,0
|
|
20240808,161600,1962024900,19230,19230,19230,19230,0
|
|
20240808,161500,1962024900,19230,19230,19230,19230,0
|
|
20240808,161400,1962024900,19230,19230,19230,19230,0
|
|
20240808,161300,1962024900,19230,19230,19230,19230,0
|
|
20240808,161200,1962024900,19230,19230,19230,19230,0
|
|
20240808,161100,1962024900,19230,19230,19230,19230,0
|
|
20240808,161000,1962024900,19230,19230,19230,19230,0
|
|
20240808,160900,1962024900,19230,19230,19230,19230,0
|
|
20240808,160800,1962024900,19230,19230,19230,19230,0
|
|
20240808,160700,1962024900,19230,19230,19230,19230,0
|
|
20240808,160600,1962024900,19230,19230,19230,19230,0
|
|
20240808,160500,1962024900,19230,19230,19230,19230,0
|
|
20240808,160400,1962024900,19230,19230,19230,19230,0
|
|
20240808,160300,1962024900,19230,19230,19230,19230,0
|
|
20240808,160200,1962024900,19230,19230,19230,19230,0
|
|
20240808,160100,1962024900,19230,19230,19230,19230,0
|
|
20240808,160000,1962024900,19230,19230,19230,19230,0
|
|
20240808,155900,1962024900,19230,19230,19230,19230,0
|
|
20240808,155800,1962024900,19230,19230,19230,19230,0
|
|
20240808,155700,1962024900,19230,19230,19230,19230,0
|
|
20240808,155600,1962024900,19230,19230,19230,19230,0
|
|
20240808,155500,1962024900,19230,19230,19230,19230,0
|
|
20240808,155400,1962024900,19230,19230,19230,19230,0
|
|
20240808,155300,1962024900,19230,19230,19230,19230,0
|
|
20240808,155200,1962024900,19230,19230,19230,19230,0
|
|
20240808,155100,1962024900,19230,19230,19230,19230,783
|
|
20240808,155000,1962024900,19230,19230,19230,19230,0
|
|
20240808,154900,1962024900,19230,19230,19230,19230,0
|
|
20240808,154800,1962024900,19230,19230,19230,19230,0
|
|
20240808,154700,1962024900,19230,19230,19230,19230,0
|
|
20240808,154600,1962024900,19230,19230,19230,19230,0
|
|
20240808,154500,1962024900,19230,19230,19230,19230,0
|
|
20240808,154400,1962024900,19230,19230,19230,19230,0
|
|
20240808,154300,1962024900,19230,19230,19230,19230,0
|
|
20240808,154200,1962024900,19230,19230,19230,19230,0
|
|
20240808,154100,1962024900,19230,19230,19230,19230,0
|
|
20240808,154000,1962024900,19230,19230,19230,19230,0
|
|
20240808,153900,1962024900,19230,19230,19230,19230,0
|
|
20240808,153800,1962024900,19230,19230,19230,19230,0
|
|
20240808,153700,1962024900,19230,19230,19230,19230,0
|
|
20240808,153600,1962024900,19230,19230,19230,19230,0
|
|
20240808,153500,1962024900,19230,19230,19230,19230,0
|
|
20240808,153400,1962024900,19230,19230,19230,19230,0
|
|
20240808,153300,1962024900,19230,19230,19230,19230,0
|
|
20240808,153200,1962024900,19230,19230,19230,19230,0
|
|
20240808,153100,1962024900,19230,19230,19230,19230,0
|
|
20240808,153000,1962024900,19230,19230,19230,19230,783
|
|
20240808,152900,1946967810,19280,19280,19280,19280,0
|
|
20240808,152800,1946967810,19280,19280,19280,19280,0
|
|
20240808,152700,1946967810,19280,19280,19280,19280,0
|
|
20240808,152600,1946967810,19280,19280,19280,19280,0
|
|
20240808,152500,1946967810,19280,19280,19280,19280,0
|
|
20240808,152400,1946967810,19280,19280,19280,19280,0
|
|
20240808,152300,1946967810,19280,19280,19280,19280,0
|
|
20240808,152200,1946967810,19280,19280,19280,19280,0
|
|
20240808,152100,1946967810,19280,19280,19280,19280,0
|
|
20240808,152000,1946967810,19280,19280,19280,19280,0
|
|
20240808,151900,1946967810,19280,19310,19310,19230,17
|
|
20240808,151800,1946640480,19230,19280,19320,19230,1210
|
|
20240808,151700,1923343200,19270,19250,19270,19250,66
|
|
20240808,151600,1922072600,19260,19260,19260,19250,869
|
|
20240808,151500,1905343040,19280,19270,19280,19270,26
|
|
20240808,151400,1904841820,19270,19270,19270,19270,301
|
|
20240808,151300,1899041550,19270,19290,19310,19260,122
|
|
20240808,151200,1896685940,19310,19280,19310,19280,610
|
|
20240808,151100,1884919650,19270,19270,19270,19240,114
|
|
20240808,151000,1882723770,19230,19230,19230,19230,56
|
|
20240808,150900,1881646890,19210,19200,19210,19200,40
|
|
20240808,150800,1880878870,19210,19210,19210,19210,0
|
|
20240808,150700,1880878870,19210,19140,19210,19140,6
|
|
20240808,150600,1880763960,19140,19140,19140,19140,19
|
|
20240808,150500,1880400300,19140,19140,19140,19140,10
|
|
20240808,150400,1880208900,19140,19140,19140,19140,326
|
|
20240808,150300,1873969260,19140,19230,19230,19140,1086
|
|
20240808,150200,1853105570,19280,19270,19280,19270,261
|
|
20240808,150100,1848076090,19230,19220,19260,19220,160
|
|
20240808,150000,1845000460,19210,19180,19220,19180,228
|
|
20240808,145900,1840621220,19140,19150,19150,19140,232
|
|
20240808,145800,1836178920,19140,19150,19150,19140,147
|
|
20240808,145700,1833363880,19150,19150,19150,19150,100
|
|
20240808,145600,1831448880,19150,19150,19150,19150,1
|
|
20240808,145500,1831429730,19170,19170,19170,19170,14
|
|
20240808,145400,1831161350,19180,19180,19180,19180,2
|
|
20240808,145300,1831122990,19180,19190,19190,19180,23
|
|
20240808,145200,1830681800,19190,19190,19190,19190,10
|
|
20240808,145100,1830489900,19180,19180,19180,19180,18
|
|
20240808,145000,1830144660,19180,19180,19180,19180,20
|
|
20240808,144900,1829761060,19140,19170,19170,19140,133
|
|
20240808,144800,1827212190,19170,19180,19180,19170,17
|
|
20240808,144700,1826886140,19170,19180,19180,19170,4
|
|
20240808,144600,1826809450,19170,19170,19170,19170,227
|
|
20240808,144500,1822457860,19170,19160,19170,19150,22
|
|
20240808,144400,1822036470,19160,19160,19160,19160,0
|
|
20240808,144300,1822036470,19160,19170,19170,19160,109
|
|
20240808,144200,1819947630,19170,19190,19190,19170,390
|
|
20240808,144100,1812464180,19190,19190,19190,19190,50
|
|
20240808,144000,1811504680,19220,19220,19220,19200,953
|
|
20240808,143900,1793197130,19230,19240,19240,19220,66
|
|
20240808,143800,1791928090,19240,19260,19260,19240,30
|
|
20240808,143700,1791350760,19260,19260,19260,19260,14
|
|
20240808,143600,1791081120,19260,19250,19260,19250,60
|
|
20240808,143500,1789925910,19250,19250,19250,19250,9
|
|
20240808,143400,1789752660,19260,19260,19260,19260,2
|
|
20240808,143300,1789714140,19270,19270,19270,19270,0
|
|
20240808,143200,1789714140,19270,19270,19270,19270,5
|
|
20240808,143100,1789617790,19220,19220,19240,19220,271
|
|
20240808,143000,1784408230,19220,19280,19280,19220,717
|
|
20240808,142900,1770598230,19270,19280,19280,19270,120
|
|
20240808,142800,1768284930,19300,19300,19300,19300,0
|
|
20240808,142700,1768284930,19300,19300,19300,19300,0
|
|
20240808,142600,1768284930,19300,19300,19300,19300,0
|
|
20240808,142500,1768284930,19300,19280,19300,19280,141
|
|
20240808,142400,1765566180,19280,19280,19280,19280,2
|
|
20240808,142300,1765527620,19290,19290,19290,19290,90
|
|
20240808,142200,1763791520,19290,19290,19290,19290,0
|
|
20240808,142100,1763791520,19290,19290,19290,19290,11
|
|
20240808,142000,1763579330,19300,19300,19300,19300,201
|
|
20240808,141900,1759700030,19310,19320,19320,19310,124
|
|
20240808,141800,1757305500,19320,19330,19330,19320,30
|
|
20240808,141700,1756725650,19330,19330,19330,19330,0
|
|
20240808,141600,1756725650,19330,19340,19340,19330,13
|
|
20240808,141500,1756474240,19360,19360,19360,19360,0
|
|
20240808,141400,1756474240,19360,19360,19360,19360,109
|
|
20240808,141300,1754364000,19400,19400,19400,19400,28
|
|
20240808,141200,1753820800,19400,19400,19400,19400,23
|
|
20240808,141100,1753374600,19400,19350,19400,19350,23
|
|
20240808,141000,1752929150,19400,19390,19400,19390,186
|
|
20240808,140900,1749321480,19340,19400,19400,19340,61
|
|
20240808,140800,1748141020,19400,19350,19400,19350,128
|
|
20240808,140700,1745664170,19350,19350,19350,19350,50
|
|
20240808,140600,1744696670,19400,19390,19400,19390,10
|
|
20240808,140500,1744502760,19400,19400,19400,19390,22
|
|
20240808,140400,1744076030,19400,19400,19400,19400,5
|
|
20240808,140300,1743979030,19340,19340,19340,19340,243
|
|
20240808,140200,1739279410,19340,19340,19340,19340,1
|
|
20240808,140100,1739260070,19280,19330,19340,19280,466
|
|
20240808,140000,1730256290,19330,19320,19330,19320,310
|
|
20240808,135900,1724265040,19320,19320,19320,19320,0
|
|
20240808,135800,1724265040,19320,19290,19320,19290,27
|
|
20240808,135700,1723744000,19280,19280,19280,19280,0
|
|
20240808,135600,1723744000,19280,19280,19280,19250,15
|
|
20240808,135500,1723454830,19250,19250,19250,19250,80
|
|
20240808,135400,1721914830,19250,19250,19250,19250,0
|
|
20240808,135300,1721914830,19250,19250,19250,19250,12
|
|
20240808,135200,1721683830,19220,19220,19220,19220,0
|
|
20240808,135100,1721683830,19220,19220,19220,19220,11
|
|
20240808,135000,1721472410,19220,19220,19220,19220,55
|
|
20240808,134900,1720415310,19250,19250,19250,19250,41
|
|
20240808,134800,1719626060,19220,19220,19220,19220,0
|
|
20240808,134700,1719626060,19220,19220,19220,19220,10
|
|
20240808,134600,1719433860,19220,19220,19220,19220,0
|
|
20240808,134500,1719433860,19220,19210,19230,19210,64
|
|
20240808,134400,1718204150,19210,19210,19210,19210,10
|
|
20240808,134300,1718012050,19210,19210,19210,19210,187
|
|
20240808,134200,1714419780,19210,19210,19210,19210,0
|
|
20240808,134100,1714419780,19210,19220,19220,19210,104
|
|
20240808,134000,1712421910,19210,19210,19210,19210,13
|
|
20240808,133900,1712172180,19200,19200,19200,19200,100
|
|
20240808,133800,1710252180,19200,19210,19210,19200,31
|
|
20240808,133700,1709656730,19210,19280,19280,19210,529
|
|
20240808,133600,1699464440,19290,19280,19290,19280,7
|
|
20240808,133500,1699329440,19280,19280,19280,19280,1
|
|
20240808,133400,1699310160,19280,19280,19280,19280,27
|
|
20240808,133300,1698789600,19280,19280,19280,19280,0
|
|
20240808,133200,1698789600,19280,19280,19280,19280,0
|
|
20240808,133100,1698789600,19280,19300,19300,19280,214
|
|
20240808,133000,1694659420,19280,19350,19350,19280,785
|
|
20240808,132900,1679478840,19350,19380,19390,19350,194
|
|
20240808,132800,1675718090,19380,19350,19380,19350,12
|
|
20240808,132700,1675485680,19370,19370,19370,19370,23
|
|
20240808,132600,1675040170,19360,19360,19360,19360,20
|
|
20240808,132500,1674652970,19350,19350,19350,19350,17
|
|
20240808,132400,1674324020,19350,19360,19360,19350,12
|
|
20240808,132300,1674091710,19360,19360,19360,19360,4
|
|
20240808,132200,1674014270,19360,19370,19370,19360,295
|
|
20240808,132100,1668303060,19360,19360,19360,19360,0
|
|
20240808,132000,1668303060,19360,19360,19360,19360,7
|
|
20240808,131900,1668167540,19360,19370,19370,19340,36
|
|
20240808,131800,1667471110,19370,19370,19370,19370,1
|
|
20240808,131700,1667451740,19360,19350,19360,19350,217
|
|
20240808,131600,1663252280,19360,19380,19380,19360,15
|
|
20240808,131500,1662961660,19380,19350,19380,19350,22
|
|
20240808,131400,1662535810,19400,19350,19400,19350,3
|
|
20240808,131300,1662477660,19340,19340,19340,19340,6
|
|
20240808,131200,1662361620,19320,19320,19320,19320,0
|
|
20240808,131100,1662361620,19320,19320,19320,19320,0
|
|
20240808,131000,1662361620,19320,19300,19320,19300,307
|
|
20240808,130900,1656436500,19290,19280,19290,19280,11
|
|
20240808,130800,1656224330,19280,19260,19280,19260,25
|
|
20240808,130700,1655742730,19240,19240,19240,19240,6
|
|
20240808,130600,1655627290,19260,19260,19260,19260,0
|
|
20240808,130500,1655627290,19260,19240,19260,19220,285
|
|
20240808,130400,1650149140,19240,19240,19240,19240,13
|
|
20240808,130300,1649899020,19240,19240,19240,19240,72
|
|
20240808,130200,1648513740,19240,19240,19240,19240,31
|
|
20240808,130100,1647917300,19220,19220,19220,19220,40
|
|
20240808,130000,1647148500,19220,19230,19250,19220,385
|
|
20240808,125900,1639740360,19250,19250,19250,19250,0
|
|
20240808,125800,1639740360,19250,19250,19250,19240,158
|
|
20240808,125700,1636699920,19250,19300,19300,19250,830
|
|
20240808,125600,1620695150,19290,19380,19380,19260,1470
|
|
20240808,125500,1592310270,19380,19390,19390,19380,522
|
|
20240808,125400,1582188810,19390,19390,19390,19390,13
|
|
20240808,125300,1581936740,19390,19390,19390,19390,52
|
|
20240808,125200,1580928460,19410,19450,19450,19410,473
|
|
20240808,125100,1571735040,19460,19460,19460,19460,76
|
|
20240808,125000,1570256080,19460,19460,19460,19460,153
|
|
20240808,124900,1567278700,19460,19460,19460,19460,306
|
|
20240808,124800,1561323940,19460,19460,19460,19460,86
|
|
20240808,124700,1559650380,19460,19460,19460,19460,82
|
|
20240808,124600,1558054660,19450,19450,19450,19450,0
|
|
20240808,124500,1558054660,19450,19440,19450,19440,246
|
|
20240808,124400,1553270900,19440,19440,19440,19440,0
|
|
20240808,124300,1553270900,19440,19410,19440,19410,151
|
|
20240808,124200,1550335490,19420,19390,19420,19390,255
|
|
20240808,124100,1545385310,19390,19390,19390,19390,186
|
|
20240808,124000,1541778770,19400,19400,19400,19400,0
|
|
20240808,123900,1541778770,19400,19400,19400,19400,0
|
|
20240808,123800,1541778770,19400,19400,19400,19400,50
|
|
20240808,123700,1540808770,19400,19400,19400,19400,45
|
|
20240808,123600,1539935770,19380,19380,19380,19380,0
|
|
20240808,123500,1539935770,19380,19400,19400,19380,139
|
|
20240808,123400,1537239960,19420,19420,19420,19420,155
|
|
20240808,123300,1534229860,19420,19430,19450,19420,134
|
|
20240808,123200,1531626010,19440,19440,19440,19440,154
|
|
20240808,123100,1528632250,19420,19440,19440,19420,53
|
|
20240808,123000,1527602140,19420,19440,19440,19420,211
|
|
20240808,122900,1523501200,19430,19420,19430,19420,220
|
|
20240808,122800,1519227060,19410,19400,19420,19400,14
|
|
20240808,122700,1518955390,19400,19400,19410,19400,58
|
|
20240808,122600,1517829630,19400,19400,19400,19400,106
|
|
20240808,122500,1515773230,19410,19420,19430,19410,22
|
|
20240808,122400,1515346070,19430,19420,19440,19420,87
|
|
20240808,122300,1513655810,19430,19400,19430,19400,350
|
|
20240808,122200,1506861570,19400,19400,19410,19400,70
|
|
20240808,122100,1505503550,19400,19390,19400,19390,20
|
|
20240808,122000,1505115650,19390,19400,19400,19390,71
|
|
20240808,121900,1503738350,19400,19410,19410,19400,4
|
|
20240808,121800,1503660740,19410,19420,19430,19380,826
|
|
20240808,121700,1487625240,19410,19370,19410,19370,590
|
|
20240808,121600,1476184830,19360,19360,19360,19360,200
|
|
20240808,121500,1472312830,19360,19360,19360,19360,1
|
|
20240808,121400,1472293470,19360,19360,19360,19360,57
|
|
20240808,121300,1471189950,19360,19330,19360,19330,407
|
|
20240808,121200,1463315430,19320,19280,19320,19280,176
|
|
20240808,121100,1459917290,19270,19270,19270,19270,4
|
|
20240808,121000,1459840210,19250,19250,19300,19250,136
|
|
20240808,120900,1457215760,19250,19300,19300,19250,8
|
|
20240808,120800,1457061610,19300,19300,19300,19300,92
|
|
20240808,120700,1455286010,19310,19310,19310,19310,10
|
|
20240808,120600,1455092910,19310,19300,19320,19300,67
|
|
20240808,120500,1453799030,19300,19300,19300,19300,217
|
|
20240808,120400,1449610930,19290,19290,19290,19290,0
|
|
20240808,120300,1449610930,19290,19300,19300,19290,617
|
|
20240808,120200,1437708840,19300,19290,19300,19290,16
|
|
20240808,120100,1437400070,19280,19250,19280,19250,3
|
|
20240808,120000,1437342260,19250,19260,19270,19250,109
|
|
20240808,115900,1435243090,19260,19280,19290,19260,212
|
|
20240808,115800,1431157250,19290,19260,19290,19260,121
|
|
20240808,115700,1428823630,19240,19220,19250,19220,110
|
|
20240808,115600,1426706880,19220,19220,19230,19220,9
|
|
20240808,115500,1426533860,19220,19210,19220,19210,7
|
|
20240808,115400,1426399340,19230,19170,19230,19170,133
|
|
20240808,115300,1423844980,19170,19170,19170,19170,11
|
|
20240808,115200,1423634110,19170,19170,19170,19160,45
|
|
20240808,115100,1422771840,19170,19160,19200,19150,26
|
|
20240808,115000,1422273630,19160,19150,19210,19150,308
|
|
20240808,114900,1416373090,19150,19170,19170,19150,10
|
|
20240808,114800,1416181570,19170,19160,19170,19160,231
|
|
20240808,114700,1411753500,19130,19150,19150,19120,378
|
|
20240808,114600,1404523950,19150,19190,19240,19150,102
|
|
20240808,114500,1402569920,19250,19200,19250,19190,33
|
|
20240808,114400,1401935260,19180,19190,19190,19180,42
|
|
20240808,114300,1401129360,19200,19190,19200,19190,13
|
|
20240808,114200,1400879790,19180,19180,19180,19180,2
|
|
20240808,114100,1400841430,19200,19170,19200,19170,135
|
|
20240808,114000,1398249840,19170,19170,19170,19170,5
|
|
20240808,113900,1398153990,19170,19170,19170,19170,6
|
|
20240808,113800,1398038970,19160,19160,19160,19160,2
|
|
20240808,113700,1398000650,19160,19140,19160,19130,8
|
|
20240808,113600,1397847490,19140,19130,19140,19120,59
|
|
20240808,113500,1396719310,19110,19120,19120,19110,12
|
|
20240808,113400,1396489890,19110,19130,19130,19110,78
|
|
20240808,113300,1394998470,19130,19130,19130,19130,8
|
|
20240808,113200,1394845430,19150,19130,19150,19130,3
|
|
20240808,113100,1394788020,19100,19120,19130,19100,57
|
|
20240808,113000,1393699190,19120,19120,19120,19120,3
|
|
20240808,112900,1393641830,19080,19090,19110,19070,189
|
|
20240808,112800,1390034180,19070,19160,19160,19070,352
|
|
20240808,112700,1383306730,19160,19190,19190,19160,104
|
|
20240808,112600,1381313360,19190,19200,19200,19180,21
|
|
20240808,112500,1380910310,19220,19210,19250,19160,9
|
|
20240808,112400,1380737600,19190,19180,19190,19160,683
|
|
20240808,112300,1367635890,19180,19230,19230,19180,814
|
|
20240808,112200,1352003520,19230,19230,19230,19230,21
|
|
20240808,112100,1351599690,19230,19230,19230,19230,1
|
|
20240808,112000,1351580460,19230,19250,19250,19230,195
|
|
20240808,111900,1347827610,19250,19260,19270,19250,156
|
|
20240808,111800,1344821900,19270,19270,19270,19270,0
|
|
20240808,111700,1344821900,19270,19270,19270,19270,73
|
|
20240808,111600,1343415190,19270,19270,19270,19270,41
|
|
20240808,111500,1342625120,19270,19290,19300,19270,35
|
|
20240808,111400,1341950520,19270,19270,19300,19250,468
|
|
20240808,111300,1332922290,19270,19220,19270,19220,54
|
|
20240808,111200,1331883010,19220,19220,19220,19220,6
|
|
20240808,111100,1331767690,19220,19210,19250,19210,161
|
|
20240808,111000,1328669390,19180,19210,19210,19180,101
|
|
20240808,110900,1326731960,19200,19200,19210,19200,208
|
|
20240808,110800,1322738320,19200,19180,19200,19180,6
|
|
20240808,110700,1322623160,19180,19170,19180,19170,8
|
|
20240808,110600,1322469770,19190,19170,19190,19170,69
|
|
20240808,110500,1321146640,19170,19180,19180,19160,101
|
|
20240808,110400,1319211380,19190,19200,19200,19170,357
|
|
20240808,110300,1312365670,19210,19250,19250,19210,458
|
|
20240808,110200,1303549240,19250,19190,19250,19190,68
|
|
20240808,110100,1302241550,19190,19180,19190,19170,114
|
|
20240808,110000,1300055090,19190,19240,19250,19190,147
|
|
20240808,105900,1297228000,19230,19170,19230,19170,26
|
|
20240808,105800,1296728540,19170,19070,19220,19070,291
|
|
20240808,105700,1291149490,19070,19050,19070,19050,15
|
|
20240808,105600,1290863660,19090,19050,19090,19050,25
|
|
20240808,105500,1290386690,19020,19000,19020,19000,2
|
|
20240808,105400,1290348670,19020,19030,19090,18990,5699
|
|
20240808,105300,1181878850,19030,19080,19080,19030,1070
|
|
20240808,105200,1161497190,19060,19080,19080,19060,86
|
|
20240808,105100,1159857410,19070,19070,19070,19070,15
|
|
20240808,105000,1159571360,19070,19070,19070,19070,5
|
|
20240808,104900,1159476010,19070,19070,19070,19070,26
|
|
20240808,104800,1158980190,19080,19080,19080,19080,127
|
|
20240808,104700,1156557030,19080,19120,19200,19070,1225
|
|
20240808,104600,1133156740,19200,19200,19200,19200,0
|
|
20240808,104500,1133156740,19200,19200,19200,19200,0
|
|
20240808,104400,1133156740,19200,19100,19200,19100,101
|
|
20240808,104300,1131217840,19090,19070,19090,19070,3
|
|
20240808,104200,1131160600,19070,19070,19070,19070,5
|
|
20240808,104100,1131065250,19060,19070,19070,19060,59
|
|
20240808,104000,1129940270,19200,19200,19200,19200,0
|
|
20240808,103900,1129940270,19200,19090,19200,19090,102
|
|
20240808,103800,1127985180,19090,19090,19090,19090,0
|
|
20240808,103700,1127985180,19090,19090,19090,19090,5
|
|
20240808,103600,1127889730,19080,19080,19080,19080,20
|
|
20240808,103500,1127508130,19080,19070,19080,19060,147
|
|
20240808,103400,1124704980,19080,19100,19130,19080,128
|
|
20240808,103300,1122260910,19100,19100,19100,19090,3
|
|
20240808,103200,1122203620,19080,19080,19080,19080,0
|
|
20240808,103100,1122203620,19080,19070,19100,19050,743
|
|
20240808,103000,1108034300,19060,19080,19180,19060,434
|
|
20240808,102900,1099753410,19080,19110,19110,19080,278
|
|
20240808,102800,1094441850,19110,19110,19110,19090,369
|
|
20240808,102700,1087391630,19120,19140,19140,19120,359
|
|
20240808,102600,1080527400,19140,19150,19150,19140,73
|
|
20240808,102500,1079130130,19150,19140,19160,19140,182
|
|
20240808,102400,1075644850,19120,19150,19150,19120,177
|
|
20240808,102300,1072255600,19140,19190,19190,19100,9
|
|
20240808,102200,1072083220,19190,19160,19190,19070,2175
|
|
20240808,102100,1030483870,19190,19220,19230,19190,75
|
|
20240808,102000,1029043530,19200,19180,19200,19180,110
|
|
20240808,101900,1026932420,19190,19180,19190,19160,271
|
|
20240808,101800,1021732180,19190,19270,19270,19190,653
|
|
20240808,101700,1009175130,19270,19270,19280,19270,30
|
|
20240808,101600,1008597010,19270,19300,19300,19270,361
|
|
20240808,101500,1001634980,19320,19310,19320,19300,168
|
|
20240808,101400,998391190,19320,19290,19320,19290,62
|
|
20240808,101300,997193650,19300,19260,19300,19260,196
|
|
20240808,101200,993415860,19250,19270,19280,19250,277
|
|
20240808,101100,988080810,19280,19240,19350,19240,53
|
|
20240808,101000,987056760,19260,19250,19260,19230,235
|
|
20240808,100900,982533100,19240,19240,19300,19240,268
|
|
20240808,100800,977370760,19220,19240,19240,19220,2
|
|
20240808,100700,977332300,19240,19280,19280,19240,193
|
|
20240808,100600,973611560,19280,19260,19300,19260,923
|
|
20240808,100500,955805110,19240,19230,19270,19230,8
|
|
20240808,100400,955651060,19220,19260,19260,19220,268
|
|
20240808,100300,950495460,19250,19220,19250,19220,399
|
|
20240808,100200,942822440,19220,19230,19230,19220,100
|
|
20240808,100100,940900340,19220,19300,19300,19220,508
|
|
20240808,100000,931128500,19300,19280,19300,19200,336
|
|
20240808,095900,924658830,19200,19410,19410,19200,927
|
|
20240808,095800,906809620,19410,19400,19410,19400,350
|
|
20240808,095700,900016430,19410,19390,19420,19220,3387
|
|
20240808,095600,834573330,19390,19260,19390,19260,1139
|
|
20240808,095500,812582420,19200,19180,19260,19180,849
|
|
20240808,095400,796264760,19150,19200,19200,19150,104
|
|
20240808,095300,794268160,19180,19210,19290,19180,694
|
|
20240808,095200,780922330,19220,19300,19350,19180,1532
|
|
20240808,095100,751431130,19280,19230,19340,19180,745
|
|
20240808,095000,737050820,19220,19080,19220,19060,386
|
|
20240808,094900,729666580,19080,19040,19110,19040,650
|
|
20240808,094800,717279680,19020,19060,19070,19020,284
|
|
20240808,094700,711871150,19060,19020,19060,19010,123
|
|
20240808,094600,709529710,19000,19000,19000,19000,52
|
|
20240808,094500,708541710,18990,18980,18990,18960,7
|
|
20240808,094400,708408900,18960,18940,18960,18920,55
|
|
20240808,094300,707367710,18940,18900,18950,18900,122
|
|
20240808,094200,705058040,19080,19030,19080,18850,2136
|
|
20240808,094100,664517550,18940,19010,19030,18940,1809
|
|
20240808,094000,630187010,19010,19020,19050,19010,664
|
|
20240808,093900,617549440,19020,19070,19070,19020,807
|
|
20240808,093800,602181800,19070,19020,19090,19020,354
|
|
20240808,093700,595439830,19000,19140,19140,19000,1367
|
|
20240808,093600,569373720,19140,19150,19150,19130,118
|
|
20240808,093500,567115390,19160,19170,19170,19150,43
|
|
20240808,093400,566291320,19190,19190,19190,19190,1
|
|
20240808,093300,566272130,19210,19230,19230,19210,151
|
|
20240808,093200,563371140,19210,19190,19210,19190,763
|
|
20240808,093100,548718150,19120,19120,19120,19120,125
|
|
20240808,093000,546328150,19120,19200,19210,19120,679
|
|
20240808,092900,533307030,19200,19220,19230,19200,716
|
|
20240808,092800,519556040,19220,19300,19300,19220,1126
|
|
20240808,092700,497873060,19300,19300,19340,19300,215
|
|
20240808,092600,493723010,19300,19300,19340,19300,116
|
|
20240808,092500,491484130,19340,19310,19350,19300,182
|
|
20240808,092400,487970220,19300,19290,19310,19290,322
|
|
20240808,092300,481756550,19310,19280,19310,19280,197
|
|
20240808,092200,477957970,19280,19410,19410,19270,2814
|
|
20240808,092100,423526920,19440,19390,19440,19390,343
|
|
20240808,092000,416869580,19400,19440,19440,19400,109
|
|
20240808,091900,414754050,19440,19400,19440,19400,132
|
|
20240808,091800,412191690,19400,19370,19450,19370,1274
|
|
20240808,091700,387483560,19370,19400,19400,19280,281
|
|
20240808,091600,382064360,19290,19510,19540,19290,3154
|
|
20240808,091500,320792830,19550,19290,19550,19290,2733
|
|
20240808,091400,267737960,19290,19190,19300,19100,745
|
|
20240808,091300,253408160,19180,19060,19180,19060,447
|
|
20240808,091200,244871240,19060,19010,19070,18980,858
|
|
20240808,091100,228566750,19020,19120,19120,19020,1015
|
|
20240808,091000,209206360,19140,19210,19210,19140,229
|
|
20240808,090900,204815330,19190,19200,19210,19140,3112
|
|
20240808,090800,145098760,19210,19240,19240,19210,486
|
|
20240808,090700,135756850,19240,19290,19320,19200,615
|
|
20240808,090600,123944860,19260,19150,19260,19100,1463
|
|
20240808,090500,95864590,19150,19020,19160,19020,1091
|
|
20240808,090400,75072740,19010,19000,19020,19000,644
|
|
20240808,090300,62824870,18880,18950,19040,18880,200
|
|
20240808,090200,59027820,19040,18770,19040,18760,641
|
|
20240808,090100,46981280,18760,18560,18760,18520,808
|
|
20240808,090000,31966120,18550,18650,18650,18490,1720
|