624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192100,1436447760,19330,19330,19330,19330,1418
|
|
20240809,192000,1436447760,19330,19330,19330,19330,0
|
|
20240809,191900,1436447760,19330,19330,19330,19330,0
|
|
20240809,191800,1436447760,19330,19330,19330,19330,0
|
|
20240809,191700,1436447760,19330,19330,19330,19330,0
|
|
20240809,191600,1436447760,19330,19330,19330,19330,0
|
|
20240809,191500,1436447760,19330,19330,19330,19330,0
|
|
20240809,191400,1436447760,19330,19330,19330,19330,0
|
|
20240809,191300,1436447760,19330,19330,19330,19330,0
|
|
20240809,191200,1436447760,19330,19330,19330,19330,0
|
|
20240809,191100,1436447760,19330,19330,19330,19330,0
|
|
20240809,191000,1436447760,19330,19330,19330,19330,0
|
|
20240809,190900,1436447760,19330,19330,19330,19330,0
|
|
20240809,190800,1436447760,19330,19330,19330,19330,0
|
|
20240809,190700,1436447760,19330,19330,19330,19330,0
|
|
20240809,190600,1436447760,19330,19330,19330,19330,0
|
|
20240809,190500,1436447760,19330,19330,19330,19330,0
|
|
20240809,190400,1436447760,19330,19330,19330,19330,0
|
|
20240809,190300,1436447760,19330,19330,19330,19330,0
|
|
20240809,190200,1436447760,19330,19330,19330,19330,0
|
|
20240809,190100,1436447760,19330,19330,19330,19330,0
|
|
20240809,190000,1436447760,19330,19330,19330,19330,0
|
|
20240809,185900,1436447760,19330,19330,19330,19330,0
|
|
20240809,185800,1436447760,19330,19330,19330,19330,0
|
|
20240809,185700,1436447760,19330,19330,19330,19330,0
|
|
20240809,185600,1436447760,19330,19330,19330,19330,0
|
|
20240809,185500,1436447760,19330,19330,19330,19330,0
|
|
20240809,185400,1436447760,19330,19330,19330,19330,0
|
|
20240809,185300,1436447760,19330,19330,19330,19330,0
|
|
20240809,185200,1436447760,19330,19330,19330,19330,0
|
|
20240809,185100,1436447760,19330,19330,19330,19330,1418
|
|
20240809,185000,1436447760,19330,19330,19330,19330,0
|
|
20240809,184900,1436447760,19330,19330,19330,19330,0
|
|
20240809,184800,1436447760,19330,19330,19330,19330,0
|
|
20240809,184700,1436447760,19330,19330,19330,19330,0
|
|
20240809,184600,1436447760,19330,19330,19330,19330,0
|
|
20240809,184500,1436447760,19330,19330,19330,19330,0
|
|
20240809,184400,1436447760,19330,19330,19330,19330,0
|
|
20240809,184300,1436447760,19330,19330,19330,19330,0
|
|
20240809,184200,1436447760,19330,19330,19330,19330,0
|
|
20240809,184100,1436447760,19330,19330,19330,19330,0
|
|
20240809,184000,1436447760,19330,19330,19330,19330,0
|
|
20240809,183900,1436447760,19330,19330,19330,19330,0
|
|
20240809,183800,1436447760,19330,19330,19330,19330,0
|
|
20240809,183700,1436447760,19330,19330,19330,19330,0
|
|
20240809,183600,1436447760,19330,19330,19330,19330,0
|
|
20240809,183500,1436447760,19330,19330,19330,19330,0
|
|
20240809,183400,1436447760,19330,19330,19330,19330,0
|
|
20240809,183300,1436447760,19330,19330,19330,19330,0
|
|
20240809,183200,1436447760,19330,19330,19330,19330,0
|
|
20240809,183100,1436447760,19330,19330,19330,19330,0
|
|
20240809,183000,1436447760,19330,19330,19330,19330,0
|
|
20240809,182900,1436447760,19330,19330,19330,19330,0
|
|
20240809,182800,1436447760,19330,19330,19330,19330,0
|
|
20240809,182700,1436447760,19330,19330,19330,19330,0
|
|
20240809,182600,1436447760,19330,19330,19330,19330,0
|
|
20240809,182500,1436447760,19330,19330,19330,19330,0
|
|
20240809,182400,1436447760,19330,19330,19330,19330,0
|
|
20240809,182300,1436447760,19330,19330,19330,19330,0
|
|
20240809,182200,1436447760,19330,19330,19330,19330,0
|
|
20240809,182100,1436447760,19330,19330,19330,19330,1418
|
|
20240809,182000,1436447760,19330,19330,19330,19330,0
|
|
20240809,181900,1436447760,19330,19330,19330,19330,0
|
|
20240809,181800,1436447760,19330,19330,19330,19330,0
|
|
20240809,181700,1436447760,19330,19330,19330,19330,0
|
|
20240809,181600,1436447760,19330,19330,19330,19330,0
|
|
20240809,181500,1436447760,19330,19330,19330,19330,0
|
|
20240809,181400,1436447760,19330,19330,19330,19330,0
|
|
20240809,181300,1436447760,19330,19330,19330,19330,0
|
|
20240809,181200,1436447760,19330,19330,19330,19330,0
|
|
20240809,181100,1436447760,19330,19330,19330,19330,0
|
|
20240809,181000,1436447760,19330,19330,19330,19330,0
|
|
20240809,180900,1436447760,19330,19330,19330,19330,0
|
|
20240809,180800,1436447760,19330,19330,19330,19330,0
|
|
20240809,180700,1436447760,19330,19330,19330,19330,0
|
|
20240809,180600,1436447760,19330,19330,19330,19330,0
|
|
20240809,180500,1436447760,19330,19330,19330,19330,0
|
|
20240809,180400,1436447760,19330,19330,19330,19330,0
|
|
20240809,180300,1436447760,19330,19330,19330,19330,0
|
|
20240809,180200,1436447760,19330,19330,19330,19330,0
|
|
20240809,180100,1436447760,19330,19330,19330,19330,0
|
|
20240809,180000,1436447760,19330,19330,19330,19330,0
|
|
20240809,175900,1436447760,19330,19330,19330,19330,0
|
|
20240809,175800,1436447760,19330,19330,19330,19330,0
|
|
20240809,175700,1436447760,19330,19330,19330,19330,0
|
|
20240809,175600,1436447760,19330,19330,19330,19330,0
|
|
20240809,175500,1436447760,19330,19330,19330,19330,0
|
|
20240809,175400,1436447760,19330,19330,19330,19330,0
|
|
20240809,175300,1436447760,19330,19330,19330,19330,0
|
|
20240809,175200,1436447760,19330,19330,19330,19330,0
|
|
20240809,175100,1436447760,19330,19330,19330,19330,1418
|
|
20240809,175000,1436447760,19330,19330,19330,19330,0
|
|
20240809,174900,1436447760,19330,19330,19330,19330,0
|
|
20240809,174800,1436447760,19330,19330,19330,19330,0
|
|
20240809,174700,1436447760,19330,19330,19330,19330,0
|
|
20240809,174600,1436447760,19330,19330,19330,19330,0
|
|
20240809,174500,1436447760,19330,19330,19330,19330,0
|
|
20240809,174400,1436447760,19330,19330,19330,19330,0
|
|
20240809,174300,1436447760,19330,19330,19330,19330,0
|
|
20240809,174200,1436447760,19330,19330,19330,19330,0
|
|
20240809,174100,1436447760,19330,19330,19330,19330,0
|
|
20240809,174000,1436447760,19330,19330,19330,19330,0
|
|
20240809,173900,1436447760,19330,19330,19330,19330,0
|
|
20240809,173800,1436447760,19330,19330,19330,19330,0
|
|
20240809,173700,1436447760,19330,19330,19330,19330,0
|
|
20240809,173600,1436447760,19330,19330,19330,19330,0
|
|
20240809,173500,1436447760,19330,19330,19330,19330,0
|
|
20240809,173400,1436447760,19330,19330,19330,19330,0
|
|
20240809,173300,1436447760,19330,19330,19330,19330,0
|
|
20240809,173200,1436447760,19330,19330,19330,19330,0
|
|
20240809,173100,1436447760,19330,19330,19330,19330,0
|
|
20240809,173000,1436447760,19330,19330,19330,19330,0
|
|
20240809,172900,1436447760,19330,19330,19330,19330,0
|
|
20240809,172800,1436447760,19330,19330,19330,19330,0
|
|
20240809,172700,1436447760,19330,19330,19330,19330,0
|
|
20240809,172600,1436447760,19330,19330,19330,19330,0
|
|
20240809,172500,1436447760,19330,19330,19330,19330,0
|
|
20240809,172400,1436447760,19330,19330,19330,19330,0
|
|
20240809,172300,1436447760,19330,19330,19330,19330,0
|
|
20240809,172200,1436447760,19330,19330,19330,19330,0
|
|
20240809,172100,1436447760,19330,19330,19330,19330,1418
|
|
20240809,172000,1436447760,19330,19330,19330,19330,0
|
|
20240809,171900,1436447760,19330,19330,19330,19330,0
|
|
20240809,171800,1436447760,19330,19330,19330,19330,0
|
|
20240809,171700,1436447760,19330,19330,19330,19330,0
|
|
20240809,171600,1436447760,19330,19330,19330,19330,0
|
|
20240809,171500,1436447760,19330,19330,19330,19330,0
|
|
20240809,171400,1436447760,19330,19330,19330,19330,0
|
|
20240809,171300,1436447760,19330,19330,19330,19330,0
|
|
20240809,171200,1436447760,19330,19330,19330,19330,0
|
|
20240809,171100,1436447760,19330,19330,19330,19330,0
|
|
20240809,171000,1436447760,19330,19330,19330,19330,0
|
|
20240809,170900,1436447760,19330,19330,19330,19330,0
|
|
20240809,170800,1436447760,19330,19330,19330,19330,0
|
|
20240809,170700,1436447760,19330,19330,19330,19330,0
|
|
20240809,170600,1436447760,19330,19330,19330,19330,0
|
|
20240809,170500,1436447760,19330,19330,19330,19330,0
|
|
20240809,170400,1436447760,19330,19330,19330,19330,0
|
|
20240809,170300,1436447760,19330,19330,19330,19330,0
|
|
20240809,170200,1436447760,19330,19330,19330,19330,0
|
|
20240809,170100,1436447760,19330,19330,19330,19330,0
|
|
20240809,170000,1436447760,19330,19330,19330,19330,0
|
|
20240809,165900,1436447760,19330,19330,19330,19330,0
|
|
20240809,165800,1436447760,19330,19330,19330,19330,0
|
|
20240809,165700,1436447760,19330,19330,19330,19330,0
|
|
20240809,165600,1436447760,19330,19330,19330,19330,0
|
|
20240809,165500,1436447760,19330,19330,19330,19330,0
|
|
20240809,165400,1436447760,19330,19330,19330,19330,0
|
|
20240809,165300,1436447760,19330,19330,19330,19330,0
|
|
20240809,165200,1436447760,19330,19330,19330,19330,0
|
|
20240809,165100,1436447760,19330,19330,19330,19330,1418
|
|
20240809,165000,1436447760,19330,19330,19330,19330,0
|
|
20240809,164900,1436447760,19330,19330,19330,19330,0
|
|
20240809,164800,1436447760,19330,19330,19330,19330,0
|
|
20240809,164700,1436447760,19330,19330,19330,19330,0
|
|
20240809,164600,1436447760,19330,19330,19330,19330,0
|
|
20240809,164500,1436447760,19330,19330,19330,19330,0
|
|
20240809,164400,1436447760,19330,19330,19330,19330,0
|
|
20240809,164300,1436447760,19330,19330,19330,19330,0
|
|
20240809,164200,1436447760,19330,19330,19330,19330,0
|
|
20240809,164100,1436447760,19330,19330,19330,19330,0
|
|
20240809,164000,1436447760,19330,19330,19330,19330,0
|
|
20240809,163900,1436447760,19330,19330,19330,19330,0
|
|
20240809,163800,1436447760,19330,19330,19330,19330,0
|
|
20240809,163700,1436447760,19330,19330,19330,19330,0
|
|
20240809,163600,1436447760,19330,19330,19330,19330,0
|
|
20240809,163500,1436447760,19330,19330,19330,19330,0
|
|
20240809,163400,1436447760,19330,19330,19330,19330,0
|
|
20240809,163300,1436447760,19330,19330,19330,19330,0
|
|
20240809,163200,1436447760,19330,19330,19330,19330,0
|
|
20240809,163100,1436447760,19330,19330,19330,19330,0
|
|
20240809,163000,1436447760,19330,19330,19330,19330,0
|
|
20240809,162900,1436447760,19330,19330,19330,19330,0
|
|
20240809,162800,1436447760,19330,19330,19330,19330,0
|
|
20240809,162700,1436447760,19330,19330,19330,19330,0
|
|
20240809,162600,1436447760,19330,19330,19330,19330,0
|
|
20240809,162500,1436447760,19330,19330,19330,19330,0
|
|
20240809,162400,1436447760,19330,19330,19330,19330,0
|
|
20240809,162300,1436447760,19330,19330,19330,19330,0
|
|
20240809,162200,1436447760,19330,19330,19330,19330,0
|
|
20240809,162100,1436447760,19330,19330,19330,19330,1418
|
|
20240809,162000,1436447760,19330,19330,19330,19330,0
|
|
20240809,161900,1436447760,19330,19330,19330,19330,0
|
|
20240809,161800,1436447760,19330,19330,19330,19330,0
|
|
20240809,161700,1436447760,19330,19330,19330,19330,0
|
|
20240809,161600,1436447760,19330,19330,19330,19330,0
|
|
20240809,161500,1436447760,19330,19330,19330,19330,0
|
|
20240809,161400,1436447760,19330,19330,19330,19330,0
|
|
20240809,161300,1436447760,19330,19330,19330,19330,0
|
|
20240809,161200,1436447760,19330,19330,19330,19330,0
|
|
20240809,161100,1436447760,19330,19330,19330,19330,0
|
|
20240809,161000,1436447760,19330,19330,19330,19330,0
|
|
20240809,160900,1436447760,19330,19330,19330,19330,0
|
|
20240809,160800,1436447760,19330,19330,19330,19330,0
|
|
20240809,160700,1436447760,19330,19330,19330,19330,0
|
|
20240809,160600,1436447760,19330,19330,19330,19330,0
|
|
20240809,160500,1436447760,19330,19330,19330,19330,0
|
|
20240809,160400,1436447760,19330,19330,19330,19330,0
|
|
20240809,160300,1436447760,19330,19330,19330,19330,0
|
|
20240809,160200,1436447760,19330,19330,19330,19330,0
|
|
20240809,160100,1436447760,19330,19330,19330,19330,0
|
|
20240809,160000,1436447760,19330,19330,19330,19330,0
|
|
20240809,155900,1436447760,19330,19330,19330,19330,0
|
|
20240809,155800,1436447760,19330,19330,19330,19330,0
|
|
20240809,155700,1436447760,19330,19330,19330,19330,0
|
|
20240809,155600,1436447760,19330,19330,19330,19330,0
|
|
20240809,155500,1436447760,19330,19330,19330,19330,0
|
|
20240809,155400,1436447760,19330,19330,19330,19330,0
|
|
20240809,155300,1436447760,19330,19330,19330,19330,0
|
|
20240809,155200,1436447760,19330,19330,19330,19330,0
|
|
20240809,155100,1436447760,19330,19330,19330,19330,1418
|
|
20240809,155000,1436447760,19330,19330,19330,19330,0
|
|
20240809,154900,1436447760,19330,19330,19330,19330,0
|
|
20240809,154800,1436447760,19330,19330,19330,19330,0
|
|
20240809,154700,1436447760,19330,19330,19330,19330,0
|
|
20240809,154600,1436447760,19330,19330,19330,19330,0
|
|
20240809,154500,1436447760,19330,19330,19330,19330,0
|
|
20240809,154400,1436447760,19330,19330,19330,19330,0
|
|
20240809,154300,1436447760,19330,19330,19330,19330,0
|
|
20240809,154200,1436447760,19330,19330,19330,19330,0
|
|
20240809,154100,1436447760,19330,19330,19330,19330,0
|
|
20240809,154000,1436447760,19330,19330,19330,19330,0
|
|
20240809,153900,1436447760,19330,19330,19330,19330,0
|
|
20240809,153800,1436447760,19330,19330,19330,19330,0
|
|
20240809,153700,1436447760,19330,19330,19330,19330,0
|
|
20240809,153600,1436447760,19330,19330,19330,19330,0
|
|
20240809,153500,1436447760,19330,19330,19330,19330,0
|
|
20240809,153400,1436447760,19330,19330,19330,19330,0
|
|
20240809,153300,1436447760,19330,19330,19330,19330,0
|
|
20240809,153200,1436447760,19330,19330,19330,19330,0
|
|
20240809,153100,1436447760,19330,19330,19330,19330,0
|
|
20240809,153000,1436447760,19330,19330,19330,19330,1418
|
|
20240809,152900,1409037820,19330,19330,19330,19330,0
|
|
20240809,152800,1409037820,19330,19330,19330,19330,0
|
|
20240809,152700,1409037820,19330,19330,19330,19330,0
|
|
20240809,152600,1409037820,19330,19330,19330,19330,0
|
|
20240809,152500,1409037820,19330,19330,19330,19330,0
|
|
20240809,152400,1409037820,19330,19330,19330,19330,0
|
|
20240809,152300,1409037820,19330,19330,19330,19330,0
|
|
20240809,152200,1409037820,19330,19330,19330,19330,0
|
|
20240809,152100,1409037820,19330,19330,19330,19330,0
|
|
20240809,152000,1409037820,19330,19330,19330,19330,0
|
|
20240809,151900,1409037820,19330,19320,19330,19300,210
|
|
20240809,151800,1404979210,19310,19310,19310,19310,7
|
|
20240809,151700,1404844040,19330,19290,19330,19290,21
|
|
20240809,151600,1404438650,19300,19300,19300,19300,15
|
|
20240809,151500,1404149150,19300,19300,19300,19300,10
|
|
20240809,151400,1403956150,19300,19300,19300,19300,62
|
|
20240809,151300,1402759550,19280,19290,19290,19280,15
|
|
20240809,151200,1402470210,19290,19290,19300,19290,117
|
|
20240809,151100,1400213130,19300,19300,19300,19300,55
|
|
20240809,151000,1399151630,19290,19280,19300,19280,223
|
|
20240809,150900,1394850910,19300,19300,19300,19300,13
|
|
20240809,150800,1394600010,19300,19300,19300,19300,85
|
|
20240809,150700,1392959510,19260,19270,19300,19260,10
|
|
20240809,150600,1392766750,19250,19240,19300,19240,51
|
|
20240809,150500,1391784550,19300,19240,19300,19220,236
|
|
20240809,150400,1387242280,19250,19250,19250,19220,1041
|
|
20240809,150300,1367206520,19250,19270,19270,19250,40
|
|
20240809,150200,1366436400,19270,19270,19270,19270,20
|
|
20240809,150100,1366051000,19270,19260,19270,19260,110
|
|
20240809,150000,1363932300,19270,19270,19270,19270,0
|
|
20240809,145900,1363932300,19270,19290,19290,19270,707
|
|
20240809,145800,1350305490,19330,19330,19330,19330,20
|
|
20240809,145700,1349918890,19330,19330,19330,19330,28
|
|
20240809,145600,1349377650,19300,19300,19300,19300,55
|
|
20240809,145500,1348316150,19300,19300,19300,19300,0
|
|
20240809,145400,1348316150,19300,19300,19300,19300,8
|
|
20240809,145300,1348161750,19300,19300,19300,19300,34
|
|
20240809,145200,1347505550,19300,19310,19320,19300,242
|
|
20240809,145100,1342834130,19320,19320,19320,19320,0
|
|
20240809,145000,1342834130,19320,19320,19320,19320,21
|
|
20240809,144900,1342428410,19330,19340,19350,19330,161
|
|
20240809,144800,1339315690,19350,19350,19350,19350,0
|
|
20240809,144700,1339315690,19350,19350,19350,19350,0
|
|
20240809,144600,1339315690,19350,19350,19350,19350,21
|
|
20240809,144500,1338909340,19340,19340,19340,19340,69
|
|
20240809,144400,1337574880,19340,19350,19350,19340,834
|
|
20240809,144300,1321442920,19330,19330,19330,19330,1
|
|
20240809,144200,1321423590,19340,19340,19340,19340,0
|
|
20240809,144100,1321423590,19340,19340,19340,19340,0
|
|
20240809,144000,1321423590,19340,19320,19340,19320,34
|
|
20240809,143900,1320766690,19320,19320,19320,19320,18
|
|
20240809,143800,1320418930,19350,19320,19350,19320,8
|
|
20240809,143700,1320264340,19350,19320,19350,19320,221
|
|
20240809,143600,1315993990,19350,19350,19350,19350,0
|
|
20240809,143500,1315993990,19350,19350,19350,19350,0
|
|
20240809,143400,1315993990,19350,19350,19350,19350,60
|
|
20240809,143300,1314832990,19350,19350,19350,19350,0
|
|
20240809,143200,1314832990,19350,19350,19350,19350,172
|
|
20240809,143100,1311504790,19340,19340,19340,19340,91
|
|
20240809,143000,1309744850,19340,19340,19340,19340,277
|
|
20240809,142900,1304387670,19340,19330,19340,19330,224
|
|
20240809,142800,1300055720,19320,19320,19320,19320,0
|
|
20240809,142700,1300055720,19320,19320,19320,19320,1
|
|
20240809,142600,1300036400,19340,19340,19340,19340,0
|
|
20240809,142500,1300036400,19340,19340,19340,19340,0
|
|
20240809,142400,1300036400,19340,19340,19340,19340,2
|
|
20240809,142300,1299997720,19340,19340,19340,19340,1
|
|
20240809,142200,1299978380,19340,19340,19340,19340,1
|
|
20240809,142100,1299959040,19340,19340,19340,19340,0
|
|
20240809,142000,1299959040,19340,19310,19340,19310,150
|
|
20240809,141900,1297058100,19300,19300,19300,19300,1
|
|
20240809,141800,1297038800,19290,19290,19290,19290,0
|
|
20240809,141700,1297038800,19290,19290,19290,19290,1
|
|
20240809,141600,1297019510,19280,19280,19280,19280,1
|
|
20240809,141500,1297000230,19300,19300,19300,19300,20
|
|
20240809,141400,1296614230,19340,19320,19340,19320,200
|
|
20240809,141300,1292746610,19290,19290,19290,19290,0
|
|
20240809,141200,1292746610,19290,19320,19320,19290,21
|
|
20240809,141100,1292340920,19320,19320,19320,19320,0
|
|
20240809,141000,1292340920,19320,19290,19320,19290,194
|
|
20240809,140900,1288596980,19260,19260,19260,19260,27
|
|
20240809,140800,1288076960,19240,19240,19240,19240,0
|
|
20240809,140700,1288076960,19240,19220,19240,19220,292
|
|
20240809,140600,1282460830,19220,19220,19220,19220,0
|
|
20240809,140500,1282460830,19220,19220,19220,19220,0
|
|
20240809,140400,1282460830,19220,19220,19220,19220,2
|
|
20240809,140300,1282422390,19190,19190,19220,19190,236
|
|
20240809,140200,1277886880,19190,19190,19190,19190,0
|
|
20240809,140100,1277886880,19190,19190,19190,19190,1
|
|
20240809,140000,1277867690,19220,19210,19220,19210,51
|
|
20240809,135900,1276887570,19220,19220,19220,19220,0
|
|
20240809,135800,1276887570,19220,19220,19220,19220,11
|
|
20240809,135700,1276676150,19230,19220,19230,19200,191
|
|
20240809,135600,1273007420,19220,19230,19230,19220,14
|
|
20240809,135500,1272738310,19230,19230,19230,19230,3
|
|
20240809,135400,1272680620,19210,19210,19230,19210,36
|
|
20240809,135300,1271989040,19210,19180,19210,19180,67
|
|
20240809,135200,1270703830,19170,19170,19170,19170,145
|
|
20240809,135100,1267924180,19170,19170,19170,19170,4
|
|
20240809,135000,1267847500,19170,19170,19170,19170,1
|
|
20240809,134900,1267828330,19170,19180,19180,19170,194
|
|
20240809,134800,1264109250,19200,19190,19200,19170,790
|
|
20240809,134700,1248959540,19200,19210,19210,19200,40
|
|
20240809,134600,1248191400,19210,19250,19250,19210,1902
|
|
20240809,134500,1211616300,19250,19260,19260,19250,139
|
|
20240809,134400,1208939240,19270,19270,19270,19270,0
|
|
20240809,134300,1208939240,19270,19270,19270,19270,6
|
|
20240809,134200,1208823620,19290,19290,19290,19280,141
|
|
20240809,134100,1206105110,19280,19280,19280,19280,22
|
|
20240809,134000,1205680950,19290,19280,19290,19280,23
|
|
20240809,133900,1205237500,19290,19290,19290,19290,1
|
|
20240809,133800,1205218210,19280,19290,19290,19280,51
|
|
20240809,133700,1204234830,19290,19290,19290,19290,4
|
|
20240809,133600,1204157670,19290,19290,19290,19290,5
|
|
20240809,133500,1204061220,19290,19280,19290,19280,47
|
|
20240809,133400,1203154640,19290,19290,19290,19290,23
|
|
20240809,133300,1202710970,19280,19280,19280,19280,0
|
|
20240809,133200,1202710970,19280,19280,19280,19280,3
|
|
20240809,133100,1202653130,19280,19280,19280,19280,0
|
|
20240809,133000,1202653130,19280,19280,19280,19280,0
|
|
20240809,132900,1202653130,19280,19270,19280,19270,251
|
|
20240809,132800,1197814280,19260,19270,19270,19260,590
|
|
20240809,132700,1186446010,19290,19290,19290,19290,3
|
|
20240809,132600,1186388140,19290,19290,19290,19290,33
|
|
20240809,132500,1185751570,19290,19290,19290,19290,113
|
|
20240809,132400,1183571800,19270,19270,19270,19270,222
|
|
20240809,132300,1179293860,19270,19320,19320,19270,2154
|
|
20240809,132200,1137723630,19330,19330,19330,19330,0
|
|
20240809,132100,1137723630,19330,19320,19330,19320,28
|
|
20240809,132000,1137182560,19320,19320,19320,19320,0
|
|
20240809,131900,1137182560,19320,19350,19350,19320,74
|
|
20240809,131800,1135751440,19360,19370,19370,19360,291
|
|
20240809,131700,1130117520,19400,19400,19400,19400,3
|
|
20240809,131600,1130059320,19400,19400,19400,19400,30
|
|
20240809,131500,1129477320,19370,19370,19370,19370,0
|
|
20240809,131400,1129477320,19370,19370,19370,19370,1
|
|
20240809,131300,1129457950,19370,19370,19370,19370,0
|
|
20240809,131200,1129457950,19370,19370,19370,19370,0
|
|
20240809,131100,1129457950,19370,19370,19370,19370,0
|
|
20240809,131000,1129457950,19370,19380,19380,19370,5
|
|
20240809,130900,1129361090,19370,19370,19370,19370,152
|
|
20240809,130800,1126416850,19370,19370,19370,19370,2
|
|
20240809,130700,1126378110,19360,19360,19360,19360,0
|
|
20240809,130600,1126378110,19360,19420,19420,19360,3336
|
|
20240809,130500,1061634080,19420,19420,19420,19420,40
|
|
20240809,130400,1060857280,19420,19430,19440,19420,618
|
|
20240809,130300,1048844720,19430,19440,19440,19430,23
|
|
20240809,130200,1048397610,19440,19440,19440,19440,0
|
|
20240809,130100,1048397610,19440,19440,19440,19440,20
|
|
20240809,130000,1048008810,19440,19410,19440,19410,174
|
|
20240809,125900,1044626280,19440,19440,19440,19440,0
|
|
20240809,125800,1044626280,19440,19440,19440,19440,6
|
|
20240809,125700,1044509640,19440,19440,19440,19440,13
|
|
20240809,125600,1044256920,19440,19420,19440,19420,161
|
|
20240809,125500,1041127240,19400,19400,19400,19400,0
|
|
20240809,125400,1041127240,19400,19400,19400,19400,105
|
|
20240809,125300,1039090240,19380,19380,19380,19380,0
|
|
20240809,125200,1039090240,19380,19380,19380,19380,74
|
|
20240809,125100,1037656120,19370,19400,19400,19370,276
|
|
20240809,125000,1032302200,19400,19400,19400,19400,0
|
|
20240809,124900,1032302200,19400,19400,19400,19400,149
|
|
20240809,124800,1029411600,19400,19400,19400,19400,7
|
|
20240809,124700,1029275800,19380,19380,19380,19380,5
|
|
20240809,124600,1029178900,19390,19410,19410,19390,270
|
|
20240809,124500,1023939570,19420,19420,19420,19420,18
|
|
20240809,124400,1023590010,19440,19440,19440,19440,0
|
|
20240809,124300,1023590010,19440,19440,19440,19440,1
|
|
20240809,124200,1023570570,19440,19440,19440,19440,0
|
|
20240809,124100,1023570570,19440,19420,19440,19420,26
|
|
20240809,124000,1023065370,19420,19420,19420,19420,0
|
|
20240809,123900,1023065370,19420,19420,19420,19420,0
|
|
20240809,123800,1023065370,19420,19420,19420,19420,42
|
|
20240809,123700,1022249730,19420,19420,19420,19420,6
|
|
20240809,123600,1022133210,19420,19420,19420,19420,2
|
|
20240809,123500,1022094370,19390,19390,19390,19390,24
|
|
20240809,123400,1021629010,19390,19400,19400,19390,46
|
|
20240809,123300,1020737030,19400,19400,19400,19400,0
|
|
20240809,123200,1020737030,19400,19400,19410,19400,47
|
|
20240809,123100,1019824830,19400,19350,19410,19350,166
|
|
20240809,123000,1016604440,19390,19380,19390,19380,3
|
|
20240809,122900,1016546280,19380,19390,19390,19380,315
|
|
20240809,122800,1010441530,19380,19380,19390,19380,531
|
|
20240809,122700,1000145750,19340,19340,19340,19340,0
|
|
20240809,122600,1000145750,19340,19340,19340,19340,0
|
|
20240809,122500,1000145750,19340,19340,19340,19340,0
|
|
20240809,122400,1000145750,19340,19340,19340,19340,0
|
|
20240809,122300,1000145750,19340,19350,19350,19340,707
|
|
20240809,122200,986465550,19350,19350,19350,19350,102
|
|
20240809,122100,984491850,19360,19360,19360,19360,0
|
|
20240809,122000,984491850,19360,19360,19360,19360,0
|
|
20240809,121900,984491850,19360,19360,19360,19360,2
|
|
20240809,121800,984453130,19330,19330,19330,19330,0
|
|
20240809,121700,984453130,19330,19330,19330,19330,0
|
|
20240809,121600,984453130,19330,19320,19330,19320,111
|
|
20240809,121500,982308100,19320,19320,19320,19320,0
|
|
20240809,121400,982308100,19320,19320,19320,19320,0
|
|
20240809,121300,982308100,19320,19320,19320,19320,0
|
|
20240809,121200,982308100,19320,19340,19340,19320,98
|
|
20240809,121100,980413000,19320,19350,19350,19320,300
|
|
20240809,121000,974616840,19360,19360,19360,19360,0
|
|
20240809,120900,974616840,19360,19360,19360,19360,79
|
|
20240809,120800,973087400,19360,19360,19360,19360,2
|
|
20240809,120700,973048680,19360,19360,19360,19360,37
|
|
20240809,120600,972332360,19350,19350,19350,19350,1
|
|
20240809,120500,972313010,19360,19390,19390,19350,469
|
|
20240809,120400,963233800,19390,19400,19400,19390,18
|
|
20240809,120300,962884700,19400,19400,19400,19400,103
|
|
20240809,120200,960886500,19390,19400,19400,19390,124
|
|
20240809,120100,958481440,19400,19400,19400,19400,63
|
|
20240809,120000,957259240,19400,19400,19400,19400,1
|
|
20240809,115900,957239840,19410,19410,19410,19410,0
|
|
20240809,115800,957239840,19410,19410,19410,19410,0
|
|
20240809,115700,957239840,19410,19410,19410,19410,8
|
|
20240809,115600,957084560,19400,19400,19400,19400,2
|
|
20240809,115500,957045760,19410,19400,19410,19400,4
|
|
20240809,115400,956968130,19410,19400,19410,19400,19
|
|
20240809,115300,956599350,19400,19400,19400,19400,3
|
|
20240809,115200,956541150,19400,19400,19400,19400,2
|
|
20240809,115100,956502350,19410,19410,19410,19410,2
|
|
20240809,115000,956463530,19400,19400,19400,19400,1
|
|
20240809,114900,956444130,19410,19410,19410,19410,0
|
|
20240809,114800,956444130,19410,19410,19410,19410,0
|
|
20240809,114700,956444130,19410,19410,19410,19410,0
|
|
20240809,114600,956444130,19410,19410,19410,19410,0
|
|
20240809,114500,956444130,19410,19410,19410,19410,7
|
|
20240809,114400,956308260,19380,19380,19380,19380,0
|
|
20240809,114300,956308260,19380,19390,19390,19380,3
|
|
20240809,114200,956250110,19380,19380,19380,19380,1
|
|
20240809,114100,956230730,19370,19370,19370,19370,5
|
|
20240809,114000,956133880,19400,19390,19400,19390,111
|
|
20240809,113900,953980490,19360,19360,19360,19360,2
|
|
20240809,113800,953941770,19350,19350,19350,19350,0
|
|
20240809,113700,953941770,19350,19350,19350,19350,0
|
|
20240809,113600,953941770,19350,19350,19350,19320,759
|
|
20240809,113500,939255150,19320,19320,19320,19320,31
|
|
20240809,113400,938656230,19320,19320,19320,19320,0
|
|
20240809,113300,938656230,19320,19330,19330,19320,68
|
|
20240809,113200,937342460,19340,19340,19340,19340,1
|
|
20240809,113100,937323120,19310,19310,19310,19310,0
|
|
20240809,113000,937323120,19310,19310,19310,19310,0
|
|
20240809,112900,937323120,19310,19290,19310,19290,404
|
|
20240809,112800,929528380,19280,19280,19290,19280,156
|
|
20240809,112700,926520590,19300,19310,19310,19300,480
|
|
20240809,112600,917254830,19320,19320,19320,19320,8
|
|
20240809,112500,917100270,19330,19330,19330,19330,3
|
|
20240809,112400,917042280,19330,19330,19330,19330,3
|
|
20240809,112300,916984290,19330,19380,19380,19330,1369
|
|
20240809,112200,890493250,19390,19390,19390,19390,1
|
|
20240809,112100,890473860,19370,19370,19370,19370,0
|
|
20240809,112000,890473860,19370,19370,19370,19370,0
|
|
20240809,111900,890473860,19370,19390,19390,19370,224
|
|
20240809,111800,886132970,19400,19400,19400,19400,0
|
|
20240809,111700,886132970,19400,19400,19400,19400,1
|
|
20240809,111600,886113570,19380,19410,19410,19380,353
|
|
20240809,111500,879271060,19390,19390,19390,19390,0
|
|
20240809,111400,879271060,19390,19390,19390,19390,0
|
|
20240809,111300,879271060,19390,19390,19390,19390,0
|
|
20240809,111200,879271060,19390,19390,19390,19390,0
|
|
20240809,111100,879271060,19390,19400,19400,19390,559
|
|
20240809,111000,868431460,19420,19420,19420,19420,0
|
|
20240809,110900,868431460,19420,19420,19420,19420,10
|
|
20240809,110800,868237260,19420,19420,19420,19420,0
|
|
20240809,110700,868237260,19420,19420,19420,19420,0
|
|
20240809,110600,868237260,19420,19420,19420,19420,1
|
|
20240809,110500,868217840,19380,19380,19380,19380,0
|
|
20240809,110400,868217840,19380,19380,19380,19380,0
|
|
20240809,110300,868217840,19380,19400,19400,19380,200
|
|
20240809,110200,864340560,19410,19410,19410,19410,0
|
|
20240809,110100,864340560,19410,19460,19460,19410,270
|
|
20240809,110000,859097300,19410,19460,19490,19410,467
|
|
20240809,105900,850016030,19480,19480,19490,19470,108
|
|
20240809,105800,847913030,19480,19470,19480,19470,339
|
|
20240809,105700,841311890,19460,19440,19460,19440,33
|
|
20240809,105600,840669830,19450,19410,19450,19410,1376
|
|
20240809,105500,813936090,19390,19390,19390,19390,1
|
|
20240809,105400,813916700,19400,19400,19400,19400,1
|
|
20240809,105300,813897300,19400,19400,19400,19400,2
|
|
20240809,105200,813858500,19410,19400,19410,19400,136
|
|
20240809,105100,811219720,19400,19400,19400,19390,257
|
|
20240809,105000,806234050,19400,19390,19400,19390,54
|
|
20240809,104900,805186980,19370,19370,19370,19370,1
|
|
20240809,104800,805167610,19370,19360,19370,19360,432
|
|
20240809,104700,796799880,19370,19360,19370,19360,102
|
|
20240809,104600,794825140,19360,19350,19360,19350,36
|
|
20240809,104500,794128190,19340,19350,19350,19340,20
|
|
20240809,104400,793741380,19340,19370,19370,19340,270
|
|
20240809,104300,788516340,19370,19380,19380,19370,38
|
|
20240809,104200,787780260,19370,19370,19370,19370,25
|
|
20240809,104100,787296010,19370,19370,19370,19370,1
|
|
20240809,104000,787276640,19340,19370,19370,19340,75
|
|
20240809,103900,785825270,19370,19370,19370,19360,13
|
|
20240809,103800,785573560,19380,19400,19400,19380,12
|
|
20240809,103700,785340890,19390,19380,19390,19360,72
|
|
20240809,103600,783945270,19370,19370,19370,19370,11
|
|
20240809,103500,783732200,19360,19370,19370,19340,517
|
|
20240809,103400,773726850,19340,19340,19340,19340,3
|
|
20240809,103300,773668830,19390,19390,19390,19390,3
|
|
20240809,103200,773610660,19360,19360,19380,19350,387
|
|
20240809,103100,766115810,19350,19310,19350,19300,5
|
|
20240809,103000,766019180,19310,19300,19310,19260,221
|
|
20240809,102900,761759870,19300,19300,19300,19290,519
|
|
20240809,102800,751745920,19300,19300,19300,19300,0
|
|
20240809,102700,751745920,19300,19300,19300,19300,15
|
|
20240809,102600,751456420,19300,19290,19300,19290,5
|
|
20240809,102500,751359940,19290,19360,19360,19290,346
|
|
20240809,102400,744678940,19360,19360,19360,19360,25
|
|
20240809,102300,744194940,19260,19260,19260,19260,208
|
|
20240809,102200,740188860,19300,19300,19300,19300,0
|
|
20240809,102100,740188860,19300,19290,19300,19290,85
|
|
20240809,102000,738548640,19290,19290,19290,19290,0
|
|
20240809,101900,738548640,19290,19260,19290,19230,109
|
|
20240809,101800,736449030,19240,19300,19300,19240,169
|
|
20240809,101700,733196710,19250,19250,19300,19250,110
|
|
20240809,101600,731078100,19250,19250,19250,19250,60
|
|
20240809,101500,729923100,19190,19140,19190,19140,703
|
|
20240809,101400,716446380,19140,19220,19220,19120,2485
|
|
20240809,101300,668775970,19240,19240,19250,19220,21
|
|
20240809,101200,668372180,19220,19270,19270,19220,273
|
|
20240809,101100,663119980,19270,19300,19300,19250,92
|
|
20240809,101000,661348380,19310,19280,19310,19280,146
|
|
20240809,100900,658533470,19280,19370,19370,19230,3519
|
|
20240809,100800,590791450,19360,19360,19380,19240,854
|
|
20240809,100700,574310380,19370,19350,19380,19350,575
|
|
20240809,100600,563178940,19350,19250,19350,19250,470
|
|
20240809,100500,554127340,19360,19270,19370,19270,104
|
|
20240809,100400,552119920,19270,19360,19370,19240,709
|
|
20240809,100300,538426280,19360,19360,19360,19360,12
|
|
20240809,100200,538193960,19360,19340,19360,19340,11
|
|
20240809,100100,537981060,19350,19340,19360,19340,73
|
|
20240809,100000,536568520,19310,19320,19350,19230,954
|
|
20240809,095900,518176980,19340,19350,19350,19330,225
|
|
20240809,095800,513825480,19260,19330,19350,19230,1707
|
|
20240809,095700,480940310,19350,19340,19350,19340,1354
|
|
20240809,095600,454753900,19340,19340,19340,19250,64
|
|
20240809,095500,453521720,19240,19270,19340,19240,320
|
|
20240809,095400,447358250,19270,19320,19330,19250,2592
|
|
20240809,095300,397393200,19340,19340,19340,19340,35
|
|
20240809,095200,396716300,19340,19340,19340,19340,4
|
|
20240809,095100,396638940,19310,19320,19320,19310,409
|
|
20240809,095000,388741130,19340,19340,19340,19340,0
|
|
20240809,094900,388741130,19340,19340,19340,19340,0
|
|
20240809,094800,388741130,19340,19340,19340,19310,8
|
|
20240809,094700,388586570,19340,19350,19350,19300,462
|
|
20240809,094600,379657350,19360,19330,19360,19330,5
|
|
20240809,094500,379560670,19330,19330,19330,19310,168
|
|
20240809,094400,376313720,19330,19370,19370,19330,879
|
|
20240809,094300,359306020,19370,19380,19380,19370,3
|
|
20240809,094200,359247900,19370,19400,19400,19370,4
|
|
20240809,094100,359170340,19380,19350,19380,19350,163
|
|
20240809,094000,356014610,19350,19330,19350,19330,22
|
|
20240809,093900,355589330,19420,19400,19420,19370,1645
|
|
20240809,093800,323700430,19420,19460,19470,19380,1648
|
|
20240809,093700,291711870,19450,19440,19500,19410,247
|
|
20240809,093600,286905790,19460,19450,19520,19450,3436
|
|
20240809,093500,219967930,19450,19450,19450,19450,201
|
|
20240809,093400,216058480,19420,19420,19460,19420,622
|
|
20240809,093300,203963520,19420,19410,19420,19390,16
|
|
20240809,093200,203652960,19400,19410,19420,19400,271
|
|
20240809,093100,198395500,19450,19390,19450,19390,7
|
|
20240809,093000,198259690,19380,19450,19460,19380,316
|
|
20240809,092900,192113740,19450,19350,19460,19350,259
|
|
20240809,092800,187084850,19320,19350,19360,19320,249
|
|
20240809,092700,182270490,19330,19340,19340,19300,631
|
|
20240809,092600,170083510,19350,19420,19420,19350,863
|
|
20240809,092500,153358050,19420,19400,19420,19370,596
|
|
20240809,092400,141800720,19390,19400,19420,19390,18
|
|
20240809,092300,141451640,19370,19370,19380,19360,202
|
|
20240809,092200,137540790,19380,19390,19450,19370,687
|
|
20240809,092100,124192730,19370,19390,19410,19370,386
|
|
20240809,092000,116706160,19390,19390,19390,19390,37
|
|
20240809,091900,115988730,19370,19350,19370,19350,8
|
|
20240809,091800,115833790,19350,19360,19380,19350,711
|
|
20240809,091700,102064830,19350,19340,19350,19300,264
|
|
20240809,091600,96963240,19330,19280,19330,19280,37
|
|
20240809,091500,96249570,19280,19270,19280,19270,110
|
|
20240809,091400,94129770,19270,19300,19340,19260,633
|
|
20240809,091300,81900730,19260,19330,19340,19260,149
|
|
20240809,091200,79026430,19340,19250,19340,19250,110
|
|
20240809,091100,76908080,19250,19300,19300,19250,165
|
|
20240809,091000,73724690,19300,19370,19370,19300,793
|
|
20240809,090900,58400340,19370,19410,19410,19370,216
|
|
20240809,090800,54212800,19410,19430,19440,19410,143
|
|
20240809,090700,51433830,19430,19450,19450,19430,16
|
|
20240809,090600,51122930,19430,19430,19440,19430,455
|
|
20240809,090500,42281830,19430,19330,19430,19330,2
|
|
20240809,090400,42243070,19430,19400,19430,19400,311
|
|
20240809,090300,36207230,19400,19400,19400,19400,4
|
|
20240809,090200,36129630,19400,19290,19400,19290,4
|
|
20240809,090100,36052140,19410,19240,19410,19240,531
|
|
20240809,090000,25784420,19350,19230,19350,19230,1340
|