623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192000,2296527900,18830,18830,18830,18830,3420
|
|
20240823,191900,2296527900,18830,18830,18830,18830,0
|
|
20240823,191800,2296527900,18830,18830,18830,18830,0
|
|
20240823,191700,2296527900,18830,18830,18830,18830,0
|
|
20240823,191600,2296527900,18830,18830,18830,18830,0
|
|
20240823,191500,2296527900,18830,18830,18830,18830,0
|
|
20240823,191400,2296527900,18830,18830,18830,18830,0
|
|
20240823,191300,2296527900,18830,18830,18830,18830,0
|
|
20240823,191200,2296527900,18830,18830,18830,18830,0
|
|
20240823,191100,2296527900,18830,18830,18830,18830,0
|
|
20240823,191000,2296527900,18830,18830,18830,18830,0
|
|
20240823,190900,2296527900,18830,18830,18830,18830,0
|
|
20240823,190800,2296527900,18830,18830,18830,18830,0
|
|
20240823,190700,2296527900,18830,18830,18830,18830,0
|
|
20240823,190600,2296527900,18830,18830,18830,18830,0
|
|
20240823,190500,2296527900,18830,18830,18830,18830,0
|
|
20240823,190400,2296527900,18830,18830,18830,18830,0
|
|
20240823,190300,2296527900,18830,18830,18830,18830,0
|
|
20240823,190200,2296527900,18830,18830,18830,18830,0
|
|
20240823,190100,2296527900,18830,18830,18830,18830,0
|
|
20240823,190000,2296527900,18830,18830,18830,18830,0
|
|
20240823,185900,2296527900,18830,18830,18830,18830,0
|
|
20240823,185800,2296527900,18830,18830,18830,18830,0
|
|
20240823,185700,2296527900,18830,18830,18830,18830,0
|
|
20240823,185600,2296527900,18830,18830,18830,18830,0
|
|
20240823,185500,2296527900,18830,18830,18830,18830,0
|
|
20240823,185400,2296527900,18830,18830,18830,18830,0
|
|
20240823,185300,2296527900,18830,18830,18830,18830,0
|
|
20240823,185200,2296527900,18830,18830,18830,18830,0
|
|
20240823,185100,2296527900,18830,18830,18830,18830,0
|
|
20240823,185000,2296527900,18830,18830,18830,18830,3420
|
|
20240823,184900,2296527900,18830,18830,18830,18830,0
|
|
20240823,184800,2296527900,18830,18830,18830,18830,0
|
|
20240823,184700,2296527900,18830,18830,18830,18830,0
|
|
20240823,184600,2296527900,18830,18830,18830,18830,0
|
|
20240823,184500,2296527900,18830,18830,18830,18830,0
|
|
20240823,184400,2296527900,18830,18830,18830,18830,0
|
|
20240823,184300,2296527900,18830,18830,18830,18830,0
|
|
20240823,184200,2296527900,18830,18830,18830,18830,0
|
|
20240823,184100,2296527900,18830,18830,18830,18830,0
|
|
20240823,184000,2296527900,18830,18830,18830,18830,0
|
|
20240823,183900,2296527900,18830,18830,18830,18830,0
|
|
20240823,183800,2296527900,18830,18830,18830,18830,0
|
|
20240823,183700,2296527900,18830,18830,18830,18830,0
|
|
20240823,183600,2296527900,18830,18830,18830,18830,0
|
|
20240823,183500,2296527900,18830,18830,18830,18830,0
|
|
20240823,183400,2296527900,18830,18830,18830,18830,0
|
|
20240823,183300,2296527900,18830,18830,18830,18830,0
|
|
20240823,183200,2296527900,18830,18830,18830,18830,0
|
|
20240823,183100,2296527900,18830,18830,18830,18830,0
|
|
20240823,183000,2296527900,18830,18830,18830,18830,0
|
|
20240823,182900,2296527900,18830,18830,18830,18830,0
|
|
20240823,182800,2296527900,18830,18830,18830,18830,0
|
|
20240823,182700,2296527900,18830,18830,18830,18830,0
|
|
20240823,182600,2296527900,18830,18830,18830,18830,0
|
|
20240823,182500,2296527900,18830,18830,18830,18830,0
|
|
20240823,182400,2296527900,18830,18830,18830,18830,0
|
|
20240823,182300,2296527900,18830,18830,18830,18830,0
|
|
20240823,182200,2296527900,18830,18830,18830,18830,0
|
|
20240823,182100,2296527900,18830,18830,18830,18830,0
|
|
20240823,182000,2296527900,18830,18830,18830,18830,3420
|
|
20240823,181900,2296527900,18830,18830,18830,18830,0
|
|
20240823,181800,2296527900,18830,18830,18830,18830,0
|
|
20240823,181700,2296527900,18830,18830,18830,18830,0
|
|
20240823,181600,2296527900,18830,18830,18830,18830,0
|
|
20240823,181500,2296527900,18830,18830,18830,18830,0
|
|
20240823,181400,2296527900,18830,18830,18830,18830,0
|
|
20240823,181300,2296527900,18830,18830,18830,18830,0
|
|
20240823,181200,2296527900,18830,18830,18830,18830,0
|
|
20240823,181100,2296527900,18830,18830,18830,18830,0
|
|
20240823,181000,2296527900,18830,18830,18830,18830,0
|
|
20240823,180900,2296527900,18830,18830,18830,18830,0
|
|
20240823,180800,2296527900,18830,18830,18830,18830,0
|
|
20240823,180700,2296527900,18830,18830,18830,18830,0
|
|
20240823,180600,2296527900,18830,18830,18830,18830,0
|
|
20240823,180500,2296527900,18830,18830,18830,18830,0
|
|
20240823,180400,2296527900,18830,18830,18830,18830,0
|
|
20240823,180300,2296527900,18830,18830,18830,18830,0
|
|
20240823,180200,2296527900,18830,18830,18830,18830,0
|
|
20240823,180100,2296527900,18830,18830,18830,18830,0
|
|
20240823,180000,2296527900,18830,18830,18830,18830,0
|
|
20240823,175900,2296527900,18830,18830,18830,18830,0
|
|
20240823,175800,2296527900,18830,18830,18830,18830,0
|
|
20240823,175700,2296527900,18830,18830,18830,18830,0
|
|
20240823,175600,2296527900,18830,18830,18830,18830,0
|
|
20240823,175500,2296527900,18830,18830,18830,18830,0
|
|
20240823,175400,2296527900,18830,18830,18830,18830,0
|
|
20240823,175300,2296527900,18830,18830,18830,18830,0
|
|
20240823,175200,2296527900,18830,18830,18830,18830,0
|
|
20240823,175100,2296527900,18830,18830,18830,18830,0
|
|
20240823,175000,2296527900,18830,18830,18830,18830,3420
|
|
20240823,174900,2296527900,18830,18830,18830,18830,0
|
|
20240823,174800,2296527900,18830,18830,18830,18830,0
|
|
20240823,174700,2296527900,18830,18830,18830,18830,0
|
|
20240823,174600,2296527900,18830,18830,18830,18830,0
|
|
20240823,174500,2296527900,18830,18830,18830,18830,0
|
|
20240823,174400,2296527900,18830,18830,18830,18830,0
|
|
20240823,174300,2296527900,18830,18830,18830,18830,0
|
|
20240823,174200,2296527900,18830,18830,18830,18830,0
|
|
20240823,174100,2296527900,18830,18830,18830,18830,0
|
|
20240823,174000,2296527900,18830,18830,18830,18830,0
|
|
20240823,173900,2296527900,18830,18830,18830,18830,0
|
|
20240823,173800,2296527900,18830,18830,18830,18830,0
|
|
20240823,173700,2296527900,18830,18830,18830,18830,0
|
|
20240823,173600,2296527900,18830,18830,18830,18830,0
|
|
20240823,173500,2296527900,18830,18830,18830,18830,0
|
|
20240823,173400,2296527900,18830,18830,18830,18830,0
|
|
20240823,173300,2296527900,18830,18830,18830,18830,0
|
|
20240823,173200,2296527900,18830,18830,18830,18830,0
|
|
20240823,173100,2296527900,18830,18830,18830,18830,0
|
|
20240823,173000,2296527900,18830,18830,18830,18830,0
|
|
20240823,172900,2296527900,18830,18830,18830,18830,0
|
|
20240823,172800,2296527900,18830,18830,18830,18830,0
|
|
20240823,172700,2296527900,18830,18830,18830,18830,0
|
|
20240823,172600,2296527900,18830,18830,18830,18830,0
|
|
20240823,172500,2296527900,18830,18830,18830,18830,0
|
|
20240823,172400,2296527900,18830,18830,18830,18830,0
|
|
20240823,172300,2296527900,18830,18830,18830,18830,0
|
|
20240823,172200,2296527900,18830,18830,18830,18830,0
|
|
20240823,172100,2296527900,18830,18830,18830,18830,0
|
|
20240823,172000,2296527900,18830,18830,18830,18830,3420
|
|
20240823,171900,2296527900,18830,18830,18830,18830,0
|
|
20240823,171800,2296527900,18830,18830,18830,18830,0
|
|
20240823,171700,2296527900,18830,18830,18830,18830,0
|
|
20240823,171600,2296527900,18830,18830,18830,18830,0
|
|
20240823,171500,2296527900,18830,18830,18830,18830,0
|
|
20240823,171400,2296527900,18830,18830,18830,18830,0
|
|
20240823,171300,2296527900,18830,18830,18830,18830,0
|
|
20240823,171200,2296527900,18830,18830,18830,18830,0
|
|
20240823,171100,2296527900,18830,18830,18830,18830,0
|
|
20240823,171000,2296527900,18830,18830,18830,18830,0
|
|
20240823,170900,2296527900,18830,18830,18830,18830,0
|
|
20240823,170800,2296527900,18830,18830,18830,18830,0
|
|
20240823,170700,2296527900,18830,18830,18830,18830,0
|
|
20240823,170600,2296527900,18830,18830,18830,18830,0
|
|
20240823,170500,2296527900,18830,18830,18830,18830,0
|
|
20240823,170400,2296527900,18830,18830,18830,18830,0
|
|
20240823,170300,2296527900,18830,18830,18830,18830,0
|
|
20240823,170200,2296527900,18830,18830,18830,18830,0
|
|
20240823,170100,2296527900,18830,18830,18830,18830,0
|
|
20240823,170000,2296527900,18830,18830,18830,18830,0
|
|
20240823,165900,2296527900,18830,18830,18830,18830,0
|
|
20240823,165800,2296527900,18830,18830,18830,18830,0
|
|
20240823,165700,2296527900,18830,18830,18830,18830,0
|
|
20240823,165600,2296527900,18830,18830,18830,18830,0
|
|
20240823,165500,2296527900,18830,18830,18830,18830,0
|
|
20240823,165400,2296527900,18830,18830,18830,18830,0
|
|
20240823,165300,2296527900,18830,18830,18830,18830,0
|
|
20240823,165200,2296527900,18830,18830,18830,18830,0
|
|
20240823,165100,2296527900,18830,18830,18830,18830,0
|
|
20240823,165000,2296527900,18830,18830,18830,18830,3420
|
|
20240823,164900,2296527900,18830,18830,18830,18830,0
|
|
20240823,164800,2296527900,18830,18830,18830,18830,0
|
|
20240823,164700,2296527900,18830,18830,18830,18830,0
|
|
20240823,164600,2296527900,18830,18830,18830,18830,0
|
|
20240823,164500,2296527900,18830,18830,18830,18830,0
|
|
20240823,164400,2296527900,18830,18830,18830,18830,0
|
|
20240823,164300,2296527900,18830,18830,18830,18830,0
|
|
20240823,164200,2296527900,18830,18830,18830,18830,0
|
|
20240823,164100,2296527900,18830,18830,18830,18830,0
|
|
20240823,164000,2296527900,18830,18830,18830,18830,0
|
|
20240823,163900,2296527900,18830,18830,18830,18830,0
|
|
20240823,163800,2296527900,18830,18830,18830,18830,0
|
|
20240823,163700,2296527900,18830,18830,18830,18830,0
|
|
20240823,163600,2296527900,18830,18830,18830,18830,0
|
|
20240823,163500,2296527900,18830,18830,18830,18830,0
|
|
20240823,163400,2296527900,18830,18830,18830,18830,0
|
|
20240823,163300,2296527900,18830,18830,18830,18830,0
|
|
20240823,163200,2296527900,18830,18830,18830,18830,0
|
|
20240823,163100,2296527900,18830,18830,18830,18830,0
|
|
20240823,163000,2296527900,18830,18830,18830,18830,0
|
|
20240823,162900,2296527900,18830,18830,18830,18830,0
|
|
20240823,162800,2296527900,18830,18830,18830,18830,0
|
|
20240823,162700,2296527900,18830,18830,18830,18830,0
|
|
20240823,162600,2296527900,18830,18830,18830,18830,0
|
|
20240823,162500,2296527900,18830,18830,18830,18830,0
|
|
20240823,162400,2296527900,18830,18830,18830,18830,0
|
|
20240823,162300,2296527900,18830,18830,18830,18830,0
|
|
20240823,162200,2296527900,18830,18830,18830,18830,0
|
|
20240823,162100,2296527900,18830,18830,18830,18830,0
|
|
20240823,162000,2296527900,18830,18830,18830,18830,3420
|
|
20240823,161900,2296527900,18830,18830,18830,18830,0
|
|
20240823,161800,2296527900,18830,18830,18830,18830,0
|
|
20240823,161700,2296527900,18830,18830,18830,18830,0
|
|
20240823,161600,2296527900,18830,18830,18830,18830,0
|
|
20240823,161500,2296527900,18830,18830,18830,18830,0
|
|
20240823,161400,2296527900,18830,18830,18830,18830,0
|
|
20240823,161300,2296527900,18830,18830,18830,18830,0
|
|
20240823,161200,2296527900,18830,18830,18830,18830,0
|
|
20240823,161100,2296527900,18830,18830,18830,18830,0
|
|
20240823,161000,2296527900,18830,18830,18830,18830,0
|
|
20240823,160900,2296527900,18830,18830,18830,18830,0
|
|
20240823,160800,2296527900,18830,18830,18830,18830,0
|
|
20240823,160700,2296527900,18830,18830,18830,18830,0
|
|
20240823,160600,2296527900,18830,18830,18830,18830,0
|
|
20240823,160500,2296527900,18830,18830,18830,18830,0
|
|
20240823,160400,2296527900,18830,18830,18830,18830,0
|
|
20240823,160300,2296527900,18830,18830,18830,18830,0
|
|
20240823,160200,2296527900,18830,18830,18830,18830,0
|
|
20240823,160100,2296527900,18830,18830,18830,18830,0
|
|
20240823,160000,2296527900,18830,18830,18830,18830,0
|
|
20240823,155900,2296527900,18830,18830,18830,18830,0
|
|
20240823,155800,2296527900,18830,18830,18830,18830,0
|
|
20240823,155700,2296527900,18830,18830,18830,18830,0
|
|
20240823,155600,2296527900,18830,18830,18830,18830,0
|
|
20240823,155500,2296527900,18830,18830,18830,18830,0
|
|
20240823,155400,2296527900,18830,18830,18830,18830,0
|
|
20240823,155300,2296527900,18830,18830,18830,18830,0
|
|
20240823,155200,2296527900,18830,18830,18830,18830,0
|
|
20240823,155100,2296527900,18830,18830,18830,18830,0
|
|
20240823,155000,2296527900,18830,18830,18830,18830,3420
|
|
20240823,154900,2296527900,18830,18830,18830,18830,0
|
|
20240823,154800,2296527900,18830,18830,18830,18830,0
|
|
20240823,154700,2296527900,18830,18830,18830,18830,0
|
|
20240823,154600,2296527900,18830,18830,18830,18830,0
|
|
20240823,154500,2296527900,18830,18830,18830,18830,0
|
|
20240823,154400,2296527900,18830,18830,18830,18830,0
|
|
20240823,154300,2296527900,18830,18830,18830,18830,0
|
|
20240823,154200,2296527900,18830,18830,18830,18830,0
|
|
20240823,154100,2296527900,18830,18830,18830,18830,0
|
|
20240823,154000,2296527900,18830,18830,18830,18830,0
|
|
20240823,153900,2296527900,18830,18830,18830,18830,0
|
|
20240823,153800,2296527900,18830,18830,18830,18830,0
|
|
20240823,153700,2296527900,18830,18830,18830,18830,0
|
|
20240823,153600,2296527900,18830,18830,18830,18830,0
|
|
20240823,153500,2296527900,18830,18830,18830,18830,0
|
|
20240823,153400,2296527900,18830,18830,18830,18830,0
|
|
20240823,153300,2296527900,18830,18830,18830,18830,0
|
|
20240823,153200,2296527900,18830,18830,18830,18830,0
|
|
20240823,153100,2296527900,18830,18830,18830,18830,0
|
|
20240823,153000,2296527900,18830,18830,18830,18830,3420
|
|
20240823,152900,2232129300,18820,18820,18820,18820,0
|
|
20240823,152800,2232129300,18820,18820,18820,18820,0
|
|
20240823,152700,2232129300,18820,18820,18820,18820,0
|
|
20240823,152600,2232129300,18820,18820,18820,18820,0
|
|
20240823,152500,2232129300,18820,18820,18820,18820,0
|
|
20240823,152400,2232129300,18820,18820,18820,18820,0
|
|
20240823,152300,2232129300,18820,18820,18820,18820,0
|
|
20240823,152200,2232129300,18820,18820,18820,18820,0
|
|
20240823,152100,2232129300,18820,18820,18820,18820,0
|
|
20240823,152000,2232129300,18820,18820,18820,18820,0
|
|
20240823,151900,2232129300,18820,18820,18820,18810,1785
|
|
20240823,151800,2198537800,18820,18820,18820,18810,761
|
|
20240823,151700,2184216030,18820,18830,18830,18820,964
|
|
20240823,151600,2166069090,18830,18830,18830,18830,305
|
|
20240823,151500,2160325940,18830,18860,18860,18830,1352
|
|
20240823,151400,2134851270,18860,18860,18860,18850,111
|
|
20240823,151300,2132758310,18860,18870,18870,18860,1407
|
|
20240823,151200,2106217780,18870,18870,18880,18870,3038
|
|
20240823,151100,2048884360,18880,18880,18880,18880,109
|
|
20240823,151000,2046826440,18880,18880,18880,18880,785
|
|
20240823,150900,2032005640,18880,18890,18890,18880,1552
|
|
20240823,150800,2002690950,18900,18910,18910,18890,3448
|
|
20240823,150700,1937534550,18910,18910,18910,18900,1321
|
|
20240823,150600,1912555440,18910,18910,18910,18910,1006
|
|
20240823,150500,1893531980,18910,18920,18920,18910,31
|
|
20240823,150400,1892945490,18910,18930,18930,18910,3130
|
|
20240823,150300,1833724810,18940,18940,18950,18930,1737
|
|
20240823,150200,1800826980,18940,18950,18950,18940,1417
|
|
20240823,150100,1773978000,18950,18950,18950,18950,165
|
|
20240823,150000,1770851250,18950,18960,18960,18950,601
|
|
20240823,145900,1759462290,18950,18950,18950,18950,303
|
|
20240823,145800,1753720440,18960,18960,18960,18960,488
|
|
20240823,145700,1744467960,18960,18960,18960,18960,93
|
|
20240823,145600,1742704680,18960,18960,18960,18960,231
|
|
20240823,145500,1738324920,18950,18960,18960,18950,472
|
|
20240823,145400,1729377330,18960,18960,18960,18960,60
|
|
20240823,145300,1728239730,18960,18970,18980,18960,325
|
|
20240823,145200,1722073070,18980,18970,18980,18970,2218
|
|
20240823,145100,1679976530,18970,18970,18970,18970,17
|
|
20240823,145000,1679654040,18970,18970,18970,18970,105
|
|
20240823,144900,1677662190,18970,18970,18980,18970,298
|
|
20240823,144800,1672008250,18980,18980,18980,18980,33
|
|
20240823,144700,1671381910,18980,18990,18990,18980,16
|
|
20240823,144600,1671078220,18990,18990,18990,18990,0
|
|
20240823,144500,1671078220,18990,19000,19000,18990,125
|
|
20240823,144400,1668704410,19000,19000,19000,19000,12
|
|
20240823,144300,1668476410,19000,19000,19000,19000,9
|
|
20240823,144200,1668305410,19000,19000,19010,19000,514
|
|
20240823,144100,1658539370,19020,19000,19020,19000,1743
|
|
20240823,144000,1625398760,19000,19000,19000,19000,34
|
|
20240823,143900,1624752760,18990,18990,18990,18990,3
|
|
20240823,143800,1624695790,19000,19000,19000,19000,0
|
|
20240823,143700,1624695790,19000,19000,19000,19000,0
|
|
20240823,143600,1624695790,19000,19000,19000,19000,0
|
|
20240823,143500,1624695790,19000,19000,19000,19000,397
|
|
20240823,143400,1617152790,19000,19000,19000,19000,1
|
|
20240823,143300,1617133790,19000,19000,19000,19000,0
|
|
20240823,143200,1617133790,19000,19000,19000,19000,0
|
|
20240823,143100,1617133790,19000,19000,19000,19000,0
|
|
20240823,143000,1617133790,19000,19000,19000,19000,101
|
|
20240823,142900,1615214790,18980,18980,18980,18980,170
|
|
20240823,142800,1611988190,19000,19000,19000,19000,439
|
|
20240823,142700,1603647190,19020,19000,19020,19000,377
|
|
20240823,142600,1596482770,18980,18980,18980,18980,0
|
|
20240823,142500,1596482770,18980,18980,18980,18980,7
|
|
20240823,142400,1596349910,18990,19000,19000,18990,1062
|
|
20240823,142300,1576182510,19000,19020,19020,19000,95
|
|
20240823,142200,1574377440,19020,19020,19020,19020,0
|
|
20240823,142100,1574377440,19020,19030,19030,19020,302
|
|
20240823,142000,1568632770,19030,19060,19060,19030,93
|
|
20240823,141900,1566861390,19070,19050,19070,19050,935
|
|
20240823,141800,1549043020,19040,19000,19040,19000,1248
|
|
20240823,141700,1525306500,19000,19000,19000,19000,50
|
|
20240823,141600,1524356500,19030,19030,19030,19030,1
|
|
20240823,141500,1524337470,19030,19020,19030,19020,87
|
|
20240823,141400,1522681940,19020,19020,19020,19020,93
|
|
20240823,141300,1520913080,19020,19010,19020,19010,373
|
|
20240823,141200,1513821230,19020,19020,19020,19020,0
|
|
20240823,141100,1513821230,19020,19010,19050,19000,1252
|
|
20240823,141000,1490005300,19020,19030,19030,19020,103
|
|
20240823,140900,1488046220,19000,18990,19000,18990,303
|
|
20240823,140800,1482289830,18940,18940,18940,18940,10
|
|
20240823,140700,1482100430,18950,18950,18950,18950,50
|
|
20240823,140600,1481152930,18950,18950,18950,18950,0
|
|
20240823,140500,1481152930,18950,18960,18960,18950,82
|
|
20240823,140400,1479598220,18970,18980,18980,18970,106
|
|
20240823,140300,1477586350,18990,18990,18990,18990,150
|
|
20240823,140200,1474737850,19000,18990,19000,18990,18
|
|
20240823,140100,1474396000,18990,18990,18990,18990,24
|
|
20240823,140000,1473940240,18980,19000,19000,18960,1134
|
|
20240823,135900,1452410670,19020,18950,19020,18950,2301
|
|
20240823,135800,1408723240,18950,18910,18950,18910,243
|
|
20240823,135700,1404120310,18910,18900,18910,18900,212
|
|
20240823,135600,1400112580,18910,18910,18940,18910,511
|
|
20240823,135500,1390439610,18910,18850,18910,18850,846
|
|
20240823,135400,1374468530,18850,18860,18860,18850,770
|
|
20240823,135300,1359947210,18860,18890,18890,18860,203
|
|
20240823,135200,1356118600,18850,18880,18880,18850,33
|
|
20240823,135100,1355496460,18890,18890,18890,18890,1
|
|
20240823,135000,1355477570,18890,18880,18890,18880,341
|
|
20240823,134900,1349039480,18890,18880,18890,18880,164
|
|
20240823,134800,1345943150,18880,18860,18880,18860,21
|
|
20240823,134700,1345547050,18860,18860,18860,18860,260
|
|
20240823,134600,1340643450,18860,18860,18860,18860,51
|
|
20240823,134500,1339681590,18850,18850,18850,18850,70
|
|
20240823,134400,1338362090,18850,18850,18850,18850,30
|
|
20240823,134300,1337796590,18860,18860,18860,18860,0
|
|
20240823,134200,1337796590,18860,18840,18860,18840,6
|
|
20240823,134100,1337683530,18840,18840,18840,18840,1
|
|
20240823,134000,1337664690,18840,18830,18840,18830,10
|
|
20240823,133900,1337476340,18840,18840,18840,18840,0
|
|
20240823,133800,1337476340,18840,18820,18840,18820,2
|
|
20240823,133700,1337438680,18820,18810,18820,18810,243
|
|
20240823,133600,1332865720,18810,18830,18830,18810,547
|
|
20240823,133500,1322571620,18820,18820,18820,18820,0
|
|
20240823,133400,1322571620,18820,18840,18840,18820,52
|
|
20240823,133300,1321592950,18820,18840,18840,18820,102
|
|
20240823,133200,1319672960,18840,18840,18840,18840,1
|
|
20240823,133100,1319654120,18840,18840,18900,18840,40
|
|
20240823,133000,1318899490,18840,18840,18840,18840,30
|
|
20240823,132900,1318334290,18840,18830,18840,18830,17
|
|
20240823,132800,1318014030,18830,18830,18830,18830,1
|
|
20240823,132700,1317995200,18810,18810,18810,18810,0
|
|
20240823,132600,1317995200,18810,18810,18810,18810,2
|
|
20240823,132500,1317957580,18790,18790,18790,18790,11
|
|
20240823,132400,1317750890,18800,18800,18800,18800,2
|
|
20240823,132300,1317713290,18820,18810,18820,18810,144
|
|
20240823,132200,1315003220,18810,18800,18810,18800,552
|
|
20240823,132100,1304624030,18780,18780,18780,18780,42
|
|
20240823,132000,1303835270,18780,18800,18800,18780,10
|
|
20240823,131900,1303647320,18800,18800,18800,18800,12
|
|
20240823,131800,1303421720,18800,18800,18800,18800,1
|
|
20240823,131700,1303402920,18800,18800,18800,18800,234
|
|
20240823,131600,1299003720,18770,18780,18780,18770,45
|
|
20240823,131500,1298158930,18780,18780,18780,18780,0
|
|
20240823,131400,1298158930,18780,18780,18780,18780,0
|
|
20240823,131300,1298158930,18780,18780,18780,18780,0
|
|
20240823,131200,1298158930,18780,18780,18780,18780,7
|
|
20240823,131100,1298027470,18790,18790,18790,18790,3
|
|
20240823,131000,1297971100,18790,18790,18790,18790,10
|
|
20240823,130900,1297783200,18800,18800,18800,18800,1
|
|
20240823,130800,1297764400,18800,18800,18800,18800,0
|
|
20240823,130700,1297764400,18800,18790,18800,18790,10
|
|
20240823,130600,1297576480,18790,18790,18810,18790,7
|
|
20240823,130500,1297444910,18790,18820,18820,18790,641
|
|
20240823,130400,1285389690,18820,18820,18820,18820,98
|
|
20240823,130300,1283545330,18830,18840,18840,18830,2
|
|
20240823,130200,1283507660,18850,18910,18930,18850,376
|
|
20240823,130100,1276397690,18880,18830,18880,18830,4
|
|
20240823,130000,1276322290,18820,18820,18820,18820,0
|
|
20240823,125900,1276322290,18820,18820,18820,18820,0
|
|
20240823,125800,1276322290,18820,18800,18980,18800,1002
|
|
20240823,125700,1257417550,18790,18790,18790,18790,0
|
|
20240823,125600,1257417550,18790,18800,18800,18790,4
|
|
20240823,125500,1257342370,18790,18790,18790,18790,0
|
|
20240823,125400,1257342370,18790,18760,18790,18760,50
|
|
20240823,125300,1256402910,18740,18740,18740,18740,0
|
|
20240823,125200,1256402910,18740,18740,18740,18740,52
|
|
20240823,125100,1255428430,18740,18740,18740,18740,0
|
|
20240823,125000,1255428430,18740,18740,18740,18740,0
|
|
20240823,124900,1255428430,18740,18740,18740,18740,0
|
|
20240823,124800,1255428430,18740,18720,18740,18710,464
|
|
20240823,124700,1246737830,18720,18760,18760,18720,1000
|
|
20240823,124600,1228000650,18770,18770,18770,18770,0
|
|
20240823,124500,1228000650,18770,18770,18770,18770,69
|
|
20240823,124400,1226705520,18770,18770,18770,18770,31
|
|
20240823,124300,1226123650,18770,18760,18770,18760,47
|
|
20240823,124200,1225241920,18760,18740,18760,18740,53
|
|
20240823,124100,1224247660,18720,18720,18720,18720,0
|
|
20240823,124000,1224247660,18720,18720,18720,18720,0
|
|
20240823,123900,1224247660,18720,18720,18720,18720,50
|
|
20240823,123800,1223311660,18760,18760,18760,18760,2
|
|
20240823,123700,1223274140,18690,18730,18730,18670,4633
|
|
20240823,123600,1136667990,18730,18730,18730,18730,0
|
|
20240823,123500,1136667990,18730,18730,18730,18730,50
|
|
20240823,123400,1135731490,18730,18730,18730,18730,214
|
|
20240823,123300,1131723270,18730,18790,18790,18710,1435
|
|
20240823,123200,1104822230,18800,18740,18800,18740,413
|
|
20240823,123100,1097070020,18760,18760,18760,18760,0
|
|
20240823,123000,1097070020,18760,18760,18760,18760,0
|
|
20240823,122900,1097070020,18760,18760,18760,18760,1
|
|
20240823,122800,1097051260,18740,18730,18740,18730,26
|
|
20240823,122700,1096564030,18740,18740,18740,18740,26
|
|
20240823,122600,1096076790,18740,18740,18740,18740,0
|
|
20240823,122500,1096076790,18740,18740,18740,18740,0
|
|
20240823,122400,1096076790,18740,18740,18740,18740,211
|
|
20240823,122300,1092122650,18720,18730,18730,18720,100
|
|
20240823,122200,1090250350,18720,18730,18730,18720,10
|
|
20240823,122100,1090063130,18730,18710,18730,18710,3
|
|
20240823,122000,1090006980,18720,18720,18720,18720,501
|
|
20240823,121900,1080628260,18710,18710,18710,18710,100
|
|
20240823,121800,1078757260,18710,18750,18750,18710,4000
|
|
20240823,121700,1003859550,18750,18750,18750,18750,13
|
|
20240823,121600,1003615800,18740,18740,18740,18740,0
|
|
20240823,121500,1003615800,18740,18740,18740,18740,32
|
|
20240823,121400,1003016120,18740,18760,18760,18740,748
|
|
20240823,121300,988993410,18760,18780,18780,18760,1041
|
|
20240823,121200,969457770,18780,18780,18780,18780,60
|
|
20240823,121100,968330970,18780,18780,18780,18780,0
|
|
20240823,121000,968330970,18780,18780,18780,18780,0
|
|
20240823,120900,968330970,18780,18780,18780,18780,0
|
|
20240823,120800,968330970,18780,18800,18800,18780,314
|
|
20240823,120700,962429790,18800,18800,18800,18800,0
|
|
20240823,120600,962429790,18800,18800,18800,18800,0
|
|
20240823,120500,962429790,18800,18800,18800,18800,14
|
|
20240823,120400,962166590,18780,18780,18780,18780,0
|
|
20240823,120300,962166590,18780,18790,18790,18780,3
|
|
20240823,120200,962110240,18800,18800,18800,18800,100
|
|
20240823,120100,960230240,18800,18800,18800,18800,0
|
|
20240823,120000,960230240,18800,18780,18800,18780,19
|
|
20240823,115900,959873240,18780,18780,18780,18780,0
|
|
20240823,115800,959873240,18780,18780,18780,18780,81
|
|
20240823,115700,958352060,18780,18780,18780,18780,54
|
|
20240823,115600,957337940,18780,18780,18780,18780,1
|
|
20240823,115500,957319160,18780,18790,18790,18780,7
|
|
20240823,115400,957187640,18790,18790,18790,18790,0
|
|
20240823,115300,957187640,18790,18810,18810,18790,245
|
|
20240823,115200,952581690,18800,18800,18800,18800,0
|
|
20240823,115100,952581690,18800,18800,18800,18800,263
|
|
20240823,115000,947637290,18800,18800,18800,18800,1
|
|
20240823,114900,947618490,18790,18780,18790,18760,18
|
|
20240823,114800,947280760,18780,18760,18780,18750,30
|
|
20240823,114700,946717950,18760,18760,18760,18750,21
|
|
20240823,114600,946324000,18750,18810,18810,18750,1980
|
|
20240823,114500,909164600,18820,18820,18820,18820,11
|
|
20240823,114400,908957580,18830,18830,18830,18830,0
|
|
20240823,114300,908957580,18830,18820,18830,18820,40
|
|
20240823,114200,908204590,18820,18800,18820,18800,63
|
|
20240823,114100,907019490,18800,18800,18800,18800,41
|
|
20240823,114000,906248690,18810,18820,18820,18800,433
|
|
20240823,113900,898104490,18820,18820,18820,18820,115
|
|
20240823,113800,895940190,18830,18820,18830,18820,62
|
|
20240823,113700,894772740,18820,18840,18840,18820,339
|
|
20240823,113600,888388070,18850,18850,18850,18850,300
|
|
20240823,113500,882733070,18850,18860,18860,18850,1155
|
|
20240823,113400,860956340,18860,18870,18870,18860,52
|
|
20240823,113300,859975120,18850,18850,18850,18850,0
|
|
20240823,113200,859975120,18850,18850,18850,18850,104
|
|
20240823,113100,858014720,18850,18850,18850,18850,2
|
|
20240823,113000,857977020,18870,18870,18870,18870,1
|
|
20240823,112900,857958150,18850,18870,18870,18850,18
|
|
20240823,112800,857618830,18850,18870,18870,18850,6
|
|
20240823,112700,857505630,18870,18870,18870,18870,242
|
|
20240823,112600,852939090,18870,18870,18870,18870,0
|
|
20240823,112500,852939090,18870,18870,18870,18870,438
|
|
20240823,112400,844674030,18870,18870,18870,18870,0
|
|
20240823,112300,844674030,18870,18870,18870,18870,0
|
|
20240823,112200,844674030,18870,18870,18870,18870,0
|
|
20240823,112100,844674030,18870,18900,18900,18870,170
|
|
20240823,112000,841464220,18890,18860,18890,18860,71
|
|
20240823,111900,840123610,18860,18850,18860,18850,173
|
|
20240823,111800,836862490,18850,18850,18850,18850,169
|
|
20240823,111700,833676840,18850,18840,18850,18830,148
|
|
20240823,111600,830889150,18850,18910,18910,18850,288
|
|
20240823,111500,825454520,18910,18870,18910,18870,306
|
|
20240823,111400,819671090,18870,18870,18870,18870,40
|
|
20240823,111300,818916290,18860,18850,18860,18850,6
|
|
20240823,111200,818803180,18850,18850,18870,18830,16
|
|
20240823,111100,818501640,18830,18840,18840,18830,233
|
|
20240823,111000,814114220,18830,18790,18830,18770,296
|
|
20240823,110900,808542940,18770,18770,18770,18770,0
|
|
20240823,110800,808542940,18770,18760,18770,18760,194
|
|
20240823,110700,804902000,18750,18750,18750,18750,0
|
|
20240823,110600,804902000,18750,18750,18750,18750,139
|
|
20240823,110500,802295750,18750,18750,18770,18750,204
|
|
20240823,110400,798469270,18750,18760,18760,18750,188
|
|
20240823,110300,794944250,18790,18790,18790,18750,1116
|
|
20240823,110200,774002720,18790,18790,18790,18790,16
|
|
20240823,110100,773702080,18790,18790,18790,18790,0
|
|
20240823,110000,773702080,18790,18790,18790,18790,18
|
|
20240823,105900,773363860,18780,18790,18790,18780,23
|
|
20240823,105800,772931810,18790,18790,18790,18790,1
|
|
20240823,105700,772913020,18810,18790,18810,18790,4
|
|
20240823,105600,772837810,18780,18770,18780,18770,250
|
|
20240823,105500,768145290,18750,18750,18760,18750,51
|
|
20240823,105400,767188700,18750,18760,18760,18750,134
|
|
20240823,105300,764675170,18790,18770,18790,18770,5
|
|
20240823,105200,764581240,18800,18810,18810,18750,1795
|
|
20240823,105100,730880670,18810,18810,18810,18800,66
|
|
20240823,105000,729639760,18810,18820,18820,18800,1196
|
|
20240823,104900,707142730,18820,18820,18820,18820,198
|
|
20240823,104800,703416370,18830,18840,18840,18830,53
|
|
20240823,104700,702418360,18830,18830,18830,18830,0
|
|
20240823,104600,702418360,18830,18830,18830,18830,0
|
|
20240823,104500,702418360,18830,18830,18830,18830,7
|
|
20240823,104400,702286550,18810,18800,18810,18800,732
|
|
20240823,104300,688521030,18790,18810,18810,18790,557
|
|
20240823,104200,678051090,18810,18810,18810,18800,129
|
|
20240823,104100,675625560,18800,18860,18860,18800,3365
|
|
20240823,104000,612283260,18860,18860,18860,18860,200
|
|
20240823,103900,608511260,18860,18860,18860,18860,28
|
|
20240823,103800,607983180,18860,18850,18860,18850,118
|
|
20240823,103700,605757710,18860,18870,18870,18860,271
|
|
20240823,103600,600646580,18870,18870,18870,18870,135
|
|
20240823,103500,598099130,18870,18870,18870,18870,1
|
|
20240823,103400,598080260,18870,18870,18870,18870,116
|
|
20240823,103300,595891340,18870,18870,18870,18860,51
|
|
20240823,103200,594929440,18860,18860,18860,18860,0
|
|
20240823,103100,594929440,18860,18860,18860,18860,1
|
|
20240823,103000,594910580,18860,18870,18870,18860,484
|
|
20240823,102900,585782320,18860,18900,18900,18860,964
|
|
20240823,102800,567583910,18910,18910,18910,18910,2
|
|
20240823,102700,567546090,18910,18900,18910,18900,453
|
|
20240823,102600,558983860,18900,18910,18910,18900,376
|
|
20240823,102500,551877390,18900,18900,18900,18900,450
|
|
20240823,102400,543372390,18910,18920,18940,18910,673
|
|
20240823,102300,530634690,18910,18910,18910,18910,4
|
|
20240823,102200,530559050,18910,18910,18930,18910,495
|
|
20240823,102100,521198500,18910,18940,18940,18910,900
|
|
20240823,102000,504170210,18950,18920,18950,18920,152
|
|
20240823,101900,501292790,18930,18930,18930,18930,11
|
|
20240823,101800,501084560,18930,18930,18930,18910,639
|
|
20240823,101700,488994580,18930,18930,18930,18930,10
|
|
20240823,101600,488805280,18930,18940,18940,18930,1177
|
|
20240823,101500,466516160,18950,18940,18950,18940,209
|
|
20240823,101400,462557690,18940,18940,18950,18940,656
|
|
20240823,101300,450132530,18940,18950,18950,18940,789
|
|
20240823,101200,435188280,18950,18980,18990,18950,1600
|
|
20240823,101100,404846750,18980,18990,18990,18980,89
|
|
20240823,101000,403157270,18990,19000,19000,18990,11
|
|
20240823,100900,402948280,19000,18990,19000,18990,41
|
|
20240823,100800,402169290,18990,19000,19000,18990,47
|
|
20240823,100700,401276440,19000,19000,19000,19000,0
|
|
20240823,100600,401276440,19000,19000,19000,19000,0
|
|
20240823,100500,401276440,19000,19060,19060,19000,62
|
|
20240823,100400,400097620,19020,19020,19020,19020,0
|
|
20240823,100300,400097620,19020,19020,19020,19020,0
|
|
20240823,100200,400097620,19020,19020,19020,19020,6
|
|
20240823,100100,399983500,19040,19040,19040,19040,0
|
|
20240823,100000,399983500,19040,19040,19040,19040,1
|
|
20240823,095900,399964460,19020,19010,19020,19010,28
|
|
20240823,095800,399431910,19020,19000,19020,19000,4
|
|
20240823,095700,399355850,18980,18970,18980,18970,3
|
|
20240823,095600,399298920,18970,18950,18970,18950,26
|
|
20240823,095500,398806100,18950,18950,18950,18950,4
|
|
20240823,095400,398730300,18950,18950,18950,18950,47
|
|
20240823,095300,397839650,18950,18950,18950,18950,100
|
|
20240823,095200,395944650,18940,18970,18970,18940,626
|
|
20240823,095100,384082140,18950,18960,18960,18950,89
|
|
20240823,095000,382395060,18960,18990,18990,18960,318
|
|
20240823,094900,376364290,18980,19000,19000,18980,124
|
|
20240823,094800,374009910,18990,18990,18990,18990,51
|
|
20240823,094700,373041420,18990,19020,19020,18990,178
|
|
20240823,094600,369657680,19070,19020,19070,19020,3
|
|
20240823,094500,369600570,19000,18990,19000,18990,119
|
|
20240823,094400,367339590,19000,18990,19000,18990,20
|
|
20240823,094300,366959700,18970,18970,18990,18970,46
|
|
20240823,094200,366087040,18950,18970,18970,18950,89
|
|
20240823,094100,364399850,18970,18990,18990,18970,126
|
|
20240823,094000,362008700,18990,19030,19030,18990,1987
|
|
20240823,093900,324255240,19010,19000,19030,19000,326
|
|
20240823,093800,318060900,19000,19010,19020,19000,463
|
|
20240823,093700,309262760,19000,19010,19010,19000,60
|
|
20240823,093600,308122340,19010,19010,19010,19000,1062
|
|
20240823,093500,287935220,19010,19020,19020,19010,167
|
|
20240823,093400,284760440,19010,19050,19050,19010,362
|
|
20240823,093300,277875650,19060,19060,19060,19060,5
|
|
20240823,093200,277780350,19070,19120,19120,19070,601
|
|
20240823,093100,266310950,19120,19110,19120,19110,13
|
|
20240823,093000,266062500,19130,19100,19130,19100,494
|
|
20240823,092900,256621930,19100,19100,19100,19100,5
|
|
20240823,092800,256526430,19100,19020,19100,19020,149
|
|
20240823,092700,253683330,19020,19050,19050,19020,306
|
|
20240823,092600,247861170,19050,19050,19050,19030,126
|
|
20240823,092500,245463270,19030,19020,19110,19020,11
|
|
20240823,092400,245253830,19020,19020,19020,19000,302
|
|
20240823,092300,239515640,19020,19010,19020,19010,1078
|
|
20240823,092200,219014610,19000,19040,19040,19000,2727
|
|
20240823,092100,167187080,19020,19040,19040,19020,501
|
|
20240823,092000,157658040,19040,19030,19060,19030,319
|
|
20240823,091900,151579060,19060,19040,19060,19010,660
|
|
20240823,091800,139024470,19020,19020,19020,19020,350
|
|
20240823,091700,132367470,19020,19030,19050,19020,692
|
|
20240823,091600,119197510,19030,19030,19030,19030,14
|
|
20240823,091500,118931090,19030,19080,19080,19030,1104
|
|
20240823,091400,97902210,19070,19070,19070,19070,1
|
|
20240823,091300,97883140,19110,19110,19110,19110,0
|
|
20240823,091200,97883140,19110,19030,19110,19030,112
|
|
20240823,091100,95743220,19030,19030,19030,19020,248
|
|
20240823,091000,91024330,19020,19030,19030,19020,363
|
|
20240823,090900,84119860,19020,19030,19030,19020,692
|
|
20240823,090800,70951610,19030,19140,19140,19030,7
|
|
20240823,090700,70818290,19150,19030,19150,19010,1420
|
|
20240823,090600,43815810,19020,19020,19030,19020,222
|
|
20240823,090500,39593340,19030,19060,19060,19030,393
|
|
20240823,090400,32110890,19060,19110,19110,19060,371
|
|
20240823,090300,25033920,19100,19100,19100,19100,104
|
|
20240823,090200,23047520,19100,19100,19100,19100,71
|
|
20240823,090100,21691420,19100,19110,19110,19100,100
|
|
20240823,090000,19780920,19100,19160,19160,19100,1033
|