620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191700,1108756700,10040,10040,10040,10040,1256
|
|
20240809,191600,1108756700,10040,10040,10040,10040,0
|
|
20240809,191500,1108756700,10040,10040,10040,10040,0
|
|
20240809,191400,1108756700,10040,10040,10040,10040,0
|
|
20240809,191300,1108756700,10040,10040,10040,10040,0
|
|
20240809,191200,1108756700,10040,10040,10040,10040,0
|
|
20240809,191100,1108756700,10040,10040,10040,10040,0
|
|
20240809,191000,1108756700,10040,10040,10040,10040,0
|
|
20240809,190900,1108756700,10040,10040,10040,10040,0
|
|
20240809,190800,1108756700,10040,10040,10040,10040,0
|
|
20240809,190700,1108756700,10040,10040,10040,10040,0
|
|
20240809,190600,1108756700,10040,10040,10040,10040,0
|
|
20240809,190500,1108756700,10040,10040,10040,10040,0
|
|
20240809,190400,1108756700,10040,10040,10040,10040,0
|
|
20240809,190300,1108756700,10040,10040,10040,10040,0
|
|
20240809,190200,1108756700,10040,10040,10040,10040,0
|
|
20240809,190100,1108756700,10040,10040,10040,10040,0
|
|
20240809,190000,1108756700,10040,10040,10040,10040,0
|
|
20240809,185900,1108756700,10040,10040,10040,10040,0
|
|
20240809,185800,1108756700,10040,10040,10040,10040,0
|
|
20240809,185700,1108756700,10040,10040,10040,10040,0
|
|
20240809,185600,1108756700,10040,10040,10040,10040,0
|
|
20240809,185500,1108756700,10040,10040,10040,10040,0
|
|
20240809,185400,1108756700,10040,10040,10040,10040,0
|
|
20240809,185300,1108756700,10040,10040,10040,10040,0
|
|
20240809,185200,1108756700,10040,10040,10040,10040,0
|
|
20240809,185100,1108756700,10040,10040,10040,10040,0
|
|
20240809,185000,1108756700,10040,10040,10040,10040,0
|
|
20240809,184900,1108756700,10040,10040,10040,10040,0
|
|
20240809,184800,1108756700,10040,10040,10040,10040,0
|
|
20240809,184700,1108756700,10040,10040,10040,10040,1256
|
|
20240809,184600,1108756700,10040,10040,10040,10040,0
|
|
20240809,184500,1108756700,10040,10040,10040,10040,0
|
|
20240809,184400,1108756700,10040,10040,10040,10040,0
|
|
20240809,184300,1108756700,10040,10040,10040,10040,0
|
|
20240809,184200,1108756700,10040,10040,10040,10040,0
|
|
20240809,184100,1108756700,10040,10040,10040,10040,0
|
|
20240809,184000,1108756700,10040,10040,10040,10040,0
|
|
20240809,183900,1108756700,10040,10040,10040,10040,0
|
|
20240809,183800,1108756700,10040,10040,10040,10040,0
|
|
20240809,183700,1108756700,10040,10040,10040,10040,0
|
|
20240809,183600,1108756700,10040,10040,10040,10040,0
|
|
20240809,183500,1108756700,10040,10040,10040,10040,0
|
|
20240809,183400,1108756700,10040,10040,10040,10040,0
|
|
20240809,183300,1108756700,10040,10040,10040,10040,0
|
|
20240809,183200,1108756700,10040,10040,10040,10040,0
|
|
20240809,183100,1108756700,10040,10040,10040,10040,0
|
|
20240809,183000,1108756700,10040,10040,10040,10040,0
|
|
20240809,182900,1108756700,10040,10040,10040,10040,0
|
|
20240809,182800,1108756700,10040,10040,10040,10040,0
|
|
20240809,182700,1108756700,10040,10040,10040,10040,0
|
|
20240809,182600,1108756700,10040,10040,10040,10040,0
|
|
20240809,182500,1108756700,10040,10040,10040,10040,0
|
|
20240809,182400,1108756700,10040,10040,10040,10040,0
|
|
20240809,182300,1108756700,10040,10040,10040,10040,0
|
|
20240809,182200,1108756700,10040,10040,10040,10040,0
|
|
20240809,182100,1108756700,10040,10040,10040,10040,0
|
|
20240809,182000,1108756700,10040,10040,10040,10040,0
|
|
20240809,181900,1108756700,10040,10040,10040,10040,0
|
|
20240809,181800,1108756700,10040,10040,10040,10040,0
|
|
20240809,181700,1108756700,10040,10040,10040,10040,1256
|
|
20240809,181600,1108756700,10040,10040,10040,10040,0
|
|
20240809,181500,1108756700,10040,10040,10040,10040,0
|
|
20240809,181400,1108756700,10040,10040,10040,10040,0
|
|
20240809,181300,1108756700,10040,10040,10040,10040,0
|
|
20240809,181200,1108756700,10040,10040,10040,10040,0
|
|
20240809,181100,1108756700,10040,10040,10040,10040,0
|
|
20240809,181000,1108756700,10040,10040,10040,10040,0
|
|
20240809,180900,1108756700,10040,10040,10040,10040,0
|
|
20240809,180800,1108756700,10040,10040,10040,10040,0
|
|
20240809,180700,1108756700,10040,10040,10040,10040,0
|
|
20240809,180600,1108756700,10040,10040,10040,10040,0
|
|
20240809,180500,1108756700,10040,10040,10040,10040,0
|
|
20240809,180400,1108756700,10040,10040,10040,10040,0
|
|
20240809,180300,1108756700,10040,10040,10040,10040,0
|
|
20240809,180200,1108756700,10040,10040,10040,10040,0
|
|
20240809,180100,1108756700,10040,10040,10040,10040,0
|
|
20240809,180000,1108756700,10040,10040,10040,10040,0
|
|
20240809,175900,1108756700,10040,10040,10040,10040,0
|
|
20240809,175800,1108756700,10040,10040,10040,10040,0
|
|
20240809,175700,1108756700,10040,10040,10040,10040,0
|
|
20240809,175600,1108756700,10040,10040,10040,10040,0
|
|
20240809,175500,1108756700,10040,10040,10040,10040,0
|
|
20240809,175400,1108756700,10040,10040,10040,10040,0
|
|
20240809,175300,1108756700,10040,10040,10040,10040,0
|
|
20240809,175200,1108756700,10040,10040,10040,10040,0
|
|
20240809,175100,1108756700,10040,10040,10040,10040,0
|
|
20240809,175000,1108756700,10040,10040,10040,10040,0
|
|
20240809,174900,1108756700,10040,10040,10040,10040,0
|
|
20240809,174800,1108756700,10040,10040,10040,10040,0
|
|
20240809,174700,1108756700,10040,10040,10040,10040,1256
|
|
20240809,174600,1108756700,10040,10040,10040,10040,0
|
|
20240809,174500,1108756700,10040,10040,10040,10040,0
|
|
20240809,174400,1108756700,10040,10040,10040,10040,0
|
|
20240809,174300,1108756700,10040,10040,10040,10040,0
|
|
20240809,174200,1108756700,10040,10040,10040,10040,0
|
|
20240809,174100,1108756700,10040,10040,10040,10040,0
|
|
20240809,174000,1108756700,10040,10040,10040,10040,0
|
|
20240809,173900,1108756700,10040,10040,10040,10040,0
|
|
20240809,173800,1108756700,10040,10040,10040,10040,0
|
|
20240809,173700,1108756700,10040,10040,10040,10040,0
|
|
20240809,173600,1108756700,10040,10040,10040,10040,0
|
|
20240809,173500,1108756700,10040,10040,10040,10040,0
|
|
20240809,173400,1108756700,10040,10040,10040,10040,0
|
|
20240809,173300,1108756700,10040,10040,10040,10040,0
|
|
20240809,173200,1108756700,10040,10040,10040,10040,0
|
|
20240809,173100,1108756700,10040,10040,10040,10040,0
|
|
20240809,173000,1108756700,10040,10040,10040,10040,0
|
|
20240809,172900,1108756700,10040,10040,10040,10040,0
|
|
20240809,172800,1108756700,10040,10040,10040,10040,0
|
|
20240809,172700,1108756700,10040,10040,10040,10040,0
|
|
20240809,172600,1108756700,10040,10040,10040,10040,0
|
|
20240809,172500,1108756700,10040,10040,10040,10040,0
|
|
20240809,172400,1108756700,10040,10040,10040,10040,0
|
|
20240809,172300,1108756700,10040,10040,10040,10040,0
|
|
20240809,172200,1108756700,10040,10040,10040,10040,0
|
|
20240809,172100,1108756700,10040,10040,10040,10040,0
|
|
20240809,172000,1108756700,10040,10040,10040,10040,0
|
|
20240809,171900,1108756700,10040,10040,10040,10040,0
|
|
20240809,171800,1108756700,10040,10040,10040,10040,0
|
|
20240809,171700,1108756700,10040,10040,10040,10040,1256
|
|
20240809,171600,1108756700,10040,10040,10040,10040,0
|
|
20240809,171500,1108756700,10040,10040,10040,10040,0
|
|
20240809,171400,1108756700,10040,10040,10040,10040,0
|
|
20240809,171300,1108756700,10040,10040,10040,10040,0
|
|
20240809,171200,1108756700,10040,10040,10040,10040,0
|
|
20240809,171100,1108756700,10040,10040,10040,10040,0
|
|
20240809,171000,1108756700,10040,10040,10040,10040,0
|
|
20240809,170900,1108756700,10040,10040,10040,10040,0
|
|
20240809,170800,1108756700,10040,10040,10040,10040,0
|
|
20240809,170700,1108756700,10040,10040,10040,10040,0
|
|
20240809,170600,1108756700,10040,10040,10040,10040,0
|
|
20240809,170500,1108756700,10040,10040,10040,10040,0
|
|
20240809,170400,1108756700,10040,10040,10040,10040,0
|
|
20240809,170300,1108756700,10040,10040,10040,10040,0
|
|
20240809,170200,1108756700,10040,10040,10040,10040,0
|
|
20240809,170100,1108756700,10040,10040,10040,10040,0
|
|
20240809,170000,1108756700,10040,10040,10040,10040,0
|
|
20240809,165900,1108756700,10040,10040,10040,10040,0
|
|
20240809,165800,1108756700,10040,10040,10040,10040,0
|
|
20240809,165700,1108756700,10040,10040,10040,10040,0
|
|
20240809,165600,1108756700,10040,10040,10040,10040,0
|
|
20240809,165500,1108756700,10040,10040,10040,10040,0
|
|
20240809,165400,1108756700,10040,10040,10040,10040,0
|
|
20240809,165300,1108756700,10040,10040,10040,10040,0
|
|
20240809,165200,1108756700,10040,10040,10040,10040,0
|
|
20240809,165100,1108756700,10040,10040,10040,10040,0
|
|
20240809,165000,1108756700,10040,10040,10040,10040,0
|
|
20240809,164900,1108756700,10040,10040,10040,10040,0
|
|
20240809,164800,1108756700,10040,10040,10040,10040,0
|
|
20240809,164700,1108756700,10040,10040,10040,10040,1256
|
|
20240809,164600,1108756700,10040,10040,10040,10040,0
|
|
20240809,164500,1108756700,10040,10040,10040,10040,0
|
|
20240809,164400,1108756700,10040,10040,10040,10040,0
|
|
20240809,164300,1108756700,10040,10040,10040,10040,0
|
|
20240809,164200,1108756700,10040,10040,10040,10040,0
|
|
20240809,164100,1108756700,10040,10040,10040,10040,0
|
|
20240809,164000,1108756700,10040,10040,10040,10040,0
|
|
20240809,163900,1108756700,10040,10040,10040,10040,0
|
|
20240809,163800,1108756700,10040,10040,10040,10040,0
|
|
20240809,163700,1108756700,10040,10040,10040,10040,0
|
|
20240809,163600,1108756700,10040,10040,10040,10040,0
|
|
20240809,163500,1108756700,10040,10040,10040,10040,0
|
|
20240809,163400,1108756700,10040,10040,10040,10040,0
|
|
20240809,163300,1108756700,10040,10040,10040,10040,0
|
|
20240809,163200,1108756700,10040,10040,10040,10040,0
|
|
20240809,163100,1108756700,10040,10040,10040,10040,0
|
|
20240809,163000,1108756700,10040,10040,10040,10040,0
|
|
20240809,162900,1108756700,10040,10040,10040,10040,0
|
|
20240809,162800,1108756700,10040,10040,10040,10040,0
|
|
20240809,162700,1108756700,10040,10040,10040,10040,0
|
|
20240809,162600,1108756700,10040,10040,10040,10040,0
|
|
20240809,162500,1108756700,10040,10040,10040,10040,0
|
|
20240809,162400,1108756700,10040,10040,10040,10040,0
|
|
20240809,162300,1108756700,10040,10040,10040,10040,0
|
|
20240809,162200,1108756700,10040,10040,10040,10040,0
|
|
20240809,162100,1108756700,10040,10040,10040,10040,0
|
|
20240809,162000,1108756700,10040,10040,10040,10040,0
|
|
20240809,161900,1108756700,10040,10040,10040,10040,0
|
|
20240809,161800,1108756700,10040,10040,10040,10040,0
|
|
20240809,161700,1108756700,10040,10040,10040,10040,1256
|
|
20240809,161600,1108756700,10040,10040,10040,10040,0
|
|
20240809,161500,1108756700,10040,10040,10040,10040,0
|
|
20240809,161400,1108756700,10040,10040,10040,10040,0
|
|
20240809,161300,1108756700,10040,10040,10040,10040,0
|
|
20240809,161200,1108756700,10040,10040,10040,10040,0
|
|
20240809,161100,1108756700,10040,10040,10040,10040,0
|
|
20240809,161000,1108756700,10040,10040,10040,10040,0
|
|
20240809,160900,1108756700,10040,10040,10040,10040,0
|
|
20240809,160800,1108756700,10040,10040,10040,10040,0
|
|
20240809,160700,1108756700,10040,10040,10040,10040,0
|
|
20240809,160600,1108756700,10040,10040,10040,10040,0
|
|
20240809,160500,1108756700,10040,10040,10040,10040,0
|
|
20240809,160400,1108756700,10040,10040,10040,10040,0
|
|
20240809,160300,1108756700,10040,10040,10040,10040,0
|
|
20240809,160200,1108756700,10040,10040,10040,10040,0
|
|
20240809,160100,1108756700,10040,10040,10040,10040,0
|
|
20240809,160000,1108756700,10040,10040,10040,10040,0
|
|
20240809,155900,1108756700,10040,10040,10040,10040,0
|
|
20240809,155800,1108756700,10040,10040,10040,10040,0
|
|
20240809,155700,1108756700,10040,10040,10040,10040,0
|
|
20240809,155600,1108756700,10040,10040,10040,10040,0
|
|
20240809,155500,1108756700,10040,10040,10040,10040,0
|
|
20240809,155400,1108756700,10040,10040,10040,10040,0
|
|
20240809,155300,1108756700,10040,10040,10040,10040,0
|
|
20240809,155200,1108756700,10040,10040,10040,10040,0
|
|
20240809,155100,1108756700,10040,10040,10040,10040,0
|
|
20240809,155000,1108756700,10040,10040,10040,10040,0
|
|
20240809,154900,1108756700,10040,10040,10040,10040,0
|
|
20240809,154800,1108756700,10040,10040,10040,10040,0
|
|
20240809,154700,1108756700,10040,10040,10040,10040,1256
|
|
20240809,154600,1108756700,10040,10040,10040,10040,0
|
|
20240809,154500,1108756700,10040,10040,10040,10040,0
|
|
20240809,154400,1108756700,10040,10040,10040,10040,0
|
|
20240809,154300,1108756700,10040,10040,10040,10040,0
|
|
20240809,154200,1108756700,10040,10040,10040,10040,0
|
|
20240809,154100,1108756700,10040,10040,10040,10040,0
|
|
20240809,154000,1108756700,10040,10040,10040,10040,0
|
|
20240809,153900,1108756700,10040,10040,10040,10040,0
|
|
20240809,153800,1108756700,10040,10040,10040,10040,0
|
|
20240809,153700,1108756700,10040,10040,10040,10040,0
|
|
20240809,153600,1108756700,10040,10040,10040,10040,0
|
|
20240809,153500,1108756700,10040,10040,10040,10040,0
|
|
20240809,153400,1108756700,10040,10040,10040,10040,0
|
|
20240809,153300,1108756700,10040,10040,10040,10040,0
|
|
20240809,153200,1108756700,10040,10040,10040,10040,0
|
|
20240809,153100,1108756700,10040,10040,10040,10040,0
|
|
20240809,153000,1108756700,10040,10040,10040,10040,1256
|
|
20240809,152900,1096146460,10040,10040,10040,10040,0
|
|
20240809,152800,1096146460,10040,10040,10040,10040,0
|
|
20240809,152700,1096146460,10040,10040,10040,10040,0
|
|
20240809,152600,1096146460,10040,10040,10040,10040,0
|
|
20240809,152500,1096146460,10040,10040,10040,10040,0
|
|
20240809,152400,1096146460,10040,10040,10040,10040,0
|
|
20240809,152300,1096146460,10040,10040,10040,10040,0
|
|
20240809,152200,1096146460,10040,10040,10040,10040,0
|
|
20240809,152100,1096146460,10040,10040,10040,10040,0
|
|
20240809,152000,1096146460,10040,10040,10040,10040,0
|
|
20240809,151900,1096146460,10040,10050,10070,10040,445
|
|
20240809,151800,1091676600,10070,10070,10070,10050,3309
|
|
20240809,151700,1058387250,10070,10080,10080,10070,71
|
|
20240809,151600,1057672240,10070,10070,10070,10070,553
|
|
20240809,151500,1052103530,10090,10090,10090,10090,3
|
|
20240809,151400,1052073260,10090,10070,10090,10070,185
|
|
20240809,151300,1050208870,10080,10080,10080,10080,61
|
|
20240809,151200,1049593990,10080,10090,10090,10080,229
|
|
20240809,151100,1047285650,10080,10090,10090,10080,19
|
|
20240809,151000,1047094120,10080,10090,10090,10080,212
|
|
20240809,150900,1044955160,10090,10080,10090,10080,31
|
|
20240809,150800,1044642660,10080,10080,10080,10080,316
|
|
20240809,150700,1041457380,10080,10080,10080,10080,55
|
|
20240809,150600,1040902980,10070,10080,10080,10070,12
|
|
20240809,150500,1040782100,10070,10070,10070,10070,8
|
|
20240809,150400,1040701540,10080,10090,10090,10080,307
|
|
20240809,150300,1037606960,10090,10080,10090,10080,188
|
|
20240809,150200,1035711890,10090,10090,10090,10090,1
|
|
20240809,150100,1035701800,10080,10090,10090,10080,426
|
|
20240809,150000,1031407680,10100,10100,10100,10100,12
|
|
20240809,145900,1031286480,10100,10110,10110,10100,66
|
|
20240809,145800,1030619270,10100,10100,10100,10100,167
|
|
20240809,145700,1028932570,10090,10080,10090,10080,12
|
|
20240809,145600,1028811570,10090,10100,10100,10090,96
|
|
20240809,145500,1027842920,10090,10090,10100,10090,59
|
|
20240809,145400,1027247590,10090,10090,10090,10090,2
|
|
20240809,145300,1027227410,10090,10090,10090,10090,311
|
|
20240809,145200,1024089420,10090,10100,10100,10090,10
|
|
20240809,145100,1023988500,10090,10090,10090,10090,80
|
|
20240809,145000,1023181300,10090,10090,10090,10090,114
|
|
20240809,144900,1022031040,10100,10080,10100,10080,29
|
|
20240809,144800,1021738540,10080,10090,10090,10080,17
|
|
20240809,144700,1021567070,10100,10100,10100,10100,69
|
|
20240809,144600,1020870170,10110,10110,10110,10110,2
|
|
20240809,144500,1020849950,10100,10100,10100,10100,138
|
|
20240809,144400,1019456150,10100,10090,10100,10090,2370
|
|
20240809,144300,995536560,10070,10070,10080,10070,2044
|
|
20240809,144200,974938470,10070,10070,10070,10070,5
|
|
20240809,144100,974888120,10070,10070,10070,10070,2
|
|
20240809,144000,974867980,10070,10070,10070,10070,446
|
|
20240809,143900,970376760,10080,10060,10080,10060,67
|
|
20240809,143800,969702140,10060,10070,10070,10060,3
|
|
20240809,143700,969671940,10070,10060,10070,10060,1812
|
|
20240809,143600,951435110,10050,10040,10050,10040,74
|
|
20240809,143500,950691460,10040,10050,10050,10040,3
|
|
20240809,143400,950661320,10050,10050,10050,10050,269
|
|
20240809,143300,947957870,10050,10050,10050,10050,151
|
|
20240809,143200,946440320,10060,10060,10060,10060,2
|
|
20240809,143100,946420200,10050,10040,10050,10040,151
|
|
20240809,143000,944902780,10040,10040,10040,10040,212
|
|
20240809,142900,942774300,10060,10040,10060,10030,272
|
|
20240809,142800,940043450,10030,10020,10030,10020,843
|
|
20240809,142700,931588210,10020,10030,10030,10020,92
|
|
20240809,142600,930666350,10030,10020,10030,10020,19
|
|
20240809,142500,930475960,10020,10020,10020,10020,223
|
|
20240809,142400,928241500,10020,10020,10030,10020,52
|
|
20240809,142300,927720440,10020,10020,10020,10020,0
|
|
20240809,142200,927720440,10020,10020,10020,10020,60
|
|
20240809,142100,927119240,10030,10020,10030,10020,4
|
|
20240809,142000,927079140,10020,10020,10020,10020,58
|
|
20240809,141900,926497980,10030,10030,10030,10030,10
|
|
20240809,141800,926397680,10030,10020,10030,10020,86
|
|
20240809,141700,925535940,10020,10020,10020,10020,276
|
|
20240809,141600,922770420,10010,10010,10010,10010,8
|
|
20240809,141500,922690340,10020,10020,10020,10010,73
|
|
20240809,141400,921959560,10010,10020,10020,10010,31
|
|
20240809,141300,921649140,10020,10020,10030,10020,125
|
|
20240809,141200,920396620,10020,10030,10030,10020,137
|
|
20240809,141100,919023860,10020,10020,10030,10020,58
|
|
20240809,141000,918442690,10020,10020,10030,10020,191
|
|
20240809,140900,916528770,10020,10020,10020,10010,8
|
|
20240809,140800,916448620,10020,10010,10030,10010,291
|
|
20240809,140700,913535120,10010,10010,10030,10010,172
|
|
20240809,140600,911813340,10020,10020,10020,10010,830
|
|
20240809,140500,903497220,10020,10020,10040,10010,529
|
|
20240809,140400,898194990,10020,10020,10020,10020,111
|
|
20240809,140300,897082770,10020,10020,10020,10020,60
|
|
20240809,140200,896481570,10010,10030,10030,10010,1029
|
|
20240809,140100,886170860,10030,10030,10030,10020,2112
|
|
20240809,140000,864998900,10030,10030,10040,10030,1312
|
|
20240809,135900,851839530,10030,10020,10030,10020,103
|
|
20240809,135800,850806450,10050,10040,10050,10030,2894
|
|
20240809,135700,821769550,10040,10040,10040,10040,1007
|
|
20240809,135600,811659270,10030,10040,10060,10030,1497
|
|
20240809,135500,796626430,10030,10040,10050,10030,1047
|
|
20240809,135400,786114480,10050,10030,10050,10030,144
|
|
20240809,135300,784669230,10030,10040,10050,10030,1014
|
|
20240809,135200,774488660,10040,10040,10040,10040,94
|
|
20240809,135100,773544900,10040,10040,10040,10040,567
|
|
20240809,135000,767852220,10040,10050,10060,10040,54
|
|
20240809,134900,767309510,10050,10050,10050,10050,20
|
|
20240809,134800,767108510,10040,10040,10050,10040,354
|
|
20240809,134700,763552350,10060,10050,10060,10040,2455
|
|
20240809,134600,738884560,10060,10050,10060,10050,58
|
|
20240809,134500,738301100,10050,10060,10060,10050,61
|
|
20240809,134400,737688040,10060,10050,10060,10050,45
|
|
20240809,134300,737235770,10050,10050,10050,10050,108
|
|
20240809,134200,736150370,10050,10060,10060,10050,11
|
|
20240809,134100,736039790,10060,10060,10060,10060,101
|
|
20240809,134000,735023730,10070,10060,10070,10060,3
|
|
20240809,133900,734993530,10060,10060,10070,10050,570
|
|
20240809,133800,729264250,10060,10060,10060,10060,198
|
|
20240809,133700,727272370,10070,10070,10070,10070,0
|
|
20240809,133600,727272370,10070,10060,10070,10060,62
|
|
20240809,133500,726648630,10070,10070,10070,10070,0
|
|
20240809,133400,726648630,10070,10070,10070,10070,199
|
|
20240809,133300,724644700,10070,10060,10070,10060,70
|
|
20240809,133200,723940480,10070,10070,10070,10070,2
|
|
20240809,133100,723920340,10060,10050,10060,10050,787
|
|
20240809,133000,716003170,10050,10060,10060,10050,119
|
|
20240809,132900,714806690,10050,10050,10050,10050,0
|
|
20240809,132800,714806690,10050,10050,10060,10050,783
|
|
20240809,132700,706936930,10070,10060,10070,10060,892
|
|
20240809,132600,697963390,10060,10060,10070,10060,201
|
|
20240809,132500,695940830,10060,10070,10070,10060,11
|
|
20240809,132400,695830140,10070,10070,10070,10070,128
|
|
20240809,132300,694541180,10060,10070,10070,10060,4224
|
|
20240809,132200,652021130,10070,10070,10080,10070,111
|
|
20240809,132100,650903330,10080,10080,10080,10080,222
|
|
20240809,132000,648665570,10080,10080,10080,10080,100
|
|
20240809,131900,647657570,10080,10090,10090,10080,17
|
|
20240809,131800,647486190,10080,10080,10080,10080,61
|
|
20240809,131700,646871310,10090,10090,10090,10090,82
|
|
20240809,131600,646043930,10090,10090,10100,10090,87
|
|
20240809,131500,645166080,10100,10100,10100,10100,0
|
|
20240809,131400,645166080,10100,10100,10100,10100,0
|
|
20240809,131300,645166080,10100,10090,10100,10090,244
|
|
20240809,131200,642704100,10080,10080,10080,10080,0
|
|
20240809,131100,642704100,10080,10090,10090,10080,69
|
|
20240809,131000,642008560,10080,10080,10080,10080,170
|
|
20240809,130900,640294960,10080,10080,10080,10080,0
|
|
20240809,130800,640294960,10080,10090,10090,10080,63
|
|
20240809,130700,639659900,10080,10080,10080,10080,100
|
|
20240809,130600,638651900,10080,10080,10090,10080,66
|
|
20240809,130500,637986580,10080,10080,10080,10080,58
|
|
20240809,130400,637401940,10080,10080,10080,10080,475
|
|
20240809,130300,632613940,10080,10080,10080,10080,61
|
|
20240809,130200,631999060,10090,10080,10090,10080,71
|
|
20240809,130100,631283160,10090,10080,10090,10080,73
|
|
20240809,130000,630547290,10090,10090,10090,10090,207
|
|
20240809,125900,628458660,10090,10090,10090,10090,58
|
|
20240809,125800,627873440,10100,10100,10100,10100,69
|
|
20240809,125700,627176540,10110,10110,10110,10110,0
|
|
20240809,125600,627176540,10110,10080,10110,10080,539
|
|
20240809,125500,621738900,10090,10090,10090,10090,100
|
|
20240809,125400,620729900,10080,10080,10090,10080,69
|
|
20240809,125300,620034360,10080,10080,10080,10080,120
|
|
20240809,125200,618824760,10080,10080,10080,10080,8
|
|
20240809,125100,618744120,10080,10090,10090,10080,77
|
|
20240809,125000,617967940,10090,10090,10090,10090,50
|
|
20240809,124900,617463440,10080,10080,10080,10080,8
|
|
20240809,124800,617382800,10100,10100,10100,10100,2
|
|
20240809,124700,617362600,10090,10090,10090,10090,773
|
|
20240809,124600,609563030,10090,10090,10090,10090,220
|
|
20240809,124500,607343230,10090,10090,10090,10090,419
|
|
20240809,124400,603115520,10070,10080,10080,10070,1157
|
|
20240809,124300,591453960,10090,10090,10090,10090,0
|
|
20240809,124200,591453960,10090,10090,10090,10090,101
|
|
20240809,124100,590434870,10080,10080,10080,10080,72
|
|
20240809,124000,589709110,10080,10090,10090,10080,247
|
|
20240809,123900,587219330,10080,10070,10080,10070,1010
|
|
20240809,123800,577041070,10070,10080,10080,10070,10
|
|
20240809,123700,576940350,10080,10080,10080,10080,203
|
|
20240809,123600,574894110,10080,10080,10080,10080,0
|
|
20240809,123500,574894110,10080,10080,10080,10080,166
|
|
20240809,123400,573220830,10080,10090,10090,10080,272
|
|
20240809,123300,570479020,10080,10080,10080,10080,211
|
|
20240809,123200,568352140,10080,10080,10080,10080,5
|
|
20240809,123100,568301740,10070,10080,10080,10070,464
|
|
20240809,123000,563625240,10080,10070,10080,10070,267
|
|
20240809,122900,560935050,10070,10070,10070,10070,24
|
|
20240809,122800,560693370,10080,10070,10080,10070,63
|
|
20240809,122700,560058940,10060,10060,10060,10060,0
|
|
20240809,122600,560058940,10060,10070,10070,10060,206
|
|
20240809,122500,557985550,10070,10070,10070,10070,0
|
|
20240809,122400,557985550,10070,10060,10070,10060,32
|
|
20240809,122300,557663390,10080,10080,10080,10080,2
|
|
20240809,122200,557643230,10070,10070,10070,10070,248
|
|
20240809,122100,555145870,10070,10070,10070,10070,304
|
|
20240809,122000,552084590,10060,10080,10080,10060,10
|
|
20240809,121900,551983950,10070,10070,10070,10070,216
|
|
20240809,121800,549808830,10080,10080,10080,10080,5
|
|
20240809,121700,549758430,10080,10070,10080,10070,59
|
|
20240809,121600,549164270,10070,10080,10080,10070,228
|
|
20240809,121500,546866080,10070,10080,10080,10070,566
|
|
20240809,121400,541165900,10080,10070,10080,10070,69
|
|
20240809,121300,540471050,10080,10080,10080,10080,1
|
|
20240809,121200,540460970,10070,10070,10070,10070,2
|
|
20240809,121100,540440830,10090,10090,10090,10090,2
|
|
20240809,121000,540420650,10090,10080,10090,10080,275
|
|
20240809,120900,537645910,10080,10070,10080,10070,221
|
|
20240809,120800,535418630,10070,10070,10070,10070,100
|
|
20240809,120700,534411630,10060,10060,10060,10060,50
|
|
20240809,120600,533908630,10070,10070,10080,10070,115
|
|
20240809,120500,532750560,10070,10070,10070,10070,8
|
|
20240809,120400,532670000,10070,10080,10080,10070,94
|
|
20240809,120300,531723410,10080,10080,10080,10080,505
|
|
20240809,120200,526633010,10080,10080,10080,10080,197
|
|
20240809,120100,524647250,10080,10080,10080,10080,8
|
|
20240809,120000,524566610,10090,10090,10090,10090,2
|
|
20240809,115900,524546430,10080,10080,10080,10080,62
|
|
20240809,115800,523921470,10080,10080,10080,10080,0
|
|
20240809,115700,523921470,10080,10090,10090,10080,58
|
|
20240809,115600,523336330,10090,10090,10090,10090,40
|
|
20240809,115500,522932730,10090,10090,10090,10090,157
|
|
20240809,115400,521348600,10090,10080,10090,10080,72
|
|
20240809,115300,520622130,10090,10090,10090,10090,140
|
|
20240809,115200,519209530,10080,10080,10080,10080,171
|
|
20240809,115100,517485850,10090,10090,10090,10090,0
|
|
20240809,115000,517485850,10090,10090,10090,10090,0
|
|
20240809,114900,517485850,10090,10070,10090,10070,502
|
|
20240809,114800,512422970,10070,10060,10070,10060,44
|
|
20240809,114700,511979930,10060,10070,10070,10060,87
|
|
20240809,114600,511104600,10060,10060,10070,10060,12
|
|
20240809,114500,510983860,10070,10070,10070,10070,10
|
|
20240809,114400,510883160,10080,10070,10080,10070,210
|
|
20240809,114300,508767360,10070,10070,10070,10070,110
|
|
20240809,114200,507659660,10060,10060,10060,10060,0
|
|
20240809,114100,507659660,10060,10070,10070,10060,100
|
|
20240809,114000,506652770,10080,10070,10080,10070,104
|
|
20240809,113900,505605470,10070,10070,10070,10070,180
|
|
20240809,113800,503792870,10070,10070,10070,10070,2
|
|
20240809,113700,503772730,10060,10070,10070,10060,56
|
|
20240809,113600,503209310,10060,10070,10070,10060,507
|
|
20240809,113500,498108830,10070,10070,10070,10070,42
|
|
20240809,113400,497685890,10060,10060,10060,10060,46
|
|
20240809,113300,497223130,10070,10070,10070,10070,0
|
|
20240809,113200,497223130,10070,10080,10080,10070,106
|
|
20240809,113100,496155680,10070,10070,10070,10070,20
|
|
20240809,113000,495954280,10070,10070,10070,10070,0
|
|
20240809,112900,495954280,10070,10070,10080,10070,44
|
|
20240809,112800,495511170,10070,10070,10070,10070,401
|
|
20240809,112700,491473100,10070,10060,10070,10060,118
|
|
20240809,112600,490285530,10070,10070,10070,10060,18
|
|
20240809,112500,490104350,10070,10060,10070,10060,268
|
|
20240809,112400,487408260,10070,10060,10070,10060,147
|
|
20240809,112300,485929420,10070,10070,10070,10060,80
|
|
20240809,112200,485124520,10060,10060,10060,10060,101
|
|
20240809,112100,484108460,10070,10070,10070,10070,2
|
|
20240809,112000,484088320,10060,10070,10070,10060,150
|
|
20240809,111900,482578550,10070,10070,10070,10070,15
|
|
20240809,111800,482427500,10080,10070,10080,10070,119
|
|
20240809,111700,481229150,10070,10070,10070,10070,369
|
|
20240809,111600,477513320,10070,10070,10070,10070,0
|
|
20240809,111500,477513320,10070,10080,10080,10070,22
|
|
20240809,111400,477291770,10070,10070,10070,10070,90
|
|
20240809,111300,476385470,10070,10070,10070,10070,397
|
|
20240809,111200,472387680,10080,10070,10080,10070,9
|
|
20240809,111100,472297030,10070,10070,10070,10070,0
|
|
20240809,111000,472297030,10070,10080,10080,10070,59
|
|
20240809,110900,471702850,10080,10080,10080,10080,122
|
|
20240809,110800,470473090,10090,10080,10090,10080,326
|
|
20240809,110700,467186920,10080,10080,10080,10080,299
|
|
20240809,110600,464173000,10070,10080,10080,10070,13
|
|
20240809,110500,464042000,10070,10070,10070,10070,71
|
|
20240809,110400,463327030,10080,10080,10080,10080,65
|
|
20240809,110300,462671830,10070,10080,10080,10070,59
|
|
20240809,110200,462077680,10070,10070,10070,10070,334
|
|
20240809,110100,458714300,10070,10060,10070,10060,148
|
|
20240809,110000,457224020,10060,10070,10070,10060,802
|
|
20240809,105900,449150180,10070,10070,10070,10070,88
|
|
20240809,105800,448264020,10080,10080,10080,10070,104
|
|
20240809,105700,447216310,10080,10080,10080,10080,172
|
|
20240809,105600,445482550,10080,10080,10080,10080,1
|
|
20240809,105500,445472470,10090,10070,10090,10070,3
|
|
20240809,105400,445442220,10080,10080,10080,10080,104
|
|
20240809,105300,444393900,10080,10080,10090,10070,154
|
|
20240809,105200,442842160,10080,10080,10080,10080,0
|
|
20240809,105100,442842160,10080,10080,10080,10080,0
|
|
20240809,105000,442842160,10080,10070,10080,10070,143
|
|
20240809,104900,441402110,10060,10060,10060,10060,0
|
|
20240809,104800,441402110,10060,10060,10060,10060,85
|
|
20240809,104700,440547010,10070,10070,10070,10070,2
|
|
20240809,104600,440526870,10070,10060,10070,10060,10
|
|
20240809,104500,440426250,10080,10080,10080,10060,1108
|
|
20240809,104400,429270780,10070,10090,10090,10070,133
|
|
20240809,104300,427929820,10090,10100,10100,10090,58
|
|
20240809,104200,427344340,10090,10090,10090,10090,0
|
|
20240809,104100,427344340,10090,10090,10090,10080,123
|
|
20240809,104000,426103340,10100,10100,10100,10100,4
|
|
20240809,103900,426062940,10120,10090,10120,10090,659
|
|
20240809,103800,419404880,10080,10080,10090,10080,144
|
|
20240809,103700,417952010,10090,10070,10100,10070,254
|
|
20240809,103600,415389130,10070,10090,10090,10070,572
|
|
20240809,103500,409627560,10080,10080,10080,10080,0
|
|
20240809,103400,409627560,10080,10070,10080,10070,111
|
|
20240809,103300,408508780,10080,10080,10080,10080,116
|
|
20240809,103200,407339500,10080,10080,10080,10080,60
|
|
20240809,103100,406734700,10070,10080,10080,10070,123
|
|
20240809,103000,405495830,10070,10060,10070,10060,717
|
|
20240809,102900,398277670,10060,10060,10060,10060,0
|
|
20240809,102800,398277670,10060,10060,10060,10060,222
|
|
20240809,102700,396044350,10060,10060,10060,10060,503
|
|
20240809,102600,390984170,10060,10060,10060,10060,289
|
|
20240809,102500,388076830,10060,10060,10060,10060,100
|
|
20240809,102400,387070830,10070,10060,10070,10060,187
|
|
20240809,102300,385189560,10070,10080,10080,10070,250
|
|
20240809,102200,382671980,10080,10070,10090,10070,104
|
|
20240809,102100,381624660,10070,10070,10070,10070,100
|
|
20240809,102000,380617660,10070,10070,10070,10070,0
|
|
20240809,101900,380617660,10070,10070,10070,10070,125
|
|
20240809,101800,379358910,10080,10070,10080,10070,101
|
|
20240809,101700,378341830,10070,10070,10070,10070,61
|
|
20240809,101600,377727560,10070,10050,10070,10050,805
|
|
20240809,101500,369636330,10050,10040,10050,10040,207
|
|
20240809,101400,367557040,10050,10050,10050,10050,53
|
|
20240809,101300,367024390,10050,10050,10050,10050,18
|
|
20240809,101200,366843490,10040,10050,10080,10040,330
|
|
20240809,101100,363526850,10070,10090,10090,10060,847
|
|
20240809,101000,355001580,10090,10090,10090,10090,2
|
|
20240809,100900,354981400,10070,10080,10080,10070,4
|
|
20240809,100800,354941090,10080,10090,10090,10080,113
|
|
20240809,100700,353801000,10090,10090,10090,10090,4
|
|
20240809,100600,353760640,10090,10100,10100,10090,143
|
|
20240809,100500,352317680,10100,10080,10100,10080,266
|
|
20240809,100400,349634970,10050,10050,10050,10050,0
|
|
20240809,100300,349634970,10050,10080,10080,10050,2
|
|
20240809,100200,349614840,10050,10090,10090,10050,814
|
|
20240809,100100,341426530,10090,10090,10090,10090,21
|
|
20240809,100000,341214640,10070,10070,10090,10070,317
|
|
20240809,095900,338020110,10060,10070,10090,10060,278
|
|
20240809,095800,335220640,10070,10070,10070,10060,14
|
|
20240809,095700,335079670,10070,10060,10070,10060,197
|
|
20240809,095600,333097840,10060,10050,10060,10050,120
|
|
20240809,095500,331891770,10050,10040,10050,10040,554
|
|
20240809,095400,326326100,10040,10030,10040,10030,523
|
|
20240809,095300,321077980,10040,10050,10050,10030,1201
|
|
20240809,095200,309019820,10070,10060,10070,10050,15
|
|
20240809,095100,308868950,10060,10050,10060,10040,754
|
|
20240809,095000,301288260,10050,10050,10050,10050,438
|
|
20240809,094900,296886360,10050,10050,10070,10050,388
|
|
20240809,094800,292986310,10050,10060,10070,10050,398
|
|
20240809,094700,288982430,10080,10060,10090,10060,1725
|
|
20240809,094600,271605870,10050,10060,10060,10050,1437
|
|
20240809,094500,257160970,10060,10060,10060,10060,245
|
|
20240809,094400,254696270,10040,10040,10050,10040,151
|
|
20240809,094300,253179720,10060,10080,10080,10040,2610
|
|
20240809,094200,226896400,10080,10090,10090,10080,533
|
|
20240809,094100,221518560,10090,10090,10100,10090,21
|
|
20240809,094000,221306570,10090,10100,10100,10090,104
|
|
20240809,093900,220256200,10100,10110,10120,10100,899
|
|
20240809,093800,211172130,10120,10140,10140,10120,93
|
|
20240809,093700,210230950,10120,10120,10120,10120,142
|
|
20240809,093600,208793910,10120,10110,10120,10110,133
|
|
20240809,093500,207448040,10110,10110,10110,10110,123
|
|
20240809,093400,206204510,10110,10120,10120,10110,139
|
|
20240809,093300,204799040,10120,10110,10120,10110,83
|
|
20240809,093200,203959490,10130,10150,10150,10120,379
|
|
20240809,093100,200116260,10150,10150,10150,10150,0
|
|
20240809,093000,200116260,10150,10150,10150,10150,0
|
|
20240809,092900,200116260,10150,10150,10150,10150,218
|
|
20240809,092800,197903560,10130,10120,10130,10120,268
|
|
20240809,092700,195190100,10120,10130,10130,10120,42
|
|
20240809,092600,194764760,10160,10140,10160,10140,566
|
|
20240809,092500,189025500,10140,10130,10140,10130,147
|
|
20240809,092400,187535250,10130,10140,10150,10130,1634
|
|
20240809,092300,170972960,10150,10160,10160,10150,1872
|
|
20240809,092200,151964290,10160,10160,10160,10150,641
|
|
20240809,092100,145455060,10160,10150,10160,10150,75
|
|
20240809,092000,144693660,10150,10150,10150,10140,933
|
|
20240809,091900,135226790,10140,10140,10140,10140,99
|
|
20240809,091800,134222930,10150,10150,10150,10150,0
|
|
20240809,091700,134222930,10150,10150,10150,10150,44
|
|
20240809,091600,133776330,10150,10140,10150,10140,190
|
|
20240809,091500,131849630,10150,10130,10160,10130,4210
|
|
20240809,091400,89162330,10130,10140,10140,10130,587
|
|
20240809,091300,83214850,10140,10140,10160,10140,8
|
|
20240809,091200,83133650,10160,10130,10160,10130,626
|
|
20240809,091100,76780070,10130,10180,10180,10130,1236
|
|
20240809,091000,64230390,10180,10180,10190,10180,128
|
|
20240809,090900,62927340,10180,10180,10180,10170,18
|
|
20240809,090800,62744260,10150,10130,10160,10130,506
|
|
20240809,090700,57608950,10140,10130,10140,10120,245
|
|
20240809,090600,55127680,10140,10150,10150,10120,135
|
|
20240809,090500,53758470,10150,10140,10150,10140,153
|
|
20240809,090400,52206550,10130,10130,10130,10110,838
|
|
20240809,090300,43724180,10140,10130,10140,10130,628
|
|
20240809,090200,37358940,10140,10140,10230,10140,1191
|
|
20240809,090100,25262630,10140,10140,10150,10120,1508
|
|
20240809,090000,9973780,10110,10180,10180,10110,977
|