579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183600,1941983900,19060,19060,19060,19060,4583
|
|
20240805,183500,1941983900,19060,19060,19060,19060,0
|
|
20240805,183400,1941983900,19060,19060,19060,19060,0
|
|
20240805,183300,1941983900,19060,19060,19060,19060,0
|
|
20240805,183200,1941983900,19060,19060,19060,19060,0
|
|
20240805,183100,1941983900,19060,19060,19060,19060,0
|
|
20240805,183000,1941983900,19060,19060,19060,19060,0
|
|
20240805,182900,1941983900,19060,19060,19060,19060,0
|
|
20240805,182800,1941983900,19060,19060,19060,19060,0
|
|
20240805,182700,1941983900,19060,19060,19060,19060,0
|
|
20240805,182600,1941983900,19060,19060,19060,19060,0
|
|
20240805,182500,1941983900,19060,19060,19060,19060,0
|
|
20240805,182400,1941983900,19060,19060,19060,19060,0
|
|
20240805,182300,1941983900,19060,19060,19060,19060,0
|
|
20240805,182200,1941983900,19060,19060,19060,19060,0
|
|
20240805,182100,1941983900,19060,19060,19060,19060,0
|
|
20240805,182000,1941983900,19060,19060,19060,19060,0
|
|
20240805,181900,1941983900,19060,19060,19060,19060,0
|
|
20240805,181800,1941983900,19060,19060,19060,19060,0
|
|
20240805,181700,1941983900,19060,19060,19060,19060,0
|
|
20240805,181600,1941983900,19060,19060,19060,19060,0
|
|
20240805,181500,1941983900,19060,19060,19060,19060,0
|
|
20240805,181400,1941983900,19060,19060,19060,19060,0
|
|
20240805,181300,1941983900,19060,19060,19060,19060,0
|
|
20240805,181200,1941983900,19060,19060,19060,19060,0
|
|
20240805,181100,1941983900,19060,19060,19060,19060,0
|
|
20240805,181000,1941983900,19060,19060,19060,19060,0
|
|
20240805,180900,1941983900,19060,19060,19060,19060,0
|
|
20240805,180800,1941983900,19060,19060,19060,19060,0
|
|
20240805,180700,1941983900,19060,19060,19060,19060,0
|
|
20240805,180600,1941983900,19060,19060,19060,19060,4583
|
|
20240805,180500,1941983900,19060,19060,19060,19060,0
|
|
20240805,180400,1941983900,19060,19060,19060,19060,0
|
|
20240805,180300,1941983900,19060,19060,19060,19060,0
|
|
20240805,180200,1941983900,19060,19060,19060,19060,0
|
|
20240805,180100,1941983900,19060,19060,19060,19060,0
|
|
20240805,180000,1941983900,19060,19060,19060,19060,0
|
|
20240805,175900,1941983900,19060,19060,19060,19060,0
|
|
20240805,175800,1941983900,19060,19060,19060,19060,0
|
|
20240805,175700,1941983900,19060,19060,19060,19060,0
|
|
20240805,175600,1941983900,19060,19060,19060,19060,0
|
|
20240805,175500,1941983900,19060,19060,19060,19060,0
|
|
20240805,175400,1941983900,19060,19060,19060,19060,0
|
|
20240805,175300,1941983900,19060,19060,19060,19060,0
|
|
20240805,175200,1941983900,19060,19060,19060,19060,0
|
|
20240805,175100,1941983900,19060,19060,19060,19060,0
|
|
20240805,175000,1941983900,19060,19060,19060,19060,0
|
|
20240805,174900,1941983900,19060,19060,19060,19060,0
|
|
20240805,174800,1941983900,19060,19060,19060,19060,0
|
|
20240805,174700,1941983900,19060,19060,19060,19060,0
|
|
20240805,174600,1941983900,19060,19060,19060,19060,0
|
|
20240805,174500,1941983900,19060,19060,19060,19060,0
|
|
20240805,174400,1941983900,19060,19060,19060,19060,0
|
|
20240805,174300,1941983900,19060,19060,19060,19060,0
|
|
20240805,174200,1941983900,19060,19060,19060,19060,0
|
|
20240805,174100,1941983900,19060,19060,19060,19060,0
|
|
20240805,174000,1941983900,19060,19060,19060,19060,0
|
|
20240805,173900,1941983900,19060,19060,19060,19060,0
|
|
20240805,173800,1941983900,19060,19060,19060,19060,0
|
|
20240805,173700,1941983900,19060,19060,19060,19060,0
|
|
20240805,173600,1941983900,19060,19060,19060,19060,4583
|
|
20240805,173500,1941983900,19060,19060,19060,19060,0
|
|
20240805,173400,1941983900,19060,19060,19060,19060,0
|
|
20240805,173300,1941983900,19060,19060,19060,19060,0
|
|
20240805,173200,1941983900,19060,19060,19060,19060,0
|
|
20240805,173100,1941983900,19060,19060,19060,19060,0
|
|
20240805,173000,1941983900,19060,19060,19060,19060,0
|
|
20240805,172900,1941983900,19060,19060,19060,19060,0
|
|
20240805,172800,1941983900,19060,19060,19060,19060,0
|
|
20240805,172700,1941983900,19060,19060,19060,19060,0
|
|
20240805,172600,1941983900,19060,19060,19060,19060,0
|
|
20240805,172500,1941983900,19060,19060,19060,19060,0
|
|
20240805,172400,1941983900,19060,19060,19060,19060,0
|
|
20240805,172300,1941983900,19060,19060,19060,19060,0
|
|
20240805,172200,1941983900,19060,19060,19060,19060,0
|
|
20240805,172100,1941983900,19060,19060,19060,19060,0
|
|
20240805,172000,1941983900,19060,19060,19060,19060,0
|
|
20240805,171900,1941983900,19060,19060,19060,19060,0
|
|
20240805,171800,1941983900,19060,19060,19060,19060,0
|
|
20240805,171700,1941983900,19060,19060,19060,19060,0
|
|
20240805,171600,1941983900,19060,19060,19060,19060,0
|
|
20240805,171500,1941983900,19060,19060,19060,19060,0
|
|
20240805,171400,1941983900,19060,19060,19060,19060,0
|
|
20240805,171300,1941983900,19060,19060,19060,19060,0
|
|
20240805,171200,1941983900,19060,19060,19060,19060,0
|
|
20240805,171100,1941983900,19060,19060,19060,19060,0
|
|
20240805,171000,1941983900,19060,19060,19060,19060,0
|
|
20240805,170900,1941983900,19060,19060,19060,19060,0
|
|
20240805,170800,1941983900,19060,19060,19060,19060,0
|
|
20240805,170700,1941983900,19060,19060,19060,19060,0
|
|
20240805,170600,1941983900,19060,19060,19060,19060,4583
|
|
20240805,170500,1941983900,19060,19060,19060,19060,0
|
|
20240805,170400,1941983900,19060,19060,19060,19060,0
|
|
20240805,170300,1941983900,19060,19060,19060,19060,0
|
|
20240805,170200,1941983900,19060,19060,19060,19060,0
|
|
20240805,170100,1941983900,19060,19060,19060,19060,0
|
|
20240805,170000,1941983900,19060,19060,19060,19060,0
|
|
20240805,165900,1941983900,19060,19060,19060,19060,0
|
|
20240805,165800,1941983900,19060,19060,19060,19060,0
|
|
20240805,165700,1941983900,19060,19060,19060,19060,0
|
|
20240805,165600,1941983900,19060,19060,19060,19060,0
|
|
20240805,165500,1941983900,19060,19060,19060,19060,0
|
|
20240805,165400,1941983900,19060,19060,19060,19060,0
|
|
20240805,165300,1941983900,19060,19060,19060,19060,0
|
|
20240805,165200,1941983900,19060,19060,19060,19060,0
|
|
20240805,165100,1941983900,19060,19060,19060,19060,0
|
|
20240805,165000,1941983900,19060,19060,19060,19060,0
|
|
20240805,164900,1941983900,19060,19060,19060,19060,0
|
|
20240805,164800,1941983900,19060,19060,19060,19060,0
|
|
20240805,164700,1941983900,19060,19060,19060,19060,0
|
|
20240805,164600,1941983900,19060,19060,19060,19060,0
|
|
20240805,164500,1941983900,19060,19060,19060,19060,0
|
|
20240805,164400,1941983900,19060,19060,19060,19060,0
|
|
20240805,164300,1941983900,19060,19060,19060,19060,0
|
|
20240805,164200,1941983900,19060,19060,19060,19060,0
|
|
20240805,164100,1941983900,19060,19060,19060,19060,0
|
|
20240805,164000,1941983900,19060,19060,19060,19060,0
|
|
20240805,163900,1941983900,19060,19060,19060,19060,0
|
|
20240805,163800,1941983900,19060,19060,19060,19060,0
|
|
20240805,163700,1941983900,19060,19060,19060,19060,0
|
|
20240805,163600,1941983900,19060,19060,19060,19060,4583
|
|
20240805,163500,1941983900,19060,19060,19060,19060,0
|
|
20240805,163400,1941983900,19060,19060,19060,19060,0
|
|
20240805,163300,1941983900,19060,19060,19060,19060,0
|
|
20240805,163200,1941983900,19060,19060,19060,19060,0
|
|
20240805,163100,1941983900,19060,19060,19060,19060,0
|
|
20240805,163000,1941983900,19060,19060,19060,19060,0
|
|
20240805,162900,1941983900,19060,19060,19060,19060,0
|
|
20240805,162800,1941983900,19060,19060,19060,19060,0
|
|
20240805,162700,1941983900,19060,19060,19060,19060,0
|
|
20240805,162600,1941983900,19060,19060,19060,19060,0
|
|
20240805,162500,1941983900,19060,19060,19060,19060,0
|
|
20240805,162400,1941983900,19060,19060,19060,19060,0
|
|
20240805,162300,1941983900,19060,19060,19060,19060,0
|
|
20240805,162200,1941983900,19060,19060,19060,19060,0
|
|
20240805,162100,1941983900,19060,19060,19060,19060,0
|
|
20240805,162000,1941983900,19060,19060,19060,19060,0
|
|
20240805,161900,1941983900,19060,19060,19060,19060,0
|
|
20240805,161800,1941983900,19060,19060,19060,19060,0
|
|
20240805,161700,1941983900,19060,19060,19060,19060,0
|
|
20240805,161600,1941983900,19060,19060,19060,19060,0
|
|
20240805,161500,1941983900,19060,19060,19060,19060,0
|
|
20240805,161400,1941983900,19060,19060,19060,19060,0
|
|
20240805,161300,1941983900,19060,19060,19060,19060,0
|
|
20240805,161200,1941983900,19060,19060,19060,19060,0
|
|
20240805,161100,1941983900,19060,19060,19060,19060,0
|
|
20240805,161000,1941983900,19060,19060,19060,19060,0
|
|
20240805,160900,1941983900,19060,19060,19060,19060,0
|
|
20240805,160800,1941983900,19060,19060,19060,19060,0
|
|
20240805,160700,1941983900,19060,19060,19060,19060,0
|
|
20240805,160600,1941983900,19060,19060,19060,19060,4583
|
|
20240805,160500,1941983900,19060,19060,19060,19060,0
|
|
20240805,160400,1941983900,19060,19060,19060,19060,0
|
|
20240805,160300,1941983900,19060,19060,19060,19060,0
|
|
20240805,160200,1941983900,19060,19060,19060,19060,0
|
|
20240805,160100,1941983900,19060,19060,19060,19060,0
|
|
20240805,160000,1941983900,19060,19060,19060,19060,0
|
|
20240805,155900,1941983900,19060,19060,19060,19060,0
|
|
20240805,155800,1941983900,19060,19060,19060,19060,0
|
|
20240805,155700,1941983900,19060,19060,19060,19060,0
|
|
20240805,155600,1941983900,19060,19060,19060,19060,0
|
|
20240805,155500,1941983900,19060,19060,19060,19060,0
|
|
20240805,155400,1941983900,19060,19060,19060,19060,0
|
|
20240805,155300,1941983900,19060,19060,19060,19060,0
|
|
20240805,155200,1941983900,19060,19060,19060,19060,0
|
|
20240805,155100,1941983900,19060,19060,19060,19060,0
|
|
20240805,155000,1941983900,19060,19060,19060,19060,0
|
|
20240805,154900,1941983900,19060,19060,19060,19060,0
|
|
20240805,154800,1941983900,19060,19060,19060,19060,0
|
|
20240805,154700,1941983900,19060,19060,19060,19060,0
|
|
20240805,154600,1941983900,19060,19060,19060,19060,0
|
|
20240805,154500,1941983900,19060,19060,19060,19060,0
|
|
20240805,154400,1941983900,19060,19060,19060,19060,0
|
|
20240805,154300,1941983900,19060,19060,19060,19060,0
|
|
20240805,154200,1941983900,19060,19060,19060,19060,0
|
|
20240805,154100,1941983900,19060,19060,19060,19060,0
|
|
20240805,154000,1941983900,19060,19060,19060,19060,0
|
|
20240805,153900,1941983900,19060,19060,19060,19060,0
|
|
20240805,153800,1941983900,19060,19060,19060,19060,0
|
|
20240805,153700,1941983900,19060,19060,19060,19060,0
|
|
20240805,153600,1941983900,19060,19060,19060,19060,4583
|
|
20240805,153500,1941983900,19060,19060,19060,19060,0
|
|
20240805,153400,1941983900,19060,19060,19060,19060,0
|
|
20240805,153300,1941983900,19060,19060,19060,19060,0
|
|
20240805,153200,1941983900,19060,19060,19060,19060,0
|
|
20240805,153100,1941983900,19060,19060,19060,19060,0
|
|
20240805,153000,1941983900,19060,19060,19060,19060,4583
|
|
20240805,152900,1854631920,19180,19180,19180,19180,0
|
|
20240805,152800,1854631920,19180,19180,19180,19180,0
|
|
20240805,152700,1854631920,19180,19180,19180,19180,0
|
|
20240805,152600,1854631920,19180,19180,19180,19180,0
|
|
20240805,152500,1854631920,19180,19180,19180,19180,0
|
|
20240805,152400,1854631920,19180,19180,19180,19180,0
|
|
20240805,152300,1854631920,19180,19180,19180,19180,0
|
|
20240805,152200,1854631920,19180,19180,19180,19180,0
|
|
20240805,152100,1854631920,19180,19180,19180,19180,0
|
|
20240805,152000,1854631920,19180,19180,19180,19180,0
|
|
20240805,151900,1854631920,19180,18630,19190,18630,1846
|
|
20240805,151800,1819770890,18680,18700,18700,18630,65
|
|
20240805,151700,1818556750,18700,18680,18700,18680,257
|
|
20240805,151600,1813751960,18680,18680,18680,18660,613
|
|
20240805,151500,1802302520,18690,18490,18690,18490,627
|
|
20240805,151400,1790699320,18480,18490,18490,18480,293
|
|
20240805,151300,1785281800,18500,18320,18500,18320,31
|
|
20240805,151200,1784710620,18310,18500,18500,18310,66
|
|
20240805,151100,1783500460,18500,18500,18500,18480,14
|
|
20240805,151000,1783241570,18300,18460,18500,18300,2751
|
|
20240805,150900,1732704130,18470,18370,18470,18370,51
|
|
20240805,150800,1731763120,18460,18490,18490,18400,10
|
|
20240805,150700,1731578550,18400,18450,18500,18400,629
|
|
20240805,150600,1719944500,18500,18520,18590,18500,1708
|
|
20240805,150500,1688322700,18530,18690,18690,18530,242
|
|
20240805,150400,1683832380,18690,18690,18690,18690,4
|
|
20240805,150300,1683757620,18530,18530,18530,18530,70
|
|
20240805,150200,1682460520,18710,18540,18710,18530,163
|
|
20240805,150100,1679435420,18520,18720,18740,18520,169
|
|
20240805,150000,1676304790,18740,18600,18740,18600,157
|
|
20240805,145900,1673377130,18600,18420,18600,18420,2138
|
|
20240805,145800,1633844260,18480,18440,18490,18340,722
|
|
20240805,145700,1620532870,18430,18440,18440,18430,105
|
|
20240805,145600,1618597710,18330,18320,18400,18320,363
|
|
20240805,145500,1611935780,18390,18340,18390,18310,317
|
|
20240805,145400,1606126440,18340,18470,18500,18330,1351
|
|
20240805,145300,1581261220,18400,18420,18480,18400,1677
|
|
20240805,145200,1550381590,18400,18600,18600,18400,762
|
|
20240805,145100,1536290510,18610,18600,18610,18510,316
|
|
20240805,145000,1530431520,18610,18600,18610,18530,209
|
|
20240805,144900,1526545320,18610,18780,18780,18610,799
|
|
20240805,144800,1511613480,18780,18770,18780,18710,309
|
|
20240805,144700,1505828070,18710,18750,18790,18710,387
|
|
20240805,144600,1498569140,18790,18880,18880,18790,113
|
|
20240805,144500,1496442740,18900,19010,19010,18900,2787
|
|
20240805,144400,1443517100,19030,19010,19030,19010,549
|
|
20240805,144300,1433080110,19080,19080,19080,19080,0
|
|
20240805,144200,1433080110,19080,19080,19080,19080,0
|
|
20240805,144100,1433080110,19080,19080,19080,19080,0
|
|
20240805,144000,1433080110,19080,19080,19080,19080,0
|
|
20240805,143900,1433080110,19080,19080,19080,19080,0
|
|
20240805,143800,1433080110,19080,19080,19080,19080,0
|
|
20240805,143700,1433080110,19080,19080,19080,19080,0
|
|
20240805,143600,1433080110,19080,19080,19080,19080,0
|
|
20240805,143500,1433080110,19080,19080,19080,19080,0
|
|
20240805,143400,1433080110,19080,19080,19080,19080,0
|
|
20240805,143300,1433080110,19080,19080,19080,19080,0
|
|
20240805,143200,1433080110,19080,19080,19080,19080,0
|
|
20240805,143100,1433080110,19080,19080,19080,19080,0
|
|
20240805,143000,1433080110,19080,19080,19080,19080,0
|
|
20240805,142900,1433080110,19080,19080,19080,19080,0
|
|
20240805,142800,1433080110,19080,19080,19080,19080,0
|
|
20240805,142700,1433080110,19080,19080,19080,19080,0
|
|
20240805,142600,1433080110,19080,19080,19080,19080,0
|
|
20240805,142500,1433080110,19080,19080,19080,19080,0
|
|
20240805,142400,1433080110,19080,19080,19080,19080,0
|
|
20240805,142300,1433080110,19080,19080,19080,19080,0
|
|
20240805,142200,1433080110,19080,19080,19080,19080,0
|
|
20240805,142100,1433080110,19080,19080,19080,19080,0
|
|
20240805,142000,1433080110,19080,19080,19080,19080,0
|
|
20240805,141900,1433080110,19080,19080,19080,19080,0
|
|
20240805,141800,1433080110,19080,19080,19080,19080,0
|
|
20240805,141700,1433080110,19080,19080,19080,19080,0
|
|
20240805,141600,1433080110,19080,19080,19080,19080,0
|
|
20240805,141500,1433080110,19080,19080,19080,19080,0
|
|
20240805,141400,1433080110,19080,19080,19080,19080,0
|
|
20240805,141300,1433080110,19080,19150,19150,19080,31
|
|
20240805,141200,1432486530,19150,19150,19150,19100,1122
|
|
20240805,141100,1411052430,19150,19150,19150,19150,40
|
|
20240805,141000,1410286430,19150,19150,19150,19150,20
|
|
20240805,140900,1409903430,19150,19140,19150,19140,600
|
|
20240805,140800,1398418780,19140,19030,19140,19030,1208
|
|
20240805,140700,1375346940,19100,19100,19100,19100,3
|
|
20240805,140600,1375289640,19020,19020,19020,19020,19
|
|
20240805,140500,1374928260,19160,19180,19180,19160,121
|
|
20240805,140400,1372608180,19180,19050,19180,18990,5980
|
|
20240805,140300,1258896850,19170,19050,19180,19040,124
|
|
20240805,140200,1256522610,19200,19150,19200,19000,8312
|
|
20240805,140100,1098237790,19080,19090,19090,19080,64
|
|
20240805,140000,1097016480,19090,19090,19090,19090,31
|
|
20240805,135900,1096424690,19150,19150,19150,19150,63
|
|
20240805,135800,1095218240,19160,19160,19160,19160,0
|
|
20240805,135700,1095218240,19160,19140,19160,19140,269
|
|
20240805,135600,1090067510,19140,19140,19140,19140,30
|
|
20240805,135500,1089493310,19160,19110,19160,19110,28
|
|
20240805,135400,1088958040,19070,19070,19070,19070,60
|
|
20240805,135300,1087813840,19110,19100,19110,19100,87
|
|
20240805,135200,1086151990,19070,19070,19070,19070,0
|
|
20240805,135100,1086151990,19070,19070,19070,19070,8
|
|
20240805,135000,1085999430,19100,19100,19100,19100,1
|
|
20240805,134900,1085980330,19100,19050,19100,19050,238
|
|
20240805,134800,1081437950,19100,19100,19100,19060,1654
|
|
20240805,134700,1049882610,19100,19100,19100,19100,0
|
|
20240805,134600,1049882610,19100,19100,19100,19100,287
|
|
20240805,134500,1044400910,19190,19190,19190,19190,2
|
|
20240805,134400,1044362530,19190,19190,19190,19190,32
|
|
20240805,134300,1043748450,19100,19190,19190,19100,20
|
|
20240805,134200,1043365730,19190,19190,19190,19190,0
|
|
20240805,134100,1043365730,19190,19190,19190,19190,33
|
|
20240805,134000,1042732460,19190,19160,19190,19100,1551
|
|
20240805,133900,1013030250,19160,19160,19160,19160,294
|
|
20240805,133800,1007397210,19200,19200,19200,19200,31
|
|
20240805,133700,1006802010,19210,19200,19210,19200,468
|
|
20240805,133600,997816400,19200,19200,19200,19200,33
|
|
20240805,133500,997182800,19170,19200,19200,19170,350
|
|
20240805,133400,990471660,19200,19200,19200,19190,537
|
|
20240805,133300,980161360,19240,19240,19240,19240,4
|
|
20240805,133200,980084400,19240,19200,19240,19200,121
|
|
20240805,133100,977761000,19200,19200,19200,19200,0
|
|
20240805,133000,977761000,19200,19230,19230,19200,49
|
|
20240805,132900,976819090,19240,19240,19240,19240,0
|
|
20240805,132800,976819090,19240,19240,19240,19240,0
|
|
20240805,132700,976819090,19240,19240,19240,19240,149
|
|
20240805,132600,973952330,19150,19160,19240,19150,265
|
|
20240805,132500,968865360,19150,19150,19150,19150,0
|
|
20240805,132400,968865360,19150,19150,19150,19150,100
|
|
20240805,132300,966950360,19240,19240,19240,19240,0
|
|
20240805,132200,966950360,19240,19130,19240,19130,41
|
|
20240805,132100,966162620,19130,19130,19130,19130,219
|
|
20240805,132000,961973150,19250,19130,19250,19130,128
|
|
20240805,131900,959510260,19130,19140,19160,19130,410
|
|
20240805,131800,951661680,19240,19130,19240,19130,423
|
|
20240805,131700,943546260,19240,19230,19240,19230,56
|
|
20240805,131600,942469060,19240,19240,19240,19240,27
|
|
20240805,131500,941949580,19230,19230,19230,19230,0
|
|
20240805,131400,941949580,19230,19230,19230,19230,33
|
|
20240805,131300,941314990,19250,19250,19250,19250,0
|
|
20240805,131200,941314990,19250,19170,19250,19170,168
|
|
20240805,131100,938087100,19160,19150,19160,19100,1587
|
|
20240805,131000,907771050,19150,19150,19150,19150,37
|
|
20240805,130900,907062500,19110,19110,19110,19110,3
|
|
20240805,130800,907005170,19110,19110,19110,19110,6
|
|
20240805,130700,906890510,19100,19100,19100,19100,0
|
|
20240805,130600,906890510,19100,19100,19100,19100,172
|
|
20240805,130500,903605310,19100,19110,19110,19100,264
|
|
20240805,130400,898562130,19120,19120,19120,19120,0
|
|
20240805,130300,898562130,19120,19120,19120,19120,3
|
|
20240805,130200,898504770,19170,19170,19170,19170,0
|
|
20240805,130100,898504770,19170,19170,19170,19170,44
|
|
20240805,130000,897661290,19120,19120,19170,19110,117
|
|
20240805,125900,895423890,19170,19170,19170,19170,0
|
|
20240805,125800,895423890,19170,19110,19170,19110,226
|
|
20240805,125700,891103470,19170,19170,19180,19160,74
|
|
20240805,125600,889684840,19170,19120,19170,19120,53
|
|
20240805,125500,888669160,19160,19160,19160,19160,10
|
|
20240805,125400,888477560,19100,19100,19100,19100,0
|
|
20240805,125300,888477560,19100,19100,19100,19100,50
|
|
20240805,125200,887522560,19100,19100,19100,19100,135
|
|
20240805,125100,884944060,19100,19100,19100,19100,79
|
|
20240805,125000,883435160,19100,19140,19140,19080,1523
|
|
20240805,124900,854345980,19140,19140,19140,19140,0
|
|
20240805,124800,854345980,19140,19140,19140,19140,2
|
|
20240805,124700,854307700,19190,19190,19190,19190,0
|
|
20240805,124600,854307700,19190,19190,19190,19190,30
|
|
20240805,124500,853732000,19190,19190,19190,19190,31
|
|
20240805,124400,853137110,19100,19100,19100,19100,0
|
|
20240805,124300,853137110,19100,19100,19100,19100,0
|
|
20240805,124200,853137110,19100,19100,19100,19100,1
|
|
20240805,124100,853118010,19100,19180,19190,19100,82
|
|
20240805,124000,851545630,19100,19180,19180,19100,201
|
|
20240805,123900,847703250,19180,19180,19180,19180,0
|
|
20240805,123800,847703250,19180,19110,19180,19100,639
|
|
20240805,123700,835493480,19110,19110,19110,19110,0
|
|
20240805,123600,835493480,19110,19110,19110,19110,61
|
|
20240805,123500,834327770,19110,19190,19190,19110,27
|
|
20240805,123400,833809720,19120,19120,19120,19120,0
|
|
20240805,123300,833809720,19120,19120,19120,19120,23
|
|
20240805,123200,833369960,19120,19120,19120,19120,46
|
|
20240805,123100,832490440,19100,19100,19100,19100,0
|
|
20240805,123000,832490440,19100,19100,19100,19100,0
|
|
20240805,122900,832490440,19100,19100,19100,19100,1
|
|
20240805,122800,832471340,19100,19100,19100,19100,0
|
|
20240805,122700,832471340,19100,19220,19220,19100,239
|
|
20240805,122600,827901430,19100,19150,19240,19100,458
|
|
20240805,122500,819137730,19240,19240,19240,19240,31
|
|
20240805,122400,818541290,19160,19160,19160,19160,7
|
|
20240805,122300,818407170,19160,19150,19160,19150,125
|
|
20240805,122200,816012420,19150,19150,19150,19150,50
|
|
20240805,122100,815054920,19160,19160,19160,19160,0
|
|
20240805,122000,815054920,19160,19160,19160,19160,30
|
|
20240805,121900,814480120,19160,19170,19170,19160,292
|
|
20240805,121800,808883810,19260,19260,19260,19260,1
|
|
20240805,121700,808864550,19260,19260,19260,19260,1
|
|
20240805,121600,808845290,19170,19180,19180,19170,421
|
|
20240805,121500,800772300,19170,19170,19170,19170,0
|
|
20240805,121400,800772300,19170,19190,19190,19170,227
|
|
20240805,121300,796419520,19300,19300,19300,19300,0
|
|
20240805,121200,796419520,19300,19190,19300,19180,378
|
|
20240805,121100,789136950,19190,19190,19190,19190,0
|
|
20240805,121000,789136950,19190,19190,19190,19190,2
|
|
20240805,120900,789098570,19180,19180,19180,19180,58
|
|
20240805,120800,787986130,19180,19210,19210,19180,623
|
|
20240805,120700,776034360,19280,19220,19280,19210,88
|
|
20240805,120600,774341620,19210,19210,19210,19210,0
|
|
20240805,120500,774341620,19210,19290,19290,19210,125
|
|
20240805,120400,771937410,19210,19290,19290,19210,123
|
|
20240805,120300,769567380,19290,19280,19290,19280,31
|
|
20240805,120200,768969680,19210,19210,19210,19210,3
|
|
20240805,120100,768912050,19290,19290,19290,19290,30
|
|
20240805,120000,768333350,19290,19290,19290,19290,15
|
|
20240805,115900,768044000,19290,19240,19290,19210,79
|
|
20240805,115800,766522910,19210,19230,19240,19210,381
|
|
20240805,115700,759193600,19200,19200,19200,19200,0
|
|
20240805,115600,759193600,19200,19200,19200,19200,0
|
|
20240805,115500,759193600,19200,19220,19220,19200,378
|
|
20240805,115400,751935220,19230,19230,19230,19230,0
|
|
20240805,115300,751935220,19230,19230,19230,19230,0
|
|
20240805,115200,751935220,19230,19270,19270,19230,834
|
|
20240805,115100,735885580,19400,19400,19400,19400,30
|
|
20240805,115000,735303580,19400,19420,19420,19400,30
|
|
20240805,114900,734721180,19430,19290,19430,19240,2169
|
|
20240805,114800,692943350,19390,19310,19390,19300,1342
|
|
20240805,114700,667033270,19390,19390,19390,19390,29
|
|
20240805,114600,666470960,19390,19390,19390,19390,0
|
|
20240805,114500,666470960,19390,19390,19390,19390,0
|
|
20240805,114400,666470960,19390,19390,19390,19390,1
|
|
20240805,114300,666451570,19390,19390,19390,19390,0
|
|
20240805,114200,666451570,19390,19320,19390,19310,379
|
|
20240805,114100,659128880,19320,19440,19440,19310,220
|
|
20240805,114000,654876380,19440,19440,19440,19320,1697
|
|
20240805,113900,622071820,19320,19330,19330,19320,500
|
|
20240805,113800,612409370,19330,19340,19340,19330,232
|
|
20240805,113700,607923070,19400,19400,19400,19400,0
|
|
20240805,113600,607923070,19400,19360,19400,19360,26
|
|
20240805,113500,607419310,19440,19440,19440,19440,41
|
|
20240805,113400,606622270,19370,19360,19370,19360,8
|
|
20240805,113300,606467340,19430,19420,19430,19420,80
|
|
20240805,113200,604913210,19420,19420,19420,19420,37
|
|
20240805,113100,604194670,19340,19360,19360,19340,278
|
|
20240805,113000,598813390,19370,19370,19370,19370,27
|
|
20240805,112900,598290400,19420,19420,19420,19420,20
|
|
20240805,112800,597902000,19420,19420,19420,19420,15
|
|
20240805,112700,597610700,19420,19420,19420,19420,0
|
|
20240805,112600,597610700,19420,19400,19420,19400,50
|
|
20240805,112500,596640340,19400,19380,19400,19380,59
|
|
20240805,112400,595495920,19370,19370,19370,19370,0
|
|
20240805,112300,595495920,19370,19370,19370,19370,0
|
|
20240805,112200,595495920,19370,19390,19390,19370,62
|
|
20240805,112100,594294820,19450,19450,19450,19450,43
|
|
20240805,112000,593458470,19390,19380,19390,19380,3
|
|
20240805,111900,593400320,19370,19370,19370,19370,100
|
|
20240805,111800,591463320,19370,19380,19380,19370,260
|
|
20240805,111700,586427060,19490,19490,19490,19490,0
|
|
20240805,111600,586427060,19490,19490,19490,19490,10
|
|
20240805,111500,586232160,19480,19480,19480,19480,0
|
|
20240805,111400,586232160,19480,19480,19480,19360,35
|
|
20240805,111300,585551680,19450,19450,19450,19450,34
|
|
20240805,111200,584890380,19480,19470,19480,19470,13
|
|
20240805,111100,584637240,19470,19470,19470,19470,39
|
|
20240805,111000,583877910,19480,19480,19480,19480,0
|
|
20240805,110900,583877910,19480,19480,19480,19480,32
|
|
20240805,110800,583254550,19480,19430,19480,19350,1571
|
|
20240805,110700,552784970,19440,19440,19440,19440,0
|
|
20240805,110600,552784970,19440,19440,19440,19440,2
|
|
20240805,110500,552746090,19470,19620,19620,19470,50
|
|
20240805,110400,551771380,19630,19630,19630,19630,0
|
|
20240805,110300,551771380,19630,19630,19630,19630,38
|
|
20240805,110200,551025440,19630,19630,19630,19630,10
|
|
20240805,110100,550829140,19650,19650,19650,19650,0
|
|
20240805,110000,550829140,19650,19650,19650,19650,25
|
|
20240805,105900,550337890,19520,19660,19660,19520,223
|
|
20240805,105800,545982710,19680,19650,19680,19650,100
|
|
20240805,105700,544016370,19660,19550,19660,19540,38
|
|
20240805,105600,543270620,19690,19690,19690,19690,0
|
|
20240805,105500,543270620,19690,19480,19690,19480,140
|
|
20240805,105400,540517740,19650,19650,19650,19650,0
|
|
20240805,105300,540517740,19650,19480,19650,19480,38
|
|
20240805,105200,539777330,19480,19480,19480,19480,9
|
|
20240805,105100,539602010,19500,19500,19500,19500,43
|
|
20240805,105000,538763510,19700,19700,19700,19700,0
|
|
20240805,104900,538763510,19700,19530,19700,19530,101
|
|
20240805,104800,536773980,19710,19440,19710,19440,413
|
|
20240805,104700,528661820,19600,19550,19600,19550,404
|
|
20240805,104600,520749970,19550,19410,19550,19400,450
|
|
20240805,104500,511973670,19410,19410,19410,19410,25
|
|
20240805,104400,511488420,19410,19410,19410,19410,100
|
|
20240805,104300,509547420,19400,19430,19430,19400,210
|
|
20240805,104200,505470550,19550,19550,19550,19550,31
|
|
20240805,104100,504864500,19520,19420,19520,19410,272
|
|
20240805,104000,499575020,19420,19570,19570,19420,425
|
|
20240805,103900,491315350,19580,19460,19580,19400,1097
|
|
20240805,103800,470007630,19470,19470,19470,19470,0
|
|
20240805,103700,470007630,19470,19470,19470,19470,70
|
|
20240805,103600,468644730,19600,19600,19600,19600,0
|
|
20240805,103500,468644730,19600,19500,19600,19500,39
|
|
20240805,103400,467880430,19600,19440,19620,19440,343
|
|
20240805,103300,461204930,19620,19620,19620,19620,0
|
|
20240805,103200,461204930,19620,19530,19620,19530,44
|
|
20240805,103100,460341920,19530,19580,19580,19450,416
|
|
20240805,103000,452243200,19440,19440,19440,19440,62
|
|
20240805,102900,451037920,19440,19520,19520,19440,221
|
|
20240805,102800,446734470,19530,19410,19710,19410,640
|
|
20240805,102700,434251930,19500,19450,19500,19400,1314
|
|
20240805,102600,408725310,19470,19530,19530,19470,482
|
|
20240805,102500,399331850,19730,19730,19730,19730,0
|
|
20240805,102400,399331850,19730,19730,19730,19730,24
|
|
20240805,102300,398858330,19560,19590,19590,19560,201
|
|
20240805,102200,394924840,19600,19760,19760,19600,42
|
|
20240805,102100,394095400,19770,19750,19770,19750,40
|
|
20240805,102000,393305050,19790,19790,19790,19790,0
|
|
20240805,101900,393305050,19790,19760,19790,19590,200
|
|
20240805,101800,389354950,19790,19750,19790,19750,169
|
|
20240805,101700,386015510,19760,19690,19760,19670,222
|
|
20240805,101600,381639830,19670,19530,19700,19530,363
|
|
20240805,101500,374499850,19500,19530,19530,19500,60
|
|
20240805,101400,373328230,19700,19700,19700,19700,11
|
|
20240805,101300,373111530,19540,19690,19720,19540,91
|
|
20240805,101200,371321890,19720,19680,19720,19490,502
|
|
20240805,101100,361492240,19690,19510,19690,19500,490
|
|
20240805,101000,351920280,19600,19580,19680,19520,426
|
|
20240805,100900,343584510,19680,19680,19680,19680,35
|
|
20240805,100800,342895710,19700,19700,19700,19700,30
|
|
20240805,100700,342304710,19700,19670,19720,19670,57
|
|
20240805,100600,341181620,19670,19580,19670,19530,570
|
|
20240805,100500,330033680,19580,19560,19580,19560,27
|
|
20240805,100400,329505040,19700,19700,19700,19700,1
|
|
20240805,100300,329485340,19600,19700,19700,19600,74
|
|
20240805,100200,328029940,19750,19730,19750,19730,50
|
|
20240805,100100,327043070,19750,19710,19750,19710,30
|
|
20240805,100000,326451250,19710,19740,19750,19530,332
|
|
20240805,095900,319958090,19560,19740,19740,19560,243
|
|
20240805,095800,315194970,19740,19730,19740,19730,100
|
|
20240805,095700,313221770,19740,19590,19740,19570,2232
|
|
20240805,095600,269466280,19580,19680,19700,19580,253
|
|
20240805,095500,264486250,19730,19730,19730,19730,0
|
|
20240805,095400,264486250,19730,19730,19730,19730,0
|
|
20240805,095300,264486250,19730,19590,19730,19580,51
|
|
20240805,095200,263482790,19740,19740,19740,19740,100
|
|
20240805,095100,261508790,19560,19740,19750,19560,93
|
|
20240805,095000,259674720,19750,19590,19750,19500,1759
|
|
20240805,094900,225307800,19760,19760,19760,19760,0
|
|
20240805,094800,225307800,19760,19760,19780,19760,89
|
|
20240805,094700,223548700,19770,19590,19770,19520,533
|
|
20240805,094600,213124800,19780,19590,19780,19540,55
|
|
20240805,094500,212039960,19790,19620,19790,19620,245
|
|
20240805,094400,207205710,19620,19790,19790,19620,37
|
|
20240805,094300,206473650,19800,19880,19880,19620,696
|
|
20240805,094200,192773260,19890,19790,19890,19790,20
|
|
20240805,094100,192377150,19620,19590,19890,19590,171
|
|
20240805,094000,188996560,19770,19680,19770,19680,80
|
|
20240805,093900,187421510,19670,19660,19670,19660,722
|
|
20240805,093800,173221840,19670,19660,19670,19660,81
|
|
20240805,093700,171629190,19660,19660,19670,19650,139
|
|
20240805,093600,168896920,19670,19660,19670,19660,149
|
|
20240805,093500,165966790,19670,19660,19670,19660,40
|
|
20240805,093400,165180340,19670,19500,19670,19470,249
|
|
20240805,093300,160320690,19500,19500,19500,19500,17
|
|
20240805,093200,159989190,19510,19660,19660,19510,56
|
|
20240805,093100,158888830,19660,19600,19660,19600,13
|
|
20240805,093000,158633370,19670,19590,19670,19590,100
|
|
20240805,092900,156670640,19600,19590,19600,19580,60
|
|
20240805,092800,155495340,19600,19550,19600,19550,60
|
|
20240805,092700,154321000,19500,19470,19500,19470,95
|
|
20240805,092600,152469840,19500,19380,19500,19380,32
|
|
20240805,092500,151847400,19380,19460,19500,19380,237
|
|
20240805,092400,147235900,19470,19600,19650,19460,117
|
|
20240805,092300,144946580,19460,19610,19610,19460,125
|
|
20240805,092200,142497710,19610,19530,19610,19530,30
|
|
20240805,092100,141910770,19440,19710,19710,19440,101
|
|
20240805,092000,139934760,19530,19610,19710,19410,197
|
|
20240805,091900,136093250,19610,19590,19610,19590,308
|
|
20240805,091800,130057270,19600,19380,19600,19260,473
|
|
20240805,091700,120934360,19410,19590,19600,19410,17
|
|
20240805,091600,120601500,19410,19600,19610,19410,110
|
|
20240805,091500,118462700,19600,19560,19600,19560,69
|
|
20240805,091400,117110780,19530,19460,19530,19460,128
|
|
20240805,091300,114613920,19450,19380,19520,19250,506
|
|
20240805,091200,104818710,19470,19600,19600,19410,199
|
|
20240805,091100,100931290,19600,19540,19610,19330,167
|
|
20240805,091000,97664990,19540,19350,19540,19320,892
|
|
20240805,090900,80344950,19540,19520,19540,19150,442
|
|
20240805,090800,71774760,19520,19520,19520,19520,327
|
|
20240805,090700,65391720,19530,19300,19530,19300,158
|
|
20240805,090600,62328290,19150,19270,19270,19020,633
|
|
20240805,090500,50243750,19270,19270,19270,19150,22
|
|
20240805,090400,49819930,19200,19200,19200,19200,0
|
|
20240805,090300,49819930,19200,19200,19200,19050,1204
|
|
20240805,090200,26847990,19100,19500,19610,19100,361
|
|
20240805,090100,19862920,19500,19610,19610,19500,876
|
|
20240805,090000,2773020,19610,19700,19700,19610,141
|