664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,200100,1597183690,13180,13180,13180,13180,677
|
|
20240805,200000,1597183690,13180,13180,13180,13180,0
|
|
20240805,195900,1597183690,13180,13180,13180,13180,0
|
|
20240805,195800,1597183690,13180,13180,13180,13180,0
|
|
20240805,195700,1597183690,13180,13180,13180,13180,0
|
|
20240805,195600,1597183690,13180,13180,13180,13180,0
|
|
20240805,195500,1597183690,13180,13180,13180,13180,0
|
|
20240805,195400,1597183690,13180,13180,13180,13180,0
|
|
20240805,195300,1597183690,13180,13180,13180,13180,0
|
|
20240805,195200,1597183690,13180,13180,13180,13180,0
|
|
20240805,195100,1597183690,13180,13180,13180,13180,0
|
|
20240805,195000,1597183690,13180,13180,13180,13180,0
|
|
20240805,194900,1597183690,13180,13180,13180,13180,0
|
|
20240805,194800,1597183690,13180,13180,13180,13180,0
|
|
20240805,194700,1597183690,13180,13180,13180,13180,0
|
|
20240805,194600,1597183690,13180,13180,13180,13180,0
|
|
20240805,194500,1597183690,13180,13180,13180,13180,0
|
|
20240805,194400,1597183690,13180,13180,13180,13180,0
|
|
20240805,194300,1597183690,13180,13180,13180,13180,0
|
|
20240805,194200,1597183690,13180,13180,13180,13180,0
|
|
20240805,194100,1597183690,13180,13180,13180,13180,0
|
|
20240805,194000,1597183690,13180,13180,13180,13180,0
|
|
20240805,193900,1597183690,13180,13180,13180,13180,0
|
|
20240805,193800,1597183690,13180,13180,13180,13180,0
|
|
20240805,193700,1597183690,13180,13180,13180,13180,0
|
|
20240805,193600,1597183690,13180,13180,13180,13180,0
|
|
20240805,193500,1597183690,13180,13180,13180,13180,0
|
|
20240805,193400,1597183690,13180,13180,13180,13180,0
|
|
20240805,193300,1597183690,13180,13180,13180,13180,0
|
|
20240805,193200,1597183690,13180,13180,13180,13180,0
|
|
20240805,193100,1597183690,13180,13180,13180,13180,677
|
|
20240805,193000,1597183690,13180,13180,13180,13180,0
|
|
20240805,192900,1597183690,13180,13180,13180,13180,0
|
|
20240805,192800,1597183690,13180,13180,13180,13180,0
|
|
20240805,192700,1597183690,13180,13180,13180,13180,0
|
|
20240805,192600,1597183690,13180,13180,13180,13180,0
|
|
20240805,192500,1597183690,13180,13180,13180,13180,0
|
|
20240805,192400,1597183690,13180,13180,13180,13180,0
|
|
20240805,192300,1597183690,13180,13180,13180,13180,0
|
|
20240805,192200,1597183690,13180,13180,13180,13180,0
|
|
20240805,192100,1597183690,13180,13180,13180,13180,0
|
|
20240805,192000,1597183690,13180,13180,13180,13180,0
|
|
20240805,191900,1597183690,13180,13180,13180,13180,0
|
|
20240805,191800,1597183690,13180,13180,13180,13180,0
|
|
20240805,191700,1597183690,13180,13180,13180,13180,0
|
|
20240805,191600,1597183690,13180,13180,13180,13180,0
|
|
20240805,191500,1597183690,13180,13180,13180,13180,0
|
|
20240805,191400,1597183690,13180,13180,13180,13180,0
|
|
20240805,191300,1597183690,13180,13180,13180,13180,0
|
|
20240805,191200,1597183690,13180,13180,13180,13180,0
|
|
20240805,191100,1597183690,13180,13180,13180,13180,0
|
|
20240805,191000,1597183690,13180,13180,13180,13180,0
|
|
20240805,190900,1597183690,13180,13180,13180,13180,0
|
|
20240805,190800,1597183690,13180,13180,13180,13180,0
|
|
20240805,190700,1597183690,13180,13180,13180,13180,0
|
|
20240805,190600,1597183690,13180,13180,13180,13180,0
|
|
20240805,190500,1597183690,13180,13180,13180,13180,0
|
|
20240805,190400,1597183690,13180,13180,13180,13180,0
|
|
20240805,190300,1597183690,13180,13180,13180,13180,0
|
|
20240805,190200,1597183690,13180,13180,13180,13180,0
|
|
20240805,190100,1597183690,13180,13180,13180,13180,677
|
|
20240805,190000,1597183690,13180,13180,13180,13180,0
|
|
20240805,185900,1597183690,13180,13180,13180,13180,0
|
|
20240805,185800,1597183690,13180,13180,13180,13180,0
|
|
20240805,185700,1597183690,13180,13180,13180,13180,0
|
|
20240805,185600,1597183690,13180,13180,13180,13180,0
|
|
20240805,185500,1597183690,13180,13180,13180,13180,0
|
|
20240805,185400,1597183690,13180,13180,13180,13180,0
|
|
20240805,185300,1597183690,13180,13180,13180,13180,0
|
|
20240805,185200,1597183690,13180,13180,13180,13180,0
|
|
20240805,185100,1597183690,13180,13180,13180,13180,0
|
|
20240805,185000,1597183690,13180,13180,13180,13180,0
|
|
20240805,184900,1597183690,13180,13180,13180,13180,0
|
|
20240805,184800,1597183690,13180,13180,13180,13180,0
|
|
20240805,184700,1597183690,13180,13180,13180,13180,0
|
|
20240805,184600,1597183690,13180,13180,13180,13180,0
|
|
20240805,184500,1597183690,13180,13180,13180,13180,0
|
|
20240805,184400,1597183690,13180,13180,13180,13180,0
|
|
20240805,184300,1597183690,13180,13180,13180,13180,0
|
|
20240805,184200,1597183690,13180,13180,13180,13180,0
|
|
20240805,184100,1597183690,13180,13180,13180,13180,0
|
|
20240805,184000,1597183690,13180,13180,13180,13180,0
|
|
20240805,183900,1597183690,13180,13180,13180,13180,0
|
|
20240805,183800,1597183690,13180,13180,13180,13180,0
|
|
20240805,183700,1597183690,13180,13180,13180,13180,0
|
|
20240805,183600,1597183690,13180,13180,13180,13180,0
|
|
20240805,183500,1597183690,13180,13180,13180,13180,0
|
|
20240805,183400,1597183690,13180,13180,13180,13180,0
|
|
20240805,183300,1597183690,13180,13180,13180,13180,0
|
|
20240805,183200,1597183690,13180,13180,13180,13180,0
|
|
20240805,183100,1597183690,13180,13180,13180,13180,677
|
|
20240805,183000,1597183690,13180,13180,13180,13180,0
|
|
20240805,182900,1597183690,13180,13180,13180,13180,0
|
|
20240805,182800,1597183690,13180,13180,13180,13180,0
|
|
20240805,182700,1597183690,13180,13180,13180,13180,0
|
|
20240805,182600,1597183690,13180,13180,13180,13180,0
|
|
20240805,182500,1597183690,13180,13180,13180,13180,0
|
|
20240805,182400,1597183690,13180,13180,13180,13180,0
|
|
20240805,182300,1597183690,13180,13180,13180,13180,0
|
|
20240805,182200,1597183690,13180,13180,13180,13180,0
|
|
20240805,182100,1597183690,13180,13180,13180,13180,0
|
|
20240805,182000,1597183690,13180,13180,13180,13180,0
|
|
20240805,181900,1597183690,13180,13180,13180,13180,0
|
|
20240805,181800,1597183690,13180,13180,13180,13180,0
|
|
20240805,181700,1597183690,13180,13180,13180,13180,0
|
|
20240805,181600,1597183690,13180,13180,13180,13180,0
|
|
20240805,181500,1597183690,13180,13180,13180,13180,0
|
|
20240805,181400,1597183690,13180,13180,13180,13180,0
|
|
20240805,181300,1597183690,13180,13180,13180,13180,0
|
|
20240805,181200,1597183690,13180,13180,13180,13180,0
|
|
20240805,181100,1597183690,13180,13180,13180,13180,0
|
|
20240805,181000,1597183690,13180,13180,13180,13180,0
|
|
20240805,180900,1597183690,13180,13180,13180,13180,0
|
|
20240805,180800,1597183690,13180,13180,13180,13180,0
|
|
20240805,180700,1597183690,13180,13180,13180,13180,0
|
|
20240805,180600,1597183690,13180,13180,13180,13180,0
|
|
20240805,180500,1597183690,13180,13180,13180,13180,0
|
|
20240805,180400,1597183690,13180,13180,13180,13180,0
|
|
20240805,180300,1597183690,13180,13180,13180,13180,0
|
|
20240805,180200,1597183690,13180,13180,13180,13180,0
|
|
20240805,180100,1597183690,13180,13180,13180,13180,677
|
|
20240805,180000,1597183690,13180,13180,13180,13180,0
|
|
20240805,175900,1597183690,13180,13180,13180,13180,0
|
|
20240805,175800,1597183690,13180,13180,13180,13180,0
|
|
20240805,175700,1597183690,13180,13180,13180,13180,0
|
|
20240805,175600,1597183690,13180,13180,13180,13180,0
|
|
20240805,175500,1597183690,13180,13180,13180,13180,0
|
|
20240805,175400,1597183690,13180,13180,13180,13180,0
|
|
20240805,175300,1597183690,13180,13180,13180,13180,0
|
|
20240805,175200,1597183690,13180,13180,13180,13180,0
|
|
20240805,175100,1597183690,13180,13180,13180,13180,0
|
|
20240805,175000,1597183690,13180,13180,13180,13180,0
|
|
20240805,174900,1597183690,13180,13180,13180,13180,0
|
|
20240805,174800,1597183690,13180,13180,13180,13180,0
|
|
20240805,174700,1597183690,13180,13180,13180,13180,0
|
|
20240805,174600,1597183690,13180,13180,13180,13180,0
|
|
20240805,174500,1597183690,13180,13180,13180,13180,0
|
|
20240805,174400,1597183690,13180,13180,13180,13180,0
|
|
20240805,174300,1597183690,13180,13180,13180,13180,0
|
|
20240805,174200,1597183690,13180,13180,13180,13180,0
|
|
20240805,174100,1597183690,13180,13180,13180,13180,0
|
|
20240805,174000,1597183690,13180,13180,13180,13180,0
|
|
20240805,173900,1597183690,13180,13180,13180,13180,0
|
|
20240805,173800,1597183690,13180,13180,13180,13180,0
|
|
20240805,173700,1597183690,13180,13180,13180,13180,0
|
|
20240805,173600,1597183690,13180,13180,13180,13180,0
|
|
20240805,173500,1597183690,13180,13180,13180,13180,0
|
|
20240805,173400,1597183690,13180,13180,13180,13180,0
|
|
20240805,173300,1597183690,13180,13180,13180,13180,0
|
|
20240805,173200,1597183690,13180,13180,13180,13180,0
|
|
20240805,173100,1597183690,13180,13180,13180,13180,677
|
|
20240805,173000,1597183690,13180,13180,13180,13180,0
|
|
20240805,172900,1597183690,13180,13180,13180,13180,0
|
|
20240805,172800,1597183690,13180,13180,13180,13180,0
|
|
20240805,172700,1597183690,13180,13180,13180,13180,0
|
|
20240805,172600,1597183690,13180,13180,13180,13180,0
|
|
20240805,172500,1597183690,13180,13180,13180,13180,0
|
|
20240805,172400,1597183690,13180,13180,13180,13180,0
|
|
20240805,172300,1597183690,13180,13180,13180,13180,0
|
|
20240805,172200,1597183690,13180,13180,13180,13180,0
|
|
20240805,172100,1597183690,13180,13180,13180,13180,0
|
|
20240805,172000,1597183690,13180,13180,13180,13180,0
|
|
20240805,171900,1597183690,13180,13180,13180,13180,0
|
|
20240805,171800,1597183690,13180,13180,13180,13180,0
|
|
20240805,171700,1597183690,13180,13180,13180,13180,0
|
|
20240805,171600,1597183690,13180,13180,13180,13180,0
|
|
20240805,171500,1597183690,13180,13180,13180,13180,0
|
|
20240805,171400,1597183690,13180,13180,13180,13180,0
|
|
20240805,171300,1597183690,13180,13180,13180,13180,0
|
|
20240805,171200,1597183690,13180,13180,13180,13180,0
|
|
20240805,171100,1597183690,13180,13180,13180,13180,0
|
|
20240805,171000,1597183690,13180,13180,13180,13180,0
|
|
20240805,170900,1597183690,13180,13180,13180,13180,0
|
|
20240805,170800,1597183690,13180,13180,13180,13180,0
|
|
20240805,170700,1597183690,13180,13180,13180,13180,0
|
|
20240805,170600,1597183690,13180,13180,13180,13180,0
|
|
20240805,170500,1597183690,13180,13180,13180,13180,0
|
|
20240805,170400,1597183690,13180,13180,13180,13180,0
|
|
20240805,170300,1597183690,13180,13180,13180,13180,0
|
|
20240805,170200,1597183690,13180,13180,13180,13180,0
|
|
20240805,170100,1597183690,13180,13180,13180,13180,677
|
|
20240805,170000,1597183690,13180,13180,13180,13180,0
|
|
20240805,165900,1597183690,13180,13180,13180,13180,0
|
|
20240805,165800,1597183690,13180,13180,13180,13180,0
|
|
20240805,165700,1597183690,13180,13180,13180,13180,0
|
|
20240805,165600,1597183690,13180,13180,13180,13180,0
|
|
20240805,165500,1597183690,13180,13180,13180,13180,0
|
|
20240805,165400,1597183690,13180,13180,13180,13180,0
|
|
20240805,165300,1597183690,13180,13180,13180,13180,0
|
|
20240805,165200,1597183690,13180,13180,13180,13180,0
|
|
20240805,165100,1597183690,13180,13180,13180,13180,0
|
|
20240805,165000,1597183690,13180,13180,13180,13180,0
|
|
20240805,164900,1597183690,13180,13180,13180,13180,0
|
|
20240805,164800,1597183690,13180,13180,13180,13180,0
|
|
20240805,164700,1597183690,13180,13180,13180,13180,0
|
|
20240805,164600,1597183690,13180,13180,13180,13180,0
|
|
20240805,164500,1597183690,13180,13180,13180,13180,0
|
|
20240805,164400,1597183690,13180,13180,13180,13180,0
|
|
20240805,164300,1597183690,13180,13180,13180,13180,0
|
|
20240805,164200,1597183690,13180,13180,13180,13180,0
|
|
20240805,164100,1597183690,13180,13180,13180,13180,0
|
|
20240805,164000,1597183690,13180,13180,13180,13180,0
|
|
20240805,163900,1597183690,13180,13180,13180,13180,0
|
|
20240805,163800,1597183690,13180,13180,13180,13180,0
|
|
20240805,163700,1597183690,13180,13180,13180,13180,0
|
|
20240805,163600,1597183690,13180,13180,13180,13180,0
|
|
20240805,163500,1597183690,13180,13180,13180,13180,0
|
|
20240805,163400,1597183690,13180,13180,13180,13180,0
|
|
20240805,163300,1597183690,13180,13180,13180,13180,0
|
|
20240805,163200,1597183690,13180,13180,13180,13180,0
|
|
20240805,163100,1597183690,13180,13180,13180,13180,677
|
|
20240805,163000,1597183690,13180,13180,13180,13180,0
|
|
20240805,162900,1597183690,13180,13180,13180,13180,0
|
|
20240805,162800,1597183690,13180,13180,13180,13180,0
|
|
20240805,162700,1597183690,13180,13180,13180,13180,0
|
|
20240805,162600,1597183690,13180,13180,13180,13180,0
|
|
20240805,162500,1597183690,13180,13180,13180,13180,0
|
|
20240805,162400,1597183690,13180,13180,13180,13180,0
|
|
20240805,162300,1597183690,13180,13180,13180,13180,0
|
|
20240805,162200,1597183690,13180,13180,13180,13180,0
|
|
20240805,162100,1597183690,13180,13180,13180,13180,0
|
|
20240805,162000,1597183690,13180,13180,13180,13180,0
|
|
20240805,161900,1597183690,13180,13180,13180,13180,0
|
|
20240805,161800,1597183690,13180,13180,13180,13180,0
|
|
20240805,161700,1597183690,13180,13180,13180,13180,0
|
|
20240805,161600,1597183690,13180,13180,13180,13180,0
|
|
20240805,161500,1597183690,13180,13180,13180,13180,0
|
|
20240805,161400,1597183690,13180,13180,13180,13180,0
|
|
20240805,161300,1597183690,13180,13180,13180,13180,0
|
|
20240805,161200,1597183690,13180,13180,13180,13180,0
|
|
20240805,161100,1597183690,13180,13180,13180,13180,0
|
|
20240805,161000,1597183690,13180,13180,13180,13180,0
|
|
20240805,160900,1597183690,13180,13180,13180,13180,0
|
|
20240805,160800,1597183690,13180,13180,13180,13180,0
|
|
20240805,160700,1597183690,13180,13180,13180,13180,0
|
|
20240805,160600,1597183690,13180,13180,13180,13180,0
|
|
20240805,160500,1597183690,13180,13180,13180,13180,0
|
|
20240805,160400,1597183690,13180,13180,13180,13180,0
|
|
20240805,160300,1597183690,13180,13180,13180,13180,0
|
|
20240805,160200,1597183690,13180,13180,13180,13180,0
|
|
20240805,160100,1597183690,13180,13180,13180,13180,677
|
|
20240805,160000,1597183690,13180,13180,13180,13180,0
|
|
20240805,155900,1597183690,13180,13180,13180,13180,0
|
|
20240805,155800,1597183690,13180,13180,13180,13180,0
|
|
20240805,155700,1597183690,13180,13180,13180,13180,0
|
|
20240805,155600,1597183690,13180,13180,13180,13180,0
|
|
20240805,155500,1597183690,13180,13180,13180,13180,0
|
|
20240805,155400,1597183690,13180,13180,13180,13180,0
|
|
20240805,155300,1597183690,13180,13180,13180,13180,0
|
|
20240805,155200,1597183690,13180,13180,13180,13180,0
|
|
20240805,155100,1597183690,13180,13180,13180,13180,0
|
|
20240805,155000,1597183690,13180,13180,13180,13180,0
|
|
20240805,154900,1597183690,13180,13180,13180,13180,0
|
|
20240805,154800,1597183690,13180,13180,13180,13180,0
|
|
20240805,154700,1597183690,13180,13180,13180,13180,0
|
|
20240805,154600,1597183690,13180,13180,13180,13180,0
|
|
20240805,154500,1597183690,13180,13180,13180,13180,0
|
|
20240805,154400,1597183690,13180,13180,13180,13180,0
|
|
20240805,154300,1597183690,13180,13180,13180,13180,0
|
|
20240805,154200,1597183690,13180,13180,13180,13180,0
|
|
20240805,154100,1597183690,13180,13180,13180,13180,0
|
|
20240805,154000,1597183690,13180,13180,13180,13180,0
|
|
20240805,153900,1597183690,13180,13180,13180,13180,0
|
|
20240805,153800,1597183690,13180,13180,13180,13180,0
|
|
20240805,153700,1597183690,13180,13180,13180,13180,0
|
|
20240805,153600,1597183690,13180,13180,13180,13180,0
|
|
20240805,153500,1597183690,13180,13180,13180,13180,0
|
|
20240805,153400,1597183690,13180,13180,13180,13180,0
|
|
20240805,153300,1597183690,13180,13180,13180,13180,0
|
|
20240805,153200,1597183690,13180,13180,13180,13180,0
|
|
20240805,153100,1597183690,13180,13180,13180,13180,677
|
|
20240805,153000,1597183690,13180,13180,13180,13180,677
|
|
20240805,152900,1588260830,13230,13230,13230,13230,0
|
|
20240805,152800,1588260830,13230,13230,13230,13230,0
|
|
20240805,152700,1588260830,13230,13230,13230,13230,0
|
|
20240805,152600,1588260830,13230,13230,13230,13230,0
|
|
20240805,152500,1588260830,13230,13230,13230,13230,0
|
|
20240805,152400,1588260830,13230,13230,13230,13230,0
|
|
20240805,152300,1588260830,13230,13230,13230,13230,0
|
|
20240805,152200,1588260830,13230,13230,13230,13230,0
|
|
20240805,152100,1588260830,13230,13230,13230,13230,0
|
|
20240805,152000,1588260830,13230,13230,13230,13230,0
|
|
20240805,151900,1588260830,13230,13240,13240,13170,34
|
|
20240805,151800,1587811950,13240,13230,13240,13140,25
|
|
20240805,151700,1587481720,13240,13140,13240,13140,7
|
|
20240805,151600,1587389640,13240,13230,13240,13140,28
|
|
20240805,151500,1587020970,13230,13180,13230,13180,12
|
|
20240805,151400,1586862350,13170,13150,13170,13130,171
|
|
20240805,151300,1584612190,13160,13130,13160,13130,24
|
|
20240805,151200,1584296870,13120,13160,13160,13120,55
|
|
20240805,151100,1583574920,13170,13120,13170,13120,52
|
|
20240805,151000,1582892630,13120,13180,13190,13120,140
|
|
20240805,150900,1581052910,13190,13190,13190,13190,7
|
|
20240805,150800,1580960580,13200,13220,13220,13200,38
|
|
20240805,150700,1580458570,13230,13210,13230,13210,9
|
|
20240805,150600,1580339520,13210,13240,13240,13210,31
|
|
20240805,150500,1579929420,13250,13250,13250,13250,1
|
|
20240805,150400,1579916170,13230,13250,13250,13230,31
|
|
20240805,150300,1579505530,13250,13250,13260,13240,49
|
|
20240805,150200,1578856080,13250,13260,13260,13250,12
|
|
20240805,150100,1578696980,13270,13250,13270,13250,197
|
|
20240805,150000,1576085620,13250,13240,13250,13240,147
|
|
20240805,145900,1574139310,13240,13220,13240,13200,408
|
|
20240805,145800,1568744810,13220,13160,13220,13160,2331
|
|
20240805,145700,1538004050,13170,13120,13170,13120,490
|
|
20240805,145600,1531572920,13100,13110,13110,13090,2023
|
|
20240805,145500,1505081600,13120,13100,13120,13100,651
|
|
20240805,145400,1496550930,13100,13110,13120,13090,2339
|
|
20240805,145300,1465907730,13110,13110,13110,13110,69
|
|
20240805,145200,1465003140,13100,13120,13120,13100,1094
|
|
20240805,145100,1450671320,13100,13110,13130,13100,1514
|
|
20240805,145000,1430835500,13140,13160,13170,13120,4101
|
|
20240805,144900,1376971260,13160,13170,13170,13160,602
|
|
20240805,144800,1369048900,13170,13170,13170,13170,487
|
|
20240805,144700,1362635110,13150,13140,13150,13120,1568
|
|
20240805,144600,1342023210,13150,13220,13230,13150,1447
|
|
20240805,144500,1322935660,13230,13280,13280,13230,247
|
|
20240805,144400,1319658940,13280,13300,13300,13280,264
|
|
20240805,144300,1316148950,13270,13270,13270,13270,0
|
|
20240805,144200,1316148950,13270,13270,13270,13270,0
|
|
20240805,144100,1316148950,13270,13270,13270,13270,0
|
|
20240805,144000,1316148950,13270,13270,13270,13270,0
|
|
20240805,143900,1316148950,13270,13270,13270,13270,0
|
|
20240805,143800,1316148950,13270,13270,13270,13270,0
|
|
20240805,143700,1316148950,13270,13270,13270,13270,0
|
|
20240805,143600,1316148950,13270,13270,13270,13270,0
|
|
20240805,143500,1316148950,13270,13270,13270,13270,0
|
|
20240805,143400,1316148950,13270,13270,13270,13270,0
|
|
20240805,143300,1316148950,13270,13270,13270,13270,0
|
|
20240805,143200,1316148950,13270,13270,13270,13270,0
|
|
20240805,143100,1316148950,13270,13270,13270,13270,0
|
|
20240805,143000,1316148950,13270,13270,13270,13270,0
|
|
20240805,142900,1316148950,13270,13270,13270,13270,0
|
|
20240805,142800,1316148950,13270,13270,13270,13270,0
|
|
20240805,142700,1316148950,13270,13270,13270,13270,0
|
|
20240805,142600,1316148950,13270,13270,13270,13270,0
|
|
20240805,142500,1316148950,13270,13270,13270,13270,0
|
|
20240805,142400,1316148950,13270,13270,13270,13270,0
|
|
20240805,142300,1316148950,13270,13270,13270,13270,0
|
|
20240805,142200,1316148950,13270,13270,13270,13270,0
|
|
20240805,142100,1316148950,13270,13270,13270,13270,0
|
|
20240805,142000,1316148950,13270,13270,13270,13270,0
|
|
20240805,141900,1316148950,13270,13270,13270,13270,0
|
|
20240805,141800,1316148950,13270,13270,13270,13270,0
|
|
20240805,141700,1316148950,13270,13270,13270,13270,0
|
|
20240805,141600,1316148950,13270,13270,13270,13270,0
|
|
20240805,141500,1316148950,13270,13270,13270,13270,0
|
|
20240805,141400,1316148950,13270,13270,13270,13270,0
|
|
20240805,141300,1316148950,13270,13270,13270,13270,118
|
|
20240805,141200,1314583090,13280,13280,13280,13280,299
|
|
20240805,141100,1310612370,13290,13290,13290,13290,8
|
|
20240805,141000,1310506050,13280,13280,13280,13280,0
|
|
20240805,140900,1310506050,13280,13280,13280,13280,17
|
|
20240805,140800,1310280290,13290,13290,13290,13290,0
|
|
20240805,140700,1310280290,13290,13290,13290,13290,0
|
|
20240805,140600,1310280290,13290,13280,13290,13280,2
|
|
20240805,140500,1310253720,13280,13300,13300,13280,16
|
|
20240805,140400,1310041220,13300,13300,13300,13300,0
|
|
20240805,140300,1310041220,13300,13320,13320,13280,1742
|
|
20240805,140200,1286867340,13350,13330,13350,13330,76
|
|
20240805,140100,1285854240,13350,13340,13350,13340,2
|
|
20240805,140000,1285827550,13330,13330,13330,13320,24
|
|
20240805,135900,1285507680,13320,13320,13320,13320,0
|
|
20240805,135800,1285507680,13320,13320,13320,13320,93
|
|
20240805,135700,1284268920,13300,13300,13300,13300,0
|
|
20240805,135600,1284268920,13300,13310,13310,13300,642
|
|
20240805,135500,1275724270,13310,13330,13330,13300,768
|
|
20240805,135400,1265502850,13360,13340,13360,13340,55
|
|
20240805,135300,1264768130,13340,13330,13340,13330,658
|
|
20240805,135200,1255993920,13310,13350,13350,13310,1424
|
|
20240805,135100,1237025910,13360,13360,13360,13360,18
|
|
20240805,135000,1236785430,13370,13370,13370,13370,10
|
|
20240805,134900,1236651730,13380,13380,13380,13380,0
|
|
20240805,134800,1236651730,13380,13380,13380,13380,0
|
|
20240805,134700,1236651730,13380,13380,13380,13380,0
|
|
20240805,134600,1236651730,13380,13380,13380,13380,0
|
|
20240805,134500,1236651730,13380,13380,13380,13380,0
|
|
20240805,134400,1236651730,13380,13380,13380,13380,0
|
|
20240805,134300,1236651730,13380,13360,13380,13300,2805
|
|
20240805,134200,1199317250,13360,13390,13390,13360,1236
|
|
20240805,134100,1182792710,13410,13410,13410,13410,100
|
|
20240805,134000,1181451710,13410,13410,13410,13410,1
|
|
20240805,133900,1181438300,13390,13430,13430,13390,1804
|
|
20240805,133800,1157269330,13430,13430,13430,13430,1
|
|
20240805,133700,1157255900,13440,13440,13440,13440,1
|
|
20240805,133600,1157242460,13440,13440,13440,13440,75
|
|
20240805,133500,1156234460,13400,13400,13400,13400,0
|
|
20240805,133400,1156234460,13400,13440,13440,13400,991
|
|
20240805,133300,1142936350,13440,13440,13440,13440,1
|
|
20240805,133200,1142922910,13440,13440,13440,13440,0
|
|
20240805,133100,1142922910,13440,13440,13440,13440,300
|
|
20240805,133000,1138890910,13440,13440,13440,13440,0
|
|
20240805,132900,1138890910,13440,13430,13440,13430,374
|
|
20240805,132800,1133864360,13430,13430,13430,13430,0
|
|
20240805,132700,1133864360,13430,13430,13430,13430,405
|
|
20240805,132600,1128425210,13430,13430,13430,13410,2136
|
|
20240805,132500,1099746180,13440,13460,13460,13440,255
|
|
20240805,132400,1096318940,13440,13440,13440,13440,0
|
|
20240805,132300,1096318940,13440,13440,13440,13440,271
|
|
20240805,132200,1092676700,13430,13450,13450,13430,619
|
|
20240805,132100,1084356030,13450,13470,13470,13450,277
|
|
20240805,132000,1080629180,13460,13460,13460,13460,0
|
|
20240805,131900,1080629180,13460,13460,13460,13460,38
|
|
20240805,131800,1080117700,13470,13470,13470,13470,0
|
|
20240805,131700,1080117700,13470,13470,13470,13470,2
|
|
20240805,131600,1080090760,13470,13460,13470,13460,2
|
|
20240805,131500,1080063830,13450,13480,13480,13450,1321
|
|
20240805,131400,1062285640,13480,13470,13480,13470,29
|
|
20240805,131300,1061894740,13480,13470,13480,13470,1301
|
|
20240805,131200,1044363330,13470,13470,13470,13470,602
|
|
20240805,131100,1036254390,13480,13470,13480,13470,1257
|
|
20240805,131000,1019316040,13470,13460,13470,13460,866
|
|
20240805,130900,1007653680,13460,13460,13470,13440,3657
|
|
20240805,130800,958462020,13460,13460,13460,13460,0
|
|
20240805,130700,958462020,13460,13460,13460,13460,6
|
|
20240805,130600,958381260,13460,13480,13480,13460,6
|
|
20240805,130500,958300440,13480,13460,13480,13460,930
|
|
20240805,130400,945771720,13470,13470,13470,13470,0
|
|
20240805,130300,945771720,13470,13490,13490,13470,2262
|
|
20240805,130200,915279000,13500,13500,13500,13500,168
|
|
20240805,130100,913011000,13500,13500,13500,13500,233
|
|
20240805,130000,909865500,13510,13510,13510,13510,0
|
|
20240805,125900,909865500,13510,13510,13510,13510,0
|
|
20240805,125800,909865500,13510,13530,13530,13510,42
|
|
20240805,125700,909298040,13520,13520,13520,13520,29
|
|
20240805,125600,908905960,13500,13500,13500,13500,0
|
|
20240805,125500,908905960,13500,13500,13500,13500,1
|
|
20240805,125400,908892460,13530,13530,13530,13530,0
|
|
20240805,125300,908892460,13530,13530,13530,13530,14
|
|
20240805,125200,908703040,13530,13530,13530,13530,0
|
|
20240805,125100,908703040,13530,13530,13530,13530,0
|
|
20240805,125000,908703040,13530,13530,13530,13530,0
|
|
20240805,124900,908703040,13530,13530,13530,13530,0
|
|
20240805,124800,908703040,13530,13530,13530,13530,0
|
|
20240805,124700,908703040,13530,13530,13530,13530,0
|
|
20240805,124600,908703040,13530,13530,13530,13530,14
|
|
20240805,124500,908513620,13510,13510,13510,13510,0
|
|
20240805,124400,908513620,13510,13510,13510,13510,312
|
|
20240805,124300,904298500,13500,13520,13520,13500,4167
|
|
20240805,124200,848017520,13530,13530,13530,13530,0
|
|
20240805,124100,848017520,13530,13530,13530,13530,9
|
|
20240805,124000,847895750,13510,13510,13510,13510,0
|
|
20240805,123900,847895750,13510,13510,13510,13510,0
|
|
20240805,123800,847895750,13510,13510,13510,13510,0
|
|
20240805,123700,847895750,13510,13510,13510,13510,0
|
|
20240805,123600,847895750,13510,13510,13510,13510,0
|
|
20240805,123500,847895750,13510,13510,13510,13510,0
|
|
20240805,123400,847895750,13510,13510,13510,13510,0
|
|
20240805,123300,847895750,13510,13530,13530,13510,3000
|
|
20240805,123200,807336410,13540,13540,13540,13540,0
|
|
20240805,123100,807336410,13540,13540,13540,13540,648
|
|
20240805,123000,798562490,13530,13530,13530,13530,0
|
|
20240805,122900,798562490,13530,13530,13530,13530,0
|
|
20240805,122800,798562490,13530,13540,13540,13530,12
|
|
20240805,122700,798400030,13540,13540,13540,13540,0
|
|
20240805,122600,798400030,13540,13540,13540,13540,0
|
|
20240805,122500,798400030,13540,13540,13540,13540,0
|
|
20240805,122400,798400030,13540,13540,13540,13540,0
|
|
20240805,122300,798400030,13540,13540,13540,13540,1
|
|
20240805,122200,798386490,13540,13540,13540,13520,797
|
|
20240805,122100,787605970,13580,13610,13610,13540,32
|
|
20240805,122000,787172000,13640,13640,13640,13640,1
|
|
20240805,121900,787158360,13530,13520,13530,13520,346
|
|
20240805,121800,782480330,13520,13520,13520,13520,1
|
|
20240805,121700,782466810,13510,13500,13510,13500,553
|
|
20240805,121600,774997960,13510,13500,13510,13500,3
|
|
20240805,121500,774957450,13530,13530,13530,13490,509
|
|
20240805,121400,768087700,13540,13540,13540,13540,1
|
|
20240805,121300,768074160,13500,13520,13580,13480,1067
|
|
20240805,121200,753666580,13540,13540,13540,13540,325
|
|
20240805,121100,749266080,13590,13600,13600,13590,2
|
|
20240805,121000,749238890,13630,13630,13630,13630,17
|
|
20240805,120900,749007180,13500,13540,13540,13480,3400
|
|
20240805,120800,703086980,13540,13540,13540,13540,31
|
|
20240805,120700,702667240,13540,13540,13540,13530,978
|
|
20240805,120600,689426590,13560,13550,13560,13550,32
|
|
20240805,120500,688992980,13550,13560,13560,13540,258
|
|
20240805,120400,685496710,13570,13570,13570,13570,8
|
|
20240805,120300,685388150,13570,13570,13570,13570,1
|
|
20240805,120200,685374580,13560,13560,13560,13560,15
|
|
20240805,120100,685171180,13570,13560,13570,13560,17
|
|
20240805,120000,684940650,13570,13570,13570,13570,5
|
|
20240805,115900,684872800,13570,13560,13570,13560,21
|
|
20240805,115800,684587960,13570,13570,13570,13570,0
|
|
20240805,115700,684587960,13570,13570,13570,13560,50
|
|
20240805,115600,683909590,13570,13570,13570,13570,0
|
|
20240805,115500,683909590,13570,13570,13570,13570,15
|
|
20240805,115400,683706040,13560,13560,13560,13560,23
|
|
20240805,115300,683394160,13570,13570,13570,13570,0
|
|
20240805,115200,683394160,13570,13570,13570,13570,0
|
|
20240805,115100,683394160,13570,13570,13570,13570,1
|
|
20240805,115000,683380590,13560,13560,13560,13560,0
|
|
20240805,114900,683380590,13560,13560,13560,13560,635
|
|
20240805,114800,674769990,13560,13560,13560,13560,5
|
|
20240805,114700,674702190,13570,13560,13570,13560,84
|
|
20240805,114600,673563090,13570,13570,13570,13560,789
|
|
20240805,114500,662863600,13570,13570,13570,13570,0
|
|
20240805,114400,662863600,13570,13570,13570,13560,396
|
|
20240805,114300,657491560,13580,13580,13580,13580,0
|
|
20240805,114200,657491560,13580,13580,13580,13580,6
|
|
20240805,114100,657410080,13580,13580,13580,13580,15
|
|
20240805,114000,657206380,13580,13580,13580,13580,85
|
|
20240805,113900,656052080,13580,13600,13600,13580,112
|
|
20240805,113800,654530310,13600,13600,13600,13590,210
|
|
20240805,113700,651676060,13600,13600,13600,13600,64
|
|
20240805,113600,650805660,13600,13600,13600,13600,20
|
|
20240805,113500,650533660,13600,13600,13600,13600,1
|
|
20240805,113400,650520060,13600,13630,13630,13600,1377
|
|
20240805,113300,631783620,13630,13630,13630,13630,0
|
|
20240805,113200,631783620,13630,13630,13630,13630,0
|
|
20240805,113100,631783620,13630,13630,13630,13630,9
|
|
20240805,113000,631660950,13640,13630,13640,13630,16
|
|
20240805,112900,631442730,13630,13650,13650,13630,819
|
|
20240805,112800,620275700,13660,13660,13660,13660,10
|
|
20240805,112700,620139100,13670,13670,13670,13670,22
|
|
20240805,112600,619838360,13680,13680,13680,13680,8
|
|
20240805,112500,619728920,13670,13650,13670,13650,59
|
|
20240805,112400,618923220,13650,13660,13660,13650,330
|
|
20240805,112300,614415490,13670,13670,13670,13670,0
|
|
20240805,112200,614415490,13670,13740,13740,13670,328
|
|
20240805,112100,609925220,13660,13630,13660,13630,63
|
|
20240805,112000,609065680,13650,13650,13650,13650,0
|
|
20240805,111900,609065680,13650,13650,13650,13650,0
|
|
20240805,111800,609065680,13650,13650,13650,13650,0
|
|
20240805,111700,609065680,13650,13650,13650,13650,0
|
|
20240805,111600,609065680,13650,13650,13650,13650,0
|
|
20240805,111500,609065680,13650,13640,13650,13640,4
|
|
20240805,111400,609011100,13650,13640,13650,13640,6
|
|
20240805,111300,608929230,13650,13620,13650,13620,184
|
|
20240805,111200,606423120,13610,13640,13640,13590,2153
|
|
20240805,111100,577120750,13650,13650,13650,13650,5
|
|
20240805,111000,577052500,13650,13700,13700,13650,513
|
|
20240805,110900,570035040,13810,13830,13830,13630,34
|
|
20240805,110800,569570190,13630,13620,13630,13610,116
|
|
20240805,110700,567989840,13620,13650,13650,13570,4751
|
|
20240805,110600,503391100,13650,13650,13650,13650,7
|
|
20240805,110500,503295550,13640,13660,13660,13640,725
|
|
20240805,110400,493395710,13670,13670,13670,13670,0
|
|
20240805,110300,493395710,13670,13670,13670,13670,0
|
|
20240805,110200,493395710,13670,13670,13670,13670,0
|
|
20240805,110100,493395710,13670,13670,13670,13670,3
|
|
20240805,110000,493354700,13670,13710,13710,13670,1141
|
|
20240805,105900,477747620,13710,13720,13720,13710,13
|
|
20240805,105800,477569360,13710,13700,13710,13700,19
|
|
20240805,105700,477308920,13690,13680,13690,13680,158
|
|
20240805,105600,475147330,13680,13680,13680,13680,50
|
|
20240805,105500,474463330,13680,13680,13680,13680,0
|
|
20240805,105400,474463330,13680,13680,13680,13680,80
|
|
20240805,105300,473368930,13680,13680,13680,13680,150
|
|
20240805,105200,471316930,13690,13680,13690,13680,62
|
|
20240805,105100,470468630,13680,13690,13690,13680,177
|
|
20240805,105000,468047140,13690,13690,13690,13690,29
|
|
20240805,104900,467650130,13690,13690,13690,13690,25
|
|
20240805,104800,467307880,13690,13730,13730,13690,708
|
|
20240805,104700,457609870,13730,13730,13730,13730,14
|
|
20240805,104600,457417650,13730,13730,13730,13730,0
|
|
20240805,104500,457417650,13730,13720,13730,13700,137
|
|
20240805,104400,455539540,13730,13720,13730,13720,9
|
|
20240805,104300,455416010,13730,13730,13730,13730,0
|
|
20240805,104200,455416010,13730,13710,13730,13710,88
|
|
20240805,104100,454209390,13710,13710,13710,13710,0
|
|
20240805,104000,454209390,13710,13710,13710,13710,60
|
|
20240805,103900,453386790,13700,13700,13700,13700,38
|
|
20240805,103800,452866190,13720,13720,13720,13720,0
|
|
20240805,103700,452866190,13720,13720,13720,13720,0
|
|
20240805,103600,452866190,13720,13710,13720,13710,70
|
|
20240805,103500,451905980,13730,13730,13730,13730,0
|
|
20240805,103400,451905980,13730,13710,13730,13710,31
|
|
20240805,103300,451480930,13740,13740,13740,13740,0
|
|
20240805,103200,451480930,13740,13740,13740,13740,10
|
|
20240805,103100,451343530,13740,13700,13750,13700,39
|
|
20240805,103000,450808500,13700,13690,13700,13690,93
|
|
20240805,102900,449535080,13690,13690,13690,13690,218
|
|
20240805,102800,446550660,13690,13690,13690,13690,554
|
|
20240805,102700,438966400,13690,13690,13690,13690,0
|
|
20240805,102600,438966400,13690,13700,13700,13690,34
|
|
20240805,102500,438500840,13700,13750,13750,13700,339
|
|
20240805,102400,433853000,13750,13750,13750,13750,0
|
|
20240805,102300,433853000,13750,13750,13750,13750,2
|
|
20240805,102200,433825500,13750,13750,13750,13750,18
|
|
20240805,102100,433578000,13750,13740,13750,13740,1066
|
|
20240805,102000,418930960,13730,13730,13730,13680,2493
|
|
20240805,101900,384796630,13730,13730,13730,13730,3
|
|
20240805,101800,384755440,13730,13710,13730,13710,13
|
|
20240805,101700,384577110,13710,13740,13740,13710,339
|
|
20240805,101600,379924950,13740,13740,13740,13730,52
|
|
20240805,101500,379210870,13740,13740,13740,13740,10
|
|
20240805,101400,379073470,13740,13740,13740,13740,78
|
|
20240805,101300,378001750,13740,13770,13830,13740,896
|
|
20240805,101200,365663940,13770,13770,13770,13770,74
|
|
20240805,101100,364644960,13770,13770,13770,13770,10
|
|
20240805,101000,364507260,13760,13760,13760,13730,562
|
|
20240805,100900,356781840,13760,13790,13790,13760,178
|
|
20240805,100800,354330210,13820,13820,13820,13820,1
|
|
20240805,100700,354316390,13790,13860,13860,13760,52
|
|
20240805,100600,353599300,13730,13730,13880,13730,4279
|
|
20240805,100500,294848330,13720,13720,13730,13720,4054
|
|
20240805,100400,239192740,13710,13790,13790,13680,3189
|
|
20240805,100300,195386820,13800,13790,13800,13790,95
|
|
20240805,100200,194076630,13800,13800,13800,13800,0
|
|
20240805,100100,194076630,13800,13800,13800,13800,1
|
|
20240805,100000,194062830,13800,13800,13800,13800,31
|
|
20240805,095900,193635030,13790,13800,13800,13790,218
|
|
20240805,095800,190626800,13800,13800,13800,13800,2
|
|
20240805,095700,190599200,13800,13800,13800,13790,194
|
|
20240805,095600,187922420,13820,13820,13820,13820,0
|
|
20240805,095500,187922420,13820,13820,13820,13820,0
|
|
20240805,095400,187922420,13820,13820,13820,13810,17
|
|
20240805,095300,187687520,13810,13810,13810,13810,19
|
|
20240805,095200,187425130,13840,13850,13850,13810,20
|
|
20240805,095100,187148680,13850,13870,13870,13840,46
|
|
20240805,095000,186511390,13830,13810,13830,13810,111
|
|
20240805,094900,184976570,13810,13800,13830,13800,80
|
|
20240805,094800,183871340,13900,13790,13900,13790,675
|
|
20240805,094700,174562680,13780,13790,13800,13770,741
|
|
20240805,094600,164349680,13800,13800,13800,13800,0
|
|
20240805,094500,164349680,13800,13820,13820,13800,208
|
|
20240805,094400,161477540,13840,13840,13840,13840,0
|
|
20240805,094300,161477540,13840,13820,13840,13820,36
|
|
20240805,094200,160979440,13910,13810,13910,13810,37
|
|
20240805,094100,160465350,13810,13800,13810,13800,272
|
|
20240805,094000,156711730,13800,13790,13800,13790,29
|
|
20240805,093900,156311630,13790,13790,13790,13790,10
|
|
20240805,093800,156173730,13790,13810,13810,13790,888
|
|
20240805,093700,143920300,13820,13830,13830,13820,18
|
|
20240805,093600,143671460,13850,13840,13850,13840,698
|
|
20240805,093500,134007740,13840,13890,13900,13840,1162
|
|
20240805,093400,117900820,13890,13890,13890,13890,14
|
|
20240805,093300,117706360,13890,13880,13890,13880,77
|
|
20240805,093200,116637560,13880,13870,13880,13870,52
|
|
20240805,093100,115916300,13900,13900,13900,13900,0
|
|
20240805,093000,115916300,13900,13860,13900,13860,54
|
|
20240805,092900,115167340,13920,13830,13920,13830,884
|
|
20240805,092800,102931660,13880,13880,13880,13880,0
|
|
20240805,092700,102931660,13880,13880,13880,13880,0
|
|
20240805,092600,102931660,13880,13850,13880,13850,166
|
|
20240805,092500,100631290,13850,13850,13850,13850,0
|
|
20240805,092400,100631290,13850,13820,13850,13800,607
|
|
20240805,092300,92243950,13860,13880,13880,13830,848
|
|
20240805,092200,80505140,13880,13850,13880,13840,651
|
|
20240805,092100,71490480,13840,13870,13870,13830,2154
|
|
20240805,092000,41674840,13870,13870,13870,13870,0
|
|
20240805,091900,41674840,13870,13890,13900,13870,308
|
|
20240805,091800,37400630,13920,13920,13920,13920,0
|
|
20240805,091700,37400630,13920,13890,13920,13890,38
|
|
20240805,091600,36872510,13910,13910,13910,13910,21
|
|
20240805,091500,36580400,13880,13940,13940,13880,218
|
|
20240805,091400,33552580,13950,13900,13950,13900,206
|
|
20240805,091300,30689130,13960,13960,13960,13960,0
|
|
20240805,091200,30689130,13960,13960,13960,13960,0
|
|
20240805,091100,30689130,13960,13960,13960,13960,33
|
|
20240805,091000,30228450,13960,13960,13960,13890,753
|
|
20240805,090900,19755870,13900,13930,13930,13900,377
|
|
20240805,090800,14513790,13930,13950,14050,13930,221
|
|
20240805,090700,11425930,13950,13920,13950,13900,132
|
|
20240805,090600,9589220,13920,14010,14010,13900,104
|
|
20240805,090500,8139960,14020,13990,14050,13950,160
|
|
20240805,090400,5901420,14000,14000,14000,14000,1
|
|
20240805,090300,5887420,14000,14010,14100,14000,102
|
|
20240805,090200,4458960,14110,14020,14110,14020,13
|
|
20240805,090100,4275980,14120,14150,14150,14010,260
|
|
20240805,090000,609700,14160,14220,14220,14150,43
|