662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,195900,1317764230,14200,14200,14200,14200,1920
|
|
20240820,195800,1317764230,14200,14200,14200,14200,0
|
|
20240820,195700,1317764230,14200,14200,14200,14200,0
|
|
20240820,195600,1317764230,14200,14200,14200,14200,0
|
|
20240820,195500,1317764230,14200,14200,14200,14200,0
|
|
20240820,195400,1317764230,14200,14200,14200,14200,0
|
|
20240820,195300,1317764230,14200,14200,14200,14200,0
|
|
20240820,195200,1317764230,14200,14200,14200,14200,0
|
|
20240820,195100,1317764230,14200,14200,14200,14200,0
|
|
20240820,195000,1317764230,14200,14200,14200,14200,0
|
|
20240820,194900,1317764230,14200,14200,14200,14200,0
|
|
20240820,194800,1317764230,14200,14200,14200,14200,0
|
|
20240820,194700,1317764230,14200,14200,14200,14200,0
|
|
20240820,194600,1317764230,14200,14200,14200,14200,0
|
|
20240820,194500,1317764230,14200,14200,14200,14200,0
|
|
20240820,194400,1317764230,14200,14200,14200,14200,0
|
|
20240820,194300,1317764230,14200,14200,14200,14200,0
|
|
20240820,194200,1317764230,14200,14200,14200,14200,0
|
|
20240820,194100,1317764230,14200,14200,14200,14200,0
|
|
20240820,194000,1317764230,14200,14200,14200,14200,0
|
|
20240820,193900,1317764230,14200,14200,14200,14200,0
|
|
20240820,193800,1317764230,14200,14200,14200,14200,0
|
|
20240820,193700,1317764230,14200,14200,14200,14200,0
|
|
20240820,193600,1317764230,14200,14200,14200,14200,0
|
|
20240820,193500,1317764230,14200,14200,14200,14200,0
|
|
20240820,193400,1317764230,14200,14200,14200,14200,0
|
|
20240820,193300,1317764230,14200,14200,14200,14200,0
|
|
20240820,193200,1317764230,14200,14200,14200,14200,0
|
|
20240820,193100,1317764230,14200,14200,14200,14200,0
|
|
20240820,193000,1317764230,14200,14200,14200,14200,0
|
|
20240820,192900,1317764230,14200,14200,14200,14200,1920
|
|
20240820,192800,1317764230,14200,14200,14200,14200,0
|
|
20240820,192700,1317764230,14200,14200,14200,14200,0
|
|
20240820,192600,1317764230,14200,14200,14200,14200,0
|
|
20240820,192500,1317764230,14200,14200,14200,14200,0
|
|
20240820,192400,1317764230,14200,14200,14200,14200,0
|
|
20240820,192300,1317764230,14200,14200,14200,14200,0
|
|
20240820,192200,1317764230,14200,14200,14200,14200,0
|
|
20240820,192100,1317764230,14200,14200,14200,14200,0
|
|
20240820,192000,1317764230,14200,14200,14200,14200,0
|
|
20240820,191900,1317764230,14200,14200,14200,14200,0
|
|
20240820,191800,1317764230,14200,14200,14200,14200,0
|
|
20240820,191700,1317764230,14200,14200,14200,14200,0
|
|
20240820,191600,1317764230,14200,14200,14200,14200,0
|
|
20240820,191500,1317764230,14200,14200,14200,14200,0
|
|
20240820,191400,1317764230,14200,14200,14200,14200,0
|
|
20240820,191300,1317764230,14200,14200,14200,14200,0
|
|
20240820,191200,1317764230,14200,14200,14200,14200,0
|
|
20240820,191100,1317764230,14200,14200,14200,14200,0
|
|
20240820,191000,1317764230,14200,14200,14200,14200,0
|
|
20240820,190900,1317764230,14200,14200,14200,14200,0
|
|
20240820,190800,1317764230,14200,14200,14200,14200,0
|
|
20240820,190700,1317764230,14200,14200,14200,14200,0
|
|
20240820,190600,1317764230,14200,14200,14200,14200,0
|
|
20240820,190500,1317764230,14200,14200,14200,14200,0
|
|
20240820,190400,1317764230,14200,14200,14200,14200,0
|
|
20240820,190300,1317764230,14200,14200,14200,14200,0
|
|
20240820,190200,1317764230,14200,14200,14200,14200,0
|
|
20240820,190100,1317764230,14200,14200,14200,14200,0
|
|
20240820,190000,1317764230,14200,14200,14200,14200,0
|
|
20240820,185900,1317764230,14200,14200,14200,14200,1920
|
|
20240820,185800,1317764230,14200,14200,14200,14200,0
|
|
20240820,185700,1317764230,14200,14200,14200,14200,0
|
|
20240820,185600,1317764230,14200,14200,14200,14200,0
|
|
20240820,185500,1317764230,14200,14200,14200,14200,0
|
|
20240820,185400,1317764230,14200,14200,14200,14200,0
|
|
20240820,185300,1317764230,14200,14200,14200,14200,0
|
|
20240820,185200,1317764230,14200,14200,14200,14200,0
|
|
20240820,185100,1317764230,14200,14200,14200,14200,0
|
|
20240820,185000,1317764230,14200,14200,14200,14200,0
|
|
20240820,184900,1317764230,14200,14200,14200,14200,0
|
|
20240820,184800,1317764230,14200,14200,14200,14200,0
|
|
20240820,184700,1317764230,14200,14200,14200,14200,0
|
|
20240820,184600,1317764230,14200,14200,14200,14200,0
|
|
20240820,184500,1317764230,14200,14200,14200,14200,0
|
|
20240820,184400,1317764230,14200,14200,14200,14200,0
|
|
20240820,184300,1317764230,14200,14200,14200,14200,0
|
|
20240820,184200,1317764230,14200,14200,14200,14200,0
|
|
20240820,184100,1317764230,14200,14200,14200,14200,0
|
|
20240820,184000,1317764230,14200,14200,14200,14200,0
|
|
20240820,183900,1317764230,14200,14200,14200,14200,0
|
|
20240820,183800,1317764230,14200,14200,14200,14200,0
|
|
20240820,183700,1317764230,14200,14200,14200,14200,0
|
|
20240820,183600,1317764230,14200,14200,14200,14200,0
|
|
20240820,183500,1317764230,14200,14200,14200,14200,0
|
|
20240820,183400,1317764230,14200,14200,14200,14200,0
|
|
20240820,183300,1317764230,14200,14200,14200,14200,0
|
|
20240820,183200,1317764230,14200,14200,14200,14200,0
|
|
20240820,183100,1317764230,14200,14200,14200,14200,0
|
|
20240820,183000,1317764230,14200,14200,14200,14200,0
|
|
20240820,182900,1317764230,14200,14200,14200,14200,1920
|
|
20240820,182800,1317764230,14200,14200,14200,14200,0
|
|
20240820,182700,1317764230,14200,14200,14200,14200,0
|
|
20240820,182600,1317764230,14200,14200,14200,14200,0
|
|
20240820,182500,1317764230,14200,14200,14200,14200,0
|
|
20240820,182400,1317764230,14200,14200,14200,14200,0
|
|
20240820,182300,1317764230,14200,14200,14200,14200,0
|
|
20240820,182200,1317764230,14200,14200,14200,14200,0
|
|
20240820,182100,1317764230,14200,14200,14200,14200,0
|
|
20240820,182000,1317764230,14200,14200,14200,14200,0
|
|
20240820,181900,1317764230,14200,14200,14200,14200,0
|
|
20240820,181800,1317764230,14200,14200,14200,14200,0
|
|
20240820,181700,1317764230,14200,14200,14200,14200,0
|
|
20240820,181600,1317764230,14200,14200,14200,14200,0
|
|
20240820,181500,1317764230,14200,14200,14200,14200,0
|
|
20240820,181400,1317764230,14200,14200,14200,14200,0
|
|
20240820,181300,1317764230,14200,14200,14200,14200,0
|
|
20240820,181200,1317764230,14200,14200,14200,14200,0
|
|
20240820,181100,1317764230,14200,14200,14200,14200,0
|
|
20240820,181000,1317764230,14200,14200,14200,14200,0
|
|
20240820,180900,1317764230,14200,14200,14200,14200,0
|
|
20240820,180800,1317764230,14200,14200,14200,14200,0
|
|
20240820,180700,1317764230,14200,14200,14200,14200,0
|
|
20240820,180600,1317764230,14200,14200,14200,14200,0
|
|
20240820,180500,1317764230,14200,14200,14200,14200,0
|
|
20240820,180400,1317764230,14200,14200,14200,14200,0
|
|
20240820,180300,1317764230,14200,14200,14200,14200,0
|
|
20240820,180200,1317764230,14200,14200,14200,14200,0
|
|
20240820,180100,1317764230,14200,14200,14200,14200,0
|
|
20240820,180000,1317764230,14200,14200,14200,14200,0
|
|
20240820,175900,1317764230,14200,14200,14200,14200,1920
|
|
20240820,175800,1317764230,14200,14200,14200,14200,0
|
|
20240820,175700,1317764230,14200,14200,14200,14200,0
|
|
20240820,175600,1317764230,14200,14200,14200,14200,0
|
|
20240820,175500,1317764230,14200,14200,14200,14200,0
|
|
20240820,175400,1317764230,14200,14200,14200,14200,0
|
|
20240820,175300,1317764230,14200,14200,14200,14200,0
|
|
20240820,175200,1317764230,14200,14200,14200,14200,0
|
|
20240820,175100,1317764230,14200,14200,14200,14200,0
|
|
20240820,175000,1317764230,14200,14200,14200,14200,0
|
|
20240820,174900,1317764230,14200,14200,14200,14200,0
|
|
20240820,174800,1317764230,14200,14200,14200,14200,0
|
|
20240820,174700,1317764230,14200,14200,14200,14200,0
|
|
20240820,174600,1317764230,14200,14200,14200,14200,0
|
|
20240820,174500,1317764230,14200,14200,14200,14200,0
|
|
20240820,174400,1317764230,14200,14200,14200,14200,0
|
|
20240820,174300,1317764230,14200,14200,14200,14200,0
|
|
20240820,174200,1317764230,14200,14200,14200,14200,0
|
|
20240820,174100,1317764230,14200,14200,14200,14200,0
|
|
20240820,174000,1317764230,14200,14200,14200,14200,0
|
|
20240820,173900,1317764230,14200,14200,14200,14200,0
|
|
20240820,173800,1317764230,14200,14200,14200,14200,0
|
|
20240820,173700,1317764230,14200,14200,14200,14200,0
|
|
20240820,173600,1317764230,14200,14200,14200,14200,0
|
|
20240820,173500,1317764230,14200,14200,14200,14200,0
|
|
20240820,173400,1317764230,14200,14200,14200,14200,0
|
|
20240820,173300,1317764230,14200,14200,14200,14200,0
|
|
20240820,173200,1317764230,14200,14200,14200,14200,0
|
|
20240820,173100,1317764230,14200,14200,14200,14200,0
|
|
20240820,173000,1317764230,14200,14200,14200,14200,0
|
|
20240820,172900,1317764230,14200,14200,14200,14200,1920
|
|
20240820,172800,1317764230,14200,14200,14200,14200,0
|
|
20240820,172700,1317764230,14200,14200,14200,14200,0
|
|
20240820,172600,1317764230,14200,14200,14200,14200,0
|
|
20240820,172500,1317764230,14200,14200,14200,14200,0
|
|
20240820,172400,1317764230,14200,14200,14200,14200,0
|
|
20240820,172300,1317764230,14200,14200,14200,14200,0
|
|
20240820,172200,1317764230,14200,14200,14200,14200,0
|
|
20240820,172100,1317764230,14200,14200,14200,14200,0
|
|
20240820,172000,1317764230,14200,14200,14200,14200,0
|
|
20240820,171900,1317764230,14200,14200,14200,14200,0
|
|
20240820,171800,1317764230,14200,14200,14200,14200,0
|
|
20240820,171700,1317764230,14200,14200,14200,14200,0
|
|
20240820,171600,1317764230,14200,14200,14200,14200,0
|
|
20240820,171500,1317764230,14200,14200,14200,14200,0
|
|
20240820,171400,1317764230,14200,14200,14200,14200,0
|
|
20240820,171300,1317764230,14200,14200,14200,14200,0
|
|
20240820,171200,1317764230,14200,14200,14200,14200,0
|
|
20240820,171100,1317764230,14200,14200,14200,14200,0
|
|
20240820,171000,1317764230,14200,14200,14200,14200,0
|
|
20240820,170900,1317764230,14200,14200,14200,14200,0
|
|
20240820,170800,1317764230,14200,14200,14200,14200,0
|
|
20240820,170700,1317764230,14200,14200,14200,14200,0
|
|
20240820,170600,1317764230,14200,14200,14200,14200,0
|
|
20240820,170500,1317764230,14200,14200,14200,14200,0
|
|
20240820,170400,1317764230,14200,14200,14200,14200,0
|
|
20240820,170300,1317764230,14200,14200,14200,14200,0
|
|
20240820,170200,1317764230,14200,14200,14200,14200,0
|
|
20240820,170100,1317764230,14200,14200,14200,14200,0
|
|
20240820,170000,1317764230,14200,14200,14200,14200,0
|
|
20240820,165900,1317764230,14200,14200,14200,14200,1920
|
|
20240820,165800,1317764230,14200,14200,14200,14200,0
|
|
20240820,165700,1317764230,14200,14200,14200,14200,0
|
|
20240820,165600,1317764230,14200,14200,14200,14200,0
|
|
20240820,165500,1317764230,14200,14200,14200,14200,0
|
|
20240820,165400,1317764230,14200,14200,14200,14200,0
|
|
20240820,165300,1317764230,14200,14200,14200,14200,0
|
|
20240820,165200,1317764230,14200,14200,14200,14200,0
|
|
20240820,165100,1317764230,14200,14200,14200,14200,0
|
|
20240820,165000,1317764230,14200,14200,14200,14200,0
|
|
20240820,164900,1317764230,14200,14200,14200,14200,0
|
|
20240820,164800,1317764230,14200,14200,14200,14200,0
|
|
20240820,164700,1317764230,14200,14200,14200,14200,0
|
|
20240820,164600,1317764230,14200,14200,14200,14200,0
|
|
20240820,164500,1317764230,14200,14200,14200,14200,0
|
|
20240820,164400,1317764230,14200,14200,14200,14200,0
|
|
20240820,164300,1317764230,14200,14200,14200,14200,0
|
|
20240820,164200,1317764230,14200,14200,14200,14200,0
|
|
20240820,164100,1317764230,14200,14200,14200,14200,0
|
|
20240820,164000,1317764230,14200,14200,14200,14200,0
|
|
20240820,163900,1317764230,14200,14200,14200,14200,0
|
|
20240820,163800,1317764230,14200,14200,14200,14200,0
|
|
20240820,163700,1317764230,14200,14200,14200,14200,0
|
|
20240820,163600,1317764230,14200,14200,14200,14200,0
|
|
20240820,163500,1317764230,14200,14200,14200,14200,0
|
|
20240820,163400,1317764230,14200,14200,14200,14200,0
|
|
20240820,163300,1317764230,14200,14200,14200,14200,0
|
|
20240820,163200,1317764230,14200,14200,14200,14200,0
|
|
20240820,163100,1317764230,14200,14200,14200,14200,0
|
|
20240820,163000,1317764230,14200,14200,14200,14200,0
|
|
20240820,162900,1317764230,14200,14200,14200,14200,1920
|
|
20240820,162800,1317764230,14200,14200,14200,14200,0
|
|
20240820,162700,1317764230,14200,14200,14200,14200,0
|
|
20240820,162600,1317764230,14200,14200,14200,14200,0
|
|
20240820,162500,1317764230,14200,14200,14200,14200,0
|
|
20240820,162400,1317764230,14200,14200,14200,14200,0
|
|
20240820,162300,1317764230,14200,14200,14200,14200,0
|
|
20240820,162200,1317764230,14200,14200,14200,14200,0
|
|
20240820,162100,1317764230,14200,14200,14200,14200,0
|
|
20240820,162000,1317764230,14200,14200,14200,14200,0
|
|
20240820,161900,1317764230,14200,14200,14200,14200,0
|
|
20240820,161800,1317764230,14200,14200,14200,14200,0
|
|
20240820,161700,1317764230,14200,14200,14200,14200,0
|
|
20240820,161600,1317764230,14200,14200,14200,14200,0
|
|
20240820,161500,1317764230,14200,14200,14200,14200,0
|
|
20240820,161400,1317764230,14200,14200,14200,14200,0
|
|
20240820,161300,1317764230,14200,14200,14200,14200,0
|
|
20240820,161200,1317764230,14200,14200,14200,14200,0
|
|
20240820,161100,1317764230,14200,14200,14200,14200,0
|
|
20240820,161000,1317764230,14200,14200,14200,14200,0
|
|
20240820,160900,1317764230,14200,14200,14200,14200,0
|
|
20240820,160800,1317764230,14200,14200,14200,14200,0
|
|
20240820,160700,1317764230,14200,14200,14200,14200,0
|
|
20240820,160600,1317764230,14200,14200,14200,14200,0
|
|
20240820,160500,1317764230,14200,14200,14200,14200,0
|
|
20240820,160400,1317764230,14200,14200,14200,14200,0
|
|
20240820,160300,1317764230,14200,14200,14200,14200,0
|
|
20240820,160200,1317764230,14200,14200,14200,14200,0
|
|
20240820,160100,1317764230,14200,14200,14200,14200,0
|
|
20240820,160000,1317764230,14200,14200,14200,14200,0
|
|
20240820,155900,1317764230,14200,14200,14200,14200,1920
|
|
20240820,155800,1317764230,14200,14200,14200,14200,0
|
|
20240820,155700,1317764230,14200,14200,14200,14200,0
|
|
20240820,155600,1317764230,14200,14200,14200,14200,0
|
|
20240820,155500,1317764230,14200,14200,14200,14200,0
|
|
20240820,155400,1317764230,14200,14200,14200,14200,0
|
|
20240820,155300,1317764230,14200,14200,14200,14200,0
|
|
20240820,155200,1317764230,14200,14200,14200,14200,0
|
|
20240820,155100,1317764230,14200,14200,14200,14200,0
|
|
20240820,155000,1317764230,14200,14200,14200,14200,0
|
|
20240820,154900,1317764230,14200,14200,14200,14200,0
|
|
20240820,154800,1317764230,14200,14200,14200,14200,0
|
|
20240820,154700,1317764230,14200,14200,14200,14200,0
|
|
20240820,154600,1317764230,14200,14200,14200,14200,0
|
|
20240820,154500,1317764230,14200,14200,14200,14200,0
|
|
20240820,154400,1317764230,14200,14200,14200,14200,0
|
|
20240820,154300,1317764230,14200,14200,14200,14200,0
|
|
20240820,154200,1317764230,14200,14200,14200,14200,0
|
|
20240820,154100,1317764230,14200,14200,14200,14200,0
|
|
20240820,154000,1317764230,14200,14200,14200,14200,0
|
|
20240820,153900,1317764230,14200,14200,14200,14200,0
|
|
20240820,153800,1317764230,14200,14200,14200,14200,0
|
|
20240820,153700,1317764230,14200,14200,14200,14200,0
|
|
20240820,153600,1317764230,14200,14200,14200,14200,0
|
|
20240820,153500,1317764230,14200,14200,14200,14200,0
|
|
20240820,153400,1317764230,14200,14200,14200,14200,0
|
|
20240820,153300,1317764230,14200,14200,14200,14200,0
|
|
20240820,153200,1317764230,14200,14200,14200,14200,0
|
|
20240820,153100,1317764230,14200,14200,14200,14200,0
|
|
20240820,153000,1317764230,14200,14200,14200,14200,1920
|
|
20240820,152900,1290500230,14210,14210,14210,14210,0
|
|
20240820,152800,1290500230,14210,14210,14210,14210,0
|
|
20240820,152700,1290500230,14210,14210,14210,14210,0
|
|
20240820,152600,1290500230,14210,14210,14210,14210,0
|
|
20240820,152500,1290500230,14210,14210,14210,14210,0
|
|
20240820,152400,1290500230,14210,14210,14210,14210,0
|
|
20240820,152300,1290500230,14210,14210,14210,14210,0
|
|
20240820,152200,1290500230,14210,14210,14210,14210,0
|
|
20240820,152100,1290500230,14210,14210,14210,14210,0
|
|
20240820,152000,1290500230,14210,14210,14210,14210,0
|
|
20240820,151900,1290500230,14210,14210,14210,14200,211
|
|
20240820,151800,1287502110,14200,14200,14210,14200,148
|
|
20240820,151700,1285399330,14200,14200,14210,14200,8
|
|
20240820,151600,1285285690,14200,14190,14210,14190,21
|
|
20240820,151500,1284987350,14190,14200,14210,14190,440
|
|
20240820,151400,1278741170,14200,14190,14210,14190,78
|
|
20240820,151300,1277633480,14210,14180,14210,14180,294
|
|
20240820,151200,1273460650,14180,14190,14200,14180,323
|
|
20240820,151100,1268878430,14200,14200,14210,14190,55
|
|
20240820,151000,1268097430,14200,14200,14210,14200,64
|
|
20240820,150900,1267188060,14200,14200,14210,14200,8
|
|
20240820,150800,1267074430,14200,14200,14210,14200,13
|
|
20240820,150700,1266889730,14210,14200,14220,14200,12
|
|
20240820,150600,1266719180,14200,14200,14220,14200,5
|
|
20240820,150500,1266648140,14200,14200,14220,14190,34
|
|
20240820,150400,1266165310,14200,14190,14200,14190,276
|
|
20240820,150300,1262246140,14200,14200,14200,14190,96
|
|
20240820,150200,1260882960,14190,14190,14190,14190,2
|
|
20240820,150100,1260854580,14200,14200,14200,14200,1
|
|
20240820,150000,1260840380,14210,14210,14210,14190,72
|
|
20240820,145900,1259817280,14210,14210,14210,14210,1
|
|
20240820,145800,1259803070,14210,14190,14210,14190,119
|
|
20240820,145700,1258114180,14200,14200,14200,14200,248
|
|
20240820,145600,1254592580,14190,14200,14200,14190,68
|
|
20240820,145500,1253627080,14200,14200,14200,14200,7
|
|
20240820,145400,1253527680,14200,14200,14200,14200,20
|
|
20240820,145300,1253243680,14200,14200,14200,14200,17
|
|
20240820,145200,1253002280,14200,14200,14200,14200,47
|
|
20240820,145100,1252334880,14200,14200,14200,14200,82
|
|
20240820,145000,1251170480,14200,14200,14200,14200,23
|
|
20240820,144900,1250843880,14200,14200,14200,14200,55
|
|
20240820,144800,1250062880,14200,14200,14200,14200,12
|
|
20240820,144700,1249892480,14200,14210,14210,14190,278
|
|
20240820,144600,1245946800,14210,14210,14210,14210,38
|
|
20240820,144500,1245406820,14210,14210,14210,14210,32
|
|
20240820,144400,1244952100,14210,14200,14210,14200,52
|
|
20240820,144300,1244213280,14210,14210,14210,14210,31
|
|
20240820,144200,1243772770,14210,14210,14210,14210,20
|
|
20240820,144100,1243488570,14200,14190,14200,14190,301
|
|
20240820,144000,1239214800,14200,14190,14200,14190,572
|
|
20240820,143900,1231095190,14190,14190,14190,14190,0
|
|
20240820,143800,1231095190,14190,14190,14190,14190,52
|
|
20240820,143700,1230357310,14190,14190,14190,14190,33
|
|
20240820,143600,1229889040,14190,14190,14190,14190,20
|
|
20240820,143500,1229605240,14180,14190,14190,14180,32
|
|
20240820,143400,1229151260,14190,14190,14190,14190,39
|
|
20240820,143300,1228597850,14180,14190,14190,14180,31
|
|
20240820,143200,1228158070,14190,14190,14190,14190,0
|
|
20240820,143100,1228158070,14190,14190,14190,14190,0
|
|
20240820,143000,1228158070,14190,14180,14190,14180,108
|
|
20240820,142900,1226626080,14180,14180,14180,14180,0
|
|
20240820,142800,1226626080,14180,14180,14180,14170,76
|
|
20240820,142700,1225548760,14180,14180,14180,14180,1
|
|
20240820,142600,1225534580,14180,14180,14180,14180,0
|
|
20240820,142500,1225534580,14180,14180,14180,14180,0
|
|
20240820,142400,1225534580,14180,14180,14180,14180,20
|
|
20240820,142300,1225250980,14180,14180,14180,14180,26
|
|
20240820,142200,1224882300,14180,14180,14180,14180,1
|
|
20240820,142100,1224868120,14180,14180,14180,14180,141
|
|
20240820,142000,1222868740,14180,14180,14180,14180,201
|
|
20240820,141900,1220018560,14170,14180,14180,14170,543
|
|
20240820,141800,1212323520,14190,14190,14190,14190,0
|
|
20240820,141700,1212323520,14190,14190,14190,14190,21
|
|
20240820,141600,1212025530,14190,14190,14190,14190,0
|
|
20240820,141500,1212025530,14190,14190,14190,14190,1
|
|
20240820,141400,1212011340,14190,14190,14190,14190,20
|
|
20240820,141300,1211727540,14190,14190,14190,14190,5
|
|
20240820,141200,1211656590,14190,14190,14190,14190,20
|
|
20240820,141100,1211372790,14180,14180,14180,14180,22
|
|
20240820,141000,1211060830,14180,14180,14180,14180,21
|
|
20240820,140900,1210763050,14180,14180,14180,14180,299
|
|
20240820,140800,1206523230,14180,14180,14180,14180,0
|
|
20240820,140700,1206523230,14180,14180,14180,14180,21
|
|
20240820,140600,1206225450,14170,14170,14170,14170,1
|
|
20240820,140500,1206211280,14180,14180,14180,14180,0
|
|
20240820,140400,1206211280,14180,14180,14180,14180,0
|
|
20240820,140300,1206211280,14180,14180,14180,14180,58
|
|
20240820,140200,1205388840,14170,14170,14170,14170,35
|
|
20240820,140100,1204892890,14170,14170,14170,14170,84
|
|
20240820,140000,1203702610,14180,14180,14180,14180,1
|
|
20240820,135900,1203688430,14180,14180,14180,14180,20
|
|
20240820,135800,1203404830,14180,14180,14180,14180,22
|
|
20240820,135700,1203092870,14190,14190,14190,14190,1
|
|
20240820,135600,1203078680,14190,14190,14190,14190,20
|
|
20240820,135500,1202794880,14190,14190,14190,14190,0
|
|
20240820,135400,1202794880,14190,14190,14190,14190,20
|
|
20240820,135300,1202511080,14190,14190,14190,14190,5
|
|
20240820,135200,1202440130,14190,14190,14190,14190,41
|
|
20240820,135100,1201858340,14190,14190,14190,14190,1
|
|
20240820,135000,1201844150,14190,14190,14190,14190,16
|
|
20240820,134900,1201617110,14170,14160,14170,14160,1530
|
|
20240820,134800,1179948790,14170,14190,14190,14170,716
|
|
20240820,134700,1169795930,14190,14190,14190,14190,167
|
|
20240820,134600,1167426200,14190,14190,14190,14190,100
|
|
20240820,134500,1166007200,14200,14190,14200,14190,244
|
|
20240820,134400,1162543400,14200,14210,14210,14200,289
|
|
20240820,134300,1158439400,14200,14200,14200,14200,36
|
|
20240820,134200,1157928200,14200,14200,14200,14200,220
|
|
20240820,134100,1154804200,14190,14190,14190,14190,20
|
|
20240820,134000,1154520400,14200,14200,14200,14200,11
|
|
20240820,133900,1154364200,14200,14200,14200,14200,32
|
|
20240820,133800,1153909800,14180,14200,14200,14180,1005
|
|
20240820,133700,1139651010,14210,14210,14210,14210,31
|
|
20240820,133600,1139210500,14210,14210,14210,14210,42
|
|
20240820,133500,1138613680,14210,14210,14210,14200,587
|
|
20240820,133400,1130272620,14210,14210,14210,14210,12
|
|
20240820,133300,1130102100,14200,14210,14220,14200,801
|
|
20240820,133200,1118714580,14210,14210,14210,14210,0
|
|
20240820,133100,1118714580,14210,14210,14210,14210,21
|
|
20240820,133000,1118416170,14210,14210,14210,14210,21
|
|
20240820,132900,1118117760,14200,14210,14210,14200,47
|
|
20240820,132800,1117449990,14210,14210,14210,14210,22
|
|
20240820,132700,1117137370,14210,14210,14210,14210,2
|
|
20240820,132600,1117108950,14210,14210,14210,14210,20
|
|
20240820,132500,1116824750,14210,14210,14210,14210,56
|
|
20240820,132400,1116028990,14210,14200,14210,14200,24
|
|
20240820,132300,1115687970,14190,14190,14190,14190,21
|
|
20240820,132200,1115389980,14190,14190,14190,14180,31
|
|
20240820,132100,1114950190,14190,14190,14190,14190,20
|
|
20240820,132000,1114666390,14190,14190,14190,14190,10
|
|
20240820,131900,1114524490,14190,14180,14190,14180,82
|
|
20240820,131800,1113361210,14190,14190,14190,14190,22
|
|
20240820,131700,1113049030,14170,14160,14170,14160,309
|
|
20240820,131600,1108671390,14160,14180,14190,14160,1738
|
|
20240820,131500,1084054500,14190,14180,14190,14180,216
|
|
20240820,131400,1080991600,14180,14180,14180,14180,52
|
|
20240820,131300,1080254240,14170,14180,14180,14170,16
|
|
20240820,131200,1080027460,14180,14180,14180,14180,20
|
|
20240820,131100,1079743860,14180,14180,14180,14180,12
|
|
20240820,131000,1079573700,14170,14170,14170,14170,184
|
|
20240820,130900,1076966420,14180,14170,14180,14170,303
|
|
20240820,130800,1072672590,14180,14180,14180,14180,0
|
|
20240820,130700,1072672590,14180,14210,14210,14170,1097
|
|
20240820,130600,1057115200,14210,14210,14210,14210,235
|
|
20240820,130500,1053775850,14210,14210,14210,14210,92
|
|
20240820,130400,1052468530,14210,14210,14210,14210,59
|
|
20240820,130300,1051630140,14210,14190,14210,14190,172
|
|
20240820,130200,1049188860,14190,14190,14190,14190,332
|
|
20240820,130100,1044477780,14190,14190,14190,14190,55
|
|
20240820,130000,1043697330,14190,14180,14190,14180,47
|
|
20240820,125900,1043030590,14190,14190,14190,14190,20
|
|
20240820,125800,1042746790,14190,14170,14190,14170,634
|
|
20240820,125700,1033756490,14170,14180,14180,14170,52
|
|
20240820,125600,1033019640,14170,14180,14180,14170,52
|
|
20240820,125500,1032282390,14180,14180,14180,14180,37
|
|
20240820,125400,1031757730,14180,14180,14180,14180,32
|
|
20240820,125300,1031303970,14180,14170,14180,14170,108
|
|
20240820,125200,1029772630,14160,14180,14180,14160,96
|
|
20240820,125100,1028412590,14180,14180,14180,14170,42
|
|
20240820,125000,1027817130,14170,14180,14180,14170,11
|
|
20240820,124900,1027661250,14180,14180,14180,14180,120
|
|
20240820,124800,1025959650,14180,14170,14180,14170,70
|
|
20240820,124700,1024967550,14180,14180,14180,14180,133
|
|
20240820,124600,1023081610,14180,14180,14180,14180,93
|
|
20240820,124500,1021762870,14180,14180,14180,14180,57
|
|
20240820,124400,1020954610,14180,14170,14180,14170,280
|
|
20240820,124300,1016985130,14180,14170,14180,14160,1716
|
|
20240820,124200,992678910,14180,14180,14180,14170,66
|
|
20240820,124100,991743280,14180,14180,14180,14180,54
|
|
20240820,124000,990977560,14180,14180,14180,14180,62
|
|
20240820,123900,990098400,14180,14180,14180,14180,20
|
|
20240820,123800,989814800,14180,14180,14180,14180,34
|
|
20240820,123700,989332680,14180,14180,14180,14180,11
|
|
20240820,123600,989176700,14170,14180,14180,14170,30
|
|
20240820,123500,988751400,14180,14180,14180,14180,80
|
|
20240820,123400,987617000,14180,14180,14180,14180,12
|
|
20240820,123300,987446840,14180,14180,14180,14180,55
|
|
20240820,123200,986666940,14170,14180,14180,14170,324
|
|
20240820,123100,982073680,14180,14180,14180,14180,30
|
|
20240820,123000,981648280,14180,14180,14180,14180,21
|
|
20240820,122900,981350500,14180,14180,14180,14180,0
|
|
20240820,122800,981350500,14180,14180,14180,14180,88
|
|
20240820,122700,980102660,14180,14180,14180,14170,31
|
|
20240820,122600,979663180,14180,14180,14180,14180,20
|
|
20240820,122500,979379580,14180,14180,14180,14180,39
|
|
20240820,122400,978826560,14180,14180,14180,14180,40
|
|
20240820,122300,978259360,14180,14180,14180,14180,21
|
|
20240820,122200,977961580,14170,14170,14170,14170,263
|
|
20240820,122100,974234870,14170,14170,14170,14170,20
|
|
20240820,122000,973951470,14160,14170,14170,14150,324
|
|
20240820,121900,969364860,14170,14170,14170,14170,0
|
|
20240820,121800,969364860,14170,14170,14170,14170,20
|
|
20240820,121700,969081460,14170,14170,14170,14170,21
|
|
20240820,121600,968783890,14170,14160,14170,14160,33
|
|
20240820,121500,968316290,14170,14170,14170,14170,103
|
|
20240820,121400,966856780,14180,14180,14180,14180,40
|
|
20240820,121300,966289580,14180,14180,14180,14180,0
|
|
20240820,121200,966289580,14180,14180,14180,14180,85
|
|
20240820,121100,965084280,14180,14170,14180,14170,90
|
|
20240820,121000,963808780,14170,14170,14170,14170,32
|
|
20240820,120900,963355340,14170,14170,14170,14170,25
|
|
20240820,120800,963001090,14170,14170,14170,14170,53
|
|
20240820,120700,962250080,14170,14170,14170,14170,20
|
|
20240820,120600,961966680,14170,14170,14170,14170,20
|
|
20240820,120500,961683280,14170,14170,14170,14170,40
|
|
20240820,120400,961116480,14170,14170,14170,14170,0
|
|
20240820,120300,961116480,14170,14170,14170,14160,36
|
|
20240820,120200,960606460,14170,14170,14170,14170,0
|
|
20240820,120100,960606460,14170,14170,14170,14170,34
|
|
20240820,120000,960124680,14170,14170,14170,14170,33
|
|
20240820,115900,959657070,14170,14170,14170,14170,20
|
|
20240820,115800,959373670,14170,14170,14170,14170,0
|
|
20240820,115700,959373670,14170,14160,14170,14160,66
|
|
20240820,115600,958438810,14160,14160,14160,14160,20
|
|
20240820,115500,958155610,14160,14160,14160,14160,56
|
|
20240820,115400,957362650,14160,14160,14160,14160,0
|
|
20240820,115300,957362650,14160,14160,14160,14160,26
|
|
20240820,115200,956994490,14160,14160,14160,14160,217
|
|
20240820,115100,953921770,14160,14160,14160,14160,21
|
|
20240820,115000,953624410,14160,14160,14160,14160,67
|
|
20240820,114900,952675690,14170,14170,14170,14170,20
|
|
20240820,114800,952392290,14170,14170,14170,14170,0
|
|
20240820,114700,952392290,14170,14180,14180,14170,22
|
|
20240820,114600,952080540,14170,14170,14170,14170,0
|
|
20240820,114500,952080540,14170,14170,14170,14170,97
|
|
20240820,114400,950706050,14160,14160,14160,14160,0
|
|
20240820,114300,950706050,14160,14160,14160,14160,50
|
|
20240820,114200,949998050,14140,14160,14160,14140,33
|
|
20240820,114100,949531030,14170,14170,14170,14170,0
|
|
20240820,114000,949531030,14170,14170,14170,14170,1
|
|
20240820,113900,949516860,14170,14170,14170,14170,20
|
|
20240820,113800,949233460,14180,14180,14180,14180,0
|
|
20240820,113700,949233460,14180,14180,14180,14180,1
|
|
20240820,113600,949219280,14180,14180,14180,14180,0
|
|
20240820,113500,949219280,14180,14180,14180,14180,60
|
|
20240820,113400,948368480,14180,14180,14180,14180,0
|
|
20240820,113300,948368480,14180,14180,14180,14180,6
|
|
20240820,113200,948283400,14180,14180,14180,14170,540
|
|
20240820,113100,940626400,14170,14160,14170,14160,557
|
|
20240820,113000,932734280,14150,14160,14160,14150,41
|
|
20240820,112900,932153920,14140,14140,14140,14140,0
|
|
20240820,112800,932153920,14140,14160,14160,14140,933
|
|
20240820,112700,918959470,14170,14170,14170,14170,1
|
|
20240820,112600,918945300,14170,14170,14170,14160,152
|
|
20240820,112500,916792510,14170,14170,14170,14160,50
|
|
20240820,112400,916084110,14170,14170,14170,14170,20
|
|
20240820,112300,915800710,14160,14160,14160,14160,10
|
|
20240820,112200,915659110,14160,14160,14160,14160,0
|
|
20240820,112100,915659110,14160,14160,14160,14160,20
|
|
20240820,112000,915375910,14160,14160,14160,14160,2
|
|
20240820,111900,915347590,14160,14160,14160,14160,3
|
|
20240820,111800,915305110,14160,14150,14160,14150,30
|
|
20240820,111700,914880600,14150,14150,14150,14150,1
|
|
20240820,111600,914866450,14140,14160,14160,14140,707
|
|
20240820,111500,904867830,14170,14170,14170,14170,36
|
|
20240820,111400,904357710,14170,14170,14170,14170,118
|
|
20240820,111300,902685650,14160,14170,14170,14160,95
|
|
20240820,111200,901339510,14170,14170,14170,14170,54
|
|
20240820,111100,900574330,14170,14150,14170,14150,122
|
|
20240820,111000,898846800,14160,14160,14160,14150,18
|
|
20240820,110900,898592060,14170,14170,14170,14170,69
|
|
20240820,110800,897614330,14170,14170,14170,14170,0
|
|
20240820,110700,897614330,14170,14170,14170,14170,25
|
|
20240820,110600,897260080,14170,14170,14170,14170,10
|
|
20240820,110500,897118380,14170,14160,14170,14160,40
|
|
20240820,110400,896551960,14160,14160,14160,14160,20
|
|
20240820,110300,896268760,14150,14150,14150,14150,0
|
|
20240820,110200,896268760,14150,14130,14150,14130,226
|
|
20240820,110100,893072990,14140,14140,14140,14140,20
|
|
20240820,110000,892790190,14140,14140,14140,14140,21
|
|
20240820,105900,892493250,14130,14110,14130,14110,317
|
|
20240820,105800,888019870,14110,14140,14140,14110,937
|
|
20240820,105700,874792060,14150,14150,14150,14150,20
|
|
20240820,105600,874509060,14150,14150,14150,14150,3
|
|
20240820,105500,874466610,14140,14110,14140,14110,21
|
|
20240820,105400,874169880,14120,14120,14120,14120,19
|
|
20240820,105300,873901600,14120,14110,14120,14110,160
|
|
20240820,105200,871643950,14100,14100,14100,14100,499
|
|
20240820,105100,864608050,14100,14100,14100,14100,21
|
|
20240820,105000,864311950,14100,14100,14100,14100,20
|
|
20240820,104900,864029950,14110,14100,14110,14100,22
|
|
20240820,104800,863719740,14100,14100,14100,14100,10
|
|
20240820,104700,863578740,14090,14090,14090,14090,33
|
|
20240820,104600,863113770,14100,14130,14130,14100,1367
|
|
20240820,104500,843829990,14140,14130,14140,14130,101
|
|
20240820,104400,842402260,14140,14140,14140,14140,20
|
|
20240820,104300,842119460,14140,14110,14140,14110,30
|
|
20240820,104200,841695920,14110,14090,14110,14090,116
|
|
20240820,104100,840060820,14090,14090,14090,14090,57
|
|
20240820,104000,839257690,14090,14090,14090,14090,337
|
|
20240820,103900,834509360,14090,14100,14100,14090,922
|
|
20240820,103800,821518180,14080,14080,14080,14080,0
|
|
20240820,103700,821518180,14080,14090,14090,14080,36
|
|
20240820,103600,821011130,14080,14070,14080,14070,47
|
|
20240820,103500,820349590,14070,14060,14070,14060,592
|
|
20240820,103400,812020320,14070,14070,14070,14070,20
|
|
20240820,103300,811738920,14070,14070,14070,14070,20
|
|
20240820,103200,811457520,14070,14070,14070,14060,139
|
|
20240820,103100,809501960,14070,14070,14070,14070,30
|
|
20240820,103000,809079860,14070,14070,14070,14070,10
|
|
20240820,102900,808939160,14070,14070,14070,14070,23
|
|
20240820,102800,808615550,14070,14060,14070,14060,376
|
|
20240820,102700,803328210,14060,14060,14060,14060,20
|
|
20240820,102600,803047010,14060,14070,14070,14060,88
|
|
20240820,102500,801809450,14070,14050,14070,14050,423
|
|
20240820,102400,795861210,14050,14080,14080,14010,527
|
|
20240820,102300,788446640,14090,14130,14130,14090,3367
|
|
20240820,102200,740954080,14130,14130,14130,14130,0
|
|
20240820,102100,740954080,14130,14140,14140,14130,27
|
|
20240820,102000,740572360,14130,14130,14130,14130,0
|
|
20240820,101900,740572360,14130,14160,14160,14130,135
|
|
20240820,101800,738663160,14170,14170,14170,14170,20
|
|
20240820,101700,738379760,14170,14170,14170,14170,0
|
|
20240820,101600,738379760,14170,14170,14170,14170,0
|
|
20240820,101500,738379760,14170,14170,14170,14170,44
|
|
20240820,101400,737756280,14170,14170,14170,14170,40
|
|
20240820,101300,737189480,14170,14170,14170,14170,0
|
|
20240820,101200,737189480,14170,14170,14170,14170,0
|
|
20240820,101100,737189480,14170,14160,14170,14160,33
|
|
20240820,101000,736721980,14160,14160,14160,14160,7
|
|
20240820,100900,736622860,14180,14180,14180,14180,0
|
|
20240820,100800,736622860,14180,14170,14180,14170,28
|
|
20240820,100700,736226060,14160,14150,14160,14150,362
|
|
20240820,100600,731103610,14150,14150,14150,14150,67
|
|
20240820,100500,730155560,14150,14140,14150,14140,937
|
|
20240820,100400,716906040,14140,14160,14160,14130,257
|
|
20240820,100300,713271980,14150,14150,14150,14150,0
|
|
20240820,100200,713271980,14150,14150,14150,14150,10
|
|
20240820,100100,713130480,14160,14160,14160,14160,1
|
|
20240820,100000,713116320,14160,14150,14160,14150,22
|
|
20240820,095900,712804820,14170,14170,14170,14170,0
|
|
20240820,095800,712804820,14170,14200,14200,14170,1100
|
|
20240820,095700,697216990,14210,14210,14210,14210,12
|
|
20240820,095600,697046470,14210,14160,14210,14160,174
|
|
20240820,095500,694580330,14160,14150,14160,14150,476
|
|
20240820,095400,687840430,14160,14160,14160,14160,17
|
|
20240820,095300,687599710,14160,14160,14160,14160,12
|
|
20240820,095200,687429790,14160,14160,14160,14160,12
|
|
20240820,095100,687259870,14160,14150,14160,14150,366
|
|
20240820,095000,682077440,14140,14140,14140,14140,0
|
|
20240820,094900,682077440,14140,14150,14150,14140,202
|
|
20240820,094800,679221060,14160,14160,14160,14160,0
|
|
20240820,094700,679221060,14160,14160,14160,14160,7
|
|
20240820,094600,679121940,14150,14160,14160,14150,45
|
|
20240820,094500,678484750,14160,14160,14160,14160,54
|
|
20240820,094400,677720110,14160,14160,14160,14140,150
|
|
20240820,094300,675597350,14170,14170,14170,14170,45
|
|
20240820,094200,674959700,14180,14160,14180,14150,808
|
|
20240820,094100,663520550,14150,14160,14160,14130,2333
|
|
20240820,094000,630537440,14160,14170,14170,14160,4599
|
|
20240820,093900,565375180,14170,14180,14180,14160,1277
|
|
20240820,093800,547284550,14180,14180,14180,14180,33
|
|
20240820,093700,546816610,14180,14190,14190,14180,13
|
|
20240820,093600,546632230,14180,14180,14190,14180,44
|
|
20240820,093500,546008110,14180,14180,14180,14180,16
|
|
20240820,093400,545781230,14180,14180,14180,14180,230
|
|
20240820,093300,542519830,14190,14190,14190,14190,220
|
|
20240820,093200,539398030,14200,14190,14200,14190,830
|
|
20240820,093100,527620130,14210,14210,14210,14210,0
|
|
20240820,093000,527620130,14210,14240,14240,14200,886
|
|
20240820,092900,515024680,14220,14220,14240,14210,2962
|
|
20240820,092800,472892590,14210,14180,14220,14180,1576
|
|
20240820,092700,450518840,14180,14170,14190,14170,1328
|
|
20240820,092600,431697500,14170,14170,14190,14170,1300
|
|
20240820,092500,413276030,14200,14170,14200,14170,2316
|
|
20240820,092400,380452780,14170,14170,14170,14170,310
|
|
20240820,092300,376060080,14180,14170,14180,14170,588
|
|
20240820,092200,367722280,14170,14180,14180,14170,180
|
|
20240820,092100,365169960,14170,14180,14180,14170,698
|
|
20240820,092000,355275560,14190,14190,14210,14190,281
|
|
20240820,091900,351287930,14210,14210,14210,14200,311
|
|
20240820,091800,346871500,14200,14200,14210,14190,267
|
|
20240820,091700,343079100,14200,14170,14200,14170,283
|
|
20240820,091600,339065100,14180,14190,14190,14170,450
|
|
20240820,091500,332683950,14190,14190,14210,14190,574
|
|
20240820,091400,324537110,14210,14210,14220,14190,752
|
|
20240820,091300,313850990,14210,14190,14210,14180,309
|
|
20240820,091200,309464170,14190,14180,14190,14170,1876
|
|
20240820,091100,282858890,14170,14220,14220,14170,1561
|
|
20240820,091000,260710920,14180,14160,14230,14160,6986
|
|
20240820,090900,161567830,14150,14170,14170,14150,153
|
|
20240820,090800,159400620,14170,14150,14170,14150,61
|
|
20240820,090700,158536920,14140,14140,14140,14140,0
|
|
20240820,090600,158536920,14140,14180,14180,14140,244
|
|
20240820,090500,155080930,14190,14130,14190,14130,919
|
|
20240820,090400,142073110,14130,14150,14150,14130,968
|
|
20240820,090300,128386760,14150,14170,14200,14150,934
|
|
20240820,090200,115162920,14200,14180,14200,14130,3537
|
|
20240820,090100,65012950,14130,14050,14180,14050,3024
|
|
20240820,090000,22274940,14100,14100,14100,14010,1583
|