663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,200000,1068534510,14640,14640,14640,14640,708
|
|
20240821,195900,1068534510,14640,14640,14640,14640,0
|
|
20240821,195800,1068534510,14640,14640,14640,14640,0
|
|
20240821,195700,1068534510,14640,14640,14640,14640,0
|
|
20240821,195600,1068534510,14640,14640,14640,14640,0
|
|
20240821,195500,1068534510,14640,14640,14640,14640,0
|
|
20240821,195400,1068534510,14640,14640,14640,14640,0
|
|
20240821,195300,1068534510,14640,14640,14640,14640,0
|
|
20240821,195200,1068534510,14640,14640,14640,14640,0
|
|
20240821,195100,1068534510,14640,14640,14640,14640,0
|
|
20240821,195000,1068534510,14640,14640,14640,14640,0
|
|
20240821,194900,1068534510,14640,14640,14640,14640,0
|
|
20240821,194800,1068534510,14640,14640,14640,14640,0
|
|
20240821,194700,1068534510,14640,14640,14640,14640,0
|
|
20240821,194600,1068534510,14640,14640,14640,14640,0
|
|
20240821,194500,1068534510,14640,14640,14640,14640,0
|
|
20240821,194400,1068534510,14640,14640,14640,14640,0
|
|
20240821,194300,1068534510,14640,14640,14640,14640,0
|
|
20240821,194200,1068534510,14640,14640,14640,14640,0
|
|
20240821,194100,1068534510,14640,14640,14640,14640,0
|
|
20240821,194000,1068534510,14640,14640,14640,14640,0
|
|
20240821,193900,1068534510,14640,14640,14640,14640,0
|
|
20240821,193800,1068534510,14640,14640,14640,14640,0
|
|
20240821,193700,1068534510,14640,14640,14640,14640,0
|
|
20240821,193600,1068534510,14640,14640,14640,14640,0
|
|
20240821,193500,1068534510,14640,14640,14640,14640,0
|
|
20240821,193400,1068534510,14640,14640,14640,14640,0
|
|
20240821,193300,1068534510,14640,14640,14640,14640,0
|
|
20240821,193200,1068534510,14640,14640,14640,14640,0
|
|
20240821,193100,1068534510,14640,14640,14640,14640,0
|
|
20240821,193000,1068534510,14640,14640,14640,14640,708
|
|
20240821,192900,1068534510,14640,14640,14640,14640,0
|
|
20240821,192800,1068534510,14640,14640,14640,14640,0
|
|
20240821,192700,1068534510,14640,14640,14640,14640,0
|
|
20240821,192600,1068534510,14640,14640,14640,14640,0
|
|
20240821,192500,1068534510,14640,14640,14640,14640,0
|
|
20240821,192400,1068534510,14640,14640,14640,14640,0
|
|
20240821,192300,1068534510,14640,14640,14640,14640,0
|
|
20240821,192200,1068534510,14640,14640,14640,14640,0
|
|
20240821,192100,1068534510,14640,14640,14640,14640,0
|
|
20240821,192000,1068534510,14640,14640,14640,14640,0
|
|
20240821,191900,1068534510,14640,14640,14640,14640,0
|
|
20240821,191800,1068534510,14640,14640,14640,14640,0
|
|
20240821,191700,1068534510,14640,14640,14640,14640,0
|
|
20240821,191600,1068534510,14640,14640,14640,14640,0
|
|
20240821,191500,1068534510,14640,14640,14640,14640,0
|
|
20240821,191400,1068534510,14640,14640,14640,14640,0
|
|
20240821,191300,1068534510,14640,14640,14640,14640,0
|
|
20240821,191200,1068534510,14640,14640,14640,14640,0
|
|
20240821,191100,1068534510,14640,14640,14640,14640,0
|
|
20240821,191000,1068534510,14640,14640,14640,14640,0
|
|
20240821,190900,1068534510,14640,14640,14640,14640,0
|
|
20240821,190800,1068534510,14640,14640,14640,14640,0
|
|
20240821,190700,1068534510,14640,14640,14640,14640,0
|
|
20240821,190600,1068534510,14640,14640,14640,14640,0
|
|
20240821,190500,1068534510,14640,14640,14640,14640,0
|
|
20240821,190400,1068534510,14640,14640,14640,14640,0
|
|
20240821,190300,1068534510,14640,14640,14640,14640,0
|
|
20240821,190200,1068534510,14640,14640,14640,14640,0
|
|
20240821,190100,1068534510,14640,14640,14640,14640,0
|
|
20240821,190000,1068534510,14640,14640,14640,14640,708
|
|
20240821,185900,1068534510,14640,14640,14640,14640,0
|
|
20240821,185800,1068534510,14640,14640,14640,14640,0
|
|
20240821,185700,1068534510,14640,14640,14640,14640,0
|
|
20240821,185600,1068534510,14640,14640,14640,14640,0
|
|
20240821,185500,1068534510,14640,14640,14640,14640,0
|
|
20240821,185400,1068534510,14640,14640,14640,14640,0
|
|
20240821,185300,1068534510,14640,14640,14640,14640,0
|
|
20240821,185200,1068534510,14640,14640,14640,14640,0
|
|
20240821,185100,1068534510,14640,14640,14640,14640,0
|
|
20240821,185000,1068534510,14640,14640,14640,14640,0
|
|
20240821,184900,1068534510,14640,14640,14640,14640,0
|
|
20240821,184800,1068534510,14640,14640,14640,14640,0
|
|
20240821,184700,1068534510,14640,14640,14640,14640,0
|
|
20240821,184600,1068534510,14640,14640,14640,14640,0
|
|
20240821,184500,1068534510,14640,14640,14640,14640,0
|
|
20240821,184400,1068534510,14640,14640,14640,14640,0
|
|
20240821,184300,1068534510,14640,14640,14640,14640,0
|
|
20240821,184200,1068534510,14640,14640,14640,14640,0
|
|
20240821,184100,1068534510,14640,14640,14640,14640,0
|
|
20240821,184000,1068534510,14640,14640,14640,14640,0
|
|
20240821,183900,1068534510,14640,14640,14640,14640,0
|
|
20240821,183800,1068534510,14640,14640,14640,14640,0
|
|
20240821,183700,1068534510,14640,14640,14640,14640,0
|
|
20240821,183600,1068534510,14640,14640,14640,14640,0
|
|
20240821,183500,1068534510,14640,14640,14640,14640,0
|
|
20240821,183400,1068534510,14640,14640,14640,14640,0
|
|
20240821,183300,1068534510,14640,14640,14640,14640,0
|
|
20240821,183200,1068534510,14640,14640,14640,14640,0
|
|
20240821,183100,1068534510,14640,14640,14640,14640,0
|
|
20240821,183000,1068534510,14640,14640,14640,14640,708
|
|
20240821,182900,1068534510,14640,14640,14640,14640,0
|
|
20240821,182800,1068534510,14640,14640,14640,14640,0
|
|
20240821,182700,1068534510,14640,14640,14640,14640,0
|
|
20240821,182600,1068534510,14640,14640,14640,14640,0
|
|
20240821,182500,1068534510,14640,14640,14640,14640,0
|
|
20240821,182400,1068534510,14640,14640,14640,14640,0
|
|
20240821,182300,1068534510,14640,14640,14640,14640,0
|
|
20240821,182200,1068534510,14640,14640,14640,14640,0
|
|
20240821,182100,1068534510,14640,14640,14640,14640,0
|
|
20240821,182000,1068534510,14640,14640,14640,14640,0
|
|
20240821,181900,1068534510,14640,14640,14640,14640,0
|
|
20240821,181800,1068534510,14640,14640,14640,14640,0
|
|
20240821,181700,1068534510,14640,14640,14640,14640,0
|
|
20240821,181600,1068534510,14640,14640,14640,14640,0
|
|
20240821,181500,1068534510,14640,14640,14640,14640,0
|
|
20240821,181400,1068534510,14640,14640,14640,14640,0
|
|
20240821,181300,1068534510,14640,14640,14640,14640,0
|
|
20240821,181200,1068534510,14640,14640,14640,14640,0
|
|
20240821,181100,1068534510,14640,14640,14640,14640,0
|
|
20240821,181000,1068534510,14640,14640,14640,14640,0
|
|
20240821,180900,1068534510,14640,14640,14640,14640,0
|
|
20240821,180800,1068534510,14640,14640,14640,14640,0
|
|
20240821,180700,1068534510,14640,14640,14640,14640,0
|
|
20240821,180600,1068534510,14640,14640,14640,14640,0
|
|
20240821,180500,1068534510,14640,14640,14640,14640,0
|
|
20240821,180400,1068534510,14640,14640,14640,14640,0
|
|
20240821,180300,1068534510,14640,14640,14640,14640,0
|
|
20240821,180200,1068534510,14640,14640,14640,14640,0
|
|
20240821,180100,1068534510,14640,14640,14640,14640,0
|
|
20240821,180000,1068534510,14640,14640,14640,14640,708
|
|
20240821,175900,1068534510,14640,14640,14640,14640,0
|
|
20240821,175800,1068534510,14640,14640,14640,14640,0
|
|
20240821,175700,1068534510,14640,14640,14640,14640,0
|
|
20240821,175600,1068534510,14640,14640,14640,14640,0
|
|
20240821,175500,1068534510,14640,14640,14640,14640,0
|
|
20240821,175400,1068534510,14640,14640,14640,14640,0
|
|
20240821,175300,1068534510,14640,14640,14640,14640,0
|
|
20240821,175200,1068534510,14640,14640,14640,14640,0
|
|
20240821,175100,1068534510,14640,14640,14640,14640,0
|
|
20240821,175000,1068534510,14640,14640,14640,14640,0
|
|
20240821,174900,1068534510,14640,14640,14640,14640,0
|
|
20240821,174800,1068534510,14640,14640,14640,14640,0
|
|
20240821,174700,1068534510,14640,14640,14640,14640,0
|
|
20240821,174600,1068534510,14640,14640,14640,14640,0
|
|
20240821,174500,1068534510,14640,14640,14640,14640,0
|
|
20240821,174400,1068534510,14640,14640,14640,14640,0
|
|
20240821,174300,1068534510,14640,14640,14640,14640,0
|
|
20240821,174200,1068534510,14640,14640,14640,14640,0
|
|
20240821,174100,1068534510,14640,14640,14640,14640,0
|
|
20240821,174000,1068534510,14640,14640,14640,14640,0
|
|
20240821,173900,1068534510,14640,14640,14640,14640,0
|
|
20240821,173800,1068534510,14640,14640,14640,14640,0
|
|
20240821,173700,1068534510,14640,14640,14640,14640,0
|
|
20240821,173600,1068534510,14640,14640,14640,14640,0
|
|
20240821,173500,1068534510,14640,14640,14640,14640,0
|
|
20240821,173400,1068534510,14640,14640,14640,14640,0
|
|
20240821,173300,1068534510,14640,14640,14640,14640,0
|
|
20240821,173200,1068534510,14640,14640,14640,14640,0
|
|
20240821,173100,1068534510,14640,14640,14640,14640,0
|
|
20240821,173000,1068534510,14640,14640,14640,14640,708
|
|
20240821,172900,1068534510,14640,14640,14640,14640,0
|
|
20240821,172800,1068534510,14640,14640,14640,14640,0
|
|
20240821,172700,1068534510,14640,14640,14640,14640,0
|
|
20240821,172600,1068534510,14640,14640,14640,14640,0
|
|
20240821,172500,1068534510,14640,14640,14640,14640,0
|
|
20240821,172400,1068534510,14640,14640,14640,14640,0
|
|
20240821,172300,1068534510,14640,14640,14640,14640,0
|
|
20240821,172200,1068534510,14640,14640,14640,14640,0
|
|
20240821,172100,1068534510,14640,14640,14640,14640,0
|
|
20240821,172000,1068534510,14640,14640,14640,14640,0
|
|
20240821,171900,1068534510,14640,14640,14640,14640,0
|
|
20240821,171800,1068534510,14640,14640,14640,14640,0
|
|
20240821,171700,1068534510,14640,14640,14640,14640,0
|
|
20240821,171600,1068534510,14640,14640,14640,14640,0
|
|
20240821,171500,1068534510,14640,14640,14640,14640,0
|
|
20240821,171400,1068534510,14640,14640,14640,14640,0
|
|
20240821,171300,1068534510,14640,14640,14640,14640,0
|
|
20240821,171200,1068534510,14640,14640,14640,14640,0
|
|
20240821,171100,1068534510,14640,14640,14640,14640,0
|
|
20240821,171000,1068534510,14640,14640,14640,14640,0
|
|
20240821,170900,1068534510,14640,14640,14640,14640,0
|
|
20240821,170800,1068534510,14640,14640,14640,14640,0
|
|
20240821,170700,1068534510,14640,14640,14640,14640,0
|
|
20240821,170600,1068534510,14640,14640,14640,14640,0
|
|
20240821,170500,1068534510,14640,14640,14640,14640,0
|
|
20240821,170400,1068534510,14640,14640,14640,14640,0
|
|
20240821,170300,1068534510,14640,14640,14640,14640,0
|
|
20240821,170200,1068534510,14640,14640,14640,14640,0
|
|
20240821,170100,1068534510,14640,14640,14640,14640,0
|
|
20240821,170000,1068534510,14640,14640,14640,14640,708
|
|
20240821,165900,1068534510,14640,14640,14640,14640,0
|
|
20240821,165800,1068534510,14640,14640,14640,14640,0
|
|
20240821,165700,1068534510,14640,14640,14640,14640,0
|
|
20240821,165600,1068534510,14640,14640,14640,14640,0
|
|
20240821,165500,1068534510,14640,14640,14640,14640,0
|
|
20240821,165400,1068534510,14640,14640,14640,14640,0
|
|
20240821,165300,1068534510,14640,14640,14640,14640,0
|
|
20240821,165200,1068534510,14640,14640,14640,14640,0
|
|
20240821,165100,1068534510,14640,14640,14640,14640,0
|
|
20240821,165000,1068534510,14640,14640,14640,14640,0
|
|
20240821,164900,1068534510,14640,14640,14640,14640,0
|
|
20240821,164800,1068534510,14640,14640,14640,14640,0
|
|
20240821,164700,1068534510,14640,14640,14640,14640,0
|
|
20240821,164600,1068534510,14640,14640,14640,14640,0
|
|
20240821,164500,1068534510,14640,14640,14640,14640,0
|
|
20240821,164400,1068534510,14640,14640,14640,14640,0
|
|
20240821,164300,1068534510,14640,14640,14640,14640,0
|
|
20240821,164200,1068534510,14640,14640,14640,14640,0
|
|
20240821,164100,1068534510,14640,14640,14640,14640,0
|
|
20240821,164000,1068534510,14640,14640,14640,14640,0
|
|
20240821,163900,1068534510,14640,14640,14640,14640,0
|
|
20240821,163800,1068534510,14640,14640,14640,14640,0
|
|
20240821,163700,1068534510,14640,14640,14640,14640,0
|
|
20240821,163600,1068534510,14640,14640,14640,14640,0
|
|
20240821,163500,1068534510,14640,14640,14640,14640,0
|
|
20240821,163400,1068534510,14640,14640,14640,14640,0
|
|
20240821,163300,1068534510,14640,14640,14640,14640,0
|
|
20240821,163200,1068534510,14640,14640,14640,14640,0
|
|
20240821,163100,1068534510,14640,14640,14640,14640,0
|
|
20240821,163000,1068534510,14640,14640,14640,14640,708
|
|
20240821,162900,1068534510,14640,14640,14640,14640,0
|
|
20240821,162800,1068534510,14640,14640,14640,14640,0
|
|
20240821,162700,1068534510,14640,14640,14640,14640,0
|
|
20240821,162600,1068534510,14640,14640,14640,14640,0
|
|
20240821,162500,1068534510,14640,14640,14640,14640,0
|
|
20240821,162400,1068534510,14640,14640,14640,14640,0
|
|
20240821,162300,1068534510,14640,14640,14640,14640,0
|
|
20240821,162200,1068534510,14640,14640,14640,14640,0
|
|
20240821,162100,1068534510,14640,14640,14640,14640,0
|
|
20240821,162000,1068534510,14640,14640,14640,14640,0
|
|
20240821,161900,1068534510,14640,14640,14640,14640,0
|
|
20240821,161800,1068534510,14640,14640,14640,14640,0
|
|
20240821,161700,1068534510,14640,14640,14640,14640,0
|
|
20240821,161600,1068534510,14640,14640,14640,14640,0
|
|
20240821,161500,1068534510,14640,14640,14640,14640,0
|
|
20240821,161400,1068534510,14640,14640,14640,14640,0
|
|
20240821,161300,1068534510,14640,14640,14640,14640,0
|
|
20240821,161200,1068534510,14640,14640,14640,14640,0
|
|
20240821,161100,1068534510,14640,14640,14640,14640,0
|
|
20240821,161000,1068534510,14640,14640,14640,14640,0
|
|
20240821,160900,1068534510,14640,14640,14640,14640,0
|
|
20240821,160800,1068534510,14640,14640,14640,14640,0
|
|
20240821,160700,1068534510,14640,14640,14640,14640,0
|
|
20240821,160600,1068534510,14640,14640,14640,14640,0
|
|
20240821,160500,1068534510,14640,14640,14640,14640,0
|
|
20240821,160400,1068534510,14640,14640,14640,14640,0
|
|
20240821,160300,1068534510,14640,14640,14640,14640,0
|
|
20240821,160200,1068534510,14640,14640,14640,14640,0
|
|
20240821,160100,1068534510,14640,14640,14640,14640,0
|
|
20240821,160000,1068534510,14640,14640,14640,14640,708
|
|
20240821,155900,1068534510,14640,14640,14640,14640,0
|
|
20240821,155800,1068534510,14640,14640,14640,14640,0
|
|
20240821,155700,1068534510,14640,14640,14640,14640,0
|
|
20240821,155600,1068534510,14640,14640,14640,14640,0
|
|
20240821,155500,1068534510,14640,14640,14640,14640,0
|
|
20240821,155400,1068534510,14640,14640,14640,14640,0
|
|
20240821,155300,1068534510,14640,14640,14640,14640,0
|
|
20240821,155200,1068534510,14640,14640,14640,14640,0
|
|
20240821,155100,1068534510,14640,14640,14640,14640,0
|
|
20240821,155000,1068534510,14640,14640,14640,14640,0
|
|
20240821,154900,1068534510,14640,14640,14640,14640,0
|
|
20240821,154800,1068534510,14640,14640,14640,14640,0
|
|
20240821,154700,1068534510,14640,14640,14640,14640,0
|
|
20240821,154600,1068534510,14640,14640,14640,14640,0
|
|
20240821,154500,1068534510,14640,14640,14640,14640,0
|
|
20240821,154400,1068534510,14640,14640,14640,14640,0
|
|
20240821,154300,1068534510,14640,14640,14640,14640,0
|
|
20240821,154200,1068534510,14640,14640,14640,14640,0
|
|
20240821,154100,1068534510,14640,14640,14640,14640,0
|
|
20240821,154000,1068534510,14640,14640,14640,14640,0
|
|
20240821,153900,1068534510,14640,14640,14640,14640,0
|
|
20240821,153800,1068534510,14640,14640,14640,14640,0
|
|
20240821,153700,1068534510,14640,14640,14640,14640,0
|
|
20240821,153600,1068534510,14640,14640,14640,14640,0
|
|
20240821,153500,1068534510,14640,14640,14640,14640,0
|
|
20240821,153400,1068534510,14640,14640,14640,14640,0
|
|
20240821,153300,1068534510,14640,14640,14640,14640,0
|
|
20240821,153200,1068534510,14640,14640,14640,14640,0
|
|
20240821,153100,1068534510,14640,14640,14640,14640,0
|
|
20240821,153000,1068534510,14640,14640,14640,14640,1416
|
|
20240821,152900,1058169390,14640,14640,14640,14640,0
|
|
20240821,152800,1058169390,14640,14640,14640,14640,0
|
|
20240821,152700,1058169390,14640,14640,14640,14640,0
|
|
20240821,152600,1058169390,14640,14640,14640,14640,0
|
|
20240821,152500,1058169390,14640,14640,14640,14640,0
|
|
20240821,152400,1058169390,14640,14640,14640,14640,0
|
|
20240821,152300,1058169390,14640,14640,14640,14640,0
|
|
20240821,152200,1058169390,14640,14640,14640,14640,0
|
|
20240821,152100,1058169390,14640,14640,14640,14640,0
|
|
20240821,152000,1058169390,14640,14640,14640,14640,0
|
|
20240821,151900,1058169390,14640,14620,14650,14620,283
|
|
20240821,151800,1054026100,14610,14620,14650,14600,1118
|
|
20240821,151700,1037692030,14620,14620,14640,14610,525
|
|
20240821,151600,1030015620,14610,14610,14610,14600,243
|
|
20240821,151500,1026466470,14610,14610,14610,14600,153
|
|
20240821,151400,1024231260,14610,14600,14610,14600,67
|
|
20240821,151300,1023252660,14580,14600,14600,14580,23
|
|
20240821,151200,1022917060,14610,14600,14610,14580,1092
|
|
20240821,151100,1006992950,14600,14610,14610,14600,19
|
|
20240821,151000,1006715480,14600,14600,14600,14580,193
|
|
20240821,150900,1003899200,14600,14600,14600,14600,115
|
|
20240821,150800,1002220200,14600,14600,14600,14600,5
|
|
20240821,150700,1002147200,14600,14600,14600,14600,9
|
|
20240821,150600,1002015800,14610,14610,14610,14610,20
|
|
20240821,150500,1001723600,14600,14610,14610,14600,86
|
|
20240821,150400,1000467800,14610,14610,14610,14600,163
|
|
20240821,150300,998087160,14610,14600,14610,14580,629
|
|
20240821,150200,988903750,14600,14600,14600,14580,128
|
|
20240821,150100,987035270,14600,14580,14600,14580,29
|
|
20240821,150000,986612070,14600,14580,14600,14560,140
|
|
20240821,145900,984571430,14590,14580,14600,14560,260
|
|
20240821,145800,980780270,14600,14600,14600,14600,72
|
|
20240821,145700,979729070,14600,14600,14600,14600,100
|
|
20240821,145600,978269070,14580,14590,14600,14560,1238
|
|
20240821,145500,960208100,14590,14580,14590,14560,218
|
|
20240821,145400,957029360,14580,14570,14580,14570,82
|
|
20240821,145300,955833900,14570,14570,14570,14570,329
|
|
20240821,145200,951040370,14570,14570,14570,14570,11
|
|
20240821,145100,950880100,14580,14580,14580,14570,108
|
|
20240821,145000,949305560,14580,14580,14580,14570,72
|
|
20240821,144900,948255910,14580,14580,14580,14580,16
|
|
20240821,144800,948022630,14580,14570,14580,14570,136
|
|
20240821,144700,946040190,14580,14570,14580,14570,53
|
|
20240821,144600,945267580,14550,14550,14550,14550,10
|
|
20240821,144500,945122080,14550,14550,14550,14550,2
|
|
20240821,144400,945092980,14550,14570,14570,14550,1109
|
|
20240821,144300,928954410,14580,14580,14580,14560,93
|
|
20240821,144200,927598890,14580,14550,14580,14550,12
|
|
20240821,144100,927424240,14550,14580,14580,14540,1177
|
|
20240821,144000,910303980,14580,14550,14580,14550,131
|
|
20240821,143900,908395450,14560,14560,14560,14560,52
|
|
20240821,143800,907638330,14560,14540,14560,14540,425
|
|
20240821,143700,901454800,14550,14550,14550,14550,0
|
|
20240821,143600,901454800,14550,14540,14550,14540,18
|
|
20240821,143500,901192910,14540,14550,14550,14540,42
|
|
20240821,143400,900581910,14550,14540,14550,14540,63
|
|
20240821,143300,899665490,14540,14550,14550,14540,21
|
|
20240821,143200,899360010,14540,14540,14540,14540,6
|
|
20240821,143100,899272770,14540,14540,14540,14540,3
|
|
20240821,143000,899229150,14550,14550,14550,14550,63
|
|
20240821,142900,898312500,14540,14540,14540,14540,19
|
|
20240821,142800,898036240,14550,14550,14550,14550,0
|
|
20240821,142700,898036240,14550,14550,14550,14540,32
|
|
20240821,142600,897570810,14550,14550,14550,14550,1
|
|
20240821,142500,897556260,14540,14540,14540,14540,10
|
|
20240821,142400,897410860,14540,14540,14540,14540,32
|
|
20240821,142300,896945580,14550,14540,14550,14540,28
|
|
20240821,142200,896538280,14550,14550,14550,14550,274
|
|
20240821,142100,892551580,14550,14530,14550,14530,11
|
|
20240821,142000,892391730,14550,14550,14550,14550,400
|
|
20240821,141900,886571730,14550,14530,14550,14530,544
|
|
20240821,141800,878656710,14550,14550,14550,14550,1412
|
|
20240821,141700,858112110,14550,14520,14550,14520,2238
|
|
20240821,141600,825558860,14520,14520,14520,14520,1
|
|
20240821,141500,825544340,14540,14530,14540,14520,128
|
|
20240821,141400,823684200,14530,14520,14530,14520,90
|
|
20240821,141300,822376600,14530,14530,14530,14530,0
|
|
20240821,141200,822376600,14530,14530,14530,14510,69
|
|
20240821,141100,821374230,14530,14530,14530,14530,0
|
|
20240821,141000,821374230,14530,14510,14530,14510,35
|
|
20240821,140900,820866140,14530,14510,14530,14510,324
|
|
20240821,140800,816159610,14510,14510,14510,14510,5
|
|
20240821,140700,816087060,14520,14510,14520,14510,91
|
|
20240821,140600,814766500,14510,14510,14510,14510,18
|
|
20240821,140500,814505320,14520,14520,14520,14520,0
|
|
20240821,140400,814505320,14520,14520,14520,14520,19
|
|
20240821,140300,814229440,14520,14520,14520,14520,0
|
|
20240821,140200,814229440,14520,14520,14520,14520,68
|
|
20240821,140100,813242080,14520,14520,14520,14520,11
|
|
20240821,140000,813082360,14520,14520,14520,14520,0
|
|
20240821,135900,813082360,14520,14520,14520,14520,0
|
|
20240821,135800,813082360,14520,14520,14520,14520,0
|
|
20240821,135700,813082360,14520,14510,14520,14510,21
|
|
20240821,135600,812777460,14510,14500,14510,14500,247
|
|
20240821,135500,809195410,14500,14510,14510,14490,115
|
|
20240821,135400,807527810,14510,14510,14510,14510,43
|
|
20240821,135300,806903880,14510,14510,14510,14510,0
|
|
20240821,135200,806903880,14510,14510,14510,14510,0
|
|
20240821,135100,806903880,14510,14510,14510,14510,18
|
|
20240821,135000,806642700,14510,14510,14510,14510,0
|
|
20240821,134900,806642700,14510,14510,14510,14510,0
|
|
20240821,134800,806642700,14510,14510,14510,14500,14
|
|
20240821,134700,806439570,14510,14510,14510,14510,0
|
|
20240821,134600,806439570,14510,14510,14510,14510,0
|
|
20240821,134500,806439570,14510,14510,14510,14510,0
|
|
20240821,134400,806439570,14510,14510,14510,14510,16
|
|
20240821,134300,806207410,14510,14510,14510,14510,0
|
|
20240821,134200,806207410,14510,14510,14510,14510,0
|
|
20240821,134100,806207410,14510,14510,14510,14510,0
|
|
20240821,134000,806207410,14510,14510,14510,14510,0
|
|
20240821,133900,806207410,14510,14490,14510,14490,7
|
|
20240821,133800,806105960,14510,14510,14510,14510,0
|
|
20240821,133700,806105960,14510,14510,14510,14510,1
|
|
20240821,133600,806091450,14500,14500,14500,14500,0
|
|
20240821,133500,806091450,14500,14510,14510,14480,2055
|
|
20240821,133400,776315240,14520,14520,14520,14520,0
|
|
20240821,133300,776315240,14520,14520,14520,14520,13
|
|
20240821,133200,776126480,14520,14520,14520,14520,1
|
|
20240821,133100,776111960,14530,14530,14530,14530,124
|
|
20240821,133000,774310240,14520,14520,14520,14520,49
|
|
20240821,132900,773598760,14520,14510,14520,14510,1321
|
|
20240821,132800,754417940,14520,14520,14520,14520,13
|
|
20240821,132700,754229180,14520,14520,14520,14520,0
|
|
20240821,132600,754229180,14520,14520,14520,14520,99
|
|
20240821,132500,752791700,14520,14520,14520,14520,91
|
|
20240821,132400,751470380,14510,14510,14510,14510,95
|
|
20240821,132300,750091930,14520,14520,14520,14520,10
|
|
20240821,132200,749946730,14520,14520,14520,14520,63
|
|
20240821,132100,749031970,14510,14510,14510,14510,814
|
|
20240821,132000,737220830,14510,14510,14510,14510,0
|
|
20240821,131900,737220830,14510,14510,14510,14510,0
|
|
20240821,131800,737220830,14510,14510,14510,14510,17
|
|
20240821,131700,736974160,14510,14510,14510,14510,0
|
|
20240821,131600,736974160,14510,14510,14510,14510,0
|
|
20240821,131500,736974160,14510,14510,14510,14510,13
|
|
20240821,131400,736785530,14510,14510,14510,14510,27
|
|
20240821,131300,736393760,14510,14510,14510,14510,117
|
|
20240821,131200,734696090,14510,14490,14510,14490,79
|
|
20240821,131100,733550870,14490,14490,14490,14490,0
|
|
20240821,131000,733550870,14490,14490,14490,14490,15
|
|
20240821,130900,733333520,14500,14500,14500,14500,0
|
|
20240821,130800,733333520,14500,14500,14500,14500,500
|
|
20240821,130700,726083520,14480,14480,14480,14480,0
|
|
20240821,130600,726083520,14480,14480,14480,14480,68
|
|
20240821,130500,725098880,14480,14480,14490,14480,1447
|
|
20240821,130400,704146050,14470,14490,14490,14470,647
|
|
20240821,130300,694777880,14500,14500,14500,14500,20
|
|
20240821,130200,694487880,14500,14500,14500,14500,12
|
|
20240821,130100,694313880,14500,14500,14500,14500,0
|
|
20240821,130000,694313880,14500,14500,14500,14500,20
|
|
20240821,125900,694023880,14480,14480,14480,14480,0
|
|
20240821,125800,694023880,14480,14480,14480,14480,0
|
|
20240821,125700,694023880,14480,14500,14500,14480,25
|
|
20240821,125600,693661520,14480,14480,14480,14480,0
|
|
20240821,125500,693661520,14480,14490,14500,14480,23
|
|
20240821,125400,693328240,14500,14480,14500,14480,332
|
|
20240821,125300,688517520,14480,14490,14490,14480,15
|
|
20240821,125200,688300290,14500,14500,14500,14500,36
|
|
20240821,125100,687778290,14500,14490,14500,14490,96
|
|
20240821,125000,686387180,14490,14490,14490,14490,1213
|
|
20240821,124900,668810810,14480,14480,14480,14480,114
|
|
20240821,124800,667160090,14470,14470,14470,14470,0
|
|
20240821,124700,667160090,14470,14470,14470,14470,937
|
|
20240821,124600,653601700,14470,14470,14470,14460,283
|
|
20240821,124500,649506900,14470,14500,14500,14470,1297
|
|
20240821,124400,630737710,14500,14500,14500,14500,1
|
|
20240821,124300,630723210,14510,14510,14510,14510,47
|
|
20240821,124200,630041240,14510,14510,14510,14510,30
|
|
20240821,124100,629605940,14510,14510,14510,14510,0
|
|
20240821,124000,629605940,14510,14510,14510,14510,0
|
|
20240821,123900,629605940,14510,14510,14510,14510,39
|
|
20240821,123800,629040050,14510,14510,14510,14510,0
|
|
20240821,123700,629040050,14510,14500,14510,14500,13
|
|
20240821,123600,628851430,14510,14510,14510,14510,11
|
|
20240821,123500,628691820,14520,14520,14520,14520,0
|
|
20240821,123400,628691820,14520,14520,14520,14520,0
|
|
20240821,123300,628691820,14520,14490,14520,14490,133
|
|
20240821,123200,626763230,14480,14490,14490,14480,14
|
|
20240821,123100,626560420,14500,14490,14500,14490,294
|
|
20240821,123000,622299360,14490,14500,14500,14490,16
|
|
20240821,122900,622067400,14500,14490,14500,14490,91
|
|
20240821,122800,620748090,14500,14500,14500,14500,1000
|
|
20240821,122700,606248090,14500,14500,14500,14500,53
|
|
20240821,122600,605479590,14490,14490,14490,14490,0
|
|
20240821,122500,605479590,14490,14490,14490,14490,2
|
|
20240821,122400,605450610,14490,14490,14490,14490,41
|
|
20240821,122300,604856520,14490,14490,14490,14480,26
|
|
20240821,122200,604479910,14490,14490,14490,14490,0
|
|
20240821,122100,604479910,14490,14490,14490,14490,49
|
|
20240821,122000,603769900,14490,14500,14500,14490,17
|
|
20240821,121900,603523410,14490,14490,14490,14490,1
|
|
20240821,121800,603508920,14490,14490,14490,14490,10
|
|
20240821,121700,603364020,14490,14500,14500,14490,22
|
|
20240821,121600,603045040,14500,14500,14500,14500,12
|
|
20240821,121500,602871040,14500,14490,14500,14490,14
|
|
20240821,121400,602668170,14500,14480,14500,14480,229
|
|
20240821,121300,599351640,14480,14480,14480,14480,16
|
|
20240821,121200,599119960,14470,14470,14470,14470,12
|
|
20240821,121100,598946320,14470,14470,14470,14470,0
|
|
20240821,121000,598946320,14470,14470,14480,14470,245
|
|
20240821,120900,595401030,14470,14470,14470,14470,0
|
|
20240821,120800,595401030,14470,14480,14480,14470,31
|
|
20240821,120700,594952230,14480,14480,14480,14480,15
|
|
20240821,120600,594735030,14470,14470,14470,14470,240
|
|
20240821,120500,591262230,14480,14480,14480,14480,15
|
|
20240821,120400,591045030,14480,14480,14480,14480,0
|
|
20240821,120300,591045030,14480,14480,14480,14480,66
|
|
20240821,120200,590089350,14480,14480,14480,14480,11
|
|
20240821,120100,589930070,14480,14480,14480,14480,0
|
|
20240821,120000,589930070,14480,14490,14490,14480,30
|
|
20240821,115900,589495480,14480,14480,14480,14480,12
|
|
20240821,115800,589321720,14490,14490,14490,14490,60
|
|
20240821,115700,588452320,14490,14500,14500,14490,42
|
|
20240821,115600,587843430,14500,14500,14500,14500,24
|
|
20240821,115500,587495430,14500,14510,14510,14500,31
|
|
20240821,115400,587045720,14520,14520,14520,14520,0
|
|
20240821,115300,587045720,14520,14500,14520,14500,2
|
|
20240821,115200,587016700,14520,14520,14520,14520,23
|
|
20240821,115100,586682740,14530,14520,14530,14520,148
|
|
20240821,115000,584533140,14520,14510,14520,14510,59
|
|
20240821,114900,583676510,14520,14520,14520,14520,32
|
|
20240821,114800,583211870,14520,14480,14520,14480,539
|
|
20240821,114700,575401500,14480,14480,14480,14470,538
|
|
20240821,114600,567612190,14480,14480,14480,14480,55
|
|
20240821,114500,566815790,14470,14520,14520,14470,2388
|
|
20240821,114400,532221700,14530,14520,14530,14510,185
|
|
20240821,114300,529534930,14500,14520,14520,14500,15
|
|
20240821,114200,529317190,14520,14520,14520,14520,0
|
|
20240821,114100,529317190,14520,14510,14520,14510,280
|
|
20240821,114000,525254010,14500,14500,14510,14500,629
|
|
20240821,113900,516133200,14500,14490,14500,14490,415
|
|
20240821,113800,510119760,14480,14490,14490,14480,31
|
|
20240821,113700,509670750,14490,14490,14490,14490,17
|
|
20240821,113600,509424420,14490,14480,14490,14480,154
|
|
20240821,113500,507193730,14460,14460,14460,14460,0
|
|
20240821,113400,507193730,14460,14450,14460,14450,1481
|
|
20240821,113300,485791480,14450,14450,14450,14450,0
|
|
20240821,113200,485791480,14450,14490,14490,14440,2109
|
|
20240821,113100,455318100,14490,14490,14500,14490,193
|
|
20240821,113000,452521320,14490,14490,14490,14490,18
|
|
20240821,112900,452260500,14490,14480,14490,14480,48
|
|
20240821,112800,451565140,14490,14480,14490,14480,50
|
|
20240821,112700,450841040,14480,14480,14480,14480,0
|
|
20240821,112600,450841040,14480,14450,14480,14450,35
|
|
20240821,112500,450334820,14470,14460,14470,14450,942
|
|
20240821,112400,436715720,14460,14460,14460,14460,32
|
|
20240821,112300,436253000,14450,14460,14460,14450,456
|
|
20240821,112200,429663720,14460,14490,14490,14460,2234
|
|
20240821,112100,397353170,14490,14490,14500,14490,67
|
|
20240821,112000,396382310,14480,14480,14480,14480,137
|
|
20240821,111900,394398550,14490,14480,14490,14480,334
|
|
20240821,111800,389561910,14490,14490,14490,14490,60
|
|
20240821,111700,388692510,14490,14480,14490,14480,112
|
|
20240821,111600,387070630,14480,14480,14480,14480,0
|
|
20240821,111500,387070630,14480,14480,14480,14480,16
|
|
20240821,111400,386838950,14480,14480,14480,14480,21
|
|
20240821,111300,386534870,14480,14470,14480,14470,51
|
|
20240821,111200,385796400,14480,14480,14480,14480,1
|
|
20240821,111100,385781920,14490,14480,14490,14480,190
|
|
20240821,111000,383030620,14460,14460,14480,14460,110
|
|
20240821,110900,381439830,14470,14470,14470,14470,24
|
|
20240821,110800,381092550,14480,14480,14480,14480,0
|
|
20240821,110700,381092550,14480,14480,14480,14480,0
|
|
20240821,110600,381092550,14480,14460,14480,14450,36
|
|
20240821,110500,380572260,14480,14490,14490,14480,32
|
|
20240821,110400,380108710,14490,14490,14490,14490,24
|
|
20240821,110300,379760950,14490,14490,14490,14490,1
|
|
20240821,110200,379746460,14500,14500,14500,14500,38
|
|
20240821,110100,379195460,14490,14490,14490,14490,23
|
|
20240821,110000,378862190,14500,14490,14500,14490,107
|
|
20240821,105900,377311700,14490,14500,14500,14490,317
|
|
20240821,105800,372716260,14500,14500,14500,14500,0
|
|
20240821,105700,372716260,14500,14500,14500,14500,105
|
|
20240821,105600,371193760,14500,14500,14500,14500,1
|
|
20240821,105500,371179260,14500,14480,14500,14480,70
|
|
20240821,105400,370165240,14500,14500,14500,14500,1
|
|
20240821,105300,370150740,14500,14500,14500,14500,0
|
|
20240821,105200,370150740,14500,14500,14500,14500,0
|
|
20240821,105100,370150740,14500,14500,14500,14500,0
|
|
20240821,105000,370150740,14500,14500,14500,14500,564
|
|
20240821,104900,361972740,14520,14490,14520,14490,1391
|
|
20240821,104800,341803980,14490,14490,14490,14490,0
|
|
20240821,104700,341803980,14490,14490,14490,14490,251
|
|
20240821,104600,338166990,14490,14480,14490,14480,52
|
|
20240821,104500,337413690,14460,14460,14460,14460,0
|
|
20240821,104400,337413690,14460,14460,14460,14460,20
|
|
20240821,104300,337124490,14500,14470,14500,14460,3947
|
|
20240821,104200,279987740,14470,14470,14470,14470,18
|
|
20240821,104100,279727280,14470,14470,14470,14470,0
|
|
20240821,104000,279727280,14470,14470,14470,14470,0
|
|
20240821,103900,279727280,14470,14470,14470,14470,12
|
|
20240821,103800,279553640,14470,14470,14470,14470,0
|
|
20240821,103700,279553640,14470,14470,14470,14470,0
|
|
20240821,103600,279553640,14470,14470,14470,14470,16
|
|
20240821,103500,279322120,14460,14470,14470,14460,29
|
|
20240821,103400,278902760,14460,14460,14460,14460,0
|
|
20240821,103300,278902760,14460,14460,14460,14460,8
|
|
20240821,103200,278787080,14450,14470,14470,14450,317
|
|
20240821,103100,274205830,14490,14490,14490,14490,0
|
|
20240821,103000,274205830,14490,14470,14490,14470,1172
|
|
20240821,102900,257236310,14470,14470,14470,14470,0
|
|
20240821,102800,257236310,14470,14430,14470,14430,517
|
|
20240821,102700,249764140,14430,14420,14430,14420,777
|
|
20240821,102600,238559740,14420,14410,14420,14410,32
|
|
20240821,102500,238098470,14410,14410,14410,14410,71
|
|
20240821,102400,237075360,14410,14410,14410,14410,0
|
|
20240821,102300,237075360,14410,14420,14420,14410,28
|
|
20240821,102200,236671700,14410,14410,14410,14410,0
|
|
20240821,102100,236671700,14410,14410,14410,14410,0
|
|
20240821,102000,236671700,14410,14420,14430,14410,235
|
|
20240821,101900,233283870,14420,14420,14420,14420,18
|
|
20240821,101800,233024310,14430,14430,14430,14430,0
|
|
20240821,101700,233024310,14430,14430,14430,14430,5
|
|
20240821,101600,232952160,14430,14430,14430,14430,19
|
|
20240821,101500,232677990,14430,14430,14430,14430,0
|
|
20240821,101400,232677990,14430,14430,14430,14430,22
|
|
20240821,101300,232360530,14440,14440,14440,14440,11
|
|
20240821,101200,232201690,14430,14430,14430,14430,6
|
|
20240821,101100,232115110,14430,14430,14430,14430,11
|
|
20240821,101000,231956380,14430,14440,14440,14430,31
|
|
20240821,100900,231508760,14440,14440,14440,14440,6
|
|
20240821,100800,231422120,14440,14440,14440,14440,11
|
|
20240821,100700,231263280,14440,14440,14440,14440,9
|
|
20240821,100600,231133320,14430,14430,14430,14430,43
|
|
20240821,100500,230512830,14430,14450,14450,14430,33
|
|
20240821,100400,230036560,14450,14450,14450,14450,0
|
|
20240821,100300,230036560,14450,14440,14450,14440,27
|
|
20240821,100200,229646510,14440,14440,14440,14440,7
|
|
20240821,100100,229545430,14440,14440,14440,14440,1
|
|
20240821,100000,229530990,14440,14460,14460,14440,69
|
|
20240821,095900,228534610,14450,14440,14450,14440,180
|
|
20240821,095800,225935300,14440,14440,14440,14440,26
|
|
20240821,095700,225559860,14450,14440,14450,14440,17
|
|
20240821,095600,225314220,14440,14450,14450,14440,41
|
|
20240821,095500,224722170,14440,14450,14450,14440,330
|
|
20240821,095400,219955990,14460,14460,14460,14460,14
|
|
20240821,095300,219753550,14450,14450,14450,14450,15
|
|
20240821,095200,219536800,14460,14460,14460,14460,0
|
|
20240821,095100,219536800,14460,14460,14460,14460,0
|
|
20240821,095000,219536800,14460,14450,14460,14450,37
|
|
20240821,094900,219001980,14460,14460,14460,14460,0
|
|
20240821,094800,219001980,14460,14460,14460,14460,0
|
|
20240821,094700,219001980,14460,14460,14460,14460,257
|
|
20240821,094600,215285760,14460,14440,14460,14440,71
|
|
20240821,094500,214259130,14440,14430,14440,14430,169
|
|
20240821,094400,211820270,14420,14420,14420,14420,18
|
|
20240821,094300,211560710,14400,14400,14400,14400,0
|
|
20240821,094200,211560710,14400,14400,14410,14400,11
|
|
20240821,094100,211402220,14390,14370,14390,14370,914
|
|
20240821,094000,198259670,14350,14350,14350,14350,0
|
|
20240821,093900,198259670,14350,14370,14370,14350,342
|
|
20240821,093800,193349130,14370,14370,14370,14370,1
|
|
20240821,093700,193334760,14380,14380,14380,14380,16
|
|
20240821,093600,193104680,14370,14370,14370,14370,0
|
|
20240821,093500,193104680,14370,14370,14370,14370,36
|
|
20240821,093400,192587360,14390,14370,14390,14370,100
|
|
20240821,093300,191149480,14370,14380,14380,14370,164
|
|
20240821,093200,188791550,14380,14400,14400,14380,177
|
|
20240821,093100,186244510,14400,14410,14410,14400,218
|
|
20240821,093000,183105180,14410,14410,14410,14410,12
|
|
20240821,092900,182932260,14410,14410,14410,14410,64
|
|
20240821,092800,182010020,14410,14420,14420,14410,125
|
|
20240821,092700,180208260,14420,14430,14430,14420,573
|
|
20240821,092600,171945390,14430,14430,14430,14430,7
|
|
20240821,092500,171844380,14430,14430,14430,14430,14
|
|
20240821,092400,171642360,14430,14430,14430,14430,101
|
|
20240821,092300,170184930,14430,14440,14440,14430,348
|
|
20240821,092200,165160810,14460,14450,14460,14450,107
|
|
20240821,092100,163614520,14450,14450,14460,14450,146
|
|
20240821,092000,161504810,14450,14470,14500,14450,187
|
|
20240821,091900,158798260,14460,14430,14500,14430,895
|
|
20240821,091800,145848800,14450,14450,14450,14450,0
|
|
20240821,091700,145848800,14450,14430,14450,14430,72
|
|
20240821,091600,144809000,14420,14420,14450,14420,907
|
|
20240821,091500,131722470,14400,14370,14420,14370,811
|
|
20240821,091400,120043400,14390,14380,14390,14380,397
|
|
20240821,091300,114330580,14340,14340,14390,14340,2145
|
|
20240821,091200,83529630,14350,14350,14350,14350,10
|
|
20240821,091100,83386130,14350,14330,14360,14300,1487
|
|
20240821,091000,62054220,14320,14320,14320,14270,2044
|
|
20240821,090900,32839810,14320,14320,14320,14320,85
|
|
20240821,090800,31622610,14320,14320,14320,14320,23
|
|
20240821,090700,31293250,14340,14270,14340,14270,1332
|
|
20240821,090600,12228120,14250,14270,14270,14250,76
|
|
20240821,090500,11145040,14270,14250,14270,14250,288
|
|
20240821,090400,7037160,14250,14220,14250,14220,122
|
|
20240821,090300,5301190,14220,14200,14220,14190,14
|
|
20240821,090200,5102430,14200,14190,14200,14190,35
|
|
20240821,090100,4605720,14180,14180,14180,14180,3
|
|
20240821,090000,4563180,14200,14220,14220,14200,321
|