577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183400,3644535360,17380,17380,17380,17380,5341
|
|
20240805,183300,3644535360,17380,17380,17380,17380,0
|
|
20240805,183200,3644535360,17380,17380,17380,17380,0
|
|
20240805,183100,3644535360,17380,17380,17380,17380,0
|
|
20240805,183000,3644535360,17380,17380,17380,17380,0
|
|
20240805,182900,3644535360,17380,17380,17380,17380,0
|
|
20240805,182800,3644535360,17380,17380,17380,17380,0
|
|
20240805,182700,3644535360,17380,17380,17380,17380,0
|
|
20240805,182600,3644535360,17380,17380,17380,17380,0
|
|
20240805,182500,3644535360,17380,17380,17380,17380,0
|
|
20240805,182400,3644535360,17380,17380,17380,17380,0
|
|
20240805,182300,3644535360,17380,17380,17380,17380,0
|
|
20240805,182200,3644535360,17380,17380,17380,17380,0
|
|
20240805,182100,3644535360,17380,17380,17380,17380,0
|
|
20240805,182000,3644535360,17380,17380,17380,17380,0
|
|
20240805,181900,3644535360,17380,17380,17380,17380,0
|
|
20240805,181800,3644535360,17380,17380,17380,17380,0
|
|
20240805,181700,3644535360,17380,17380,17380,17380,0
|
|
20240805,181600,3644535360,17380,17380,17380,17380,0
|
|
20240805,181500,3644535360,17380,17380,17380,17380,0
|
|
20240805,181400,3644535360,17380,17380,17380,17380,0
|
|
20240805,181300,3644535360,17380,17380,17380,17380,0
|
|
20240805,181200,3644535360,17380,17380,17380,17380,0
|
|
20240805,181100,3644535360,17380,17380,17380,17380,0
|
|
20240805,181000,3644535360,17380,17380,17380,17380,0
|
|
20240805,180900,3644535360,17380,17380,17380,17380,0
|
|
20240805,180800,3644535360,17380,17380,17380,17380,0
|
|
20240805,180700,3644535360,17380,17380,17380,17380,0
|
|
20240805,180600,3644535360,17380,17380,17380,17380,0
|
|
20240805,180500,3644535360,17380,17380,17380,17380,0
|
|
20240805,180400,3644535360,17380,17380,17380,17380,5341
|
|
20240805,180300,3644535360,17380,17380,17380,17380,0
|
|
20240805,180200,3644535360,17380,17380,17380,17380,0
|
|
20240805,180100,3644535360,17380,17380,17380,17380,0
|
|
20240805,180000,3644535360,17380,17380,17380,17380,0
|
|
20240805,175900,3644535360,17380,17380,17380,17380,0
|
|
20240805,175800,3644535360,17380,17380,17380,17380,0
|
|
20240805,175700,3644535360,17380,17380,17380,17380,0
|
|
20240805,175600,3644535360,17380,17380,17380,17380,0
|
|
20240805,175500,3644535360,17380,17380,17380,17380,0
|
|
20240805,175400,3644535360,17380,17380,17380,17380,0
|
|
20240805,175300,3644535360,17380,17380,17380,17380,0
|
|
20240805,175200,3644535360,17380,17380,17380,17380,0
|
|
20240805,175100,3644535360,17380,17380,17380,17380,0
|
|
20240805,175000,3644535360,17380,17380,17380,17380,0
|
|
20240805,174900,3644535360,17380,17380,17380,17380,0
|
|
20240805,174800,3644535360,17380,17380,17380,17380,0
|
|
20240805,174700,3644535360,17380,17380,17380,17380,0
|
|
20240805,174600,3644535360,17380,17380,17380,17380,0
|
|
20240805,174500,3644535360,17380,17380,17380,17380,0
|
|
20240805,174400,3644535360,17380,17380,17380,17380,0
|
|
20240805,174300,3644535360,17380,17380,17380,17380,0
|
|
20240805,174200,3644535360,17380,17380,17380,17380,0
|
|
20240805,174100,3644535360,17380,17380,17380,17380,0
|
|
20240805,174000,3644535360,17380,17380,17380,17380,0
|
|
20240805,173900,3644535360,17380,17380,17380,17380,0
|
|
20240805,173800,3644535360,17380,17380,17380,17380,0
|
|
20240805,173700,3644535360,17380,17380,17380,17380,0
|
|
20240805,173600,3644535360,17380,17380,17380,17380,0
|
|
20240805,173500,3644535360,17380,17380,17380,17380,0
|
|
20240805,173400,3644535360,17380,17380,17380,17380,5341
|
|
20240805,173300,3644535360,17380,17380,17380,17380,0
|
|
20240805,173200,3644535360,17380,17380,17380,17380,0
|
|
20240805,173100,3644535360,17380,17380,17380,17380,0
|
|
20240805,173000,3644535360,17380,17380,17380,17380,0
|
|
20240805,172900,3644535360,17380,17380,17380,17380,0
|
|
20240805,172800,3644535360,17380,17380,17380,17380,0
|
|
20240805,172700,3644535360,17380,17380,17380,17380,0
|
|
20240805,172600,3644535360,17380,17380,17380,17380,0
|
|
20240805,172500,3644535360,17380,17380,17380,17380,0
|
|
20240805,172400,3644535360,17380,17380,17380,17380,0
|
|
20240805,172300,3644535360,17380,17380,17380,17380,0
|
|
20240805,172200,3644535360,17380,17380,17380,17380,0
|
|
20240805,172100,3644535360,17380,17380,17380,17380,0
|
|
20240805,172000,3644535360,17380,17380,17380,17380,0
|
|
20240805,171900,3644535360,17380,17380,17380,17380,0
|
|
20240805,171800,3644535360,17380,17380,17380,17380,0
|
|
20240805,171700,3644535360,17380,17380,17380,17380,0
|
|
20240805,171600,3644535360,17380,17380,17380,17380,0
|
|
20240805,171500,3644535360,17380,17380,17380,17380,0
|
|
20240805,171400,3644535360,17380,17380,17380,17380,0
|
|
20240805,171300,3644535360,17380,17380,17380,17380,0
|
|
20240805,171200,3644535360,17380,17380,17380,17380,0
|
|
20240805,171100,3644535360,17380,17380,17380,17380,0
|
|
20240805,171000,3644535360,17380,17380,17380,17380,0
|
|
20240805,170900,3644535360,17380,17380,17380,17380,0
|
|
20240805,170800,3644535360,17380,17380,17380,17380,0
|
|
20240805,170700,3644535360,17380,17380,17380,17380,0
|
|
20240805,170600,3644535360,17380,17380,17380,17380,0
|
|
20240805,170500,3644535360,17380,17380,17380,17380,0
|
|
20240805,170400,3644535360,17380,17380,17380,17380,5341
|
|
20240805,170300,3644535360,17380,17380,17380,17380,0
|
|
20240805,170200,3644535360,17380,17380,17380,17380,0
|
|
20240805,170100,3644535360,17380,17380,17380,17380,0
|
|
20240805,170000,3644535360,17380,17380,17380,17380,0
|
|
20240805,165900,3644535360,17380,17380,17380,17380,0
|
|
20240805,165800,3644535360,17380,17380,17380,17380,0
|
|
20240805,165700,3644535360,17380,17380,17380,17380,0
|
|
20240805,165600,3644535360,17380,17380,17380,17380,0
|
|
20240805,165500,3644535360,17380,17380,17380,17380,0
|
|
20240805,165400,3644535360,17380,17380,17380,17380,0
|
|
20240805,165300,3644535360,17380,17380,17380,17380,0
|
|
20240805,165200,3644535360,17380,17380,17380,17380,0
|
|
20240805,165100,3644535360,17380,17380,17380,17380,0
|
|
20240805,165000,3644535360,17380,17380,17380,17380,0
|
|
20240805,164900,3644535360,17380,17380,17380,17380,0
|
|
20240805,164800,3644535360,17380,17380,17380,17380,0
|
|
20240805,164700,3644535360,17380,17380,17380,17380,0
|
|
20240805,164600,3644535360,17380,17380,17380,17380,0
|
|
20240805,164500,3644535360,17380,17380,17380,17380,0
|
|
20240805,164400,3644535360,17380,17380,17380,17380,0
|
|
20240805,164300,3644535360,17380,17380,17380,17380,0
|
|
20240805,164200,3644535360,17380,17380,17380,17380,0
|
|
20240805,164100,3644535360,17380,17380,17380,17380,0
|
|
20240805,164000,3644535360,17380,17380,17380,17380,0
|
|
20240805,163900,3644535360,17380,17380,17380,17380,0
|
|
20240805,163800,3644535360,17380,17380,17380,17380,0
|
|
20240805,163700,3644535360,17380,17380,17380,17380,0
|
|
20240805,163600,3644535360,17380,17380,17380,17380,0
|
|
20240805,163500,3644535360,17380,17380,17380,17380,0
|
|
20240805,163400,3644535360,17380,17380,17380,17380,5341
|
|
20240805,163300,3644535360,17380,17380,17380,17380,0
|
|
20240805,163200,3644535360,17380,17380,17380,17380,0
|
|
20240805,163100,3644535360,17380,17380,17380,17380,0
|
|
20240805,163000,3644535360,17380,17380,17380,17380,0
|
|
20240805,162900,3644535360,17380,17380,17380,17380,0
|
|
20240805,162800,3644535360,17380,17380,17380,17380,0
|
|
20240805,162700,3644535360,17380,17380,17380,17380,0
|
|
20240805,162600,3644535360,17380,17380,17380,17380,0
|
|
20240805,162500,3644535360,17380,17380,17380,17380,0
|
|
20240805,162400,3644535360,17380,17380,17380,17380,0
|
|
20240805,162300,3644535360,17380,17380,17380,17380,0
|
|
20240805,162200,3644535360,17380,17380,17380,17380,0
|
|
20240805,162100,3644535360,17380,17380,17380,17380,0
|
|
20240805,162000,3644535360,17380,17380,17380,17380,0
|
|
20240805,161900,3644535360,17380,17380,17380,17380,0
|
|
20240805,161800,3644535360,17380,17380,17380,17380,0
|
|
20240805,161700,3644535360,17380,17380,17380,17380,0
|
|
20240805,161600,3644535360,17380,17380,17380,17380,0
|
|
20240805,161500,3644535360,17380,17380,17380,17380,0
|
|
20240805,161400,3644535360,17380,17380,17380,17380,0
|
|
20240805,161300,3644535360,17380,17380,17380,17380,0
|
|
20240805,161200,3644535360,17380,17380,17380,17380,0
|
|
20240805,161100,3644535360,17380,17380,17380,17380,0
|
|
20240805,161000,3644535360,17380,17380,17380,17380,0
|
|
20240805,160900,3644535360,17380,17380,17380,17380,0
|
|
20240805,160800,3644535360,17380,17380,17380,17380,0
|
|
20240805,160700,3644535360,17380,17380,17380,17380,0
|
|
20240805,160600,3644535360,17380,17380,17380,17380,0
|
|
20240805,160500,3644535360,17380,17380,17380,17380,0
|
|
20240805,160400,3644535360,17380,17380,17380,17380,5341
|
|
20240805,160300,3644535360,17380,17380,17380,17380,0
|
|
20240805,160200,3644535360,17380,17380,17380,17380,0
|
|
20240805,160100,3644535360,17380,17380,17380,17380,0
|
|
20240805,160000,3644535360,17380,17380,17380,17380,0
|
|
20240805,155900,3644535360,17380,17380,17380,17380,0
|
|
20240805,155800,3644535360,17380,17380,17380,17380,0
|
|
20240805,155700,3644535360,17380,17380,17380,17380,0
|
|
20240805,155600,3644535360,17380,17380,17380,17380,0
|
|
20240805,155500,3644535360,17380,17380,17380,17380,0
|
|
20240805,155400,3644535360,17380,17380,17380,17380,0
|
|
20240805,155300,3644535360,17380,17380,17380,17380,0
|
|
20240805,155200,3644535360,17380,17380,17380,17380,0
|
|
20240805,155100,3644535360,17380,17380,17380,17380,0
|
|
20240805,155000,3644535360,17380,17380,17380,17380,0
|
|
20240805,154900,3644535360,17380,17380,17380,17380,0
|
|
20240805,154800,3644535360,17380,17380,17380,17380,0
|
|
20240805,154700,3644535360,17380,17380,17380,17380,0
|
|
20240805,154600,3644535360,17380,17380,17380,17380,0
|
|
20240805,154500,3644535360,17380,17380,17380,17380,0
|
|
20240805,154400,3644535360,17380,17380,17380,17380,0
|
|
20240805,154300,3644535360,17380,17380,17380,17380,0
|
|
20240805,154200,3644535360,17380,17380,17380,17380,0
|
|
20240805,154100,3644535360,17380,17380,17380,17380,0
|
|
20240805,154000,3644535360,17380,17380,17380,17380,0
|
|
20240805,153900,3644535360,17380,17380,17380,17380,0
|
|
20240805,153800,3644535360,17380,17380,17380,17380,0
|
|
20240805,153700,3644535360,17380,17380,17380,17380,0
|
|
20240805,153600,3644535360,17380,17380,17380,17380,0
|
|
20240805,153500,3644535360,17380,17380,17380,17380,0
|
|
20240805,153400,3644535360,17380,17380,17380,17380,5341
|
|
20240805,153300,3644535360,17380,17380,17380,17380,0
|
|
20240805,153200,3644535360,17380,17380,17380,17380,0
|
|
20240805,153100,3644535360,17380,17380,17380,17380,0
|
|
20240805,153000,3644535360,17380,17380,17380,17380,5341
|
|
20240805,152900,3551708780,17340,17340,17340,17340,0
|
|
20240805,152800,3551708780,17340,17340,17340,17340,0
|
|
20240805,152700,3551708780,17340,17340,17340,17340,0
|
|
20240805,152600,3551708780,17340,17340,17340,17340,0
|
|
20240805,152500,3551708780,17340,17340,17340,17340,0
|
|
20240805,152400,3551708780,17340,17340,17340,17340,0
|
|
20240805,152300,3551708780,17340,17340,17340,17340,0
|
|
20240805,152200,3551708780,17340,17340,17340,17340,0
|
|
20240805,152100,3551708780,17340,17340,17340,17340,0
|
|
20240805,152000,3551708780,17340,17340,17340,17340,0
|
|
20240805,151900,3551708780,17340,17300,17350,17300,512
|
|
20240805,151800,3542830790,17300,17290,17330,17290,482
|
|
20240805,151700,3534482450,17300,17230,17300,17170,544
|
|
20240805,151600,3525101500,17230,17180,17230,17040,1308
|
|
20240805,151500,3502605060,17190,16990,17190,16990,156
|
|
20240805,151400,3499933610,16990,17200,17200,16970,4144
|
|
20240805,151300,3429316010,17190,17000,17200,17000,5515
|
|
20240805,151200,3334947820,17000,17000,17090,17000,1105
|
|
20240805,151100,3316087610,17060,17040,17060,16990,1103
|
|
20240805,151000,3297306170,17040,16990,17110,16990,1594
|
|
20240805,150900,3270153890,17040,17110,17120,16970,2004
|
|
20240805,150800,3236014420,17120,17100,17140,17060,467
|
|
20240805,150700,3228031970,17090,17170,17180,17060,868
|
|
20240805,150600,3213152910,17170,17170,17170,17060,1219
|
|
20240805,150500,3192299810,17180,17150,17270,17110,1863
|
|
20240805,150400,3160351730,17270,17360,17360,17140,1940
|
|
20240805,150300,3126981280,17190,17140,17360,17140,4294
|
|
20240805,150200,3053050680,17370,16970,17370,16970,10880
|
|
20240805,150100,2866011870,16940,16940,16940,16940,0
|
|
20240805,150000,2866011870,16940,16940,16940,16940,0
|
|
20240805,145900,2866011870,16940,17120,17180,16940,1799
|
|
20240805,145800,2835209230,16640,16640,16640,16640,0
|
|
20240805,145700,2835209230,16640,17150,17160,16640,1146
|
|
20240805,145600,2815727220,17000,17100,17160,17000,1329
|
|
20240805,145500,2793074850,17060,17180,17190,17060,1663
|
|
20240805,145400,2764694720,17180,17190,17200,17180,302
|
|
20240805,145300,2759503590,17050,17230,17230,17050,1138
|
|
20240805,145200,2740024670,17230,17260,17260,17190,718
|
|
20240805,145100,2727644130,17270,17110,17270,17110,1340
|
|
20240805,145000,2704601430,17110,17120,17190,17090,2339
|
|
20240805,144900,2664595550,17260,17230,17260,17110,2683
|
|
20240805,144800,2618531010,17230,17220,17330,17110,1943
|
|
20240805,144700,2585141410,17220,17380,17390,17220,1348
|
|
20240805,144600,2561743060,17220,17330,17390,17210,2524
|
|
20240805,144500,2518053460,17350,17630,17630,17220,4297
|
|
20240805,144400,2443183620,17630,17740,17740,17630,5113
|
|
20240805,144300,2352500790,17750,17750,17750,17750,0
|
|
20240805,144200,2352500790,17750,17750,17750,17750,0
|
|
20240805,144100,2352500790,17750,17750,17750,17750,0
|
|
20240805,144000,2352500790,17750,17750,17750,17750,0
|
|
20240805,143900,2352500790,17750,17750,17750,17750,0
|
|
20240805,143800,2352500790,17750,17750,17750,17750,0
|
|
20240805,143700,2352500790,17750,17750,17750,17750,0
|
|
20240805,143600,2352500790,17750,17750,17750,17750,0
|
|
20240805,143500,2352500790,17750,17750,17750,17750,0
|
|
20240805,143400,2352500790,17750,17750,17750,17750,0
|
|
20240805,143300,2352500790,17750,17750,17750,17750,0
|
|
20240805,143200,2352500790,17750,17750,17750,17750,0
|
|
20240805,143100,2352500790,17750,17750,17750,17750,0
|
|
20240805,143000,2352500790,17750,17750,17750,17750,0
|
|
20240805,142900,2352500790,17750,17750,17750,17750,0
|
|
20240805,142800,2352500790,17750,17750,17750,17750,0
|
|
20240805,142700,2352500790,17750,17750,17750,17750,0
|
|
20240805,142600,2352500790,17750,17750,17750,17750,0
|
|
20240805,142500,2352500790,17750,17750,17750,17750,0
|
|
20240805,142400,2352500790,17750,17750,17750,17750,0
|
|
20240805,142300,2352500790,17750,17750,17750,17750,0
|
|
20240805,142200,2352500790,17750,17750,17750,17750,0
|
|
20240805,142100,2352500790,17750,17750,17750,17750,0
|
|
20240805,142000,2352500790,17750,17750,17750,17750,0
|
|
20240805,141900,2352500790,17750,17750,17750,17750,0
|
|
20240805,141800,2352500790,17750,17750,17750,17750,0
|
|
20240805,141700,2352500790,17750,17750,17750,17750,0
|
|
20240805,141600,2352500790,17750,17750,17750,17750,0
|
|
20240805,141500,2352500790,17750,17750,17750,17750,0
|
|
20240805,141400,2352500790,17750,17800,17800,17750,763
|
|
20240805,141300,2338930320,17800,17810,17810,17770,1124
|
|
20240805,141200,2318925690,17800,17900,17900,17800,925
|
|
20240805,141100,2302417370,17900,17950,17960,17900,1774
|
|
20240805,141000,2270595130,17950,17950,17950,17950,12
|
|
20240805,140900,2270379730,17950,17950,17960,17950,14
|
|
20240805,140800,2270128330,17970,17950,17970,17950,127
|
|
20240805,140700,2267848440,17950,17950,17950,17950,422
|
|
20240805,140600,2260273540,17950,17980,17980,17950,273
|
|
20240805,140500,2255372590,17970,17980,17980,17970,157
|
|
20240805,140400,2252551120,17970,17970,17970,17970,44
|
|
20240805,140300,2251760440,17970,17970,17970,17970,36
|
|
20240805,140200,2251113520,18030,18030,18030,18030,1
|
|
20240805,140100,2251095490,18030,17990,18030,17970,83
|
|
20240805,140000,2249602870,17980,18040,18040,17980,80
|
|
20240805,135900,2248164350,18030,18030,18030,18030,50
|
|
20240805,135800,2247262850,18070,17970,18070,17970,50
|
|
20240805,135700,2246361450,17970,17970,17970,17950,259
|
|
20240805,135600,2241711840,17970,17950,17970,17950,366
|
|
20240805,135500,2235140470,17960,17970,17980,17950,541
|
|
20240805,135400,2225426960,17970,18000,18000,17970,801
|
|
20240805,135300,2211023010,18000,18010,18090,18000,773
|
|
20240805,135200,2197098280,18000,18040,18050,18000,1059
|
|
20240805,135100,2178032770,18000,18040,18040,18000,824
|
|
20240805,135000,2163194470,18040,18000,18040,18000,1196
|
|
20240805,134900,2141632620,18020,18000,18030,18000,29
|
|
20240805,134800,2141110290,18000,17950,18000,17950,103
|
|
20240805,134700,2139256810,18000,17970,18000,17950,261
|
|
20240805,134600,2134566420,17950,17960,17960,17950,27
|
|
20240805,134500,2134081590,17950,17940,17950,17940,61
|
|
20240805,134400,2132986820,18050,18090,18090,17920,4551
|
|
20240805,134300,2050940220,18090,18080,18090,18060,594
|
|
20240805,134200,2040209890,18070,18100,18100,18070,361
|
|
20240805,134100,2033682560,18120,18130,18130,18120,11
|
|
20240805,134000,2033483140,18090,18090,18090,18090,0
|
|
20240805,133900,2033483140,18090,18100,18100,18080,70
|
|
20240805,133800,2032216960,18100,18130,18140,18080,116
|
|
20240805,133700,2030116220,18130,18090,18130,18090,136
|
|
20240805,133600,2027651260,18130,18120,18130,18120,295
|
|
20240805,133500,2022303150,18070,18120,18120,18060,57
|
|
20240805,133400,2021273130,18060,18100,18100,18060,59
|
|
20240805,133300,2020206990,18100,18170,18170,18060,1955
|
|
20240805,133200,1984850200,18180,18160,18180,18160,436
|
|
20240805,133100,1976928940,18150,18150,18150,18120,96
|
|
20240805,133000,1975188940,18150,18160,18160,18150,34
|
|
20240805,132900,1974571560,18150,18150,18150,18150,9
|
|
20240805,132800,1974408210,18090,18090,18090,18090,50
|
|
20240805,132700,1973503710,18080,18090,18090,18080,613
|
|
20240805,132600,1962420640,18090,18090,18090,18080,204
|
|
20240805,132500,1958730300,18100,18090,18100,18090,20
|
|
20240805,132400,1958368340,18120,18090,18120,18090,112
|
|
20240805,132300,1956340460,18170,18140,18170,18090,294
|
|
20240805,132200,1951016560,18180,18120,18180,18100,272
|
|
20240805,132100,1946079730,18120,18130,18130,18120,499
|
|
20240805,132000,1937034580,18140,18140,18140,18140,1
|
|
20240805,131900,1937016440,18140,18140,18140,18140,36
|
|
20240805,131800,1936363400,18140,18140,18140,18140,2
|
|
20240805,131700,1936327120,18140,18150,18150,18140,133
|
|
20240805,131600,1933913460,18160,18170,18180,18160,698
|
|
20240805,131500,1921230260,18160,18160,18160,18160,53
|
|
20240805,131400,1920267780,18160,18170,18170,18160,88
|
|
20240805,131300,1918669320,18170,18170,18170,18170,37
|
|
20240805,131200,1917997030,18170,18150,18170,18150,290
|
|
20240805,131100,1912728730,18160,18150,18160,18150,49
|
|
20240805,131000,1911839090,18150,18150,18150,18150,56
|
|
20240805,130900,1910822690,18100,18100,18110,18100,42
|
|
20240805,130800,1910062310,18160,18100,18160,18100,19
|
|
20240805,130700,1909718350,18080,18130,18170,18080,778
|
|
20240805,130600,1895644100,18170,18140,18170,18140,563
|
|
20240805,130500,1885424930,18130,18100,18130,18100,531
|
|
20240805,130400,1875800550,18100,18060,18120,18060,459
|
|
20240805,130300,1867509450,18060,18120,18120,18050,2610
|
|
20240805,130200,1820280540,18120,18150,18150,18120,247
|
|
20240805,130100,1815800970,18170,18160,18170,18150,278
|
|
20240805,130000,1810754190,18160,18250,18250,18160,698
|
|
20240805,125900,1798043550,18260,18290,18290,18260,365
|
|
20240805,125800,1791373550,18290,18290,18300,18280,477
|
|
20240805,125700,1782649260,18290,18300,18300,18290,74
|
|
20240805,125600,1781295440,18290,18290,18300,18290,1928
|
|
20240805,125500,1746014120,18300,18350,18350,18290,4325
|
|
20240805,125400,1666845710,18320,18310,18400,18310,571
|
|
20240805,125300,1656390430,18310,18320,18320,18300,232
|
|
20240805,125200,1652142510,18310,18360,18360,18300,932
|
|
20240805,125100,1635071120,18360,18410,18410,18360,346
|
|
20240805,125000,1628708510,18420,18420,18420,18420,5
|
|
20240805,124900,1628616410,18420,18440,18440,18420,19
|
|
20240805,124800,1628266310,18440,18440,18440,18440,274
|
|
20240805,124700,1623213750,18440,18430,18440,18400,2022
|
|
20240805,124600,1585989100,18440,18430,18440,18430,34
|
|
20240805,124500,1585362450,18430,18420,18430,18420,31
|
|
20240805,124400,1584791130,18420,18410,18420,18410,89
|
|
20240805,124300,1583151950,18400,18410,18410,18400,33
|
|
20240805,124200,1582544620,18400,18430,18430,18400,163
|
|
20240805,124100,1579545260,18420,18420,18420,18400,429
|
|
20240805,124000,1571647920,18420,18470,18470,18420,834
|
|
20240805,123900,1556259840,18470,18470,18470,18460,285
|
|
20240805,123800,1550996970,18470,18480,18480,18470,308
|
|
20240805,123700,1545305490,18480,18470,18480,18470,19
|
|
20240805,123600,1544954550,18470,18480,18480,18470,1478
|
|
20240805,123500,1517643470,18490,18480,18490,18480,63
|
|
20240805,123400,1516478980,18490,18490,18490,18490,1
|
|
20240805,123300,1516460490,18490,18490,18490,18490,51
|
|
20240805,123200,1515517500,18490,18490,18490,18490,1
|
|
20240805,123100,1515499010,18490,18490,18490,18490,91
|
|
20240805,123000,1513816420,18490,18500,18500,18490,597
|
|
20240805,122900,1502772610,18500,18510,18510,18500,647
|
|
20240805,122800,1490803100,18510,18510,18520,18510,191
|
|
20240805,122700,1487267040,18500,18500,18500,18500,252
|
|
20240805,122600,1482605040,18500,18540,18540,18500,1102
|
|
20240805,122500,1462192110,18540,18560,18560,18540,2130
|
|
20240805,122400,1422666920,18570,18590,18590,18570,1905
|
|
20240805,122300,1387271920,18590,18600,18600,18590,217
|
|
20240805,122200,1383237770,18600,18600,18600,18600,118
|
|
20240805,122100,1381042970,18620,18610,18620,18590,552
|
|
20240805,122000,1370774020,18620,18620,18620,18620,20
|
|
20240805,121900,1370401620,18620,18620,18620,18620,0
|
|
20240805,121800,1370401620,18620,18620,18620,18620,23
|
|
20240805,121700,1369973360,18610,18610,18610,18610,0
|
|
20240805,121600,1369973360,18610,18620,18620,18610,131
|
|
20240805,121500,1367535180,18610,18630,18630,18610,348
|
|
20240805,121400,1361054230,18630,18640,18640,18630,19
|
|
20240805,121300,1360700080,18640,18640,18640,18640,111
|
|
20240805,121200,1358631040,18640,18640,18640,18640,0
|
|
20240805,121100,1358631040,18640,18640,18640,18640,201
|
|
20240805,121000,1354884400,18650,18630,18650,18630,69
|
|
20240805,120900,1353598280,18630,18630,18630,18630,15
|
|
20240805,120800,1353318830,18630,18630,18630,18630,17
|
|
20240805,120700,1353002120,18630,18630,18630,18630,0
|
|
20240805,120600,1353002120,18630,18630,18630,18630,103
|
|
20240805,120500,1351083230,18630,18630,18630,18630,167
|
|
20240805,120400,1347972020,18660,18660,18660,18660,0
|
|
20240805,120300,1347972020,18660,18660,18660,18660,20
|
|
20240805,120200,1347598820,18660,18660,18660,18660,0
|
|
20240805,120100,1347598820,18660,18640,18660,18640,30
|
|
20240805,120000,1347039600,18640,18640,18640,18640,0
|
|
20240805,115900,1347039600,18640,18640,18640,18640,0
|
|
20240805,115800,1347039600,18640,18650,18650,18640,418
|
|
20240805,115700,1339244050,18610,18610,18610,18610,0
|
|
20240805,115600,1339244050,18610,18600,18610,18600,28
|
|
20240805,115500,1338723070,18600,18600,18600,18600,24
|
|
20240805,115400,1338276670,18590,18590,18590,18590,0
|
|
20240805,115300,1338276670,18590,18670,18670,18590,28
|
|
20240805,115200,1337754710,18600,18580,18600,18580,55
|
|
20240805,115100,1336732110,18580,18580,18580,18580,0
|
|
20240805,115000,1336732110,18580,18590,18590,18580,148
|
|
20240805,114900,1333981990,18590,18590,18590,18590,66
|
|
20240805,114800,1332755050,18590,18590,18590,18590,94
|
|
20240805,114700,1331007590,18580,18580,18580,18580,11
|
|
20240805,114600,1330803210,18590,18580,18590,18580,1218
|
|
20240805,114500,1308172400,18580,18580,18580,18580,12
|
|
20240805,114400,1307949440,18580,18580,18580,18580,18
|
|
20240805,114300,1307615000,18590,18590,18590,18580,41
|
|
20240805,114200,1306852830,18580,18590,18590,18580,9
|
|
20240805,114100,1306685550,18590,18590,18590,18590,73
|
|
20240805,114000,1305328480,18590,18610,18610,18590,131
|
|
20240805,113900,1302891640,18610,18620,18620,18610,4
|
|
20240805,113800,1302817180,18620,18630,18630,18620,76
|
|
20240805,113700,1301401480,18630,18630,18630,18630,2
|
|
20240805,113600,1301364220,18630,18660,18660,18630,196
|
|
20240805,113500,1297711230,18660,18660,18660,18660,25
|
|
20240805,113400,1297244730,18680,18730,18730,18680,23
|
|
20240805,113300,1296815040,18730,18680,18730,18680,2
|
|
20240805,113200,1296777630,18680,18710,18710,18680,224
|
|
20240805,113100,1292593280,18710,18720,18720,18710,58
|
|
20240805,113000,1291507850,18730,18720,18730,18720,26
|
|
20240805,112900,1291020890,18720,18720,18720,18720,2
|
|
20240805,112800,1290983450,18730,18730,18730,18730,41
|
|
20240805,112700,1290215520,18790,18710,18790,18710,47
|
|
20240805,112600,1289335350,18710,18710,18710,18710,0
|
|
20240805,112500,1289335350,18710,18710,18710,18710,19
|
|
20240805,112400,1288979860,18620,18620,18620,18620,123
|
|
20240805,112300,1286689600,18620,18590,18690,18590,919
|
|
20240805,112200,1269583810,18580,18580,18580,18580,147
|
|
20240805,112100,1266852550,18580,18580,18590,18580,108
|
|
20240805,112000,1264845900,18580,18570,18580,18570,160
|
|
20240805,111900,1261873720,18570,18580,18580,18570,61
|
|
20240805,111800,1260740840,18570,18590,18590,18570,188
|
|
20240805,111700,1257246510,18580,18570,18580,18570,279
|
|
20240805,111600,1252063710,18570,18570,18570,18570,2
|
|
20240805,111500,1252026570,18580,18580,18580,18560,15
|
|
20240805,111400,1251747930,18580,18580,18580,18560,334
|
|
20240805,111300,1245543810,18580,18600,18600,18580,162
|
|
20240805,111200,1242532690,18590,18590,18590,18590,0
|
|
20240805,111100,1242532690,18590,18590,18590,18590,24
|
|
20240805,111000,1242086530,18590,18580,18590,18580,437
|
|
20240805,110900,1233963840,18590,18590,18590,18590,11
|
|
20240805,110800,1233759350,18590,18610,18610,18580,879
|
|
20240805,110700,1217412650,18610,18630,18630,18600,1591
|
|
20240805,110600,1187797520,18620,18620,18620,18620,112
|
|
20240805,110500,1185712080,18630,18620,18630,18620,233
|
|
20240805,110400,1181371410,18680,18650,18680,18650,214
|
|
20240805,110300,1177377250,18620,18640,18640,18620,57
|
|
20240805,110200,1176315010,18620,18630,18640,18620,221
|
|
20240805,110100,1172199540,18630,18630,18630,18630,5
|
|
20240805,110000,1172106390,18610,18630,18630,18610,242
|
|
20240805,105900,1167600930,18640,18680,18680,18640,1001
|
|
20240805,105800,1148907980,18680,18680,18690,18680,54
|
|
20240805,105700,1147899220,18690,18710,18710,18690,1408
|
|
20240805,105600,1121569580,18710,18720,18720,18710,121
|
|
20240805,105500,1119304470,18710,18700,18710,18700,38
|
|
20240805,105400,1118593500,18710,18710,18710,18710,433
|
|
20240805,105300,1110492070,18710,18700,18710,18700,226
|
|
20240805,105200,1106265480,18700,18750,18750,18700,4237
|
|
20240805,105100,1026941250,18750,18750,18750,18750,97
|
|
20240805,105000,1025122500,18760,18750,18760,18750,24
|
|
20240805,104900,1024672310,18760,18750,18760,18740,51
|
|
20240805,104800,1023715910,18750,18750,18750,18750,30
|
|
20240805,104700,1023153410,18750,18750,18760,18750,26
|
|
20240805,104600,1022665890,18750,18740,18750,18740,18
|
|
20240805,104500,1022328410,18740,18740,18740,18740,11
|
|
20240805,104400,1022122270,18750,18780,18780,18750,411
|
|
20240805,104300,1014406020,18790,18800,18800,18790,131
|
|
20240805,104200,1011943250,18800,18800,18800,18800,25
|
|
20240805,104100,1011473250,18790,18790,18790,18790,37
|
|
20240805,104000,1010778020,18820,18790,18820,18790,153
|
|
20240805,103900,1007902070,18790,18780,18810,18780,72
|
|
20240805,103800,1006549110,18780,18780,18780,18780,20
|
|
20240805,103700,1006173510,18780,18780,18780,18770,21
|
|
20240805,103600,1005779230,18780,18770,18780,18770,68
|
|
20240805,103500,1004502730,18770,18770,18770,18770,49
|
|
20240805,103400,1003583000,18750,18720,18750,18720,354
|
|
20240805,103300,996950010,18720,18720,18720,18710,1033
|
|
20240805,103200,977620600,18720,18760,18760,18720,2745
|
|
20240805,103100,926195790,18780,18780,18780,18770,1073
|
|
20240805,103000,906045590,18780,18780,18780,18780,0
|
|
20240805,102900,906045590,18780,18830,18830,18780,1243
|
|
20240805,102800,882646210,18830,18780,18830,18780,226
|
|
20240805,102700,878393340,18830,18800,18830,18780,2358
|
|
20240805,102600,834035060,18800,18790,18800,18790,629
|
|
20240805,102500,822216140,18800,18820,18840,18800,2218
|
|
20240805,102400,780497680,18830,18850,18850,18830,1112
|
|
20240805,102300,759557240,18850,18850,18850,18850,165
|
|
20240805,102200,756446990,18850,18880,18890,18850,220
|
|
20240805,102100,752294910,18880,18890,18890,18880,267
|
|
20240805,102000,747251950,18880,18860,18880,18860,127
|
|
20240805,101900,744854300,18860,18860,18860,18860,5
|
|
20240805,101800,744760000,18880,18880,18880,18870,123
|
|
20240805,101700,742438630,18840,18850,18880,18840,1193
|
|
20240805,101600,719944430,18880,18880,18880,18880,1670
|
|
20240805,101500,688414830,18840,18840,18840,18840,47
|
|
20240805,101400,687529350,18840,18840,18850,18840,90
|
|
20240805,101300,685833570,18870,18890,18890,18840,676
|
|
20240805,101200,673091170,18890,18890,18890,18890,107
|
|
20240805,101100,671069940,18850,18870,18870,18850,485
|
|
20240805,101000,661927340,18870,18870,18870,18870,253
|
|
20240805,100900,657153230,18870,18880,18880,18870,121
|
|
20240805,100800,654869790,18860,18860,18860,18860,927
|
|
20240805,100700,637386570,18860,18860,18860,18860,10
|
|
20240805,100600,637197970,18840,18860,18860,18840,861
|
|
20240805,100500,620974730,18860,18860,18860,18850,459
|
|
20240805,100400,612321950,18860,18880,18880,18860,1196
|
|
20240805,100300,589749750,18900,18940,18940,18890,374
|
|
20240805,100200,582683310,18920,18950,18950,18920,477
|
|
20240805,100100,573652980,18960,18930,18960,18930,574
|
|
20240805,100000,562781070,18930,18930,18930,18930,14
|
|
20240805,095900,562516050,18930,18940,18940,18930,146
|
|
20240805,095800,559750820,18940,18910,18940,18910,42
|
|
20240805,095700,558956150,18900,18950,18950,18900,519
|
|
20240805,095600,549141100,18950,18950,18950,18950,119
|
|
20240805,095500,546886050,18890,18890,18890,18890,200
|
|
20240805,095400,543108050,18960,18880,18960,18880,307
|
|
20240805,095300,537295710,18880,18870,18920,18870,1100
|
|
20240805,095200,516530880,18870,18840,18870,18840,119
|
|
20240805,095100,514287810,18830,18870,18870,18830,660
|
|
20240805,095000,501845250,18870,18900,18900,18870,1002
|
|
20240805,094900,482912900,18900,18900,18900,18900,73
|
|
20240805,094800,481533200,18890,18920,18920,18890,1847
|
|
20240805,094700,446607980,18930,18940,18940,18930,719
|
|
20240805,094600,432996870,18950,18950,18950,18950,50
|
|
20240805,094500,432049370,18950,18960,18960,18940,840
|
|
20240805,094400,416131140,18950,18990,19030,18950,1490
|
|
20240805,094300,387867510,18990,19030,19030,18980,1558
|
|
20240805,094200,358264400,19100,19100,19100,19100,0
|
|
20240805,094100,358264400,19100,19030,19110,19030,6
|
|
20240805,094000,358149850,19020,19030,19030,19020,39
|
|
20240805,093900,357407890,19020,19030,19030,19020,736
|
|
20240805,093800,343408810,19020,19100,19100,19020,1270
|
|
20240805,093700,319227070,19100,19110,19160,19100,628
|
|
20240805,093600,307228290,19110,19110,19110,19110,330
|
|
20240805,093500,300921990,19170,19170,19170,19120,198
|
|
20240805,093400,297133330,19110,19110,19110,19110,10
|
|
20240805,093300,296942230,19110,19150,19150,19110,29
|
|
20240805,093200,296387640,19110,19150,19150,19110,284
|
|
20240805,093100,290957600,19180,19180,19180,19180,22
|
|
20240805,093000,290535640,19190,19190,19190,19190,8
|
|
20240805,092900,290382120,19190,19200,19200,19190,64
|
|
20240805,092800,289153400,19110,19210,19220,19110,337
|
|
20240805,092700,282679520,19110,19110,19110,19110,1
|
|
20240805,092600,282660410,19190,19190,19240,19190,382
|
|
20240805,092500,275318470,19170,19170,19170,19100,568
|
|
20240805,092400,264444040,19180,19310,19310,19180,407
|
|
20240805,092300,256632560,19220,19230,19230,19220,166
|
|
20240805,092200,253441610,19330,19170,19330,19160,453
|
|
20240805,092100,244746210,19170,19050,19170,19050,2098
|
|
20240805,092000,204658800,19090,19030,19090,19030,378
|
|
20240805,091900,197459440,19010,19020,19020,19010,410
|
|
20240805,091800,189664240,19020,19030,19030,19010,415
|
|
20240805,091700,181770940,19030,19050,19050,19030,98
|
|
20240805,091600,179904990,19060,19100,19100,19060,80
|
|
20240805,091500,178379150,19060,19050,19060,19010,1659
|
|
20240805,091400,146804850,19060,19110,19110,19060,168
|
|
20240805,091300,143599300,19110,19100,19110,19100,218
|
|
20240805,091200,139433770,19110,19150,19150,19060,559
|
|
20240805,091100,128775570,19160,19110,19160,19110,392
|
|
20240805,091000,121272690,19130,19090,19150,19080,455
|
|
20240805,090900,112573810,19110,19110,19110,19100,136
|
|
20240805,090800,109975730,19160,19150,19170,19150,114
|
|
20240805,090700,107792070,19110,19190,19190,19110,477
|
|
20240805,090600,98669590,19110,19180,19190,19110,535
|
|
20240805,090500,88409570,19110,19170,19170,19110,138
|
|
20240805,090400,85765290,19140,19180,19200,19140,358
|
|
20240805,090300,78904970,19190,19140,19190,19140,164
|
|
20240805,090200,75759210,19170,19160,19360,19050,1225
|
|
20240805,090100,52320490,19150,19400,19400,19150,1197
|
|
20240805,090000,29338750,19420,19190,19430,19190,1523
|