577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,183400,1788759810,18060,18060,18060,18060,2555
|
|
20240806,183300,1788759810,18060,18060,18060,18060,0
|
|
20240806,183200,1788759810,18060,18060,18060,18060,0
|
|
20240806,183100,1788759810,18060,18060,18060,18060,0
|
|
20240806,183000,1788759810,18060,18060,18060,18060,0
|
|
20240806,182900,1788759810,18060,18060,18060,18060,0
|
|
20240806,182800,1788759810,18060,18060,18060,18060,0
|
|
20240806,182700,1788759810,18060,18060,18060,18060,0
|
|
20240806,182600,1788759810,18060,18060,18060,18060,0
|
|
20240806,182500,1788759810,18060,18060,18060,18060,0
|
|
20240806,182400,1788759810,18060,18060,18060,18060,0
|
|
20240806,182300,1788759810,18060,18060,18060,18060,0
|
|
20240806,182200,1788759810,18060,18060,18060,18060,0
|
|
20240806,182100,1788759810,18060,18060,18060,18060,0
|
|
20240806,182000,1788759810,18060,18060,18060,18060,0
|
|
20240806,181900,1788759810,18060,18060,18060,18060,0
|
|
20240806,181800,1788759810,18060,18060,18060,18060,0
|
|
20240806,181700,1788759810,18060,18060,18060,18060,0
|
|
20240806,181600,1788759810,18060,18060,18060,18060,0
|
|
20240806,181500,1788759810,18060,18060,18060,18060,0
|
|
20240806,181400,1788759810,18060,18060,18060,18060,0
|
|
20240806,181300,1788759810,18060,18060,18060,18060,0
|
|
20240806,181200,1788759810,18060,18060,18060,18060,0
|
|
20240806,181100,1788759810,18060,18060,18060,18060,0
|
|
20240806,181000,1788759810,18060,18060,18060,18060,0
|
|
20240806,180900,1788759810,18060,18060,18060,18060,0
|
|
20240806,180800,1788759810,18060,18060,18060,18060,0
|
|
20240806,180700,1788759810,18060,18060,18060,18060,0
|
|
20240806,180600,1788759810,18060,18060,18060,18060,0
|
|
20240806,180500,1788759810,18060,18060,18060,18060,0
|
|
20240806,180400,1788759810,18060,18060,18060,18060,2555
|
|
20240806,180300,1788759810,18060,18060,18060,18060,0
|
|
20240806,180200,1788759810,18060,18060,18060,18060,0
|
|
20240806,180100,1788759810,18060,18060,18060,18060,0
|
|
20240806,180000,1788759810,18060,18060,18060,18060,0
|
|
20240806,175900,1788759810,18060,18060,18060,18060,0
|
|
20240806,175800,1788759810,18060,18060,18060,18060,0
|
|
20240806,175700,1788759810,18060,18060,18060,18060,0
|
|
20240806,175600,1788759810,18060,18060,18060,18060,0
|
|
20240806,175500,1788759810,18060,18060,18060,18060,0
|
|
20240806,175400,1788759810,18060,18060,18060,18060,0
|
|
20240806,175300,1788759810,18060,18060,18060,18060,0
|
|
20240806,175200,1788759810,18060,18060,18060,18060,0
|
|
20240806,175100,1788759810,18060,18060,18060,18060,0
|
|
20240806,175000,1788759810,18060,18060,18060,18060,0
|
|
20240806,174900,1788759810,18060,18060,18060,18060,0
|
|
20240806,174800,1788759810,18060,18060,18060,18060,0
|
|
20240806,174700,1788759810,18060,18060,18060,18060,0
|
|
20240806,174600,1788759810,18060,18060,18060,18060,0
|
|
20240806,174500,1788759810,18060,18060,18060,18060,0
|
|
20240806,174400,1788759810,18060,18060,18060,18060,0
|
|
20240806,174300,1788759810,18060,18060,18060,18060,0
|
|
20240806,174200,1788759810,18060,18060,18060,18060,0
|
|
20240806,174100,1788759810,18060,18060,18060,18060,0
|
|
20240806,174000,1788759810,18060,18060,18060,18060,0
|
|
20240806,173900,1788759810,18060,18060,18060,18060,0
|
|
20240806,173800,1788759810,18060,18060,18060,18060,0
|
|
20240806,173700,1788759810,18060,18060,18060,18060,0
|
|
20240806,173600,1788759810,18060,18060,18060,18060,0
|
|
20240806,173500,1788759810,18060,18060,18060,18060,0
|
|
20240806,173400,1788759810,18060,18060,18060,18060,2555
|
|
20240806,173300,1788759810,18060,18060,18060,18060,0
|
|
20240806,173200,1788759810,18060,18060,18060,18060,0
|
|
20240806,173100,1788759810,18060,18060,18060,18060,0
|
|
20240806,173000,1788759810,18060,18060,18060,18060,0
|
|
20240806,172900,1788759810,18060,18060,18060,18060,0
|
|
20240806,172800,1788759810,18060,18060,18060,18060,0
|
|
20240806,172700,1788759810,18060,18060,18060,18060,0
|
|
20240806,172600,1788759810,18060,18060,18060,18060,0
|
|
20240806,172500,1788759810,18060,18060,18060,18060,0
|
|
20240806,172400,1788759810,18060,18060,18060,18060,0
|
|
20240806,172300,1788759810,18060,18060,18060,18060,0
|
|
20240806,172200,1788759810,18060,18060,18060,18060,0
|
|
20240806,172100,1788759810,18060,18060,18060,18060,0
|
|
20240806,172000,1788759810,18060,18060,18060,18060,0
|
|
20240806,171900,1788759810,18060,18060,18060,18060,0
|
|
20240806,171800,1788759810,18060,18060,18060,18060,0
|
|
20240806,171700,1788759810,18060,18060,18060,18060,0
|
|
20240806,171600,1788759810,18060,18060,18060,18060,0
|
|
20240806,171500,1788759810,18060,18060,18060,18060,0
|
|
20240806,171400,1788759810,18060,18060,18060,18060,0
|
|
20240806,171300,1788759810,18060,18060,18060,18060,0
|
|
20240806,171200,1788759810,18060,18060,18060,18060,0
|
|
20240806,171100,1788759810,18060,18060,18060,18060,0
|
|
20240806,171000,1788759810,18060,18060,18060,18060,0
|
|
20240806,170900,1788759810,18060,18060,18060,18060,0
|
|
20240806,170800,1788759810,18060,18060,18060,18060,0
|
|
20240806,170700,1788759810,18060,18060,18060,18060,0
|
|
20240806,170600,1788759810,18060,18060,18060,18060,0
|
|
20240806,170500,1788759810,18060,18060,18060,18060,0
|
|
20240806,170400,1788759810,18060,18060,18060,18060,2555
|
|
20240806,170300,1788759810,18060,18060,18060,18060,0
|
|
20240806,170200,1788759810,18060,18060,18060,18060,0
|
|
20240806,170100,1788759810,18060,18060,18060,18060,0
|
|
20240806,170000,1788759810,18060,18060,18060,18060,0
|
|
20240806,165900,1788759810,18060,18060,18060,18060,0
|
|
20240806,165800,1788759810,18060,18060,18060,18060,0
|
|
20240806,165700,1788759810,18060,18060,18060,18060,0
|
|
20240806,165600,1788759810,18060,18060,18060,18060,0
|
|
20240806,165500,1788759810,18060,18060,18060,18060,0
|
|
20240806,165400,1788759810,18060,18060,18060,18060,0
|
|
20240806,165300,1788759810,18060,18060,18060,18060,0
|
|
20240806,165200,1788759810,18060,18060,18060,18060,0
|
|
20240806,165100,1788759810,18060,18060,18060,18060,0
|
|
20240806,165000,1788759810,18060,18060,18060,18060,0
|
|
20240806,164900,1788759810,18060,18060,18060,18060,0
|
|
20240806,164800,1788759810,18060,18060,18060,18060,0
|
|
20240806,164700,1788759810,18060,18060,18060,18060,0
|
|
20240806,164600,1788759810,18060,18060,18060,18060,0
|
|
20240806,164500,1788759810,18060,18060,18060,18060,0
|
|
20240806,164400,1788759810,18060,18060,18060,18060,0
|
|
20240806,164300,1788759810,18060,18060,18060,18060,0
|
|
20240806,164200,1788759810,18060,18060,18060,18060,0
|
|
20240806,164100,1788759810,18060,18060,18060,18060,0
|
|
20240806,164000,1788759810,18060,18060,18060,18060,0
|
|
20240806,163900,1788759810,18060,18060,18060,18060,0
|
|
20240806,163800,1788759810,18060,18060,18060,18060,0
|
|
20240806,163700,1788759810,18060,18060,18060,18060,0
|
|
20240806,163600,1788759810,18060,18060,18060,18060,0
|
|
20240806,163500,1788759810,18060,18060,18060,18060,0
|
|
20240806,163400,1788759810,18060,18060,18060,18060,2555
|
|
20240806,163300,1788759810,18060,18060,18060,18060,0
|
|
20240806,163200,1788759810,18060,18060,18060,18060,0
|
|
20240806,163100,1788759810,18060,18060,18060,18060,0
|
|
20240806,163000,1788759810,18060,18060,18060,18060,0
|
|
20240806,162900,1788759810,18060,18060,18060,18060,0
|
|
20240806,162800,1788759810,18060,18060,18060,18060,0
|
|
20240806,162700,1788759810,18060,18060,18060,18060,0
|
|
20240806,162600,1788759810,18060,18060,18060,18060,0
|
|
20240806,162500,1788759810,18060,18060,18060,18060,0
|
|
20240806,162400,1788759810,18060,18060,18060,18060,0
|
|
20240806,162300,1788759810,18060,18060,18060,18060,0
|
|
20240806,162200,1788759810,18060,18060,18060,18060,0
|
|
20240806,162100,1788759810,18060,18060,18060,18060,0
|
|
20240806,162000,1788759810,18060,18060,18060,18060,0
|
|
20240806,161900,1788759810,18060,18060,18060,18060,0
|
|
20240806,161800,1788759810,18060,18060,18060,18060,0
|
|
20240806,161700,1788759810,18060,18060,18060,18060,0
|
|
20240806,161600,1788759810,18060,18060,18060,18060,0
|
|
20240806,161500,1788759810,18060,18060,18060,18060,0
|
|
20240806,161400,1788759810,18060,18060,18060,18060,0
|
|
20240806,161300,1788759810,18060,18060,18060,18060,0
|
|
20240806,161200,1788759810,18060,18060,18060,18060,0
|
|
20240806,161100,1788759810,18060,18060,18060,18060,0
|
|
20240806,161000,1788759810,18060,18060,18060,18060,0
|
|
20240806,160900,1788759810,18060,18060,18060,18060,0
|
|
20240806,160800,1788759810,18060,18060,18060,18060,0
|
|
20240806,160700,1788759810,18060,18060,18060,18060,0
|
|
20240806,160600,1788759810,18060,18060,18060,18060,0
|
|
20240806,160500,1788759810,18060,18060,18060,18060,0
|
|
20240806,160400,1788759810,18060,18060,18060,18060,2555
|
|
20240806,160300,1788759810,18060,18060,18060,18060,0
|
|
20240806,160200,1788759810,18060,18060,18060,18060,0
|
|
20240806,160100,1788759810,18060,18060,18060,18060,0
|
|
20240806,160000,1788759810,18060,18060,18060,18060,0
|
|
20240806,155900,1788759810,18060,18060,18060,18060,0
|
|
20240806,155800,1788759810,18060,18060,18060,18060,0
|
|
20240806,155700,1788759810,18060,18060,18060,18060,0
|
|
20240806,155600,1788759810,18060,18060,18060,18060,0
|
|
20240806,155500,1788759810,18060,18060,18060,18060,0
|
|
20240806,155400,1788759810,18060,18060,18060,18060,0
|
|
20240806,155300,1788759810,18060,18060,18060,18060,0
|
|
20240806,155200,1788759810,18060,18060,18060,18060,0
|
|
20240806,155100,1788759810,18060,18060,18060,18060,0
|
|
20240806,155000,1788759810,18060,18060,18060,18060,0
|
|
20240806,154900,1788759810,18060,18060,18060,18060,0
|
|
20240806,154800,1788759810,18060,18060,18060,18060,0
|
|
20240806,154700,1788759810,18060,18060,18060,18060,0
|
|
20240806,154600,1788759810,18060,18060,18060,18060,0
|
|
20240806,154500,1788759810,18060,18060,18060,18060,0
|
|
20240806,154400,1788759810,18060,18060,18060,18060,0
|
|
20240806,154300,1788759810,18060,18060,18060,18060,0
|
|
20240806,154200,1788759810,18060,18060,18060,18060,0
|
|
20240806,154100,1788759810,18060,18060,18060,18060,0
|
|
20240806,154000,1788759810,18060,18060,18060,18060,0
|
|
20240806,153900,1788759810,18060,18060,18060,18060,0
|
|
20240806,153800,1788759810,18060,18060,18060,18060,0
|
|
20240806,153700,1788759810,18060,18060,18060,18060,0
|
|
20240806,153600,1788759810,18060,18060,18060,18060,0
|
|
20240806,153500,1788759810,18060,18060,18060,18060,0
|
|
20240806,153400,1788759810,18060,18060,18060,18060,2555
|
|
20240806,153300,1788759810,18060,18060,18060,18060,0
|
|
20240806,153200,1788759810,18060,18060,18060,18060,0
|
|
20240806,153100,1788759810,18060,18060,18060,18060,0
|
|
20240806,153000,1788759810,18060,18060,18060,18060,2555
|
|
20240806,152900,1742616510,18090,18090,18090,18090,0
|
|
20240806,152800,1742616510,18090,18090,18090,18090,0
|
|
20240806,152700,1742616510,18090,18090,18090,18090,0
|
|
20240806,152600,1742616510,18090,18090,18090,18090,0
|
|
20240806,152500,1742616510,18090,18090,18090,18090,0
|
|
20240806,152400,1742616510,18090,18090,18090,18090,0
|
|
20240806,152300,1742616510,18090,18090,18090,18090,0
|
|
20240806,152200,1742616510,18090,18090,18090,18090,0
|
|
20240806,152100,1742616510,18090,18090,18090,18090,0
|
|
20240806,152000,1742616510,18090,18090,18090,18090,0
|
|
20240806,151900,1742616510,18090,18140,18140,18080,304
|
|
20240806,151800,1737112070,18140,18100,18140,18070,2232
|
|
20240806,151700,1696752730,18110,18100,18140,18100,631
|
|
20240806,151600,1685310950,18100,18110,18110,18100,485
|
|
20240806,151500,1676532070,18120,18130,18140,18090,1288
|
|
20240806,151400,1653214010,18130,18130,18130,18110,152
|
|
20240806,151300,1650459780,18120,18120,18150,18110,777
|
|
20240806,151200,1636378620,18130,18120,18130,18100,912
|
|
20240806,151100,1619860610,18140,18140,18140,18130,843
|
|
20240806,151000,1604573780,18150,18150,18160,18140,824
|
|
20240806,150900,1589617770,18140,18150,18180,18140,277
|
|
20240806,150800,1584589150,18160,18170,18170,18150,331
|
|
20240806,150700,1578576720,18170,18200,18200,18170,155
|
|
20240806,150600,1575756960,18200,18190,18200,18170,113
|
|
20240806,150500,1573701000,18200,18170,18210,18170,245
|
|
20240806,150400,1569242110,18170,18190,18190,18170,95
|
|
20240806,150300,1567515110,18170,18190,18200,18160,123
|
|
20240806,150200,1565277730,18160,18170,18190,18160,172
|
|
20240806,150100,1562151350,18180,18190,18200,18170,49
|
|
20240806,150000,1561260240,18200,18180,18210,18170,459
|
|
20240806,145900,1552910670,18180,18180,18180,18150,45
|
|
20240806,145800,1552092680,18180,18180,18180,18150,71
|
|
20240806,145700,1550802710,18180,18160,18180,18150,387
|
|
20240806,145600,1543770740,18170,18140,18170,18130,398
|
|
20240806,145500,1536551470,18140,18160,18160,18130,90
|
|
20240806,145400,1534918710,18170,18170,18170,18170,171
|
|
20240806,145300,1531811640,18200,18150,18200,18130,238
|
|
20240806,145200,1527488830,18160,18150,18170,18130,446
|
|
20240806,145100,1519393980,18160,18200,18200,18160,320
|
|
20240806,145000,1513579380,18210,18180,18210,18180,240
|
|
20240806,144900,1509215050,18180,18190,18230,18180,162
|
|
20240806,144800,1506267680,18200,18190,18200,18190,106
|
|
20240806,144700,1504339170,18190,18230,18230,18190,87
|
|
20240806,144600,1502755830,18240,18210,18240,18210,73
|
|
20240806,144500,1501425420,18210,18250,18250,18210,157
|
|
20240806,144400,1498562880,18250,18230,18260,18230,361
|
|
20240806,144300,1491978440,18180,18240,18240,18180,9
|
|
20240806,144200,1491814340,18210,18190,18240,18190,316
|
|
20240806,144100,1486056210,18250,18200,18250,18200,212
|
|
20240806,144000,1482194390,18220,18210,18220,18210,68
|
|
20240806,143900,1480955850,18240,18240,18240,18240,0
|
|
20240806,143800,1480955850,18240,18230,18250,18220,91
|
|
20240806,143700,1479296640,18240,18240,18240,18240,2
|
|
20240806,143600,1479260160,18250,18250,18250,18240,212
|
|
20240806,143500,1475391340,18250,18250,18280,18240,112
|
|
20240806,143400,1473347660,18280,18260,18280,18260,122
|
|
20240806,143300,1471119460,18270,18260,18270,18260,272
|
|
20240806,143200,1466152540,18260,18200,18260,18200,36
|
|
20240806,143100,1465496610,18240,18250,18260,18220,187
|
|
20240806,143000,1462085180,18260,18260,18260,18260,18
|
|
20240806,142900,1461756500,18280,18270,18290,18270,171
|
|
20240806,142800,1458631520,18290,18280,18290,18250,62
|
|
20240806,142700,1457498060,18280,18260,18280,18250,254
|
|
20240806,142600,1452857750,18260,18280,18280,18260,76
|
|
20240806,142500,1451469480,18280,18220,18280,18220,382
|
|
20240806,142400,1444498440,18230,18160,18230,18160,89
|
|
20240806,142300,1442879890,18100,18210,18240,18100,167
|
|
20240806,142200,1439839410,18220,18220,18220,18220,0
|
|
20240806,142100,1439839410,18220,18190,18220,18180,181
|
|
20240806,142000,1436546630,18190,18160,18190,18160,224
|
|
20240806,141900,1432478460,18150,18150,18150,18140,64
|
|
20240806,141800,1431317020,18160,18170,18170,18160,59
|
|
20240806,141700,1430245320,18170,18170,18170,18170,37
|
|
20240806,141600,1429573030,18180,18200,18200,18180,52
|
|
20240806,141500,1428626750,18160,18100,18160,18100,154
|
|
20240806,141400,1425831570,18150,18100,18150,18080,99
|
|
20240806,141300,1424038640,18100,18080,18100,18080,89
|
|
20240806,141200,1422429340,18080,18070,18090,18060,782
|
|
20240806,141100,1408296770,18080,18090,18090,18070,160
|
|
20240806,141000,1405404310,18090,18090,18090,18080,99
|
|
20240806,140900,1403613830,18100,18100,18100,18100,89
|
|
20240806,140800,1402002930,18160,18150,18160,18150,113
|
|
20240806,140700,1399951970,18080,18080,18080,18080,224
|
|
20240806,140600,1395902050,18080,18080,18080,18070,75
|
|
20240806,140500,1394546230,18090,18090,18090,18080,263
|
|
20240806,140400,1389788940,18090,18100,18100,18090,142
|
|
20240806,140300,1387219560,18100,18120,18180,18100,139
|
|
20240806,140200,1384702200,18130,18110,18130,18110,530
|
|
20240806,140100,1375098830,18110,18110,18120,18110,64
|
|
20240806,140000,1373939450,18120,18120,18120,18120,118
|
|
20240806,135900,1371801290,18120,18130,18130,18120,70
|
|
20240806,135800,1370532440,18120,18130,18130,18120,89
|
|
20240806,135700,1368919120,18120,18130,18130,18120,102
|
|
20240806,135600,1367070720,18110,18120,18120,18110,80
|
|
20240806,135500,1365621300,18130,18140,18230,18120,120
|
|
20240806,135400,1363444790,18240,18110,18240,18110,60
|
|
20240806,135300,1362356130,18110,18130,18130,18100,241
|
|
20240806,135200,1357990620,18130,18120,18250,18120,132
|
|
20240806,135100,1355597380,18130,18100,18130,18100,149
|
|
20240806,135000,1352898900,18100,18130,18130,18100,119
|
|
20240806,134900,1350743620,18130,18140,18150,18130,191
|
|
20240806,134800,1347278940,18140,18150,18150,18140,284
|
|
20240806,134700,1342125560,18160,18150,18160,18150,61
|
|
20240806,134600,1341018050,18160,18180,18180,18160,175
|
|
20240806,134500,1337839140,18180,18160,18180,18160,14
|
|
20240806,134400,1337584840,18200,18190,18200,18180,82
|
|
20240806,134300,1336093360,18190,18160,18200,18160,339
|
|
20240806,134200,1329934810,18150,18160,18160,18150,59
|
|
20240806,134100,1328863860,18160,18180,18250,18160,106
|
|
20240806,134000,1326935760,18180,18180,18180,18170,29
|
|
20240806,133900,1326408800,18180,18170,18180,18170,120
|
|
20240806,133800,1324228240,18170,18170,18170,18170,72
|
|
20240806,133700,1322920000,18170,18190,18250,18170,129
|
|
20240806,133600,1320571960,18170,18170,18170,18170,26
|
|
20240806,133500,1320099540,18170,18140,18170,18140,672
|
|
20240806,133400,1307901880,18120,18160,18160,18120,870
|
|
20240806,133300,1292116380,18170,18170,18170,18170,159
|
|
20240806,133200,1289227350,18190,18200,18200,18180,172
|
|
20240806,133100,1286098710,18210,18220,18220,18210,235
|
|
20240806,133000,1281818980,18230,18230,18240,18230,72
|
|
20240806,132900,1280506240,18300,18220,18300,18220,195
|
|
20240806,132800,1276945140,18250,18300,18300,18250,168
|
|
20240806,132700,1273875580,18300,18310,18310,18290,78
|
|
20240806,132600,1272448010,18320,18320,18320,18320,273
|
|
20240806,132500,1267446650,18270,18270,18270,18270,43
|
|
20240806,132400,1266661040,18320,18260,18320,18260,629
|
|
20240806,132300,1255146090,18260,18260,18260,18260,1
|
|
20240806,132200,1255127830,18310,18240,18310,18240,306
|
|
20240806,132100,1249534910,18240,18250,18270,18230,84
|
|
20240806,132000,1248002160,18240,18250,18250,18240,74
|
|
20240806,131900,1246652220,18270,18250,18270,18250,38
|
|
20240806,131800,1245958560,18260,18250,18260,18220,197
|
|
20240806,131700,1242363260,18260,18260,18260,18260,48
|
|
20240806,131600,1241486780,18250,18280,18280,18250,45
|
|
20240806,131500,1240665030,18270,18270,18280,18270,75
|
|
20240806,131400,1239294530,18290,18290,18290,18290,44
|
|
20240806,131300,1238489770,18290,18230,18290,18230,32
|
|
20240806,131200,1237906110,18230,18240,18260,18230,62
|
|
20240806,131100,1236775280,18240,18240,18240,18240,231
|
|
20240806,131000,1232561840,18240,18250,18250,18240,94
|
|
20240806,130900,1230847190,18250,18250,18250,18250,31
|
|
20240806,130800,1230281440,18250,18260,18260,18250,35
|
|
20240806,130700,1229642620,18310,18270,18310,18260,62
|
|
20240806,130600,1228509300,18270,18280,18310,18270,25
|
|
20240806,130500,1228052170,18290,18300,18300,18290,47
|
|
20240806,130400,1227192440,18320,18320,18320,18320,32
|
|
20240806,130300,1226606200,18260,18260,18260,18260,0
|
|
20240806,130200,1226606200,18260,18310,18310,18260,749
|
|
20240806,130100,1212900270,18330,18330,18330,18330,32
|
|
20240806,130000,1212313710,18330,18330,18330,18330,1
|
|
20240806,125900,1212295380,18320,18340,18340,18320,820
|
|
20240806,125800,1197270840,18350,18360,18370,18350,41
|
|
20240806,125700,1196518020,18370,18360,18370,18360,65
|
|
20240806,125600,1195324110,18360,18360,18360,18360,10
|
|
20240806,125500,1195140510,18360,18360,18360,18350,138
|
|
20240806,125400,1192607970,18370,18370,18370,18350,75
|
|
20240806,125300,1191230560,18360,18360,18360,18360,2
|
|
20240806,125200,1191193840,18360,18370,18370,18360,22
|
|
20240806,125100,1190789790,18380,18380,18380,18380,36
|
|
20240806,125000,1190128110,18380,18390,18390,18380,46
|
|
20240806,124900,1189282620,18370,18390,18390,18370,119
|
|
20240806,124800,1187094980,18400,18400,18400,18400,26
|
|
20240806,124700,1186616580,18390,18400,18400,18390,141
|
|
20240806,124600,1184023030,18400,18400,18400,18400,40
|
|
20240806,124500,1183287030,18400,18390,18400,18390,377
|
|
20240806,124400,1176352140,18390,18390,18390,18390,47
|
|
20240806,124300,1175487810,18370,18370,18370,18370,0
|
|
20240806,124200,1175487810,18370,18400,18400,18370,81
|
|
20240806,124100,1173998300,18400,18400,18400,18400,0
|
|
20240806,124000,1173998300,18400,18390,18400,18390,83
|
|
20240806,123900,1172471620,18380,18350,18380,18350,1042
|
|
20240806,123800,1153345480,18340,18340,18340,18340,126
|
|
20240806,123700,1151034640,18340,18340,18340,18340,36
|
|
20240806,123600,1150374400,18340,18340,18340,18330,123
|
|
20240806,123500,1148118760,18340,18340,18340,18340,36
|
|
20240806,123400,1147458520,18330,18340,18340,18330,39
|
|
20240806,123300,1146743310,18340,18340,18340,18340,39
|
|
20240806,123200,1146028050,18340,18340,18340,18340,47
|
|
20240806,123100,1145166070,18340,18340,18340,18340,5
|
|
20240806,123000,1145074370,18340,18340,18340,18340,70
|
|
20240806,122900,1143790570,18330,18340,18340,18330,91
|
|
20240806,122800,1142121690,18340,18330,18340,18300,158
|
|
20240806,122700,1139229780,18340,18340,18340,18340,46
|
|
20240806,122600,1138386140,18350,18350,18350,18350,131
|
|
20240806,122500,1135982290,18350,18350,18350,18350,17
|
|
20240806,122400,1135670340,18350,18350,18350,18350,40
|
|
20240806,122300,1134936340,18350,18340,18350,18340,44
|
|
20240806,122200,1134129160,18340,18340,18340,18340,55
|
|
20240806,122100,1133120460,18340,18340,18340,18340,0
|
|
20240806,122000,1133120460,18340,18330,18340,18310,155
|
|
20240806,121900,1130278530,18350,18350,18350,18350,0
|
|
20240806,121800,1130278530,18350,18340,18350,18340,31
|
|
20240806,121700,1129709860,18340,18290,18340,18290,50
|
|
20240806,121600,1128793410,18290,18290,18290,18290,27
|
|
20240806,121500,1128299580,18280,18280,18280,18280,14
|
|
20240806,121400,1128043660,18280,18290,18290,18280,63
|
|
20240806,121300,1126891560,18260,18300,18300,18250,98
|
|
20240806,121200,1125099100,18340,18340,18340,18340,7
|
|
20240806,121100,1124970720,18300,18300,18300,18300,0
|
|
20240806,121000,1124970720,18300,18280,18300,18250,90
|
|
20240806,120900,1123325220,18300,18300,18300,18300,26
|
|
20240806,120800,1122849420,18350,18260,18350,18260,92
|
|
20240806,120700,1121166910,18260,18260,18260,18260,40
|
|
20240806,120600,1120436510,18260,18260,18260,18260,2
|
|
20240806,120500,1120399990,18260,18260,18260,18260,19
|
|
20240806,120400,1120053050,18260,18280,18300,18260,77
|
|
20240806,120300,1118645040,18290,18340,18350,18290,61
|
|
20240806,120200,1117528830,18340,18340,18340,18340,41
|
|
20240806,120100,1116776890,18340,18340,18340,18340,8
|
|
20240806,120000,1116630170,18340,18240,18340,18220,60
|
|
20240806,115900,1115533170,18240,18240,18240,18180,35
|
|
20240806,115800,1114895070,18240,18280,18280,18240,39
|
|
20240806,115700,1114183080,18270,18280,18330,18270,99
|
|
20240806,115600,1112372720,18320,18320,18320,18320,4
|
|
20240806,115500,1112299440,18320,18280,18320,18250,85
|
|
20240806,115400,1110746550,18280,18320,18320,18280,105
|
|
20240806,115300,1108823800,18320,18290,18320,18290,354
|
|
20240806,115200,1102343830,18280,18280,18280,18280,412
|
|
20240806,115100,1094812470,18290,18250,18290,18250,16
|
|
20240806,115000,1094519870,18230,18270,18300,18230,1100
|
|
20240806,114900,1074403130,18260,18260,18260,18240,437
|
|
20240806,114800,1066423670,18270,18270,18270,18260,47
|
|
20240806,114700,1065565230,18270,18270,18270,18270,35
|
|
20240806,114600,1064925780,18270,18260,18270,18260,79
|
|
20240806,114500,1063482900,18260,18260,18270,18260,66
|
|
20240806,114400,1062277700,18270,18270,18270,18270,102
|
|
20240806,114300,1060414160,18270,18260,18270,18260,155
|
|
20240806,114200,1057583110,18260,18260,18260,18260,16
|
|
20240806,114100,1057290950,18260,18250,18260,18250,77
|
|
20240806,114000,1055885410,18250,18240,18250,18240,104
|
|
20240806,113900,1053987940,18240,18240,18240,18230,187
|
|
20240806,113800,1050577070,18240,18240,18240,18240,3
|
|
20240806,113700,1050522350,18240,18150,18240,18150,83
|
|
20240806,113600,1049010560,18140,18140,18140,18090,146
|
|
20240806,113500,1046364700,18100,18100,18100,18100,18
|
|
20240806,113400,1046038900,18080,18150,18150,18080,96
|
|
20240806,113300,1044299730,18150,18150,18150,18150,38
|
|
20240806,113200,1043610030,18150,18190,18190,18150,218
|
|
20240806,113100,1039648180,18190,18180,18190,18180,27
|
|
20240806,113000,1039157060,18190,18190,18190,18190,56
|
|
20240806,112900,1038138420,18190,18190,18190,18190,8
|
|
20240806,112800,1037992900,18190,18190,18190,18190,32
|
|
20240806,112700,1037410820,18190,18120,18190,18120,386
|
|
20240806,112600,1030412410,18120,18120,18120,18120,24
|
|
20240806,112500,1029977530,18110,18060,18110,17990,33
|
|
20240806,112400,1029381420,18060,18000,18060,18000,157
|
|
20240806,112300,1026551040,18010,18110,18110,18000,255
|
|
20240806,112200,1021946090,18100,18050,18100,18050,19
|
|
20240806,112100,1021602240,18110,18000,18110,17960,109
|
|
20240806,112000,1019641330,18030,18070,18110,18030,49
|
|
20240806,111900,1018755600,18070,18090,18090,18070,19
|
|
20240806,111800,1018412180,18090,18100,18110,18090,58
|
|
20240806,111700,1017362520,18110,18110,18110,18110,33
|
|
20240806,111600,1016764890,17960,17970,18110,17960,231
|
|
20240806,111500,1012614500,18100,18100,18100,18100,0
|
|
20240806,111400,1012614500,18100,18100,18100,18100,22
|
|
20240806,111300,1012216300,18120,18040,18120,17970,286
|
|
20240806,111200,1007061700,18040,18040,18040,17970,299
|
|
20240806,111100,1001679840,18030,18030,18030,18030,4
|
|
20240806,111000,1001607720,18040,18040,18040,18040,37
|
|
20240806,110900,1000940240,18040,18050,18050,18040,53
|
|
20240806,110800,999984010,18060,18100,18100,18060,124
|
|
20240806,110700,997741220,18080,18190,18190,18080,129
|
|
20240806,110600,995398380,18170,18170,18170,18170,4
|
|
20240806,110500,995325700,18170,18060,18170,18030,3165
|
|
20240806,110400,938197540,18060,18190,18190,18060,589
|
|
20240806,110300,927557410,18190,18100,18190,18100,80
|
|
20240806,110200,926105980,18150,18100,18150,18070,233
|
|
20240806,110100,921884250,18180,18180,18180,18180,56
|
|
20240806,110000,920866170,18170,18120,18170,18120,131
|
|
20240806,105900,918485950,18030,18030,18030,18030,5
|
|
20240806,105800,918395800,18020,18000,18020,18000,150
|
|
20240806,105700,915693160,18020,17940,18020,17930,406
|
|
20240806,105600,908410360,18010,17950,18010,17950,123
|
|
20240806,105500,906195190,17950,17990,18000,17950,120
|
|
20240806,105400,904039190,17990,18110,18110,17990,173
|
|
20240806,105300,900926070,18110,18110,18110,18110,31
|
|
20240806,105200,900364660,18000,18080,18080,18000,29
|
|
20240806,105100,899841210,18190,17990,18190,17990,120
|
|
20240806,105000,897662400,17990,18010,18060,17990,92
|
|
20240806,104900,896004670,18050,18020,18050,18020,93
|
|
20240806,104800,894327770,18010,17950,18010,17950,44
|
|
20240806,104700,893536260,17880,17850,17880,17850,63
|
|
20240806,104600,892411640,17850,17880,17880,17820,1754
|
|
20240806,104500,861104600,17990,17940,17990,17880,47
|
|
20240806,104400,860262400,17940,17900,18010,17900,475
|
|
20240806,104300,851735890,17860,17820,17860,17810,446
|
|
20240806,104200,843789260,17820,17910,17910,17810,1331
|
|
20240806,104100,819979770,17920,17910,17920,17900,68
|
|
20240806,104000,818761970,17910,17950,17950,17910,302
|
|
20240806,103900,813351250,17910,18010,18010,17900,682
|
|
20240806,103800,801108800,18020,18020,18030,18020,48
|
|
20240806,103700,800243830,18020,18110,18110,18020,290
|
|
20240806,103600,795003750,18100,18120,18120,18100,71
|
|
20240806,103500,793717700,18130,18120,18130,18120,33
|
|
20240806,103400,793119420,18130,18140,18140,18120,161
|
|
20240806,103300,790200540,18130,18120,18130,18120,275
|
|
20240806,103200,785215050,18120,18190,18200,18120,2288
|
|
20240806,103100,743608460,18190,18230,18230,18190,1021
|
|
20240806,103000,725021070,18220,18220,18280,18210,166
|
|
20240806,102900,721994810,18210,18220,18220,18210,29
|
|
20240806,102800,721466500,18200,18220,18220,18200,464
|
|
20240806,102700,713014270,18280,18200,18280,18200,79
|
|
20240806,102600,711571930,18290,18200,18290,18200,195
|
|
20240806,102500,708005830,18190,18190,18190,18190,1
|
|
20240806,102400,707987640,18200,18190,18200,18190,31
|
|
20240806,102300,707423740,18180,18270,18280,18180,99
|
|
20240806,102200,705619980,18200,18280,18280,18200,41
|
|
20240806,102100,704872020,18280,18290,18290,18180,141
|
|
20240806,102000,702297140,18290,18290,18320,18290,50
|
|
20240806,101900,701381710,18300,18340,18340,18300,406
|
|
20240806,101800,693943600,18440,18340,18440,18340,38
|
|
20240806,101700,693244200,18330,18450,18450,18330,2
|
|
20240806,101600,693207420,18470,18330,18470,18320,52
|
|
20240806,101500,692250480,18330,18340,18410,18330,24
|
|
20240806,101400,691809580,18340,18390,18390,18330,199
|
|
20240806,101300,688153690,18390,18490,18490,18390,211
|
|
20240806,101200,684254020,18350,18360,18360,18330,503
|
|
20240806,101100,675023860,18360,18450,18450,18360,1541
|
|
20240806,101000,646670590,18520,18440,18520,18430,552
|
|
20240806,100900,636489200,18440,18440,18470,18440,370
|
|
20240806,100800,629663670,18450,18520,18520,18440,364
|
|
20240806,100700,622951100,18470,18540,18540,18470,348
|
|
20240806,100600,616512070,18540,18530,18540,18530,54
|
|
20240806,100500,615511140,18530,18510,18550,18510,475
|
|
20240806,100400,606711820,18510,18500,18510,18500,147
|
|
20240806,100300,603991920,18500,18490,18500,18470,185
|
|
20240806,100200,600571820,18490,18450,18490,18450,46
|
|
20240806,100100,599721960,18450,18470,18470,18440,18
|
|
20240806,100000,599389900,18470,18490,18530,18470,190
|
|
20240806,095900,595874440,18480,18490,18490,18480,10
|
|
20240806,095800,595689550,18490,18500,18500,18490,184
|
|
20240806,095700,592285580,18560,18510,18560,18470,111
|
|
20240806,095600,590226570,18560,18450,18560,18410,4473
|
|
20240806,095500,507607480,18460,18460,18470,18460,822
|
|
20240806,095400,492426480,18470,18440,18470,18410,769
|
|
20240806,095300,478241900,18420,18470,18470,18420,268
|
|
20240806,095200,473297810,18470,18470,18480,18470,95
|
|
20240806,095100,471542720,18480,18450,18480,18450,240
|
|
20240806,095000,467110290,18450,18450,18460,18450,53
|
|
20240806,094900,466132220,18430,18440,18450,18400,280
|
|
20240806,094800,460969810,18440,18400,18440,18400,425
|
|
20240806,094700,453141240,18400,18330,18410,18330,761
|
|
20240806,094600,439157640,18320,18270,18330,18270,256
|
|
20240806,094500,434468540,18260,18270,18270,18260,194
|
|
20240806,094400,430924170,18270,18250,18270,18250,68
|
|
20240806,094300,429682150,18250,18300,18340,18160,380
|
|
20240806,094200,422739500,18290,18240,18290,18230,305
|
|
20240806,094100,417172130,18250,18260,18270,18250,274
|
|
20240806,094000,412170860,18270,18290,18290,18270,168
|
|
20240806,093900,409099630,18290,18220,18290,18190,731
|
|
20240806,093800,395767480,18220,18160,18220,18160,188
|
|
20240806,093700,392345370,18150,18250,18250,18150,563
|
|
20240806,093600,382096790,18260,18260,18260,18250,245
|
|
20240806,093500,377624110,18270,18270,18270,18260,11
|
|
20240806,093400,377423150,18270,18240,18270,18240,337
|
|
20240806,093300,371273360,18220,18220,18220,18220,68
|
|
20240806,093200,370034400,18220,18150,18220,18150,751
|
|
20240806,093100,356386770,18150,18140,18150,18140,261
|
|
20240806,093000,351652020,18140,18070,18140,18060,1157
|
|
20240806,092900,330703660,18070,18070,18070,18030,200
|
|
20240806,092800,327093260,18070,18070,18080,18020,93
|
|
20240806,092700,325412150,18000,18000,18000,18000,0
|
|
20240806,092600,325412150,18000,18000,18000,18000,0
|
|
20240806,092500,325412150,18000,18050,18050,18000,127
|
|
20240806,092400,323121030,18050,18030,18050,18020,267
|
|
20240806,092300,318306320,18030,18070,18070,18030,97
|
|
20240806,092200,316555730,18070,18080,18090,18070,134
|
|
20240806,092100,314133280,18090,18090,18090,18090,1
|
|
20240806,092000,314115190,18100,18100,18100,18080,166
|
|
20240806,091900,311110740,18080,18110,18110,18060,14
|
|
20240806,091800,310857470,17990,17990,18120,17970,150
|
|
20240806,091700,308147730,18010,18110,18110,18010,319
|
|
20240806,091600,302378800,18080,18050,18090,18050,16
|
|
20240806,091500,302089690,18050,18050,18050,18040,26
|
|
20240806,091400,301620570,18050,18020,18140,18020,29
|
|
20240806,091300,301097050,18080,17950,18180,17950,178
|
|
20240806,091200,297885570,18020,18050,18190,17990,714
|
|
20240806,091100,284986560,17990,17870,18020,17870,1128
|
|
20240806,091000,264681200,17780,17710,17780,17690,1106
|
|
20240806,090900,245031680,17720,17720,17730,17670,548
|
|
20240806,090800,235337770,17750,17790,17890,17680,418
|
|
20240806,090700,227919940,17790,17930,17960,17790,519
|
|
20240806,090600,218652620,17960,18180,18180,17960,604
|
|
20240806,090500,207773860,18090,18230,18230,18090,2945
|
|
20240806,090400,154437150,18230,18240,18240,18130,726
|
|
20240806,090300,141242350,18250,18220,18270,18100,1256
|
|
20240806,090200,118387300,18070,17890,18380,17890,1926
|
|
20240806,090100,83490980,17900,17840,17900,17840,157
|
|
20240806,090000,80685320,17860,17540,17860,17540,4595
|