579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183600,1397791470,17260,17260,17260,17260,2131
|
|
20240805,183500,1397791470,17260,17260,17260,17260,0
|
|
20240805,183400,1397791470,17260,17260,17260,17260,0
|
|
20240805,183300,1397791470,17260,17260,17260,17260,0
|
|
20240805,183200,1397791470,17260,17260,17260,17260,0
|
|
20240805,183100,1397791470,17260,17260,17260,17260,0
|
|
20240805,183000,1397791470,17260,17260,17260,17260,0
|
|
20240805,182900,1397791470,17260,17260,17260,17260,0
|
|
20240805,182800,1397791470,17260,17260,17260,17260,0
|
|
20240805,182700,1397791470,17260,17260,17260,17260,0
|
|
20240805,182600,1397791470,17260,17260,17260,17260,0
|
|
20240805,182500,1397791470,17260,17260,17260,17260,0
|
|
20240805,182400,1397791470,17260,17260,17260,17260,0
|
|
20240805,182300,1397791470,17260,17260,17260,17260,0
|
|
20240805,182200,1397791470,17260,17260,17260,17260,0
|
|
20240805,182100,1397791470,17260,17260,17260,17260,0
|
|
20240805,182000,1397791470,17260,17260,17260,17260,0
|
|
20240805,181900,1397791470,17260,17260,17260,17260,0
|
|
20240805,181800,1397791470,17260,17260,17260,17260,0
|
|
20240805,181700,1397791470,17260,17260,17260,17260,0
|
|
20240805,181600,1397791470,17260,17260,17260,17260,0
|
|
20240805,181500,1397791470,17260,17260,17260,17260,0
|
|
20240805,181400,1397791470,17260,17260,17260,17260,0
|
|
20240805,181300,1397791470,17260,17260,17260,17260,0
|
|
20240805,181200,1397791470,17260,17260,17260,17260,0
|
|
20240805,181100,1397791470,17260,17260,17260,17260,0
|
|
20240805,181000,1397791470,17260,17260,17260,17260,0
|
|
20240805,180900,1397791470,17260,17260,17260,17260,0
|
|
20240805,180800,1397791470,17260,17260,17260,17260,0
|
|
20240805,180700,1397791470,17260,17260,17260,17260,0
|
|
20240805,180600,1397791470,17260,17260,17260,17260,2131
|
|
20240805,180500,1397791470,17260,17260,17260,17260,0
|
|
20240805,180400,1397791470,17260,17260,17260,17260,0
|
|
20240805,180300,1397791470,17260,17260,17260,17260,0
|
|
20240805,180200,1397791470,17260,17260,17260,17260,0
|
|
20240805,180100,1397791470,17260,17260,17260,17260,0
|
|
20240805,180000,1397791470,17260,17260,17260,17260,0
|
|
20240805,175900,1397791470,17260,17260,17260,17260,0
|
|
20240805,175800,1397791470,17260,17260,17260,17260,0
|
|
20240805,175700,1397791470,17260,17260,17260,17260,0
|
|
20240805,175600,1397791470,17260,17260,17260,17260,0
|
|
20240805,175500,1397791470,17260,17260,17260,17260,0
|
|
20240805,175400,1397791470,17260,17260,17260,17260,0
|
|
20240805,175300,1397791470,17260,17260,17260,17260,0
|
|
20240805,175200,1397791470,17260,17260,17260,17260,0
|
|
20240805,175100,1397791470,17260,17260,17260,17260,0
|
|
20240805,175000,1397791470,17260,17260,17260,17260,0
|
|
20240805,174900,1397791470,17260,17260,17260,17260,0
|
|
20240805,174800,1397791470,17260,17260,17260,17260,0
|
|
20240805,174700,1397791470,17260,17260,17260,17260,0
|
|
20240805,174600,1397791470,17260,17260,17260,17260,0
|
|
20240805,174500,1397791470,17260,17260,17260,17260,0
|
|
20240805,174400,1397791470,17260,17260,17260,17260,0
|
|
20240805,174300,1397791470,17260,17260,17260,17260,0
|
|
20240805,174200,1397791470,17260,17260,17260,17260,0
|
|
20240805,174100,1397791470,17260,17260,17260,17260,0
|
|
20240805,174000,1397791470,17260,17260,17260,17260,0
|
|
20240805,173900,1397791470,17260,17260,17260,17260,0
|
|
20240805,173800,1397791470,17260,17260,17260,17260,0
|
|
20240805,173700,1397791470,17260,17260,17260,17260,0
|
|
20240805,173600,1397791470,17260,17260,17260,17260,2131
|
|
20240805,173500,1397791470,17260,17260,17260,17260,0
|
|
20240805,173400,1397791470,17260,17260,17260,17260,0
|
|
20240805,173300,1397791470,17260,17260,17260,17260,0
|
|
20240805,173200,1397791470,17260,17260,17260,17260,0
|
|
20240805,173100,1397791470,17260,17260,17260,17260,0
|
|
20240805,173000,1397791470,17260,17260,17260,17260,0
|
|
20240805,172900,1397791470,17260,17260,17260,17260,0
|
|
20240805,172800,1397791470,17260,17260,17260,17260,0
|
|
20240805,172700,1397791470,17260,17260,17260,17260,0
|
|
20240805,172600,1397791470,17260,17260,17260,17260,0
|
|
20240805,172500,1397791470,17260,17260,17260,17260,0
|
|
20240805,172400,1397791470,17260,17260,17260,17260,0
|
|
20240805,172300,1397791470,17260,17260,17260,17260,0
|
|
20240805,172200,1397791470,17260,17260,17260,17260,0
|
|
20240805,172100,1397791470,17260,17260,17260,17260,0
|
|
20240805,172000,1397791470,17260,17260,17260,17260,0
|
|
20240805,171900,1397791470,17260,17260,17260,17260,0
|
|
20240805,171800,1397791470,17260,17260,17260,17260,0
|
|
20240805,171700,1397791470,17260,17260,17260,17260,0
|
|
20240805,171600,1397791470,17260,17260,17260,17260,0
|
|
20240805,171500,1397791470,17260,17260,17260,17260,0
|
|
20240805,171400,1397791470,17260,17260,17260,17260,0
|
|
20240805,171300,1397791470,17260,17260,17260,17260,0
|
|
20240805,171200,1397791470,17260,17260,17260,17260,0
|
|
20240805,171100,1397791470,17260,17260,17260,17260,0
|
|
20240805,171000,1397791470,17260,17260,17260,17260,0
|
|
20240805,170900,1397791470,17260,17260,17260,17260,0
|
|
20240805,170800,1397791470,17260,17260,17260,17260,0
|
|
20240805,170700,1397791470,17260,17260,17260,17260,0
|
|
20240805,170600,1397791470,17260,17260,17260,17260,2131
|
|
20240805,170500,1397791470,17260,17260,17260,17260,0
|
|
20240805,170400,1397791470,17260,17260,17260,17260,0
|
|
20240805,170300,1397791470,17260,17260,17260,17260,0
|
|
20240805,170200,1397791470,17260,17260,17260,17260,0
|
|
20240805,170100,1397791470,17260,17260,17260,17260,0
|
|
20240805,170000,1397791470,17260,17260,17260,17260,0
|
|
20240805,165900,1397791470,17260,17260,17260,17260,0
|
|
20240805,165800,1397791470,17260,17260,17260,17260,0
|
|
20240805,165700,1397791470,17260,17260,17260,17260,0
|
|
20240805,165600,1397791470,17260,17260,17260,17260,0
|
|
20240805,165500,1397791470,17260,17260,17260,17260,0
|
|
20240805,165400,1397791470,17260,17260,17260,17260,0
|
|
20240805,165300,1397791470,17260,17260,17260,17260,0
|
|
20240805,165200,1397791470,17260,17260,17260,17260,0
|
|
20240805,165100,1397791470,17260,17260,17260,17260,0
|
|
20240805,165000,1397791470,17260,17260,17260,17260,0
|
|
20240805,164900,1397791470,17260,17260,17260,17260,0
|
|
20240805,164800,1397791470,17260,17260,17260,17260,0
|
|
20240805,164700,1397791470,17260,17260,17260,17260,0
|
|
20240805,164600,1397791470,17260,17260,17260,17260,0
|
|
20240805,164500,1397791470,17260,17260,17260,17260,0
|
|
20240805,164400,1397791470,17260,17260,17260,17260,0
|
|
20240805,164300,1397791470,17260,17260,17260,17260,0
|
|
20240805,164200,1397791470,17260,17260,17260,17260,0
|
|
20240805,164100,1397791470,17260,17260,17260,17260,0
|
|
20240805,164000,1397791470,17260,17260,17260,17260,0
|
|
20240805,163900,1397791470,17260,17260,17260,17260,0
|
|
20240805,163800,1397791470,17260,17260,17260,17260,0
|
|
20240805,163700,1397791470,17260,17260,17260,17260,0
|
|
20240805,163600,1397791470,17260,17260,17260,17260,2131
|
|
20240805,163500,1397791470,17260,17260,17260,17260,0
|
|
20240805,163400,1397791470,17260,17260,17260,17260,0
|
|
20240805,163300,1397791470,17260,17260,17260,17260,0
|
|
20240805,163200,1397791470,17260,17260,17260,17260,0
|
|
20240805,163100,1397791470,17260,17260,17260,17260,0
|
|
20240805,163000,1397791470,17260,17260,17260,17260,0
|
|
20240805,162900,1397791470,17260,17260,17260,17260,0
|
|
20240805,162800,1397791470,17260,17260,17260,17260,0
|
|
20240805,162700,1397791470,17260,17260,17260,17260,0
|
|
20240805,162600,1397791470,17260,17260,17260,17260,0
|
|
20240805,162500,1397791470,17260,17260,17260,17260,0
|
|
20240805,162400,1397791470,17260,17260,17260,17260,0
|
|
20240805,162300,1397791470,17260,17260,17260,17260,0
|
|
20240805,162200,1397791470,17260,17260,17260,17260,0
|
|
20240805,162100,1397791470,17260,17260,17260,17260,0
|
|
20240805,162000,1397791470,17260,17260,17260,17260,0
|
|
20240805,161900,1397791470,17260,17260,17260,17260,0
|
|
20240805,161800,1397791470,17260,17260,17260,17260,0
|
|
20240805,161700,1397791470,17260,17260,17260,17260,0
|
|
20240805,161600,1397791470,17260,17260,17260,17260,0
|
|
20240805,161500,1397791470,17260,17260,17260,17260,0
|
|
20240805,161400,1397791470,17260,17260,17260,17260,0
|
|
20240805,161300,1397791470,17260,17260,17260,17260,0
|
|
20240805,161200,1397791470,17260,17260,17260,17260,0
|
|
20240805,161100,1397791470,17260,17260,17260,17260,0
|
|
20240805,161000,1397791470,17260,17260,17260,17260,0
|
|
20240805,160900,1397791470,17260,17260,17260,17260,0
|
|
20240805,160800,1397791470,17260,17260,17260,17260,0
|
|
20240805,160700,1397791470,17260,17260,17260,17260,0
|
|
20240805,160600,1397791470,17260,17260,17260,17260,2131
|
|
20240805,160500,1397791470,17260,17260,17260,17260,0
|
|
20240805,160400,1397791470,17260,17260,17260,17260,0
|
|
20240805,160300,1397791470,17260,17260,17260,17260,0
|
|
20240805,160200,1397791470,17260,17260,17260,17260,0
|
|
20240805,160100,1397791470,17260,17260,17260,17260,0
|
|
20240805,160000,1397791470,17260,17260,17260,17260,0
|
|
20240805,155900,1397791470,17260,17260,17260,17260,0
|
|
20240805,155800,1397791470,17260,17260,17260,17260,0
|
|
20240805,155700,1397791470,17260,17260,17260,17260,0
|
|
20240805,155600,1397791470,17260,17260,17260,17260,0
|
|
20240805,155500,1397791470,17260,17260,17260,17260,0
|
|
20240805,155400,1397791470,17260,17260,17260,17260,0
|
|
20240805,155300,1397791470,17260,17260,17260,17260,0
|
|
20240805,155200,1397791470,17260,17260,17260,17260,0
|
|
20240805,155100,1397791470,17260,17260,17260,17260,0
|
|
20240805,155000,1397791470,17260,17260,17260,17260,0
|
|
20240805,154900,1397791470,17260,17260,17260,17260,0
|
|
20240805,154800,1397791470,17260,17260,17260,17260,0
|
|
20240805,154700,1397791470,17260,17260,17260,17260,0
|
|
20240805,154600,1397791470,17260,17260,17260,17260,0
|
|
20240805,154500,1397791470,17260,17260,17260,17260,0
|
|
20240805,154400,1397791470,17260,17260,17260,17260,0
|
|
20240805,154300,1397791470,17260,17260,17260,17260,0
|
|
20240805,154200,1397791470,17260,17260,17260,17260,0
|
|
20240805,154100,1397791470,17260,17260,17260,17260,0
|
|
20240805,154000,1397791470,17260,17260,17260,17260,0
|
|
20240805,153900,1397791470,17260,17260,17260,17260,0
|
|
20240805,153800,1397791470,17260,17260,17260,17260,0
|
|
20240805,153700,1397791470,17260,17260,17260,17260,0
|
|
20240805,153600,1397791470,17260,17260,17260,17260,2131
|
|
20240805,153500,1397791470,17260,17260,17260,17260,0
|
|
20240805,153400,1397791470,17260,17260,17260,17260,0
|
|
20240805,153300,1397791470,17260,17260,17260,17260,0
|
|
20240805,153200,1397791470,17260,17260,17260,17260,0
|
|
20240805,153100,1397791470,17260,17260,17260,17260,0
|
|
20240805,153000,1397791470,17260,17260,17260,17260,2131
|
|
20240805,152900,1361010410,17490,17490,17490,17490,0
|
|
20240805,152800,1361010410,17490,17490,17490,17490,0
|
|
20240805,152700,1361010410,17490,17490,17490,17490,0
|
|
20240805,152600,1361010410,17490,17490,17490,17490,0
|
|
20240805,152500,1361010410,17490,17490,17490,17490,0
|
|
20240805,152400,1361010410,17490,17490,17490,17490,0
|
|
20240805,152300,1361010410,17490,17490,17490,17490,0
|
|
20240805,152200,1361010410,17490,17490,17490,17490,0
|
|
20240805,152100,1361010410,17490,17490,17490,17490,0
|
|
20240805,152000,1361010410,17490,17490,17490,17490,0
|
|
20240805,151900,1361010410,17490,17350,17490,17350,22
|
|
20240805,151800,1360628570,17400,17420,17420,17400,185
|
|
20240805,151700,1357407160,17410,17410,17410,17410,211
|
|
20240805,151600,1353733650,17400,17400,17400,17400,100
|
|
20240805,151500,1351993650,17400,17350,17400,17350,67
|
|
20240805,151400,1350830900,17340,17340,17340,17340,14
|
|
20240805,151300,1350588140,17340,17340,17340,17340,1
|
|
20240805,151200,1350570800,17330,17330,17330,17310,367
|
|
20240805,151100,1344214010,17330,17330,17330,17330,0
|
|
20240805,151000,1344214010,17330,17300,17330,17300,105
|
|
20240805,150900,1342397480,17320,17310,17320,17310,153
|
|
20240805,150800,1339748050,17300,17300,17300,17300,56
|
|
20240805,150700,1338779250,17280,17280,17280,17280,0
|
|
20240805,150600,1338779250,17280,17280,17280,17280,81
|
|
20240805,150500,1337379570,17270,17250,17270,17250,23
|
|
20240805,150400,1336982500,17250,17400,17400,17220,9
|
|
20240805,150300,1336827250,17390,17390,17390,17390,110
|
|
20240805,150200,1334914350,17400,17400,17400,17400,63
|
|
20240805,150100,1333818150,17400,17400,17400,17400,200
|
|
20240805,150000,1330338150,17400,17390,17400,17390,212
|
|
20240805,145900,1326649380,17390,17390,17390,17390,201
|
|
20240805,145800,1323153990,17400,17150,17400,17150,37
|
|
20240805,145700,1322515690,17150,17040,17150,17020,2399
|
|
20240805,145600,1281627750,17040,17040,17040,17040,100
|
|
20240805,145500,1279923750,17030,17030,17030,17030,50
|
|
20240805,145400,1279072250,17030,17050,17060,17000,1019
|
|
20240805,145300,1261722240,17050,17220,17220,17050,946
|
|
20240805,145200,1245519770,17240,17250,17250,17210,329
|
|
20240805,145100,1239849290,17260,17320,17320,17260,574
|
|
20240805,145000,1229919330,17300,17290,17300,17260,33
|
|
20240805,144900,1229348530,17260,17430,17430,17260,1623
|
|
20240805,144800,1201275080,17450,17530,17530,17450,514
|
|
20240805,144700,1192279970,17540,17610,17610,17540,925
|
|
20240805,144600,1176033970,17610,17650,17660,17610,1076
|
|
20240805,144500,1157054470,17670,17680,17680,17650,1181
|
|
20240805,144400,1136189280,17700,17700,17700,17690,2435
|
|
20240805,144300,1093093070,17730,17730,17730,17730,0
|
|
20240805,144200,1093093070,17730,17730,17730,17730,0
|
|
20240805,144100,1093093070,17730,17730,17730,17730,0
|
|
20240805,144000,1093093070,17730,17730,17730,17730,0
|
|
20240805,143900,1093093070,17730,17730,17730,17730,0
|
|
20240805,143800,1093093070,17730,17730,17730,17730,0
|
|
20240805,143700,1093093070,17730,17730,17730,17730,0
|
|
20240805,143600,1093093070,17730,17730,17730,17730,0
|
|
20240805,143500,1093093070,17730,17730,17730,17730,0
|
|
20240805,143400,1093093070,17730,17730,17730,17730,0
|
|
20240805,143300,1093093070,17730,17730,17730,17730,0
|
|
20240805,143200,1093093070,17730,17730,17730,17730,0
|
|
20240805,143100,1093093070,17730,17730,17730,17730,0
|
|
20240805,143000,1093093070,17730,17730,17730,17730,0
|
|
20240805,142900,1093093070,17730,17730,17730,17730,0
|
|
20240805,142800,1093093070,17730,17730,17730,17730,0
|
|
20240805,142700,1093093070,17730,17730,17730,17730,0
|
|
20240805,142600,1093093070,17730,17730,17730,17730,0
|
|
20240805,142500,1093093070,17730,17730,17730,17730,0
|
|
20240805,142400,1093093070,17730,17730,17730,17730,0
|
|
20240805,142300,1093093070,17730,17730,17730,17730,0
|
|
20240805,142200,1093093070,17730,17730,17730,17730,0
|
|
20240805,142100,1093093070,17730,17730,17730,17730,0
|
|
20240805,142000,1093093070,17730,17730,17730,17730,0
|
|
20240805,141900,1093093070,17730,17730,17730,17730,0
|
|
20240805,141800,1093093070,17730,17730,17730,17730,0
|
|
20240805,141700,1093093070,17730,17730,17730,17730,0
|
|
20240805,141600,1093093070,17730,17730,17730,17730,0
|
|
20240805,141500,1093093070,17730,17730,17730,17730,0
|
|
20240805,141400,1093093070,17730,17730,17730,17730,0
|
|
20240805,141300,1093093070,17730,17740,17740,17730,10
|
|
20240805,141200,1092915720,17740,17740,17740,17740,254
|
|
20240805,141100,1088409760,17740,17740,17740,17740,44
|
|
20240805,141000,1087629200,17740,17740,17740,17740,1
|
|
20240805,140900,1087611460,17740,17740,17740,17740,0
|
|
20240805,140800,1087611460,17740,17740,17740,17740,250
|
|
20240805,140700,1083176460,17740,17740,17740,17740,0
|
|
20240805,140600,1083176460,17740,17750,17750,17740,90
|
|
20240805,140500,1081579840,17740,17750,17750,17740,241
|
|
20240805,140400,1077302990,17750,17750,17750,17750,5
|
|
20240805,140300,1077214240,17750,17750,17750,17750,179
|
|
20240805,140200,1074036990,17750,17750,17750,17750,1
|
|
20240805,140100,1074019240,17740,17740,17740,17740,0
|
|
20240805,140000,1074019240,17740,17740,17740,17740,0
|
|
20240805,135900,1074019240,17740,17740,17740,17740,0
|
|
20240805,135800,1074019240,17740,17740,17740,17740,1
|
|
20240805,135700,1074001500,17740,17740,17740,17740,1
|
|
20240805,135600,1073983760,17710,17710,17710,17710,0
|
|
20240805,135500,1073983760,17710,17710,17710,17710,0
|
|
20240805,135400,1073983760,17710,17710,17710,17710,0
|
|
20240805,135300,1073983760,17710,17730,17730,17710,320
|
|
20240805,135200,1068312460,17710,17740,17740,17710,1362
|
|
20240805,135100,1044159590,17750,17750,17750,17750,0
|
|
20240805,135000,1044159590,17750,17750,17750,17750,5
|
|
20240805,134900,1044070840,17750,17750,17750,17750,671
|
|
20240805,134800,1032160590,17750,17750,17750,17750,308
|
|
20240805,134700,1026693590,17750,17750,17750,17750,0
|
|
20240805,134600,1026693590,17750,17760,17760,17750,22
|
|
20240805,134500,1026302910,17760,17760,17760,17760,24
|
|
20240805,134400,1025876670,17750,17750,17750,17750,187
|
|
20240805,134300,1022557420,17740,17740,17740,17740,0
|
|
20240805,134200,1022557420,17740,17770,17770,17740,525
|
|
20240805,134100,1013234460,17770,17780,17780,17760,307
|
|
20240805,134000,1007778980,17770,17770,17770,17770,0
|
|
20240805,133900,1007778980,17770,17770,17770,17770,20
|
|
20240805,133800,1007423580,17780,17790,17790,17780,683
|
|
20240805,133700,995278020,17820,17820,17820,17820,0
|
|
20240805,133600,995278020,17820,17820,17820,17820,27
|
|
20240805,133500,994796880,17790,17800,17800,17790,65
|
|
20240805,133400,993639980,17800,17800,17800,17800,0
|
|
20240805,133300,993639980,17800,17800,17800,17800,48
|
|
20240805,133200,992785580,17790,17790,17790,17790,0
|
|
20240805,133100,992785580,17790,17790,17790,17790,0
|
|
20240805,133000,992785580,17790,17780,17790,17780,245
|
|
20240805,132900,988429470,17770,17770,17770,17770,225
|
|
20240805,132800,984431220,17750,17820,17820,17750,2402
|
|
20240805,132700,941707300,17820,17820,17820,17820,255
|
|
20240805,132600,937163200,17810,17810,17810,17800,504
|
|
20240805,132500,928187060,17810,17810,17810,17810,305
|
|
20240805,132400,922755010,17800,17800,17800,17800,0
|
|
20240805,132300,922755010,17800,17820,17820,17800,116
|
|
20240805,132200,920689600,17810,17810,17810,17810,0
|
|
20240805,132100,920689600,17810,17810,17810,17810,6
|
|
20240805,132000,920582740,17800,17810,17810,17800,96
|
|
20240805,131900,918872990,17790,17790,17790,17790,150
|
|
20240805,131800,916204490,17790,17790,17790,17790,25
|
|
20240805,131700,915759740,17790,17780,17790,17780,390
|
|
20240805,131600,908825380,17780,17790,17790,17780,76
|
|
20240805,131500,907473350,17790,17790,17790,17790,25
|
|
20240805,131400,907028600,17780,17780,17780,17780,157
|
|
20240805,131300,904237140,17780,17780,17780,17770,370
|
|
20240805,131200,897660410,17790,17790,17790,17790,5
|
|
20240805,131100,897571460,17790,17790,17790,17790,10
|
|
20240805,131000,897393560,17780,17800,17800,17780,524
|
|
20240805,130900,888073800,17800,17840,17840,17800,604
|
|
20240805,130800,877313650,17840,17840,17840,17840,321
|
|
20240805,130700,871587010,17810,17800,17810,17780,525
|
|
20240805,130600,862240970,17790,17790,17790,17780,469
|
|
20240805,130500,853898630,17790,17790,17790,17790,4
|
|
20240805,130400,853827470,17790,17820,17820,17780,1421
|
|
20240805,130300,828538240,17830,17840,17840,17830,32
|
|
20240805,130200,827967620,17840,17840,17840,17840,72
|
|
20240805,130100,826683140,17850,17860,17870,17850,88
|
|
20240805,130000,825111480,17870,17920,17920,17870,1192
|
|
20240805,125900,803766910,17920,17930,17930,17920,40
|
|
20240805,125800,803050040,17920,17930,17930,17920,22
|
|
20240805,125700,802655770,17930,17940,17940,17930,61
|
|
20240805,125600,801562010,17940,17930,17940,17930,13
|
|
20240805,125500,801328900,17940,17930,17940,17920,58
|
|
20240805,125400,800288930,17940,17950,17960,17940,74
|
|
20240805,125300,798960940,17960,17960,17960,17960,6
|
|
20240805,125200,798853180,17960,17960,17960,17960,138
|
|
20240805,125100,796374700,17960,18000,18000,17960,1072
|
|
20240805,125000,777091040,18010,18010,18010,18010,1
|
|
20240805,124900,777073030,18010,18010,18010,18010,1
|
|
20240805,124800,777055020,18000,18000,18000,18000,79
|
|
20240805,124700,775633020,18000,18000,18000,18000,0
|
|
20240805,124600,775633020,18000,18000,18000,18000,28
|
|
20240805,124500,775129020,18010,18010,18010,18010,112
|
|
20240805,124400,773111900,18010,18010,18010,18010,20
|
|
20240805,124300,772751700,18010,18010,18010,18010,19
|
|
20240805,124200,772409510,18010,18030,18030,18010,1160
|
|
20240805,124100,751508690,18050,18050,18050,18050,50
|
|
20240805,124000,750606190,18050,18050,18050,18050,0
|
|
20240805,123900,750606190,18050,18030,18050,18030,30
|
|
20240805,123800,750065090,18030,18060,18070,18030,620
|
|
20240805,123700,738873640,18060,18070,18070,18060,328
|
|
20240805,123600,732949950,18070,18070,18070,18070,0
|
|
20240805,123500,732949950,18070,18070,18070,18070,102
|
|
20240805,123400,731106810,18070,18070,18090,18070,7
|
|
20240805,123300,730980220,18070,18070,18070,18070,12
|
|
20240805,123200,730763380,18070,18070,18070,18070,0
|
|
20240805,123100,730763380,18070,18080,18080,18070,182
|
|
20240805,123000,727473760,18090,18090,18090,18090,0
|
|
20240805,122900,727473760,18090,18090,18090,18090,2
|
|
20240805,122800,727437580,18090,18090,18090,18090,3
|
|
20240805,122700,727383310,18080,18080,18080,18080,0
|
|
20240805,122600,727383310,18080,18080,18080,18080,26
|
|
20240805,122500,726913230,18080,18080,18080,18080,0
|
|
20240805,122400,726913230,18080,18080,18080,18080,58
|
|
20240805,122300,725864590,18070,18070,18070,18070,86
|
|
20240805,122200,724310570,18060,18060,18060,18060,150
|
|
20240805,122100,721601570,18060,18070,18070,18060,203
|
|
20240805,122000,717935360,18070,18070,18070,18070,44
|
|
20240805,121900,717140280,18070,18070,18070,18070,7
|
|
20240805,121800,717013790,18070,18080,18080,18070,171
|
|
20240805,121700,713922340,18100,18090,18100,18090,3
|
|
20240805,121600,713868050,18080,18100,18100,18080,1198
|
|
20240805,121500,692188990,18100,18110,18110,18100,12
|
|
20240805,121400,691971770,18110,18110,18110,18110,2
|
|
20240805,121300,691935550,18110,18110,18110,18110,0
|
|
20240805,121200,691935550,18110,18110,18110,18110,22
|
|
20240805,121100,691537130,18110,18120,18120,18110,104
|
|
20240805,121000,689652860,18120,18120,18120,18120,0
|
|
20240805,120900,689652860,18120,18120,18120,18120,0
|
|
20240805,120800,689652860,18120,18120,18120,18120,0
|
|
20240805,120700,689652860,18120,18120,18120,18120,108
|
|
20240805,120600,687695900,18110,18110,18110,18110,10
|
|
20240805,120500,687514800,18100,18100,18100,18100,10
|
|
20240805,120400,687333800,18100,18100,18100,18100,41
|
|
20240805,120300,686591700,18100,18110,18110,18100,23
|
|
20240805,120200,686175210,18120,18120,18120,18120,1
|
|
20240805,120100,686157090,18110,18110,18110,18110,0
|
|
20240805,120000,686157090,18110,18110,18110,18110,5
|
|
20240805,115900,686066540,18120,18120,18120,18120,73
|
|
20240805,115800,684743780,18120,18120,18120,18120,0
|
|
20240805,115700,684743780,18120,18120,18120,18120,12
|
|
20240805,115600,684526340,18120,18130,18130,18120,112
|
|
20240805,115500,682496850,18120,18120,18120,18120,215
|
|
20240805,115400,678601050,18120,18120,18120,18120,0
|
|
20240805,115300,678601050,18120,18120,18120,18120,200
|
|
20240805,115200,674977050,18130,18130,18130,18120,23
|
|
20240805,115100,674560160,18130,18130,18130,18130,15
|
|
20240805,115000,674288210,18130,18130,18130,18130,5
|
|
20240805,114900,674197560,18140,18140,18140,18140,9
|
|
20240805,114800,674034300,18140,18140,18140,18140,1
|
|
20240805,114700,674016160,18120,18120,18120,18120,16
|
|
20240805,114600,673726240,18120,18120,18120,18120,0
|
|
20240805,114500,673726240,18120,18120,18120,18100,110
|
|
20240805,114400,671735020,18120,18110,18120,18110,28
|
|
20240805,114300,671227890,18110,18110,18110,18110,2
|
|
20240805,114200,671191670,18110,18130,18130,18110,1163
|
|
20240805,114100,650115790,18140,18140,18140,18140,246
|
|
20240805,114000,645653350,18140,18170,18170,18140,327
|
|
20240805,113900,639715690,18160,18160,18160,18160,0
|
|
20240805,113800,639715690,18160,18160,18160,18160,0
|
|
20240805,113700,639715690,18160,18170,18170,18160,50
|
|
20240805,113600,638807200,18170,18170,18170,18170,0
|
|
20240805,113500,638807200,18170,18190,18190,18170,913
|
|
20240805,113400,622206980,18190,18180,18190,18180,314
|
|
20240805,113300,616497260,18180,18180,18180,18180,61
|
|
20240805,113200,615388280,18180,18180,18180,18180,10
|
|
20240805,113100,615206480,18180,18180,18180,18180,505
|
|
20240805,113000,606025580,18160,18160,18160,18160,0
|
|
20240805,112900,606025580,18160,18160,18160,18160,5
|
|
20240805,112800,605934780,18160,18160,18160,18160,0
|
|
20240805,112700,605934780,18160,18190,18190,18150,499
|
|
20240805,112600,596875110,18140,18140,18140,18140,0
|
|
20240805,112500,596875110,18140,18140,18140,18140,0
|
|
20240805,112400,596875110,18140,18140,18140,18140,0
|
|
20240805,112300,596875110,18140,18140,18140,18140,0
|
|
20240805,112200,596875110,18140,18160,18160,18140,310
|
|
20240805,112100,591248810,18170,18170,18170,18170,0
|
|
20240805,112000,591248810,18170,18180,18180,18170,965
|
|
20240805,111900,573711530,18190,18190,18190,18190,742
|
|
20240805,111800,560214550,18200,18190,18200,18190,158
|
|
20240805,111700,557339350,18200,18200,18200,18200,128
|
|
20240805,111600,555009750,18200,18200,18200,18200,20
|
|
20240805,111500,554645750,18190,18210,18210,18190,333
|
|
20240805,111400,548585450,18200,18200,18200,18200,2
|
|
20240805,111300,548549050,18200,18200,18200,18200,1
|
|
20240805,111200,548530850,18200,18200,18200,18200,48
|
|
20240805,111100,547657250,18200,18200,18200,18200,0
|
|
20240805,111000,547657250,18200,18200,18200,18200,105
|
|
20240805,110900,545746250,18200,18220,18220,18200,63
|
|
20240805,110800,544599630,18200,18200,18200,18200,0
|
|
20240805,110700,544599630,18200,18200,18200,18200,0
|
|
20240805,110600,544599630,18200,18200,18200,18200,51
|
|
20240805,110500,543671430,18200,18200,18200,18200,56
|
|
20240805,110400,542652230,18200,18200,18200,18200,2
|
|
20240805,110300,542615830,18200,18200,18200,18200,3
|
|
20240805,110200,542561230,18200,18200,18200,18200,4
|
|
20240805,110100,542488430,18200,18220,18220,18200,209
|
|
20240805,110000,538684270,18200,18220,18220,18200,1315
|
|
20240805,105900,514746200,18220,18220,18220,18220,0
|
|
20240805,105800,514746200,18220,18220,18220,18220,170
|
|
20240805,105700,511648800,18220,18220,18220,18220,1
|
|
20240805,105600,511630580,18220,18220,18220,18220,6
|
|
20240805,105500,511521260,18220,18230,18230,18220,420
|
|
20240805,105400,503868330,18230,18230,18230,18230,149
|
|
20240805,105300,501152060,18230,18230,18230,18230,5
|
|
20240805,105200,501060910,18220,18220,18220,18220,0
|
|
20240805,105100,501060910,18220,18220,18220,18220,0
|
|
20240805,105000,501060910,18220,18220,18220,18220,59
|
|
20240805,104900,499985930,18230,18230,18230,18230,493
|
|
20240805,104800,490998540,18240,18240,18240,18240,3
|
|
20240805,104700,490943820,18240,18240,18240,18240,3
|
|
20240805,104600,490889100,18240,18240,18240,18240,106
|
|
20240805,104500,488955660,18240,18230,18240,18230,581
|
|
20240805,104400,478363720,18240,18250,18250,18230,235
|
|
20240805,104300,474076980,18270,18270,18270,18270,3
|
|
20240805,104200,474022170,18270,18270,18270,18270,5
|
|
20240805,104100,473930820,18250,18250,18250,18250,660
|
|
20240805,104000,461885820,18290,18290,18290,18290,1
|
|
20240805,103900,461867530,18260,18260,18260,18260,0
|
|
20240805,103800,461867530,18260,18260,18260,18260,116
|
|
20240805,103700,459749370,18290,18290,18290,18290,5
|
|
20240805,103600,459657920,18260,18260,18260,18260,0
|
|
20240805,103500,459657920,18260,18260,18260,18260,7
|
|
20240805,103400,459530100,18270,18270,18270,18270,20
|
|
20240805,103300,459164700,18250,18250,18250,18250,0
|
|
20240805,103200,459164700,18250,18230,18250,18230,381
|
|
20240805,103100,452213710,18240,18240,18240,18230,85
|
|
20240805,103000,450663530,18240,18260,18260,18230,1179
|
|
20240805,102900,429159550,18260,18260,18260,18260,0
|
|
20240805,102800,429159550,18260,18260,18260,18260,5
|
|
20240805,102700,429068250,18260,18260,18260,18260,0
|
|
20240805,102600,429068250,18260,18260,18260,18230,781
|
|
20240805,102500,414807220,18230,18230,18230,18230,0
|
|
20240805,102400,414807220,18230,18230,18260,18230,250
|
|
20240805,102300,410249660,18240,18240,18240,18240,5
|
|
20240805,102200,410158460,18230,18230,18230,18230,0
|
|
20240805,102100,410158460,18230,18230,18230,18230,58
|
|
20240805,102000,409101120,18220,18220,18220,18220,0
|
|
20240805,101900,409101120,18220,18220,18220,18220,130
|
|
20240805,101800,406732520,18230,18230,18230,18230,0
|
|
20240805,101700,406732520,18230,18230,18230,18230,60
|
|
20240805,101600,405638720,18220,18230,18230,18220,102
|
|
20240805,101500,403780260,18230,18220,18230,18220,315
|
|
20240805,101400,398040910,18230,18230,18230,18230,609
|
|
20240805,101300,386938840,18260,18230,18260,18230,150
|
|
20240805,101200,384202790,18230,18250,18260,18230,1448
|
|
20240805,101100,357787320,18270,18270,18270,18270,88
|
|
20240805,101000,356179560,18270,18250,18270,18250,16
|
|
20240805,100900,355887540,18250,18270,18270,18250,685
|
|
20240805,100800,343385910,18260,18260,18260,18260,46
|
|
20240805,100700,342545950,18260,18260,18260,18260,2
|
|
20240805,100600,342509430,18260,18260,18260,18260,0
|
|
20240805,100500,342509430,18260,18260,18260,18260,13
|
|
20240805,100400,342272050,18260,18260,18260,18260,274
|
|
20240805,100300,337268810,18260,18260,18260,18260,400
|
|
20240805,100200,329964810,18280,18270,18280,18270,279
|
|
20240805,100100,324867470,18290,18280,18290,18270,11
|
|
20240805,100000,324666460,18280,18280,18280,18280,23
|
|
20240805,095900,324246020,18280,18270,18280,18270,448
|
|
20240805,095800,316061010,18270,18270,18270,18270,150
|
|
20240805,095700,313320510,18280,18280,18280,18280,8
|
|
20240805,095600,313174270,18280,18280,18280,18280,3
|
|
20240805,095500,313119430,18280,18280,18280,18270,572
|
|
20240805,095400,302668070,18280,18280,18280,18280,11
|
|
20240805,095300,302466990,18280,18280,18280,18280,22
|
|
20240805,095200,302064830,18280,18280,18280,18280,266
|
|
20240805,095100,297202350,18280,18280,18280,18280,15
|
|
20240805,095000,296928150,18280,18310,18310,18280,506
|
|
20240805,094900,287670720,18320,18320,18320,18320,1
|
|
20240805,094800,287652400,18300,18320,18320,18300,523
|
|
20240805,094700,278077570,18320,18320,18320,18320,55
|
|
20240805,094600,277069970,18320,18350,18350,18320,395
|
|
20240805,094500,269832370,18350,18350,18350,18350,11
|
|
20240805,094400,269630520,18360,18360,18360,18360,100
|
|
20240805,094300,267794520,18330,18350,18350,18330,308
|
|
20240805,094200,262147570,18350,18370,18370,18340,163
|
|
20240805,094100,259156400,18370,18370,18370,18370,13
|
|
20240805,094000,258917590,18370,18360,18370,18360,53
|
|
20240805,093900,257944030,18350,18340,18350,18320,378
|
|
20240805,093800,251010220,18360,18390,18390,18350,996
|
|
20240805,093700,232716230,18390,18400,18400,18390,684
|
|
20240805,093600,220133150,18400,18410,18410,18400,105
|
|
20240805,093500,218200470,18410,18420,18420,18410,264
|
|
20240805,093400,213339680,18440,18460,18460,18430,265
|
|
20240805,093300,208451890,18440,18440,18440,18440,1
|
|
20240805,093200,208433450,18430,18430,18440,18420,164
|
|
20240805,093100,205410450,18440,18450,18450,18440,17
|
|
20240805,093000,205096950,18470,18520,18520,18470,86
|
|
20240805,092900,203504800,18520,18440,18520,18440,267
|
|
20240805,092800,198576220,18450,18430,18450,18430,213
|
|
20240805,092700,194649360,18400,18400,18400,18400,0
|
|
20240805,092600,194649360,18400,18400,18400,18400,105
|
|
20240805,092500,192717360,18400,18400,18400,18400,222
|
|
20240805,092400,188632560,18400,18430,18430,18400,71
|
|
20240805,092300,187325440,18410,18400,18410,18400,41
|
|
20240805,092200,186571030,18390,18410,18410,18380,1479
|
|
20240805,092100,159376880,18390,18420,18430,18390,582
|
|
20240805,092000,148663800,18430,18460,18460,18430,655
|
|
20240805,091900,136584910,18470,18470,18470,18470,53
|
|
20240805,091800,135606000,18460,18500,18500,18460,750
|
|
20240805,091700,121746690,18500,18500,18500,18500,0
|
|
20240805,091600,121746690,18500,18490,18500,18490,122
|
|
20240805,091500,119490900,18490,18480,18490,18480,1746
|
|
20240805,091400,87211260,18490,18490,18490,18490,125
|
|
20240805,091300,84900010,18490,18500,18500,18480,121
|
|
20240805,091200,82661700,18500,18550,18550,18500,782
|
|
20240805,091100,68179130,18550,18550,18550,18550,20
|
|
20240805,091000,67808130,18540,18540,18550,18540,209
|
|
20240805,090900,63932820,18540,18540,18550,18540,322
|
|
20240805,090800,57962890,18540,18550,18550,18540,111
|
|
20240805,090700,55904600,18550,18560,18560,18540,150
|
|
20240805,090600,53121920,18550,18610,18610,18550,539
|
|
20240805,090500,43105340,18600,18720,18720,18600,995
|
|
20240805,090400,24540040,18720,18730,18740,18720,342
|
|
20240805,090300,18136340,18850,18740,18850,18720,130
|
|
20240805,090200,15701140,18740,18770,18770,18740,65
|
|
20240805,090100,14482270,18780,18830,18830,18780,475
|
|
20240805,090000,5550160,18870,18860,18950,18840,293
|