599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185600,2931711530,18800,18800,18800,18800,2967
|
|
20240805,185500,2931711530,18800,18800,18800,18800,0
|
|
20240805,185400,2931711530,18800,18800,18800,18800,0
|
|
20240805,185300,2931711530,18800,18800,18800,18800,0
|
|
20240805,185200,2931711530,18800,18800,18800,18800,0
|
|
20240805,185100,2931711530,18800,18800,18800,18800,0
|
|
20240805,185000,2931711530,18800,18800,18800,18800,0
|
|
20240805,184900,2931711530,18800,18800,18800,18800,0
|
|
20240805,184800,2931711530,18800,18800,18800,18800,0
|
|
20240805,184700,2931711530,18800,18800,18800,18800,0
|
|
20240805,184600,2931711530,18800,18800,18800,18800,0
|
|
20240805,184500,2931711530,18800,18800,18800,18800,0
|
|
20240805,184400,2931711530,18800,18800,18800,18800,0
|
|
20240805,184300,2931711530,18800,18800,18800,18800,0
|
|
20240805,184200,2931711530,18800,18800,18800,18800,0
|
|
20240805,184100,2931711530,18800,18800,18800,18800,0
|
|
20240805,184000,2931711530,18800,18800,18800,18800,0
|
|
20240805,183900,2931711530,18800,18800,18800,18800,0
|
|
20240805,183800,2931711530,18800,18800,18800,18800,0
|
|
20240805,183700,2931711530,18800,18800,18800,18800,0
|
|
20240805,183600,2931711530,18800,18800,18800,18800,0
|
|
20240805,183500,2931711530,18800,18800,18800,18800,0
|
|
20240805,183400,2931711530,18800,18800,18800,18800,0
|
|
20240805,183300,2931711530,18800,18800,18800,18800,0
|
|
20240805,183200,2931711530,18800,18800,18800,18800,0
|
|
20240805,183100,2931711530,18800,18800,18800,18800,0
|
|
20240805,183000,2931711530,18800,18800,18800,18800,0
|
|
20240805,182900,2931711530,18800,18800,18800,18800,0
|
|
20240805,182800,2931711530,18800,18800,18800,18800,0
|
|
20240805,182700,2931711530,18800,18800,18800,18800,0
|
|
20240805,182600,2931711530,18800,18800,18800,18800,2967
|
|
20240805,182500,2931711530,18800,18800,18800,18800,0
|
|
20240805,182400,2931711530,18800,18800,18800,18800,0
|
|
20240805,182300,2931711530,18800,18800,18800,18800,0
|
|
20240805,182200,2931711530,18800,18800,18800,18800,0
|
|
20240805,182100,2931711530,18800,18800,18800,18800,0
|
|
20240805,182000,2931711530,18800,18800,18800,18800,0
|
|
20240805,181900,2931711530,18800,18800,18800,18800,0
|
|
20240805,181800,2931711530,18800,18800,18800,18800,0
|
|
20240805,181700,2931711530,18800,18800,18800,18800,0
|
|
20240805,181600,2931711530,18800,18800,18800,18800,0
|
|
20240805,181500,2931711530,18800,18800,18800,18800,0
|
|
20240805,181400,2931711530,18800,18800,18800,18800,0
|
|
20240805,181300,2931711530,18800,18800,18800,18800,0
|
|
20240805,181200,2931711530,18800,18800,18800,18800,0
|
|
20240805,181100,2931711530,18800,18800,18800,18800,0
|
|
20240805,181000,2931711530,18800,18800,18800,18800,0
|
|
20240805,180900,2931711530,18800,18800,18800,18800,0
|
|
20240805,180800,2931711530,18800,18800,18800,18800,0
|
|
20240805,180700,2931711530,18800,18800,18800,18800,0
|
|
20240805,180600,2931711530,18800,18800,18800,18800,0
|
|
20240805,180500,2931711530,18800,18800,18800,18800,0
|
|
20240805,180400,2931711530,18800,18800,18800,18800,0
|
|
20240805,180300,2931711530,18800,18800,18800,18800,0
|
|
20240805,180200,2931711530,18800,18800,18800,18800,0
|
|
20240805,180100,2931711530,18800,18800,18800,18800,0
|
|
20240805,180000,2931711530,18800,18800,18800,18800,0
|
|
20240805,175900,2931711530,18800,18800,18800,18800,0
|
|
20240805,175800,2931711530,18800,18800,18800,18800,0
|
|
20240805,175700,2931711530,18800,18800,18800,18800,0
|
|
20240805,175600,2931711530,18800,18800,18800,18800,2967
|
|
20240805,175500,2931711530,18800,18800,18800,18800,0
|
|
20240805,175400,2931711530,18800,18800,18800,18800,0
|
|
20240805,175300,2931711530,18800,18800,18800,18800,0
|
|
20240805,175200,2931711530,18800,18800,18800,18800,0
|
|
20240805,175100,2931711530,18800,18800,18800,18800,0
|
|
20240805,175000,2931711530,18800,18800,18800,18800,0
|
|
20240805,174900,2931711530,18800,18800,18800,18800,0
|
|
20240805,174800,2931711530,18800,18800,18800,18800,0
|
|
20240805,174700,2931711530,18800,18800,18800,18800,0
|
|
20240805,174600,2931711530,18800,18800,18800,18800,0
|
|
20240805,174500,2931711530,18800,18800,18800,18800,0
|
|
20240805,174400,2931711530,18800,18800,18800,18800,0
|
|
20240805,174300,2931711530,18800,18800,18800,18800,0
|
|
20240805,174200,2931711530,18800,18800,18800,18800,0
|
|
20240805,174100,2931711530,18800,18800,18800,18800,0
|
|
20240805,174000,2931711530,18800,18800,18800,18800,0
|
|
20240805,173900,2931711530,18800,18800,18800,18800,0
|
|
20240805,173800,2931711530,18800,18800,18800,18800,0
|
|
20240805,173700,2931711530,18800,18800,18800,18800,0
|
|
20240805,173600,2931711530,18800,18800,18800,18800,0
|
|
20240805,173500,2931711530,18800,18800,18800,18800,0
|
|
20240805,173400,2931711530,18800,18800,18800,18800,0
|
|
20240805,173300,2931711530,18800,18800,18800,18800,0
|
|
20240805,173200,2931711530,18800,18800,18800,18800,0
|
|
20240805,173100,2931711530,18800,18800,18800,18800,0
|
|
20240805,173000,2931711530,18800,18800,18800,18800,0
|
|
20240805,172900,2931711530,18800,18800,18800,18800,0
|
|
20240805,172800,2931711530,18800,18800,18800,18800,0
|
|
20240805,172700,2931711530,18800,18800,18800,18800,0
|
|
20240805,172600,2931711530,18800,18800,18800,18800,2967
|
|
20240805,172500,2931711530,18800,18800,18800,18800,0
|
|
20240805,172400,2931711530,18800,18800,18800,18800,0
|
|
20240805,172300,2931711530,18800,18800,18800,18800,0
|
|
20240805,172200,2931711530,18800,18800,18800,18800,0
|
|
20240805,172100,2931711530,18800,18800,18800,18800,0
|
|
20240805,172000,2931711530,18800,18800,18800,18800,0
|
|
20240805,171900,2931711530,18800,18800,18800,18800,0
|
|
20240805,171800,2931711530,18800,18800,18800,18800,0
|
|
20240805,171700,2931711530,18800,18800,18800,18800,0
|
|
20240805,171600,2931711530,18800,18800,18800,18800,0
|
|
20240805,171500,2931711530,18800,18800,18800,18800,0
|
|
20240805,171400,2931711530,18800,18800,18800,18800,0
|
|
20240805,171300,2931711530,18800,18800,18800,18800,0
|
|
20240805,171200,2931711530,18800,18800,18800,18800,0
|
|
20240805,171100,2931711530,18800,18800,18800,18800,0
|
|
20240805,171000,2931711530,18800,18800,18800,18800,0
|
|
20240805,170900,2931711530,18800,18800,18800,18800,0
|
|
20240805,170800,2931711530,18800,18800,18800,18800,0
|
|
20240805,170700,2931711530,18800,18800,18800,18800,0
|
|
20240805,170600,2931711530,18800,18800,18800,18800,0
|
|
20240805,170500,2931711530,18800,18800,18800,18800,0
|
|
20240805,170400,2931711530,18800,18800,18800,18800,0
|
|
20240805,170300,2931711530,18800,18800,18800,18800,0
|
|
20240805,170200,2931711530,18800,18800,18800,18800,0
|
|
20240805,170100,2931711530,18800,18800,18800,18800,0
|
|
20240805,170000,2931711530,18800,18800,18800,18800,0
|
|
20240805,165900,2931711530,18800,18800,18800,18800,0
|
|
20240805,165800,2931711530,18800,18800,18800,18800,0
|
|
20240805,165700,2931711530,18800,18800,18800,18800,0
|
|
20240805,165600,2931711530,18800,18800,18800,18800,2967
|
|
20240805,165500,2931711530,18800,18800,18800,18800,0
|
|
20240805,165400,2931711530,18800,18800,18800,18800,0
|
|
20240805,165300,2931711530,18800,18800,18800,18800,0
|
|
20240805,165200,2931711530,18800,18800,18800,18800,0
|
|
20240805,165100,2931711530,18800,18800,18800,18800,0
|
|
20240805,165000,2931711530,18800,18800,18800,18800,0
|
|
20240805,164900,2931711530,18800,18800,18800,18800,0
|
|
20240805,164800,2931711530,18800,18800,18800,18800,0
|
|
20240805,164700,2931711530,18800,18800,18800,18800,0
|
|
20240805,164600,2931711530,18800,18800,18800,18800,0
|
|
20240805,164500,2931711530,18800,18800,18800,18800,0
|
|
20240805,164400,2931711530,18800,18800,18800,18800,0
|
|
20240805,164300,2931711530,18800,18800,18800,18800,0
|
|
20240805,164200,2931711530,18800,18800,18800,18800,0
|
|
20240805,164100,2931711530,18800,18800,18800,18800,0
|
|
20240805,164000,2931711530,18800,18800,18800,18800,0
|
|
20240805,163900,2931711530,18800,18800,18800,18800,0
|
|
20240805,163800,2931711530,18800,18800,18800,18800,0
|
|
20240805,163700,2931711530,18800,18800,18800,18800,0
|
|
20240805,163600,2931711530,18800,18800,18800,18800,0
|
|
20240805,163500,2931711530,18800,18800,18800,18800,0
|
|
20240805,163400,2931711530,18800,18800,18800,18800,0
|
|
20240805,163300,2931711530,18800,18800,18800,18800,0
|
|
20240805,163200,2931711530,18800,18800,18800,18800,0
|
|
20240805,163100,2931711530,18800,18800,18800,18800,0
|
|
20240805,163000,2931711530,18800,18800,18800,18800,0
|
|
20240805,162900,2931711530,18800,18800,18800,18800,0
|
|
20240805,162800,2931711530,18800,18800,18800,18800,0
|
|
20240805,162700,2931711530,18800,18800,18800,18800,0
|
|
20240805,162600,2931711530,18800,18800,18800,18800,2967
|
|
20240805,162500,2931711530,18800,18800,18800,18800,0
|
|
20240805,162400,2931711530,18800,18800,18800,18800,0
|
|
20240805,162300,2931711530,18800,18800,18800,18800,0
|
|
20240805,162200,2931711530,18800,18800,18800,18800,0
|
|
20240805,162100,2931711530,18800,18800,18800,18800,0
|
|
20240805,162000,2931711530,18800,18800,18800,18800,0
|
|
20240805,161900,2931711530,18800,18800,18800,18800,0
|
|
20240805,161800,2931711530,18800,18800,18800,18800,0
|
|
20240805,161700,2931711530,18800,18800,18800,18800,0
|
|
20240805,161600,2931711530,18800,18800,18800,18800,0
|
|
20240805,161500,2931711530,18800,18800,18800,18800,0
|
|
20240805,161400,2931711530,18800,18800,18800,18800,0
|
|
20240805,161300,2931711530,18800,18800,18800,18800,0
|
|
20240805,161200,2931711530,18800,18800,18800,18800,0
|
|
20240805,161100,2931711530,18800,18800,18800,18800,0
|
|
20240805,161000,2931711530,18800,18800,18800,18800,0
|
|
20240805,160900,2931711530,18800,18800,18800,18800,0
|
|
20240805,160800,2931711530,18800,18800,18800,18800,0
|
|
20240805,160700,2931711530,18800,18800,18800,18800,0
|
|
20240805,160600,2931711530,18800,18800,18800,18800,0
|
|
20240805,160500,2931711530,18800,18800,18800,18800,0
|
|
20240805,160400,2931711530,18800,18800,18800,18800,0
|
|
20240805,160300,2931711530,18800,18800,18800,18800,0
|
|
20240805,160200,2931711530,18800,18800,18800,18800,0
|
|
20240805,160100,2931711530,18800,18800,18800,18800,0
|
|
20240805,160000,2931711530,18800,18800,18800,18800,0
|
|
20240805,155900,2931711530,18800,18800,18800,18800,0
|
|
20240805,155800,2931711530,18800,18800,18800,18800,0
|
|
20240805,155700,2931711530,18800,18800,18800,18800,0
|
|
20240805,155600,2931711530,18800,18800,18800,18800,2967
|
|
20240805,155500,2931711530,18800,18800,18800,18800,0
|
|
20240805,155400,2931711530,18800,18800,18800,18800,0
|
|
20240805,155300,2931711530,18800,18800,18800,18800,0
|
|
20240805,155200,2931711530,18800,18800,18800,18800,0
|
|
20240805,155100,2931711530,18800,18800,18800,18800,0
|
|
20240805,155000,2931711530,18800,18800,18800,18800,0
|
|
20240805,154900,2931711530,18800,18800,18800,18800,0
|
|
20240805,154800,2931711530,18800,18800,18800,18800,0
|
|
20240805,154700,2931711530,18800,18800,18800,18800,0
|
|
20240805,154600,2931711530,18800,18800,18800,18800,0
|
|
20240805,154500,2931711530,18800,18800,18800,18800,0
|
|
20240805,154400,2931711530,18800,18800,18800,18800,0
|
|
20240805,154300,2931711530,18800,18800,18800,18800,0
|
|
20240805,154200,2931711530,18800,18800,18800,18800,0
|
|
20240805,154100,2931711530,18800,18800,18800,18800,0
|
|
20240805,154000,2931711530,18800,18800,18800,18800,0
|
|
20240805,153900,2931711530,18800,18800,18800,18800,0
|
|
20240805,153800,2931711530,18800,18800,18800,18800,0
|
|
20240805,153700,2931711530,18800,18800,18800,18800,0
|
|
20240805,153600,2931711530,18800,18800,18800,18800,0
|
|
20240805,153500,2931711530,18800,18800,18800,18800,0
|
|
20240805,153400,2931711530,18800,18800,18800,18800,0
|
|
20240805,153300,2931711530,18800,18800,18800,18800,0
|
|
20240805,153200,2931711530,18800,18800,18800,18800,0
|
|
20240805,153100,2931711530,18800,18800,18800,18800,0
|
|
20240805,153000,2931711530,18800,18800,18800,18800,2967
|
|
20240805,152900,2875931930,18910,18910,18910,18910,0
|
|
20240805,152800,2875931930,18910,18910,18910,18910,0
|
|
20240805,152700,2875931930,18910,18910,18910,18910,0
|
|
20240805,152600,2875931930,18910,18910,18910,18910,0
|
|
20240805,152500,2875931930,18910,18910,18910,18910,0
|
|
20240805,152400,2875931930,18910,18910,18910,18910,0
|
|
20240805,152300,2875931930,18910,18910,18910,18910,0
|
|
20240805,152200,2875931930,18910,18910,18910,18910,0
|
|
20240805,152100,2875931930,18910,18910,18910,18910,0
|
|
20240805,152000,2875931930,18910,18910,18910,18910,0
|
|
20240805,151900,2875931930,18910,18850,18910,18850,201
|
|
20240805,151800,2872143020,18840,18920,18920,18840,240
|
|
20240805,151700,2867609370,18830,18930,18990,18830,2653
|
|
20240805,151600,2817461100,18930,18920,18930,18880,1768
|
|
20240805,151500,2784058690,18920,18880,18920,18830,3045
|
|
20240805,151400,2726579740,18880,18850,18890,18850,169
|
|
20240805,151300,2723388410,18890,18830,18890,18800,543
|
|
20240805,151200,2713166790,18800,18770,18800,18770,584
|
|
20240805,151100,2702198450,18780,18730,18790,18730,415
|
|
20240805,151000,2694412020,18720,18720,18800,18720,193
|
|
20240805,150900,2690790290,18810,18840,18850,18810,737
|
|
20240805,150800,2676907580,18850,18860,18860,18850,122
|
|
20240805,150700,2674606760,18870,18710,18870,18700,400
|
|
20240805,150600,2667091920,18870,18760,18880,18750,444
|
|
20240805,150500,2658759550,18750,18920,18920,18670,1440
|
|
20240805,150400,2631794630,18920,18910,18920,18700,371
|
|
20240805,150300,2624817230,18900,18900,18920,18670,329
|
|
20240805,150200,2618604620,18900,18910,18910,18900,111
|
|
20240805,150100,2616505870,18910,18850,18910,18640,1498
|
|
20240805,150000,2588487910,18840,18780,18940,18640,398
|
|
20240805,145900,2581028040,18810,18700,18810,18630,941
|
|
20240805,145800,2563420380,18700,18560,18700,18350,1820
|
|
20240805,145700,2529591520,18330,18250,18560,18200,1201
|
|
20240805,145600,2507441230,18550,18340,18580,18180,602
|
|
20240805,145500,2496393550,18340,18150,18590,18150,2247
|
|
20240805,145400,2455468800,18390,18580,18590,18390,667
|
|
20240805,145300,2443142750,18500,18500,18500,18500,787
|
|
20240805,145200,2428583250,17500,17500,17500,17500,0
|
|
20240805,145100,2428583250,17500,18630,18630,17500,4516
|
|
20240805,145000,2345915160,18610,18710,18730,18610,2972
|
|
20240805,144900,2290465760,18640,18660,18670,18630,1679
|
|
20240805,144800,2259150220,18650,18760,18760,18640,415
|
|
20240805,144700,2251395940,18750,18940,18940,18710,1546
|
|
20240805,144600,2222407360,18760,18810,19000,18760,2787
|
|
20240805,144500,2169875650,18810,18910,18910,18800,774
|
|
20240805,144400,2155300060,18910,18910,18910,18860,3679
|
|
20240805,144300,2085740000,19100,19100,19100,19100,0
|
|
20240805,144200,2085740000,19100,19100,19100,19100,0
|
|
20240805,144100,2085740000,19100,19100,19100,19100,0
|
|
20240805,144000,2085740000,19100,19100,19100,19100,0
|
|
20240805,143900,2085740000,19100,19100,19100,19100,0
|
|
20240805,143800,2085740000,19100,19100,19100,19100,0
|
|
20240805,143700,2085740000,19100,19100,19100,19100,0
|
|
20240805,143600,2085740000,19100,19100,19100,19100,0
|
|
20240805,143500,2085740000,19100,19100,19100,19100,0
|
|
20240805,143400,2085740000,19100,19100,19100,19100,0
|
|
20240805,143300,2085740000,19100,19100,19100,19100,0
|
|
20240805,143200,2085740000,19100,19100,19100,19100,0
|
|
20240805,143100,2085740000,19100,19100,19100,19100,0
|
|
20240805,143000,2085740000,19100,19100,19100,19100,0
|
|
20240805,142900,2085740000,19100,19100,19100,19100,0
|
|
20240805,142800,2085740000,19100,19100,19100,19100,0
|
|
20240805,142700,2085740000,19100,19100,19100,19100,0
|
|
20240805,142600,2085740000,19100,19100,19100,19100,0
|
|
20240805,142500,2085740000,19100,19100,19100,19100,0
|
|
20240805,142400,2085740000,19100,19100,19100,19100,0
|
|
20240805,142300,2085740000,19100,19100,19100,19100,0
|
|
20240805,142200,2085740000,19100,19100,19100,19100,0
|
|
20240805,142100,2085740000,19100,19100,19100,19100,0
|
|
20240805,142000,2085740000,19100,19100,19100,19100,0
|
|
20240805,141900,2085740000,19100,19100,19100,19100,0
|
|
20240805,141800,2085740000,19100,19100,19100,19100,0
|
|
20240805,141700,2085740000,19100,19100,19100,19100,0
|
|
20240805,141600,2085740000,19100,19100,19100,19100,0
|
|
20240805,141500,2085740000,19100,19100,19100,19100,0
|
|
20240805,141400,2085740000,19100,19100,19100,19100,40
|
|
20240805,141300,2084976000,19100,19100,19160,19100,163
|
|
20240805,141200,2081861620,19100,19130,19170,19100,1308
|
|
20240805,141100,2056862200,19170,19170,19170,19170,20
|
|
20240805,141000,2056478800,19120,19120,19120,19120,83
|
|
20240805,140900,2054891840,19170,19170,19170,19170,18
|
|
20240805,140800,2054546780,19160,19160,19160,19160,36
|
|
20240805,140700,2053857020,19170,19170,19170,19170,18
|
|
20240805,140600,2053511960,19170,19170,19170,19170,20
|
|
20240805,140500,2053128560,19170,19170,19170,19170,0
|
|
20240805,140400,2053128560,19170,19110,19170,19110,146
|
|
20240805,140300,2050337420,19170,19110,19170,19110,19
|
|
20240805,140200,2049973250,19170,19170,19170,19170,18
|
|
20240805,140100,2049628190,19170,19170,19170,19170,18
|
|
20240805,140000,2049283130,19150,19150,19150,19150,200
|
|
20240805,135900,2045453130,19150,19110,19150,19100,118
|
|
20240805,135800,2043197810,19110,19140,19150,19110,1132
|
|
20240805,135700,2021560280,19140,19140,19140,19140,18
|
|
20240805,135600,2021215760,19150,19150,19150,19150,18
|
|
20240805,135500,2020871060,19160,19150,19160,19120,561
|
|
20240805,135400,2010134500,19170,19170,19170,19150,20
|
|
20240805,135300,2009751120,19150,19170,19170,19150,93
|
|
20240805,135200,2007969810,19170,19170,19170,19170,19
|
|
20240805,135100,2007605580,19170,19180,19180,19170,308
|
|
20240805,135000,2001699580,19200,19200,19200,19190,596
|
|
20240805,134900,1990260680,19240,19190,19240,19190,45
|
|
20240805,134800,1989396230,19240,19230,19240,19230,51
|
|
20240805,134700,1988415320,19230,19230,19230,19230,49
|
|
20240805,134600,1987473050,19230,19210,19230,19210,55
|
|
20240805,134500,1986416460,19230,19230,19230,19230,33
|
|
20240805,134400,1985781870,19240,19240,19240,19240,38
|
|
20240805,134300,1985050750,19170,19180,19180,19170,500
|
|
20240805,134200,1975465370,19170,19250,19250,19170,215
|
|
20240805,134100,1971342110,19170,19260,19260,19170,1012
|
|
20240805,134000,1951940990,19260,19260,19270,19260,30
|
|
20240805,133900,1951363180,19270,19200,19270,19170,1565
|
|
20240805,133800,1921323160,19210,19280,19280,19210,589
|
|
20240805,133700,1909995540,19280,19280,19280,19280,35
|
|
20240805,133600,1909320740,19280,19240,19280,19240,26
|
|
20240805,133500,1908820060,19250,19290,19290,19250,211
|
|
20240805,133400,1904757110,19250,19270,19270,19250,356
|
|
20240805,133300,1897901630,19300,19300,19300,19280,208
|
|
20240805,133200,1893890810,19300,19300,19300,19300,31
|
|
20240805,133100,1893292510,19260,19300,19300,19260,514
|
|
20240805,133000,1883390220,19310,19270,19310,19270,181
|
|
20240805,132900,1879901150,19310,19270,19310,19270,180
|
|
20240805,132800,1876427390,19270,19270,19270,19270,48
|
|
20240805,132700,1875502430,19270,19270,19270,19260,108
|
|
20240805,132600,1873421980,19270,19270,19270,19270,126
|
|
20240805,132500,1870993960,19270,19270,19270,19270,252
|
|
20240805,132400,1866137920,19310,19310,19310,19310,29
|
|
20240805,132300,1865577930,19310,19310,19310,19310,30
|
|
20240805,132200,1864998630,19290,19250,19310,19250,274
|
|
20240805,132100,1859722930,19260,19270,19270,19260,30
|
|
20240805,132000,1859145010,19270,19280,19280,19260,436
|
|
20240805,131900,1850741630,19310,19310,19310,19310,29
|
|
20240805,131800,1850181640,19310,19320,19320,19310,30
|
|
20240805,131700,1849602160,19320,19320,19320,19320,1200
|
|
20240805,131600,1826418160,19320,19290,19320,19270,325
|
|
20240805,131500,1820151360,19280,19330,19330,19280,178
|
|
20240805,131400,1816716220,19330,19330,19330,19330,18
|
|
20240805,131300,1816368280,19330,19330,19330,19330,18
|
|
20240805,131200,1816020340,19330,19260,19330,19260,227
|
|
20240805,131100,1811638320,19280,19200,19280,19200,43
|
|
20240805,131000,1810811180,19200,19270,19280,19200,226
|
|
20240805,130900,1806458080,19280,19280,19280,19280,29
|
|
20240805,130800,1805898960,19270,19270,19270,19270,172
|
|
20240805,130700,1802584520,19280,19270,19280,19270,142
|
|
20240805,130600,1799847950,19270,19200,19270,19190,34
|
|
20240805,130500,1799194000,19190,19270,19270,19190,339
|
|
20240805,130400,1792685340,19210,19270,19270,19210,1729
|
|
20240805,130300,1759454260,19270,19270,19270,19270,51
|
|
20240805,130200,1758471490,19300,19220,19300,19220,263
|
|
20240805,130100,1753415190,19300,19220,19300,19220,21
|
|
20240805,130000,1753010130,19220,19300,19300,19220,115
|
|
20240805,125900,1750798310,19310,19310,19310,19310,18
|
|
20240805,125800,1750450730,19220,19220,19220,19220,197
|
|
20240805,125700,1746664390,19310,19220,19310,19220,118
|
|
20240805,125600,1744394000,19320,19320,19320,19320,18
|
|
20240805,125500,1744046240,19310,19280,19310,19200,1018
|
|
20240805,125400,1724451770,19280,19340,19340,19280,136
|
|
20240805,125300,1721828610,19340,19340,19340,19340,0
|
|
20240805,125200,1721828610,19340,19350,19350,19330,55
|
|
20240805,125100,1720765140,19350,19350,19380,19350,463
|
|
20240805,125000,1711804550,19370,19370,19370,19370,181
|
|
20240805,124900,1708298580,19370,19370,19370,19370,1
|
|
20240805,124800,1708279210,19350,19290,19350,19280,504
|
|
20240805,124700,1698558380,19370,19350,19370,19350,60
|
|
20240805,124600,1697397020,19340,19300,19340,19300,3030
|
|
20240805,124500,1638861270,19310,19310,19310,19310,18
|
|
20240805,124400,1638513690,19310,19270,19310,19260,500
|
|
20240805,124300,1628879310,19320,19320,19320,19270,121
|
|
20240805,124200,1626543690,19320,19270,19320,19270,30
|
|
20240805,124100,1625965340,19270,19300,19330,19270,1111
|
|
20240805,124000,1604530960,19340,19340,19340,19340,19
|
|
20240805,123900,1604163500,19300,19300,19300,19300,55
|
|
20240805,123800,1603102000,19340,19340,19340,19340,18
|
|
20240805,123700,1602753880,19300,19290,19300,19290,223
|
|
20240805,123600,1598450450,19300,19300,19300,19300,153
|
|
20240805,123500,1595497550,19300,19350,19350,19300,322
|
|
20240805,123400,1589282050,19350,19350,19350,19350,0
|
|
20240805,123300,1589282050,19350,19340,19350,19340,71
|
|
20240805,123200,1587908730,19340,19340,19340,19340,57
|
|
20240805,123100,1586806350,19340,19350,19350,19340,19
|
|
20240805,123000,1586438710,19350,19350,19350,19350,19
|
|
20240805,122900,1586071060,19310,19310,19310,19310,234
|
|
20240805,122800,1581552520,19400,19400,19400,19400,18
|
|
20240805,122700,1581203320,19300,19300,19300,19300,799
|
|
20240805,122600,1565782620,19290,19290,19290,19290,42
|
|
20240805,122500,1564972440,19280,19280,19280,19280,48
|
|
20240805,122400,1564047000,19270,19260,19270,19260,27
|
|
20240805,122300,1563526860,19280,19280,19280,19280,18
|
|
20240805,122200,1563179820,19270,19260,19270,19260,45
|
|
20240805,122100,1562312800,19280,19300,19300,19280,32
|
|
20240805,122000,1561695480,19240,19300,19300,19240,2015
|
|
20240805,121900,1522857990,19400,19400,19400,19400,44
|
|
20240805,121800,1522004390,19300,19300,19400,19300,125
|
|
20240805,121700,1519590090,19300,19390,19390,19300,34
|
|
20240805,121600,1518932270,19300,19400,19400,19300,318
|
|
20240805,121500,1512789280,19390,19390,19390,19390,0
|
|
20240805,121400,1512789280,19390,19390,19390,19390,38
|
|
20240805,121300,1512052460,19390,19390,19390,19390,18
|
|
20240805,121200,1511703440,19400,19400,19400,19400,18
|
|
20240805,121100,1511354240,19380,19380,19380,19380,18
|
|
20240805,121000,1511005400,19310,19390,19390,19310,55
|
|
20240805,120900,1509941350,19390,19390,19390,19390,21
|
|
20240805,120800,1509534160,19390,19390,19390,19390,19
|
|
20240805,120700,1509165750,19390,19380,19390,19380,21
|
|
20240805,120600,1508758740,19380,19300,19380,19270,156
|
|
20240805,120500,1505749100,19390,19300,19390,19300,74
|
|
20240805,120400,1504318740,19390,19300,19390,19300,63
|
|
20240805,120300,1503101220,19390,19390,19390,19390,18
|
|
20240805,120200,1502752200,19400,19400,19400,19400,18
|
|
20240805,120100,1502403000,19420,19420,19420,19420,0
|
|
20240805,120000,1502403000,19420,19420,19420,19420,19
|
|
20240805,115900,1502034020,19420,19420,19420,19420,21
|
|
20240805,115800,1501626200,19420,19420,19420,19420,18
|
|
20240805,115700,1501276640,19270,19440,19440,19270,22
|
|
20240805,115600,1500849640,19440,19440,19440,19440,1
|
|
20240805,115500,1500830200,19440,19290,19440,19250,219
|
|
20240805,115400,1496605340,19290,19300,19440,19290,269
|
|
20240805,115300,1491412000,19300,19400,19440,19300,1064
|
|
20240805,115200,1470865380,19400,19470,19470,19400,42
|
|
20240805,115100,1470049320,19400,19400,19400,19400,25
|
|
20240805,115000,1469564320,19410,19410,19410,19410,107
|
|
20240805,114900,1467487450,19490,19410,19490,19410,20
|
|
20240805,114800,1467097810,19490,19490,19490,19490,18
|
|
20240805,114700,1466746990,19490,19490,19490,19490,0
|
|
20240805,114600,1466746990,19490,19420,19490,19380,350
|
|
20240805,114500,1459961760,19430,19430,19430,19430,83
|
|
20240805,114400,1458349070,19500,19460,19500,19450,55
|
|
20240805,114300,1457278370,19450,19500,19500,19450,28
|
|
20240805,114200,1456732870,19450,19460,19460,19450,32
|
|
20240805,114100,1456110390,19490,19480,19490,19480,492
|
|
20240805,114000,1446525350,19510,19510,19510,19510,18
|
|
20240805,113900,1446174170,19510,19510,19510,19510,69
|
|
20240805,113800,1444827980,19480,19480,19480,19480,62
|
|
20240805,113700,1443620220,19460,19480,19480,19460,255
|
|
20240805,113600,1438656680,19480,19480,19480,19480,3
|
|
20240805,113500,1438598240,19450,19450,19450,19450,8
|
|
20240805,113400,1438442640,19450,19490,19490,19450,98
|
|
20240805,113300,1436535380,19490,19510,19510,19490,115
|
|
20240805,113200,1434293670,19510,19510,19510,19510,15
|
|
20240805,113100,1434001020,19510,19510,19510,19510,29
|
|
20240805,113000,1433435230,19520,19520,19520,19520,48
|
|
20240805,112900,1432498270,19520,19510,19520,19510,28
|
|
20240805,112800,1431951720,19500,19510,19510,19490,261
|
|
20240805,112700,1426862480,19490,19450,19490,19450,1698
|
|
20240805,112600,1393791040,19450,19450,19450,19450,17
|
|
20240805,112500,1393460390,19430,19410,19430,19410,171
|
|
20240805,112400,1390140280,19380,19380,19410,19380,1107
|
|
20240805,112300,1368659360,19380,19340,19380,19340,323
|
|
20240805,112200,1362405760,19350,19350,19350,19350,28
|
|
20240805,112100,1361863960,19290,19350,19350,19290,39
|
|
20240805,112000,1361109610,19350,19260,19350,19260,89
|
|
20240805,111900,1359393490,19350,19350,19350,19350,17
|
|
20240805,111800,1359064540,19360,19360,19360,19360,0
|
|
20240805,111700,1359064540,19360,19350,19360,19350,71
|
|
20240805,111600,1357690510,19360,19360,19360,19360,17
|
|
20240805,111500,1357361390,19360,19360,19360,19360,18
|
|
20240805,111400,1357012910,19370,19270,19370,19270,116
|
|
20240805,111300,1354775890,19270,19270,19270,19270,100
|
|
20240805,111200,1352848890,19320,19320,19320,19320,18
|
|
20240805,111100,1352501130,19310,19240,19310,19240,24
|
|
20240805,111000,1352037900,19240,19230,19240,19230,29
|
|
20240805,110900,1351479980,19220,19200,19220,19200,160
|
|
20240805,110800,1348406030,19180,19180,19180,19180,0
|
|
20240805,110700,1348406030,19180,19190,19200,19180,109
|
|
20240805,110600,1346314240,19190,19220,19220,19190,1112
|
|
20240805,110500,1324962230,19220,19310,19320,19220,1443
|
|
20240805,110400,1297181100,19310,19310,19310,19310,155
|
|
20240805,110300,1294188050,19310,19310,19310,19310,21
|
|
20240805,110200,1293782540,19310,19290,19310,19290,136
|
|
20240805,110100,1291158670,19280,19270,19280,19270,39
|
|
20240805,110000,1290406770,19270,19260,19270,19260,5
|
|
20240805,105900,1290310450,19260,19260,19260,19260,0
|
|
20240805,105800,1290310450,19260,19260,19260,19260,20
|
|
20240805,105700,1289925250,19260,19260,19260,19260,23
|
|
20240805,105600,1289482270,19260,19260,19260,19260,14
|
|
20240805,105500,1289212630,19250,19250,19250,19250,1
|
|
20240805,105400,1289193380,19240,19240,19240,19240,151
|
|
20240805,105300,1286288140,19250,19250,19310,19250,6373
|
|
20240805,105200,1163607830,19250,19300,19300,19250,1233
|
|
20240805,105100,1139814390,19310,19340,19340,19310,1698
|
|
20240805,105000,1107008590,19340,19360,19360,19340,621
|
|
20240805,104900,1094994730,19360,19370,19370,19350,957
|
|
20240805,104800,1076467070,19380,19380,19390,19380,120
|
|
20240805,104700,1074141390,19390,19400,19400,19390,11
|
|
20240805,104600,1073928090,19410,19410,19410,19410,49
|
|
20240805,104500,1072977000,19430,19430,19430,19430,0
|
|
20240805,104400,1072977000,19430,19430,19430,19430,26
|
|
20240805,104300,1072471820,19460,19460,19460,19450,29
|
|
20240805,104200,1071907740,19460,19460,19460,19460,180
|
|
20240805,104100,1068404940,19460,19460,19460,19460,71
|
|
20240805,104000,1067023280,19400,19360,19400,19360,354
|
|
20240805,103900,1060160040,19380,19380,19380,19360,179
|
|
20240805,103800,1056691580,19380,19390,19390,19380,41
|
|
20240805,103700,1055896610,19390,19390,19390,19390,149
|
|
20240805,103600,1053007500,19400,19400,19400,19400,646
|
|
20240805,103500,1040475100,19400,19450,19450,19400,2314
|
|
20240805,103400,995549840,19450,19440,19450,19440,534
|
|
20240805,103300,985165220,19450,19450,19450,19450,10
|
|
20240805,103200,984970720,19450,19450,19450,19450,31
|
|
20240805,103100,984367770,19450,19450,19450,19450,3
|
|
20240805,103000,984309420,19450,19450,19450,19450,13
|
|
20240805,102900,984056570,19450,19440,19450,19440,17
|
|
20240805,102800,983726080,19450,19470,19470,19440,483
|
|
20240805,102700,974329180,19480,19480,19480,19480,26
|
|
20240805,102600,973822700,19500,19500,19500,19500,17
|
|
20240805,102500,973491200,19500,19500,19500,19500,0
|
|
20240805,102400,973491200,19500,19500,19500,19500,5
|
|
20240805,102300,973393700,19510,19510,19510,19510,140
|
|
20240805,102200,970662300,19580,19580,19580,19580,0
|
|
20240805,102100,970662300,19580,19520,19580,19520,196
|
|
20240805,102000,966827710,19520,19520,19520,19520,0
|
|
20240805,101900,966827710,19520,19520,19520,19520,0
|
|
20240805,101800,966827710,19520,19460,19520,19460,81
|
|
20240805,101700,965249590,19460,19460,19460,19450,182
|
|
20240805,101600,961708530,19460,19460,19460,19460,0
|
|
20240805,101500,961708530,19460,19460,19460,19460,110
|
|
20240805,101400,959567930,19450,19450,19450,19430,479
|
|
20240805,101300,950254250,19440,19450,19450,19440,113
|
|
20240805,101200,948057400,19450,19450,19450,19450,57
|
|
20240805,101100,946948750,19460,19500,19500,19450,2389
|
|
20240805,101000,900396380,19500,19500,19500,19500,385
|
|
20240805,100900,892888880,19510,19520,19520,19510,1178
|
|
20240805,100800,869903660,19570,19570,19570,19570,6
|
|
20240805,100700,869786240,19590,19590,19590,19590,10
|
|
20240805,100600,869590340,19520,19520,19520,19520,246
|
|
20240805,100500,864788420,19590,19590,19590,19590,6
|
|
20240805,100400,864670880,19590,19590,19590,19590,1
|
|
20240805,100300,864651290,19590,19550,19590,19520,212
|
|
20240805,100200,860511320,19590,19590,19590,19590,0
|
|
20240805,100100,860511320,19590,19590,19590,19590,30
|
|
20240805,100000,859923620,19590,19590,19590,19590,29
|
|
20240805,095900,859355510,19590,19590,19590,19590,0
|
|
20240805,095800,859355510,19590,19590,19590,19590,0
|
|
20240805,095700,859355510,19590,19590,19590,19590,60
|
|
20240805,095600,858180110,19590,19590,19590,19590,0
|
|
20240805,095500,858180110,19590,19590,19590,19590,32
|
|
20240805,095400,857553230,19590,19590,19590,19590,4
|
|
20240805,095300,857474870,19500,19520,19520,19500,540
|
|
20240805,095200,846941900,19520,19550,19550,19520,1092
|
|
20240805,095100,825621920,19550,19560,19560,19550,165
|
|
20240805,095000,822394580,19560,19550,19560,19550,722
|
|
20240805,094900,808275880,19550,19550,19550,19550,1
|
|
20240805,094800,808256330,19550,19540,19550,19520,735
|
|
20240805,094700,793898710,19550,19540,19550,19540,5
|
|
20240805,094600,793801000,19550,19550,19550,19550,0
|
|
20240805,094500,793801000,19550,19600,19600,19550,670
|
|
20240805,094400,780699140,19690,19690,19690,19690,10
|
|
20240805,094300,780502240,19700,19620,19700,19600,362
|
|
20240805,094200,773403620,19620,19710,19730,19620,318
|
|
20240805,094100,767143760,19730,19720,19730,19720,61
|
|
20240805,094000,765940830,19730,19730,19730,19730,11
|
|
20240805,093900,765723800,19740,19740,19740,19740,20
|
|
20240805,093800,765329000,19630,19650,19650,19630,166
|
|
20240805,093700,762067670,19690,19700,19780,19690,3201
|
|
20240805,093600,699029720,19780,19780,19780,19780,0
|
|
20240805,093500,699029720,19780,19700,19780,19700,393
|
|
20240805,093400,691287540,19700,19690,19700,19690,1387
|
|
20240805,093300,663968670,19700,19690,19700,19690,541
|
|
20240805,093200,653311320,19690,19700,19700,19690,341
|
|
20240805,093100,646596710,19710,19710,19710,19710,50
|
|
20240805,093000,645611210,19700,19700,19700,19700,200
|
|
20240805,092900,641671210,19800,19700,19800,19600,1021
|
|
20240805,092800,621513000,19580,19580,19580,19580,10
|
|
20240805,092700,621317200,19560,19630,19640,19560,1673
|
|
20240805,092600,588468450,19620,19510,19620,19500,524
|
|
20240805,092500,578226890,19510,19500,19510,19500,8
|
|
20240805,092400,578070880,19500,19500,19510,19500,176
|
|
20240805,092300,574638630,19470,19490,19500,19470,2285
|
|
20240805,092200,530109200,19490,19530,19530,19490,2395
|
|
20240805,092100,483395640,19520,19560,19560,19520,1476
|
|
20240805,092000,454550000,19600,19600,19600,19600,503
|
|
20240805,091900,444691200,19600,19570,19600,19560,1651
|
|
20240805,091800,412338910,19570,19630,19630,19570,1348
|
|
20240805,091700,385942110,19590,19610,19640,19590,439
|
|
20240805,091600,377327420,19610,19590,19610,19590,85
|
|
20240805,091500,375660670,19590,19590,19590,19590,58
|
|
20240805,091400,374524450,19580,19640,19640,19580,2745
|
|
20240805,091300,320709990,19710,19640,19710,19640,36
|
|
20240805,091200,320002880,19640,19650,19720,19630,121
|
|
20240805,091100,317626470,19700,19650,19700,19630,391
|
|
20240805,091000,309930680,19620,19610,19640,19600,2150
|
|
20240805,090900,267771110,19610,19620,19620,19610,1275
|
|
20240805,090800,242756280,19630,19640,19640,19630,890
|
|
20240805,090700,225282750,19640,19660,19660,19640,1054
|
|
20240805,090600,204570310,19660,19660,19680,19650,783
|
|
20240805,090500,189178890,19660,19690,19690,19630,1990
|
|
20240805,090400,150086080,19690,19640,19700,19640,849
|
|
20240805,090300,133386340,19640,19630,19670,19620,479
|
|
20240805,090200,123981610,19670,19620,19670,19620,1482
|
|
20240805,090100,94880120,19620,19820,19820,19610,2651
|
|
20240805,090000,42505430,19820,19900,19940,19810,2137
|