598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185500,1926898370,19480,19480,19480,19480,366
|
|
20240823,185400,1926898370,19480,19480,19480,19480,0
|
|
20240823,185300,1926898370,19480,19480,19480,19480,0
|
|
20240823,185200,1926898370,19480,19480,19480,19480,0
|
|
20240823,185100,1926898370,19480,19480,19480,19480,0
|
|
20240823,185000,1926898370,19480,19480,19480,19480,0
|
|
20240823,184900,1926898370,19480,19480,19480,19480,0
|
|
20240823,184800,1926898370,19480,19480,19480,19480,0
|
|
20240823,184700,1926898370,19480,19480,19480,19480,0
|
|
20240823,184600,1926898370,19480,19480,19480,19480,0
|
|
20240823,184500,1926898370,19480,19480,19480,19480,0
|
|
20240823,184400,1926898370,19480,19480,19480,19480,0
|
|
20240823,184300,1926898370,19480,19480,19480,19480,0
|
|
20240823,184200,1926898370,19480,19480,19480,19480,0
|
|
20240823,184100,1926898370,19480,19480,19480,19480,0
|
|
20240823,184000,1926898370,19480,19480,19480,19480,0
|
|
20240823,183900,1926898370,19480,19480,19480,19480,0
|
|
20240823,183800,1926898370,19480,19480,19480,19480,0
|
|
20240823,183700,1926898370,19480,19480,19480,19480,0
|
|
20240823,183600,1926898370,19480,19480,19480,19480,0
|
|
20240823,183500,1926898370,19480,19480,19480,19480,0
|
|
20240823,183400,1926898370,19480,19480,19480,19480,0
|
|
20240823,183300,1926898370,19480,19480,19480,19480,0
|
|
20240823,183200,1926898370,19480,19480,19480,19480,0
|
|
20240823,183100,1926898370,19480,19480,19480,19480,0
|
|
20240823,183000,1926898370,19480,19480,19480,19480,0
|
|
20240823,182900,1926898370,19480,19480,19480,19480,0
|
|
20240823,182800,1926898370,19480,19480,19480,19480,0
|
|
20240823,182700,1926898370,19480,19480,19480,19480,0
|
|
20240823,182600,1926898370,19480,19480,19480,19480,0
|
|
20240823,182500,1926898370,19480,19480,19480,19480,366
|
|
20240823,182400,1926898370,19480,19480,19480,19480,0
|
|
20240823,182300,1926898370,19480,19480,19480,19480,0
|
|
20240823,182200,1926898370,19480,19480,19480,19480,0
|
|
20240823,182100,1926898370,19480,19480,19480,19480,0
|
|
20240823,182000,1926898370,19480,19480,19480,19480,0
|
|
20240823,181900,1926898370,19480,19480,19480,19480,0
|
|
20240823,181800,1926898370,19480,19480,19480,19480,0
|
|
20240823,181700,1926898370,19480,19480,19480,19480,0
|
|
20240823,181600,1926898370,19480,19480,19480,19480,0
|
|
20240823,181500,1926898370,19480,19480,19480,19480,0
|
|
20240823,181400,1926898370,19480,19480,19480,19480,0
|
|
20240823,181300,1926898370,19480,19480,19480,19480,0
|
|
20240823,181200,1926898370,19480,19480,19480,19480,0
|
|
20240823,181100,1926898370,19480,19480,19480,19480,0
|
|
20240823,181000,1926898370,19480,19480,19480,19480,0
|
|
20240823,180900,1926898370,19480,19480,19480,19480,0
|
|
20240823,180800,1926898370,19480,19480,19480,19480,0
|
|
20240823,180700,1926898370,19480,19480,19480,19480,0
|
|
20240823,180600,1926898370,19480,19480,19480,19480,0
|
|
20240823,180500,1926898370,19480,19480,19480,19480,0
|
|
20240823,180400,1926898370,19480,19480,19480,19480,0
|
|
20240823,180300,1926898370,19480,19480,19480,19480,0
|
|
20240823,180200,1926898370,19480,19480,19480,19480,0
|
|
20240823,180100,1926898370,19480,19480,19480,19480,0
|
|
20240823,180000,1926898370,19480,19480,19480,19480,0
|
|
20240823,175900,1926898370,19480,19480,19480,19480,0
|
|
20240823,175800,1926898370,19480,19480,19480,19480,0
|
|
20240823,175700,1926898370,19480,19480,19480,19480,0
|
|
20240823,175600,1926898370,19480,19480,19480,19480,0
|
|
20240823,175500,1926898370,19480,19480,19480,19480,366
|
|
20240823,175400,1926898370,19480,19480,19480,19480,0
|
|
20240823,175300,1926898370,19480,19480,19480,19480,0
|
|
20240823,175200,1926898370,19480,19480,19480,19480,0
|
|
20240823,175100,1926898370,19480,19480,19480,19480,0
|
|
20240823,175000,1926898370,19480,19480,19480,19480,0
|
|
20240823,174900,1926898370,19480,19480,19480,19480,0
|
|
20240823,174800,1926898370,19480,19480,19480,19480,0
|
|
20240823,174700,1926898370,19480,19480,19480,19480,0
|
|
20240823,174600,1926898370,19480,19480,19480,19480,0
|
|
20240823,174500,1926898370,19480,19480,19480,19480,0
|
|
20240823,174400,1926898370,19480,19480,19480,19480,0
|
|
20240823,174300,1926898370,19480,19480,19480,19480,0
|
|
20240823,174200,1926898370,19480,19480,19480,19480,0
|
|
20240823,174100,1926898370,19480,19480,19480,19480,0
|
|
20240823,174000,1926898370,19480,19480,19480,19480,0
|
|
20240823,173900,1926898370,19480,19480,19480,19480,0
|
|
20240823,173800,1926898370,19480,19480,19480,19480,0
|
|
20240823,173700,1926898370,19480,19480,19480,19480,0
|
|
20240823,173600,1926898370,19480,19480,19480,19480,0
|
|
20240823,173500,1926898370,19480,19480,19480,19480,0
|
|
20240823,173400,1926898370,19480,19480,19480,19480,0
|
|
20240823,173300,1926898370,19480,19480,19480,19480,0
|
|
20240823,173200,1926898370,19480,19480,19480,19480,0
|
|
20240823,173100,1926898370,19480,19480,19480,19480,0
|
|
20240823,173000,1926898370,19480,19480,19480,19480,0
|
|
20240823,172900,1926898370,19480,19480,19480,19480,0
|
|
20240823,172800,1926898370,19480,19480,19480,19480,0
|
|
20240823,172700,1926898370,19480,19480,19480,19480,0
|
|
20240823,172600,1926898370,19480,19480,19480,19480,0
|
|
20240823,172500,1926898370,19480,19480,19480,19480,366
|
|
20240823,172400,1926898370,19480,19480,19480,19480,0
|
|
20240823,172300,1926898370,19480,19480,19480,19480,0
|
|
20240823,172200,1926898370,19480,19480,19480,19480,0
|
|
20240823,172100,1926898370,19480,19480,19480,19480,0
|
|
20240823,172000,1926898370,19480,19480,19480,19480,0
|
|
20240823,171900,1926898370,19480,19480,19480,19480,0
|
|
20240823,171800,1926898370,19480,19480,19480,19480,0
|
|
20240823,171700,1926898370,19480,19480,19480,19480,0
|
|
20240823,171600,1926898370,19480,19480,19480,19480,0
|
|
20240823,171500,1926898370,19480,19480,19480,19480,0
|
|
20240823,171400,1926898370,19480,19480,19480,19480,0
|
|
20240823,171300,1926898370,19480,19480,19480,19480,0
|
|
20240823,171200,1926898370,19480,19480,19480,19480,0
|
|
20240823,171100,1926898370,19480,19480,19480,19480,0
|
|
20240823,171000,1926898370,19480,19480,19480,19480,0
|
|
20240823,170900,1926898370,19480,19480,19480,19480,0
|
|
20240823,170800,1926898370,19480,19480,19480,19480,0
|
|
20240823,170700,1926898370,19480,19480,19480,19480,0
|
|
20240823,170600,1926898370,19480,19480,19480,19480,0
|
|
20240823,170500,1926898370,19480,19480,19480,19480,0
|
|
20240823,170400,1926898370,19480,19480,19480,19480,0
|
|
20240823,170300,1926898370,19480,19480,19480,19480,0
|
|
20240823,170200,1926898370,19480,19480,19480,19480,0
|
|
20240823,170100,1926898370,19480,19480,19480,19480,0
|
|
20240823,170000,1926898370,19480,19480,19480,19480,0
|
|
20240823,165900,1926898370,19480,19480,19480,19480,0
|
|
20240823,165800,1926898370,19480,19480,19480,19480,0
|
|
20240823,165700,1926898370,19480,19480,19480,19480,0
|
|
20240823,165600,1926898370,19480,19480,19480,19480,0
|
|
20240823,165500,1926898370,19480,19480,19480,19480,366
|
|
20240823,165400,1926898370,19480,19480,19480,19480,0
|
|
20240823,165300,1926898370,19480,19480,19480,19480,0
|
|
20240823,165200,1926898370,19480,19480,19480,19480,0
|
|
20240823,165100,1926898370,19480,19480,19480,19480,0
|
|
20240823,165000,1926898370,19480,19480,19480,19480,0
|
|
20240823,164900,1926898370,19480,19480,19480,19480,0
|
|
20240823,164800,1926898370,19480,19480,19480,19480,0
|
|
20240823,164700,1926898370,19480,19480,19480,19480,0
|
|
20240823,164600,1926898370,19480,19480,19480,19480,0
|
|
20240823,164500,1926898370,19480,19480,19480,19480,0
|
|
20240823,164400,1926898370,19480,19480,19480,19480,0
|
|
20240823,164300,1926898370,19480,19480,19480,19480,0
|
|
20240823,164200,1926898370,19480,19480,19480,19480,0
|
|
20240823,164100,1926898370,19480,19480,19480,19480,0
|
|
20240823,164000,1926898370,19480,19480,19480,19480,0
|
|
20240823,163900,1926898370,19480,19480,19480,19480,0
|
|
20240823,163800,1926898370,19480,19480,19480,19480,0
|
|
20240823,163700,1926898370,19480,19480,19480,19480,0
|
|
20240823,163600,1926898370,19480,19480,19480,19480,0
|
|
20240823,163500,1926898370,19480,19480,19480,19480,0
|
|
20240823,163400,1926898370,19480,19480,19480,19480,0
|
|
20240823,163300,1926898370,19480,19480,19480,19480,0
|
|
20240823,163200,1926898370,19480,19480,19480,19480,0
|
|
20240823,163100,1926898370,19480,19480,19480,19480,0
|
|
20240823,163000,1926898370,19480,19480,19480,19480,0
|
|
20240823,162900,1926898370,19480,19480,19480,19480,0
|
|
20240823,162800,1926898370,19480,19480,19480,19480,0
|
|
20240823,162700,1926898370,19480,19480,19480,19480,0
|
|
20240823,162600,1926898370,19480,19480,19480,19480,0
|
|
20240823,162500,1926898370,19480,19480,19480,19480,366
|
|
20240823,162400,1926898370,19480,19480,19480,19480,0
|
|
20240823,162300,1926898370,19480,19480,19480,19480,0
|
|
20240823,162200,1926898370,19480,19480,19480,19480,0
|
|
20240823,162100,1926898370,19480,19480,19480,19480,0
|
|
20240823,162000,1926898370,19480,19480,19480,19480,0
|
|
20240823,161900,1926898370,19480,19480,19480,19480,0
|
|
20240823,161800,1926898370,19480,19480,19480,19480,0
|
|
20240823,161700,1926898370,19480,19480,19480,19480,0
|
|
20240823,161600,1926898370,19480,19480,19480,19480,0
|
|
20240823,161500,1926898370,19480,19480,19480,19480,0
|
|
20240823,161400,1926898370,19480,19480,19480,19480,0
|
|
20240823,161300,1926898370,19480,19480,19480,19480,0
|
|
20240823,161200,1926898370,19480,19480,19480,19480,0
|
|
20240823,161100,1926898370,19480,19480,19480,19480,0
|
|
20240823,161000,1926898370,19480,19480,19480,19480,0
|
|
20240823,160900,1926898370,19480,19480,19480,19480,0
|
|
20240823,160800,1926898370,19480,19480,19480,19480,0
|
|
20240823,160700,1926898370,19480,19480,19480,19480,0
|
|
20240823,160600,1926898370,19480,19480,19480,19480,0
|
|
20240823,160500,1926898370,19480,19480,19480,19480,0
|
|
20240823,160400,1926898370,19480,19480,19480,19480,0
|
|
20240823,160300,1926898370,19480,19480,19480,19480,0
|
|
20240823,160200,1926898370,19480,19480,19480,19480,0
|
|
20240823,160100,1926898370,19480,19480,19480,19480,0
|
|
20240823,160000,1926898370,19480,19480,19480,19480,0
|
|
20240823,155900,1926898370,19480,19480,19480,19480,0
|
|
20240823,155800,1926898370,19480,19480,19480,19480,0
|
|
20240823,155700,1926898370,19480,19480,19480,19480,0
|
|
20240823,155600,1926898370,19480,19480,19480,19480,0
|
|
20240823,155500,1926898370,19480,19480,19480,19480,366
|
|
20240823,155400,1926898370,19480,19480,19480,19480,0
|
|
20240823,155300,1926898370,19480,19480,19480,19480,0
|
|
20240823,155200,1926898370,19480,19480,19480,19480,0
|
|
20240823,155100,1926898370,19480,19480,19480,19480,0
|
|
20240823,155000,1926898370,19480,19480,19480,19480,0
|
|
20240823,154900,1926898370,19480,19480,19480,19480,0
|
|
20240823,154800,1926898370,19480,19480,19480,19480,0
|
|
20240823,154700,1926898370,19480,19480,19480,19480,0
|
|
20240823,154600,1926898370,19480,19480,19480,19480,0
|
|
20240823,154500,1926898370,19480,19480,19480,19480,0
|
|
20240823,154400,1926898370,19480,19480,19480,19480,0
|
|
20240823,154300,1926898370,19480,19480,19480,19480,0
|
|
20240823,154200,1926898370,19480,19480,19480,19480,0
|
|
20240823,154100,1926898370,19480,19480,19480,19480,0
|
|
20240823,154000,1926898370,19480,19480,19480,19480,0
|
|
20240823,153900,1926898370,19480,19480,19480,19480,0
|
|
20240823,153800,1926898370,19480,19480,19480,19480,0
|
|
20240823,153700,1926898370,19480,19480,19480,19480,0
|
|
20240823,153600,1926898370,19480,19480,19480,19480,0
|
|
20240823,153500,1926898370,19480,19480,19480,19480,0
|
|
20240823,153400,1926898370,19480,19480,19480,19480,0
|
|
20240823,153300,1926898370,19480,19480,19480,19480,0
|
|
20240823,153200,1926898370,19480,19480,19480,19480,0
|
|
20240823,153100,1926898370,19480,19480,19480,19480,0
|
|
20240823,153000,1926898370,19480,19480,19480,19480,366
|
|
20240823,152900,1919768690,19480,19480,19480,19480,0
|
|
20240823,152800,1919768690,19480,19480,19480,19480,0
|
|
20240823,152700,1919768690,19480,19480,19480,19480,0
|
|
20240823,152600,1919768690,19480,19480,19480,19480,0
|
|
20240823,152500,1919768690,19480,19480,19480,19480,0
|
|
20240823,152400,1919768690,19480,19480,19480,19480,0
|
|
20240823,152300,1919768690,19480,19480,19480,19480,0
|
|
20240823,152200,1919768690,19480,19480,19480,19480,0
|
|
20240823,152100,1919768690,19480,19480,19480,19480,0
|
|
20240823,152000,1919768690,19480,19480,19480,19480,0
|
|
20240823,151900,1919768690,19480,19440,19480,19440,444
|
|
20240823,151800,1911129030,19440,19440,19440,19440,87
|
|
20240823,151700,1909437750,19370,19370,19430,19370,1552
|
|
20240823,151600,1879347770,19370,19370,19390,19370,179
|
|
20240823,151500,1875878860,19370,19370,19370,19370,86
|
|
20240823,151400,1874213040,19370,19380,19380,19370,169
|
|
20240823,151300,1870939360,19370,19390,19390,19370,444
|
|
20240823,151200,1862333990,19400,19390,19400,19390,10
|
|
20240823,151100,1862140080,19390,19390,19390,19390,90
|
|
20240823,151000,1860394980,19400,19400,19400,19390,195
|
|
20240823,150900,1856612330,19390,19390,19400,19390,253
|
|
20240823,150800,1851705020,19400,19390,19400,19390,157
|
|
20240823,150700,1848659440,19410,19400,19410,19400,558
|
|
20240823,150600,1837834220,19400,19380,19400,19380,302
|
|
20240823,150500,1831977190,19380,19390,19400,19380,352
|
|
20240823,150400,1825150650,19380,19370,19380,19370,212
|
|
20240823,150300,1821042800,19370,19370,19370,19370,35
|
|
20240823,150200,1820364850,19370,19370,19380,19370,244
|
|
20240823,150100,1815638190,19370,19370,19370,19370,0
|
|
20240823,150000,1815638190,19370,19370,19370,19370,58
|
|
20240823,145900,1814514730,19400,19380,19400,19380,253
|
|
20240823,145800,1809609160,19380,19380,19380,19380,235
|
|
20240823,145700,1805054860,19410,19390,19410,19390,681
|
|
20240823,145600,1791846900,19400,19390,19400,19390,57
|
|
20240823,145500,1790741660,19390,19390,19390,19390,46
|
|
20240823,145400,1789849720,19390,19390,19400,19390,195
|
|
20240823,145300,1786068570,19420,19400,19420,19400,309
|
|
20240823,145200,1780070790,19380,19410,19410,19380,73
|
|
20240823,145100,1778655270,19420,19400,19420,19400,169
|
|
20240823,145000,1775374950,19390,19400,19400,19370,219
|
|
20240823,144900,1771127170,19420,19400,19420,19400,216
|
|
20240823,144800,1766934540,19400,19400,19400,19400,47
|
|
20240823,144700,1766022740,19420,19410,19420,19410,191
|
|
20240823,144600,1762313970,19430,19400,19430,19400,47
|
|
20240823,144500,1761401450,19400,19410,19430,19400,252
|
|
20240823,144400,1756509050,19400,19400,19400,19400,22
|
|
20240823,144300,1756082250,19420,19410,19420,19400,334
|
|
20240823,144200,1749599280,19410,19430,19430,19410,185
|
|
20240823,144100,1746005210,19410,19410,19410,19410,23
|
|
20240823,144000,1745558780,19410,19430,19430,19410,176
|
|
20240823,143900,1742139560,19420,19410,19420,19410,220
|
|
20240823,143800,1737868440,19410,19430,19430,19410,194
|
|
20240823,143700,1734099920,19410,19430,19430,19410,192
|
|
20240823,143600,1730370040,19410,19410,19410,19410,47
|
|
20240823,143500,1729457770,19440,19420,19440,19410,184
|
|
20240823,143400,1725884710,19420,19420,19420,19420,46
|
|
20240823,143300,1724991390,19410,19410,19410,19410,0
|
|
20240823,143200,1724991390,19410,19420,19450,19410,543
|
|
20240823,143100,1714436880,19420,19420,19420,19420,23
|
|
20240823,143000,1713990220,19420,19430,19430,19420,203
|
|
20240823,142900,1710046170,19430,19430,19430,19430,60
|
|
20240823,142800,1708880370,19420,19410,19420,19410,295
|
|
20240823,142700,1703152810,19410,19450,19460,19410,257
|
|
20240823,142600,1698154970,19450,19400,19450,19400,282
|
|
20240823,142500,1692676350,19420,19400,19420,19400,376
|
|
20240823,142400,1685376210,19400,19410,19410,19370,249
|
|
20240823,142300,1680546540,19410,19410,19410,19410,34
|
|
20240823,142200,1679886600,19370,19400,19400,19370,218
|
|
20240823,142100,1675658750,19400,19390,19400,19390,55
|
|
20240823,142000,1674592190,19350,19340,19400,19340,576
|
|
20240823,141900,1663442120,19360,19360,19360,19360,9
|
|
20240823,141800,1663267880,19340,19340,19340,19340,74
|
|
20240823,141700,1661836720,19340,19340,19370,19340,294
|
|
20240823,141600,1656145930,19340,19360,19380,19340,380
|
|
20240823,141500,1648785060,19340,19340,19360,19340,65
|
|
20240823,141400,1647527800,19340,19340,19340,19340,24
|
|
20240823,141300,1647063640,19380,19350,19380,19350,195
|
|
20240823,141200,1643290240,19360,19360,19360,19360,220
|
|
20240823,141100,1639031040,19410,19340,19410,19340,704
|
|
20240823,141000,1625376600,19340,19360,19360,19340,50
|
|
20240823,140900,1624409060,19360,19350,19360,19350,340
|
|
20240823,140800,1617827790,19390,19350,19390,19350,137
|
|
20240823,140700,1615174250,19350,19350,19350,19350,23
|
|
20240823,140600,1614729200,19350,19380,19380,19350,81
|
|
20240823,140500,1613160640,19380,19360,19390,19360,310
|
|
20240823,140400,1607153710,19410,19410,19410,19410,6
|
|
20240823,140300,1607037250,19360,19360,19360,19360,47
|
|
20240823,140200,1606127330,19390,19400,19400,19350,391
|
|
20240823,140100,1598543790,19400,19400,19400,19350,65
|
|
20240823,140000,1597283940,19400,19410,19410,19400,162
|
|
20240823,135900,1594140720,19410,19410,19410,19410,45
|
|
20240823,135800,1593267270,19410,19420,19420,19410,81
|
|
20240823,135700,1591694930,19420,19420,19420,19420,47
|
|
20240823,135600,1590782190,19420,19420,19420,19420,0
|
|
20240823,135500,1590782190,19420,19420,19450,19420,410
|
|
20240823,135400,1582810230,19420,19430,19430,19420,298
|
|
20240823,135300,1577020320,19430,19420,19430,19400,223
|
|
20240823,135200,1572689000,19410,19410,19410,19410,133
|
|
20240823,135100,1570107470,19410,19350,19410,19350,198
|
|
20240823,135000,1566266720,19400,19340,19400,19340,641
|
|
20240823,134900,1553840450,19340,19340,19340,19340,23
|
|
20240823,134800,1553395630,19370,19340,19370,19340,706
|
|
20240823,134700,1539727030,19340,19350,19350,19340,324
|
|
20240823,134600,1533458860,19350,19350,19350,19350,0
|
|
20240823,134500,1533458860,19350,19360,19360,19350,153
|
|
20240823,134400,1530497610,19350,19350,19350,19350,0
|
|
20240823,134300,1530497610,19350,19350,19360,19350,157
|
|
20240823,134200,1527459530,19360,19350,19360,19350,68
|
|
20240823,134100,1526143390,19360,19360,19360,19350,163
|
|
20240823,134000,1522987940,19350,19350,19350,19350,58
|
|
20240823,133900,1521865640,19360,19350,19360,19350,777
|
|
20240823,133800,1506824690,19350,19350,19350,19350,24
|
|
20240823,133700,1506360290,19350,19370,19380,19350,82
|
|
20240823,133600,1504772170,19370,19370,19380,19350,177
|
|
20240823,133500,1501343100,19370,19350,19380,19350,238
|
|
20240823,133400,1496731930,19370,19370,19370,19370,312
|
|
20240823,133300,1490688490,19350,19360,19360,19350,62
|
|
20240823,133200,1489488400,19360,19370,19370,19360,80
|
|
20240823,133100,1487939490,19370,19370,19370,19370,46
|
|
20240823,133000,1487048470,19370,19380,19380,19370,36
|
|
20240823,132900,1486351140,19380,19380,19390,19380,185
|
|
20240823,132800,1482764600,19380,19390,19390,19380,93
|
|
20240823,132700,1480961670,19380,19360,19380,19360,343
|
|
20240823,132600,1474315810,19360,19360,19360,19360,23
|
|
20240823,132500,1473870530,19360,19350,19370,19350,396
|
|
20240823,132400,1466202890,19360,19350,19370,19350,47
|
|
20240823,132300,1465292970,19350,19370,19390,19350,156
|
|
20240823,132200,1462269110,19370,19350,19370,19350,386
|
|
20240823,132100,1454797490,19350,19350,19350,19350,57
|
|
20240823,132000,1453694540,19370,19380,19380,19370,163
|
|
20240823,131900,1450536730,19380,19390,19390,19380,279
|
|
20240823,131800,1445127720,19380,19380,19380,19380,0
|
|
20240823,131700,1445127720,19380,19390,19390,19380,218
|
|
20240823,131600,1440901860,19400,19400,19400,19400,195
|
|
20240823,131500,1437118860,19400,19400,19400,19400,23
|
|
20240823,131400,1436672660,19410,19400,19410,19390,263
|
|
20240823,131300,1431569350,19400,19390,19400,19390,118
|
|
20240823,131200,1429281110,19390,19410,19410,19390,194
|
|
20240823,131100,1425516510,19410,19390,19410,19390,341
|
|
20240823,131000,1418902300,19380,19380,19380,19380,143
|
|
20240823,130900,1416130960,19380,19380,19390,19380,163
|
|
20240823,130800,1412971500,19370,19370,19370,19370,52
|
|
20240823,130700,1411964260,19400,19360,19400,19360,530
|
|
20240823,130600,1401695290,19350,19360,19360,19340,97
|
|
20240823,130500,1399818550,19360,19370,19370,19360,194
|
|
20240823,130400,1396062440,19370,19370,19370,19370,58
|
|
20240823,130300,1394938980,19380,19380,19380,19370,111
|
|
20240823,130200,1392788030,19370,19380,19380,19370,231
|
|
20240823,130100,1388312170,19390,19390,19390,19380,75
|
|
20240823,130000,1386858150,19400,19380,19400,19380,273
|
|
20240823,125900,1381564730,19380,19380,19380,19380,141
|
|
20240823,125800,1378832150,19380,19390,19390,19380,236
|
|
20240823,125700,1374258350,19390,19390,19390,19390,198
|
|
20240823,125600,1370419130,19390,19390,19390,19390,47
|
|
20240823,125500,1369507800,19390,19380,19400,19380,219
|
|
20240823,125400,1365261250,19410,19410,19410,19410,123
|
|
20240823,125300,1362873820,19410,19410,19410,19410,0
|
|
20240823,125200,1362873820,19410,19410,19410,19410,94
|
|
20240823,125100,1361049280,19410,19400,19410,19390,569
|
|
20240823,125000,1350009680,19400,19380,19400,19380,180
|
|
20240823,124900,1346520760,19400,19380,19400,19380,88
|
|
20240823,124800,1344814360,19370,19370,19400,19360,539
|
|
20240823,124700,1334366110,19370,19340,19370,19330,597
|
|
20240823,124600,1322813160,19340,19350,19360,19340,850
|
|
20240823,124500,1306368110,19340,19320,19340,19320,600
|
|
20240823,124400,1294769610,19260,19290,19310,19250,691
|
|
20240823,124300,1281436170,19280,19270,19280,19230,376
|
|
20240823,124200,1274197880,19270,19280,19290,19270,29
|
|
20240823,124100,1273638990,19280,19280,19280,19280,445
|
|
20240823,124000,1265059390,19270,19270,19270,19260,91
|
|
20240823,123900,1263306050,19260,19230,19280,19230,3454
|
|
20240823,123800,1196803200,19220,19220,19240,19220,261
|
|
20240823,123700,1191786490,19230,19230,19230,19220,45
|
|
20240823,123600,1190921170,19220,19230,19230,19220,57
|
|
20240823,123500,1189825290,19230,19240,19240,19230,946
|
|
20240823,123400,1171627440,19240,19240,19240,19240,165
|
|
20240823,123300,1168452840,19230,19220,19230,19220,1486
|
|
20240823,123200,1139877630,19230,19220,19230,19220,227
|
|
20240823,123100,1135514640,19220,19210,19220,19210,689
|
|
20240823,123000,1122272940,19210,19210,19210,19200,190
|
|
20240823,122900,1118623070,19210,19210,19210,19210,632
|
|
20240823,122800,1106482350,19210,19210,19220,19210,280
|
|
20240823,122700,1101103500,19210,19220,19220,19210,39
|
|
20240823,122600,1100354270,19210,19210,19210,19210,46
|
|
20240823,122500,1099470610,19210,19220,19220,19210,36
|
|
20240823,122400,1098779040,19210,19220,19230,19210,256
|
|
20240823,122300,1093859280,19220,19240,19240,19220,3884
|
|
20240823,122200,1019157820,19240,19240,19240,19240,157
|
|
20240823,122100,1016137140,19240,19240,19240,19240,162
|
|
20240823,122000,1013020260,19240,19240,19240,19240,161
|
|
20240823,121900,1009922620,19240,19240,19250,19240,51
|
|
20240823,121800,1008941330,19240,19240,19240,19240,34
|
|
20240823,121700,1008287170,19240,19240,19250,19240,250
|
|
20240823,121600,1003477080,19240,19250,19250,19240,45
|
|
20240823,121500,1002611190,19240,19240,19240,19240,103
|
|
20240823,121400,1000629470,19250,19240,19250,19240,298
|
|
20240823,121300,994895540,19240,19240,19250,19240,249
|
|
20240823,121200,990104480,19240,19240,19240,19240,57
|
|
20240823,121100,989007800,19240,19240,19240,19240,23
|
|
20240823,121000,988565280,19240,19240,19240,19240,58
|
|
20240823,120900,987449360,19240,19240,19240,19240,265
|
|
20240823,120800,982350760,19240,19240,19240,19240,0
|
|
20240823,120700,982350760,19240,19250,19250,19240,84
|
|
20240823,120600,980734560,19240,19240,19240,19240,34
|
|
20240823,120500,980080400,19250,19240,19250,19240,240
|
|
20240823,120400,975462480,19250,19250,19250,19250,30
|
|
20240823,120300,974884980,19240,19240,19240,19240,977
|
|
20240823,120200,956087500,19240,19240,19240,19240,196
|
|
20240823,120100,952316460,19240,19240,19240,19240,58
|
|
20240823,120000,951200540,19240,19240,19240,19240,24
|
|
20240823,115900,950738780,19240,19250,19250,19240,58
|
|
20240823,115800,949622850,19240,19240,19240,19240,219
|
|
20240823,115700,945409290,19240,19240,19240,19240,57
|
|
20240823,115600,944312610,19250,19240,19250,19240,174
|
|
20240823,115500,940963340,19240,19240,19260,19240,199
|
|
20240823,115400,937132660,19240,19250,19250,19240,634
|
|
20240823,115300,924930120,19250,19240,19250,19240,201
|
|
20240823,115200,921061330,19250,19240,19250,19240,36
|
|
20240823,115100,920368670,19240,19240,19240,19240,126
|
|
20240823,115000,917944430,19240,19250,19250,19240,201
|
|
20240823,114900,914076790,19240,19240,19250,19240,50
|
|
20240823,114800,913114770,19240,19240,19240,19240,34
|
|
20240823,114700,912460610,19250,19250,19250,19240,120
|
|
20240823,114600,910151180,19250,19250,19250,19250,58
|
|
20240823,114500,909034680,19250,19250,19250,19250,23
|
|
20240823,114400,908591930,19250,19260,19260,19250,124
|
|
20240823,114300,906204920,19250,19250,19250,19250,238
|
|
20240823,114200,901623420,19260,19260,19260,19250,120
|
|
20240823,114100,899312800,19250,19250,19250,19250,58
|
|
20240823,114000,898196300,19250,19250,19250,19250,0
|
|
20240823,113900,898196300,19250,19250,19260,19250,310
|
|
20240823,113800,892228780,19250,19260,19260,19250,53
|
|
20240823,113700,891208220,19250,19250,19250,19250,130
|
|
20240823,113600,888705720,19250,19250,19250,19250,68
|
|
20240823,113500,887396720,19250,19250,19260,19250,236
|
|
20240823,113400,882853430,19260,19250,19260,19250,4
|
|
20240823,113300,882776410,19250,19250,19260,19250,70
|
|
20240823,113200,881428890,19250,19250,19250,19250,236
|
|
20240823,113100,876885890,19250,19250,19250,19250,59
|
|
20240823,113000,875750140,19250,19250,19250,19250,23
|
|
20240823,112900,875307390,19250,19250,19250,19250,57
|
|
20240823,112800,874210140,19250,19250,19250,19250,254
|
|
20240823,112700,869320640,19250,19260,19260,19250,38
|
|
20240823,112600,868588990,19260,19250,19260,19250,83
|
|
20240823,112500,866990990,19250,19250,19250,19250,23
|
|
20240823,112400,866548240,19250,19260,19260,19250,307
|
|
20240823,112300,860638480,19260,19260,19260,19250,175
|
|
20240823,112200,857268210,19250,19250,19260,19250,530
|
|
20240823,112100,847060980,19250,19260,19260,19250,84
|
|
20240823,112000,845443720,19250,19260,19260,19250,210
|
|
20240823,111900,841400210,19260,19250,19260,19250,33
|
|
20240823,111800,840764860,19250,19250,19250,19250,157
|
|
20240823,111700,837742610,19250,19250,19250,19250,205
|
|
20240823,111600,833796360,19250,19260,19260,19250,123
|
|
20240823,111500,831428600,19250,19250,19250,19250,34
|
|
20240823,111400,830774100,19260,19250,19260,19250,95
|
|
20240823,111300,828945340,19260,19260,19260,19250,109
|
|
20240823,111200,826846340,19280,19250,19280,19250,412
|
|
20240823,111100,818911610,19260,19250,19260,19250,60
|
|
20240823,111000,817756360,19260,19250,19260,19250,64
|
|
20240823,110900,816524310,19250,19260,19260,19250,285
|
|
20240823,110800,811037760,19260,19250,19260,19250,33
|
|
20240823,110700,810402410,19250,19250,19250,19250,57
|
|
20240823,110600,809305160,19250,19250,19250,19250,92
|
|
20240823,110500,807534160,19250,19260,19260,19250,219
|
|
20240823,110400,803316720,19270,19260,19270,19260,550
|
|
20240823,110300,792719280,19270,19260,19270,19260,750
|
|
20240823,110200,778271590,19250,19250,19250,19250,319
|
|
20240823,110100,772130840,19250,19250,19250,19250,35
|
|
20240823,110000,771457090,19250,19250,19250,19250,1159
|
|
20240823,105900,749146340,19260,19260,19260,19260,51
|
|
20240823,105800,748164080,19250,19250,19250,19250,285
|
|
20240823,105700,742677830,19260,19260,19260,19260,36
|
|
20240823,105600,741984470,19250,19250,19250,19250,514
|
|
20240823,105500,732089970,19250,19250,19250,19250,58
|
|
20240823,105400,730973470,19250,19260,19260,19250,448
|
|
20240823,105300,722347170,19260,19260,19260,19260,43
|
|
20240823,105200,721518990,19260,19260,19260,19260,61
|
|
20240823,105100,720344130,19260,19260,19260,19260,616
|
|
20240823,105000,708479970,19260,19260,19270,19260,1373
|
|
20240823,104900,682035730,19270,19270,19270,19270,262
|
|
20240823,104800,676986990,19260,19260,19260,19260,198
|
|
20240823,104700,673173510,19270,19270,19270,19260,225
|
|
20240823,104600,668838100,19270,19270,19270,19270,46
|
|
20240823,104500,667951680,19270,19280,19280,19270,35
|
|
20240823,104400,667277220,19280,19260,19280,19260,190
|
|
20240823,104300,663616020,19270,19270,19270,19260,339
|
|
20240823,104200,657084000,19270,19280,19280,19270,225
|
|
20240823,104100,652746230,19270,19270,19270,19270,58
|
|
20240823,104000,651628570,19270,19270,19270,19270,221
|
|
20240823,103900,647369900,19270,19300,19300,19270,241
|
|
20240823,103800,642724400,19290,19290,19300,19290,258
|
|
20240823,103700,637745580,19270,19270,19270,19270,73
|
|
20240823,103600,636338870,19270,19260,19280,19260,600
|
|
20240823,103500,624775710,19260,19260,19270,19260,394
|
|
20240823,103400,617187230,19250,19260,19260,19250,349
|
|
20240823,103300,610466280,19250,19250,19250,19250,0
|
|
20240823,103200,610466280,19250,19260,19260,19250,365
|
|
20240823,103100,603439890,19260,19260,19260,19260,21
|
|
20240823,103000,603035430,19260,19260,19260,19260,144
|
|
20240823,102900,600261990,19260,19260,19270,19260,1748
|
|
20240823,102800,566595260,19270,19270,19270,19270,263
|
|
20240823,102700,561527250,19270,19260,19270,19260,166
|
|
20240823,102600,558328660,19260,19260,19260,19260,135
|
|
20240823,102500,555728560,19270,19270,19270,19270,565
|
|
20240823,102400,544841010,19270,19280,19280,19270,1677
|
|
20240823,102300,512509210,19290,19290,19290,19290,608
|
|
20240823,102200,500780890,19290,19300,19300,19290,334
|
|
20240823,102100,494335030,19300,19290,19300,19290,182
|
|
20240823,102000,490824230,19300,19300,19300,19290,52
|
|
20240823,101900,489820860,19290,19290,19290,19290,92
|
|
20240823,101800,488046180,19290,19290,19290,19290,23
|
|
20240823,101700,487602510,19290,19290,19290,19290,253
|
|
20240823,101600,482722140,19290,19290,19290,19290,23
|
|
20240823,101500,482278470,19300,19290,19300,19290,24
|
|
20240823,101400,481815500,19310,19300,19310,19300,143
|
|
20240823,101300,479055530,19290,19290,19300,19280,292
|
|
20240823,101200,473423070,19300,19300,19300,19300,433
|
|
20240823,101100,465066170,19300,19290,19300,19280,366
|
|
20240823,101000,458005480,19290,19290,19300,19290,147
|
|
20240823,100900,455169830,19290,19290,19300,19280,639
|
|
20240823,100800,442841330,19280,19280,19280,19280,34
|
|
20240823,100700,442185810,19290,19290,19290,19290,63
|
|
20240823,100600,440970540,19290,19290,19290,19290,316
|
|
20240823,100500,434874900,19290,19290,19290,19290,22
|
|
20240823,100400,434450520,19290,19290,19290,19290,57
|
|
20240823,100300,433350990,19300,19300,19300,19290,229
|
|
20240823,100200,428933010,19290,19310,19310,19290,177
|
|
20240823,100100,425518250,19310,19310,19310,19300,63
|
|
20240823,100000,424302240,19300,19300,19300,19300,272
|
|
20240823,095900,419052640,19310,19310,19310,19300,192
|
|
20240823,095800,415345340,19300,19300,19300,19300,232
|
|
20240823,095700,410867740,19320,19320,19320,19300,63
|
|
20240823,095600,409651520,19320,19300,19320,19300,664
|
|
20240823,095500,396830830,19300,19300,19310,19300,197
|
|
20240823,095400,393028620,19300,19300,19300,19300,161
|
|
20240823,095300,389921320,19300,19300,19300,19300,499
|
|
20240823,095200,380290620,19310,19310,19310,19310,5
|
|
20240823,095100,380194070,19300,19300,19300,19300,180
|
|
20240823,095000,376720070,19310,19310,19310,19310,240
|
|
20240823,094900,372085670,19320,19320,19320,19310,334
|
|
20240823,094800,365633010,19310,19300,19310,19300,212
|
|
20240823,094700,361539520,19300,19310,19310,19300,463
|
|
20240823,094600,352600250,19300,19300,19300,19300,23
|
|
20240823,094500,352156350,19300,19310,19310,19300,61
|
|
20240823,094400,350979040,19300,19300,19300,19300,0
|
|
20240823,094300,350979040,19300,19300,19300,19300,274
|
|
20240823,094200,345690840,19300,19300,19300,19300,3
|
|
20240823,094100,345632940,19300,19310,19310,19300,240
|
|
20240823,094000,340999110,19300,19300,19300,19300,180
|
|
20240823,093900,337525110,19310,19310,19330,19300,107
|
|
20240823,093800,335459680,19330,19330,19330,19330,11
|
|
20240823,093700,335247050,19300,19310,19310,19300,77
|
|
20240823,093600,333760400,19300,19310,19310,19300,179
|
|
20240823,093500,330304940,19310,19340,19340,19310,415
|
|
20240823,093400,322279530,19340,19310,19340,19310,152
|
|
20240823,093300,319342310,19310,19310,19310,19310,82
|
|
20240823,093200,317758890,19300,19310,19310,19290,313
|
|
20240823,093100,311717880,19320,19310,19330,19310,36
|
|
20240823,093000,311022690,19310,19340,19340,19300,309
|
|
20240823,092900,305051050,19350,19350,19370,19340,423
|
|
20240823,092800,296863470,19380,19290,19380,19290,58
|
|
20240823,092700,295741590,19280,19300,19300,19280,224
|
|
20240823,092600,291421530,19300,19250,19300,19250,535
|
|
20240823,092500,281101840,19250,19270,19270,19250,1853
|
|
20240823,092400,245426370,19280,19270,19280,19260,94
|
|
20240823,092300,243614400,19290,19290,19290,19290,18
|
|
20240823,092200,243267180,19260,19290,19300,19260,141
|
|
20240823,092100,240548640,19290,19280,19290,19250,2443
|
|
20240823,092000,193497730,19270,19290,19290,19270,675
|
|
20240823,091900,180484570,19290,19280,19290,19280,249
|
|
20240823,091800,175682660,19280,19260,19280,19260,403
|
|
20240823,091700,167916110,19270,19300,19300,19260,465
|
|
20240823,091600,158950310,19300,19300,19300,19270,903
|
|
20240823,091500,141530750,19300,19390,19400,19300,3093
|
|
20240823,091400,81666840,19400,19390,19400,19380,178
|
|
20240823,091300,78215630,19400,19410,19410,19400,783
|
|
20240823,091200,63024840,19410,19460,19460,19410,713
|
|
20240823,091100,49183890,19460,19420,19460,19420,39
|
|
20240823,091000,48425870,19430,19440,19470,19420,212
|
|
20240823,090900,44307410,19430,19430,19430,19430,10
|
|
20240823,090800,44113110,19430,19440,19440,19430,66
|
|
20240823,090700,42830300,19430,19430,19430,19430,70
|
|
20240823,090600,41470200,19430,19530,19530,19420,924
|
|
20240823,090500,23508720,19530,19530,19530,19530,26
|
|
20240823,090400,23000940,19550,19550,19550,19550,0
|
|
20240823,090300,23000940,19550,19440,19550,19440,29
|
|
20240823,090200,22436630,19510,19510,19510,19510,1
|
|
20240823,090100,22417120,19460,19560,19560,19430,148
|
|
20240823,090000,19537500,19560,19410,19560,19410,805
|