672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,200900,4715503140,17310,17310,17310,17310,3322
|
|
20240805,200800,4715503140,17310,17310,17310,17310,0
|
|
20240805,200700,4715503140,17310,17310,17310,17310,0
|
|
20240805,200600,4715503140,17310,17310,17310,17310,0
|
|
20240805,200500,4715503140,17310,17310,17310,17310,0
|
|
20240805,200400,4715503140,17310,17310,17310,17310,0
|
|
20240805,200300,4715503140,17310,17310,17310,17310,0
|
|
20240805,200200,4715503140,17310,17310,17310,17310,0
|
|
20240805,200100,4715503140,17310,17310,17310,17310,0
|
|
20240805,200000,4715503140,17310,17310,17310,17310,0
|
|
20240805,195900,4715503140,17310,17310,17310,17310,0
|
|
20240805,195800,4715503140,17310,17310,17310,17310,0
|
|
20240805,195700,4715503140,17310,17310,17310,17310,0
|
|
20240805,195600,4715503140,17310,17310,17310,17310,0
|
|
20240805,195500,4715503140,17310,17310,17310,17310,0
|
|
20240805,195400,4715503140,17310,17310,17310,17310,0
|
|
20240805,195300,4715503140,17310,17310,17310,17310,0
|
|
20240805,195200,4715503140,17310,17310,17310,17310,0
|
|
20240805,195100,4715503140,17310,17310,17310,17310,0
|
|
20240805,195000,4715503140,17310,17310,17310,17310,0
|
|
20240805,194900,4715503140,17310,17310,17310,17310,0
|
|
20240805,194800,4715503140,17310,17310,17310,17310,0
|
|
20240805,194700,4715503140,17310,17310,17310,17310,0
|
|
20240805,194600,4715503140,17310,17310,17310,17310,0
|
|
20240805,194500,4715503140,17310,17310,17310,17310,0
|
|
20240805,194400,4715503140,17310,17310,17310,17310,0
|
|
20240805,194300,4715503140,17310,17310,17310,17310,0
|
|
20240805,194200,4715503140,17310,17310,17310,17310,0
|
|
20240805,194100,4715503140,17310,17310,17310,17310,0
|
|
20240805,194000,4715503140,17310,17310,17310,17310,0
|
|
20240805,193900,4715503140,17310,17310,17310,17310,3322
|
|
20240805,193800,4715503140,17310,17310,17310,17310,0
|
|
20240805,193700,4715503140,17310,17310,17310,17310,0
|
|
20240805,193600,4715503140,17310,17310,17310,17310,0
|
|
20240805,193500,4715503140,17310,17310,17310,17310,0
|
|
20240805,193400,4715503140,17310,17310,17310,17310,0
|
|
20240805,193300,4715503140,17310,17310,17310,17310,0
|
|
20240805,193200,4715503140,17310,17310,17310,17310,0
|
|
20240805,193100,4715503140,17310,17310,17310,17310,0
|
|
20240805,193000,4715503140,17310,17310,17310,17310,0
|
|
20240805,192900,4715503140,17310,17310,17310,17310,0
|
|
20240805,192800,4715503140,17310,17310,17310,17310,0
|
|
20240805,192700,4715503140,17310,17310,17310,17310,0
|
|
20240805,192600,4715503140,17310,17310,17310,17310,0
|
|
20240805,192500,4715503140,17310,17310,17310,17310,0
|
|
20240805,192400,4715503140,17310,17310,17310,17310,0
|
|
20240805,192300,4715503140,17310,17310,17310,17310,0
|
|
20240805,192200,4715503140,17310,17310,17310,17310,0
|
|
20240805,192100,4715503140,17310,17310,17310,17310,0
|
|
20240805,192000,4715503140,17310,17310,17310,17310,0
|
|
20240805,191900,4715503140,17310,17310,17310,17310,0
|
|
20240805,191800,4715503140,17310,17310,17310,17310,0
|
|
20240805,191700,4715503140,17310,17310,17310,17310,0
|
|
20240805,191600,4715503140,17310,17310,17310,17310,0
|
|
20240805,191500,4715503140,17310,17310,17310,17310,0
|
|
20240805,191400,4715503140,17310,17310,17310,17310,0
|
|
20240805,191300,4715503140,17310,17310,17310,17310,0
|
|
20240805,191200,4715503140,17310,17310,17310,17310,0
|
|
20240805,191100,4715503140,17310,17310,17310,17310,0
|
|
20240805,191000,4715503140,17310,17310,17310,17310,0
|
|
20240805,190900,4715503140,17310,17310,17310,17310,3322
|
|
20240805,190800,4715503140,17310,17310,17310,17310,0
|
|
20240805,190700,4715503140,17310,17310,17310,17310,0
|
|
20240805,190600,4715503140,17310,17310,17310,17310,0
|
|
20240805,190500,4715503140,17310,17310,17310,17310,0
|
|
20240805,190400,4715503140,17310,17310,17310,17310,0
|
|
20240805,190300,4715503140,17310,17310,17310,17310,0
|
|
20240805,190200,4715503140,17310,17310,17310,17310,0
|
|
20240805,190100,4715503140,17310,17310,17310,17310,0
|
|
20240805,190000,4715503140,17310,17310,17310,17310,0
|
|
20240805,185900,4715503140,17310,17310,17310,17310,0
|
|
20240805,185800,4715503140,17310,17310,17310,17310,0
|
|
20240805,185700,4715503140,17310,17310,17310,17310,0
|
|
20240805,185600,4715503140,17310,17310,17310,17310,0
|
|
20240805,185500,4715503140,17310,17310,17310,17310,0
|
|
20240805,185400,4715503140,17310,17310,17310,17310,0
|
|
20240805,185300,4715503140,17310,17310,17310,17310,0
|
|
20240805,185200,4715503140,17310,17310,17310,17310,0
|
|
20240805,185100,4715503140,17310,17310,17310,17310,0
|
|
20240805,185000,4715503140,17310,17310,17310,17310,0
|
|
20240805,184900,4715503140,17310,17310,17310,17310,0
|
|
20240805,184800,4715503140,17310,17310,17310,17310,0
|
|
20240805,184700,4715503140,17310,17310,17310,17310,0
|
|
20240805,184600,4715503140,17310,17310,17310,17310,0
|
|
20240805,184500,4715503140,17310,17310,17310,17310,0
|
|
20240805,184400,4715503140,17310,17310,17310,17310,0
|
|
20240805,184300,4715503140,17310,17310,17310,17310,0
|
|
20240805,184200,4715503140,17310,17310,17310,17310,0
|
|
20240805,184100,4715503140,17310,17310,17310,17310,0
|
|
20240805,184000,4715503140,17310,17310,17310,17310,0
|
|
20240805,183900,4715503140,17310,17310,17310,17310,3322
|
|
20240805,183800,4715503140,17310,17310,17310,17310,0
|
|
20240805,183700,4715503140,17310,17310,17310,17310,0
|
|
20240805,183600,4715503140,17310,17310,17310,17310,0
|
|
20240805,183500,4715503140,17310,17310,17310,17310,0
|
|
20240805,183400,4715503140,17310,17310,17310,17310,0
|
|
20240805,183300,4715503140,17310,17310,17310,17310,0
|
|
20240805,183200,4715503140,17310,17310,17310,17310,0
|
|
20240805,183100,4715503140,17310,17310,17310,17310,0
|
|
20240805,183000,4715503140,17310,17310,17310,17310,0
|
|
20240805,182900,4715503140,17310,17310,17310,17310,0
|
|
20240805,182800,4715503140,17310,17310,17310,17310,0
|
|
20240805,182700,4715503140,17310,17310,17310,17310,0
|
|
20240805,182600,4715503140,17310,17310,17310,17310,0
|
|
20240805,182500,4715503140,17310,17310,17310,17310,0
|
|
20240805,182400,4715503140,17310,17310,17310,17310,0
|
|
20240805,182300,4715503140,17310,17310,17310,17310,0
|
|
20240805,182200,4715503140,17310,17310,17310,17310,0
|
|
20240805,182100,4715503140,17310,17310,17310,17310,0
|
|
20240805,182000,4715503140,17310,17310,17310,17310,0
|
|
20240805,181900,4715503140,17310,17310,17310,17310,0
|
|
20240805,181800,4715503140,17310,17310,17310,17310,0
|
|
20240805,181700,4715503140,17310,17310,17310,17310,0
|
|
20240805,181600,4715503140,17310,17310,17310,17310,0
|
|
20240805,181500,4715503140,17310,17310,17310,17310,0
|
|
20240805,181400,4715503140,17310,17310,17310,17310,0
|
|
20240805,181300,4715503140,17310,17310,17310,17310,0
|
|
20240805,181200,4715503140,17310,17310,17310,17310,0
|
|
20240805,181100,4715503140,17310,17310,17310,17310,0
|
|
20240805,181000,4715503140,17310,17310,17310,17310,0
|
|
20240805,180900,4715503140,17310,17310,17310,17310,3322
|
|
20240805,180800,4715503140,17310,17310,17310,17310,0
|
|
20240805,180700,4715503140,17310,17310,17310,17310,0
|
|
20240805,180600,4715503140,17310,17310,17310,17310,0
|
|
20240805,180500,4715503140,17310,17310,17310,17310,0
|
|
20240805,180400,4715503140,17310,17310,17310,17310,0
|
|
20240805,180300,4715503140,17310,17310,17310,17310,0
|
|
20240805,180200,4715503140,17310,17310,17310,17310,0
|
|
20240805,180100,4715503140,17310,17310,17310,17310,0
|
|
20240805,180000,4715503140,17310,17310,17310,17310,0
|
|
20240805,175900,4715503140,17310,17310,17310,17310,0
|
|
20240805,175800,4715503140,17310,17310,17310,17310,0
|
|
20240805,175700,4715503140,17310,17310,17310,17310,0
|
|
20240805,175600,4715503140,17310,17310,17310,17310,0
|
|
20240805,175500,4715503140,17310,17310,17310,17310,0
|
|
20240805,175400,4715503140,17310,17310,17310,17310,0
|
|
20240805,175300,4715503140,17310,17310,17310,17310,0
|
|
20240805,175200,4715503140,17310,17310,17310,17310,0
|
|
20240805,175100,4715503140,17310,17310,17310,17310,0
|
|
20240805,175000,4715503140,17310,17310,17310,17310,0
|
|
20240805,174900,4715503140,17310,17310,17310,17310,0
|
|
20240805,174800,4715503140,17310,17310,17310,17310,0
|
|
20240805,174700,4715503140,17310,17310,17310,17310,0
|
|
20240805,174600,4715503140,17310,17310,17310,17310,0
|
|
20240805,174500,4715503140,17310,17310,17310,17310,0
|
|
20240805,174400,4715503140,17310,17310,17310,17310,0
|
|
20240805,174300,4715503140,17310,17310,17310,17310,0
|
|
20240805,174200,4715503140,17310,17310,17310,17310,0
|
|
20240805,174100,4715503140,17310,17310,17310,17310,0
|
|
20240805,174000,4715503140,17310,17310,17310,17310,0
|
|
20240805,173900,4715503140,17310,17310,17310,17310,3322
|
|
20240805,173800,4715503140,17310,17310,17310,17310,0
|
|
20240805,173700,4715503140,17310,17310,17310,17310,0
|
|
20240805,173600,4715503140,17310,17310,17310,17310,0
|
|
20240805,173500,4715503140,17310,17310,17310,17310,0
|
|
20240805,173400,4715503140,17310,17310,17310,17310,0
|
|
20240805,173300,4715503140,17310,17310,17310,17310,0
|
|
20240805,173200,4715503140,17310,17310,17310,17310,0
|
|
20240805,173100,4715503140,17310,17310,17310,17310,0
|
|
20240805,173000,4715503140,17310,17310,17310,17310,0
|
|
20240805,172900,4715503140,17310,17310,17310,17310,0
|
|
20240805,172800,4715503140,17310,17310,17310,17310,0
|
|
20240805,172700,4715503140,17310,17310,17310,17310,0
|
|
20240805,172600,4715503140,17310,17310,17310,17310,0
|
|
20240805,172500,4715503140,17310,17310,17310,17310,0
|
|
20240805,172400,4715503140,17310,17310,17310,17310,0
|
|
20240805,172300,4715503140,17310,17310,17310,17310,0
|
|
20240805,172200,4715503140,17310,17310,17310,17310,0
|
|
20240805,172100,4715503140,17310,17310,17310,17310,0
|
|
20240805,172000,4715503140,17310,17310,17310,17310,0
|
|
20240805,171900,4715503140,17310,17310,17310,17310,0
|
|
20240805,171800,4715503140,17310,17310,17310,17310,0
|
|
20240805,171700,4715503140,17310,17310,17310,17310,0
|
|
20240805,171600,4715503140,17310,17310,17310,17310,0
|
|
20240805,171500,4715503140,17310,17310,17310,17310,0
|
|
20240805,171400,4715503140,17310,17310,17310,17310,0
|
|
20240805,171300,4715503140,17310,17310,17310,17310,0
|
|
20240805,171200,4715503140,17310,17310,17310,17310,0
|
|
20240805,171100,4715503140,17310,17310,17310,17310,0
|
|
20240805,171000,4715503140,17310,17310,17310,17310,0
|
|
20240805,170900,4715503140,17310,17310,17310,17310,3322
|
|
20240805,170800,4715503140,17310,17310,17310,17310,0
|
|
20240805,170700,4715503140,17310,17310,17310,17310,0
|
|
20240805,170600,4715503140,17310,17310,17310,17310,0
|
|
20240805,170500,4715503140,17310,17310,17310,17310,0
|
|
20240805,170400,4715503140,17310,17310,17310,17310,0
|
|
20240805,170300,4715503140,17310,17310,17310,17310,0
|
|
20240805,170200,4715503140,17310,17310,17310,17310,0
|
|
20240805,170100,4715503140,17310,17310,17310,17310,0
|
|
20240805,170000,4715503140,17310,17310,17310,17310,0
|
|
20240805,165900,4715503140,17310,17310,17310,17310,0
|
|
20240805,165800,4715503140,17310,17310,17310,17310,0
|
|
20240805,165700,4715503140,17310,17310,17310,17310,0
|
|
20240805,165600,4715503140,17310,17310,17310,17310,0
|
|
20240805,165500,4715503140,17310,17310,17310,17310,0
|
|
20240805,165400,4715503140,17310,17310,17310,17310,0
|
|
20240805,165300,4715503140,17310,17310,17310,17310,0
|
|
20240805,165200,4715503140,17310,17310,17310,17310,0
|
|
20240805,165100,4715503140,17310,17310,17310,17310,0
|
|
20240805,165000,4715503140,17310,17310,17310,17310,0
|
|
20240805,164900,4715503140,17310,17310,17310,17310,0
|
|
20240805,164800,4715503140,17310,17310,17310,17310,0
|
|
20240805,164700,4715503140,17310,17310,17310,17310,0
|
|
20240805,164600,4715503140,17310,17310,17310,17310,0
|
|
20240805,164500,4715503140,17310,17310,17310,17310,0
|
|
20240805,164400,4715503140,17310,17310,17310,17310,0
|
|
20240805,164300,4715503140,17310,17310,17310,17310,0
|
|
20240805,164200,4715503140,17310,17310,17310,17310,0
|
|
20240805,164100,4715503140,17310,17310,17310,17310,0
|
|
20240805,164000,4715503140,17310,17310,17310,17310,0
|
|
20240805,163900,4715503140,17310,17310,17310,17310,3322
|
|
20240805,163800,4715503140,17310,17310,17310,17310,0
|
|
20240805,163700,4715503140,17310,17310,17310,17310,0
|
|
20240805,163600,4715503140,17310,17310,17310,17310,0
|
|
20240805,163500,4715503140,17310,17310,17310,17310,0
|
|
20240805,163400,4715503140,17310,17310,17310,17310,0
|
|
20240805,163300,4715503140,17310,17310,17310,17310,0
|
|
20240805,163200,4715503140,17310,17310,17310,17310,0
|
|
20240805,163100,4715503140,17310,17310,17310,17310,0
|
|
20240805,163000,4715503140,17310,17310,17310,17310,0
|
|
20240805,162900,4715503140,17310,17310,17310,17310,0
|
|
20240805,162800,4715503140,17310,17310,17310,17310,0
|
|
20240805,162700,4715503140,17310,17310,17310,17310,0
|
|
20240805,162600,4715503140,17310,17310,17310,17310,0
|
|
20240805,162500,4715503140,17310,17310,17310,17310,0
|
|
20240805,162400,4715503140,17310,17310,17310,17310,0
|
|
20240805,162300,4715503140,17310,17310,17310,17310,0
|
|
20240805,162200,4715503140,17310,17310,17310,17310,0
|
|
20240805,162100,4715503140,17310,17310,17310,17310,0
|
|
20240805,162000,4715503140,17310,17310,17310,17310,0
|
|
20240805,161900,4715503140,17310,17310,17310,17310,0
|
|
20240805,161800,4715503140,17310,17310,17310,17310,0
|
|
20240805,161700,4715503140,17310,17310,17310,17310,0
|
|
20240805,161600,4715503140,17310,17310,17310,17310,0
|
|
20240805,161500,4715503140,17310,17310,17310,17310,0
|
|
20240805,161400,4715503140,17310,17310,17310,17310,0
|
|
20240805,161300,4715503140,17310,17310,17310,17310,0
|
|
20240805,161200,4715503140,17310,17310,17310,17310,0
|
|
20240805,161100,4715503140,17310,17310,17310,17310,0
|
|
20240805,161000,4715503140,17310,17310,17310,17310,0
|
|
20240805,160900,4715503140,17310,17310,17310,17310,3322
|
|
20240805,160800,4715503140,17310,17310,17310,17310,0
|
|
20240805,160700,4715503140,17310,17310,17310,17310,0
|
|
20240805,160600,4715503140,17310,17310,17310,17310,0
|
|
20240805,160500,4715503140,17310,17310,17310,17310,0
|
|
20240805,160400,4715503140,17310,17310,17310,17310,0
|
|
20240805,160300,4715503140,17310,17310,17310,17310,0
|
|
20240805,160200,4715503140,17310,17310,17310,17310,0
|
|
20240805,160100,4715503140,17310,17310,17310,17310,0
|
|
20240805,160000,4715503140,17310,17310,17310,17310,0
|
|
20240805,155900,4715503140,17310,17310,17310,17310,0
|
|
20240805,155800,4715503140,17310,17310,17310,17310,0
|
|
20240805,155700,4715503140,17310,17310,17310,17310,0
|
|
20240805,155600,4715503140,17310,17310,17310,17310,0
|
|
20240805,155500,4715503140,17310,17310,17310,17310,0
|
|
20240805,155400,4715503140,17310,17310,17310,17310,0
|
|
20240805,155300,4715503140,17310,17310,17310,17310,0
|
|
20240805,155200,4715503140,17310,17310,17310,17310,0
|
|
20240805,155100,4715503140,17310,17310,17310,17310,0
|
|
20240805,155000,4715503140,17310,17310,17310,17310,0
|
|
20240805,154900,4715503140,17310,17310,17310,17310,0
|
|
20240805,154800,4715503140,17310,17310,17310,17310,0
|
|
20240805,154700,4715503140,17310,17310,17310,17310,0
|
|
20240805,154600,4715503140,17310,17310,17310,17310,0
|
|
20240805,154500,4715503140,17310,17310,17310,17310,0
|
|
20240805,154400,4715503140,17310,17310,17310,17310,0
|
|
20240805,154300,4715503140,17310,17310,17310,17310,0
|
|
20240805,154200,4715503140,17310,17310,17310,17310,0
|
|
20240805,154100,4715503140,17310,17310,17310,17310,0
|
|
20240805,154000,4715503140,17310,17310,17310,17310,0
|
|
20240805,153900,4715503140,17310,17310,17310,17310,3322
|
|
20240805,153800,4715503140,17310,17310,17310,17310,0
|
|
20240805,153700,4715503140,17310,17310,17310,17310,0
|
|
20240805,153600,4715503140,17310,17310,17310,17310,0
|
|
20240805,153500,4715503140,17310,17310,17310,17310,0
|
|
20240805,153400,4715503140,17310,17310,17310,17310,0
|
|
20240805,153300,4715503140,17310,17310,17310,17310,0
|
|
20240805,153200,4715503140,17310,17310,17310,17310,0
|
|
20240805,153100,4715503140,17310,17310,17310,17310,0
|
|
20240805,153000,4715503140,17310,17310,17310,17310,3322
|
|
20240805,152900,4657999320,17470,17470,17470,17470,0
|
|
20240805,152800,4657999320,17470,17470,17470,17470,0
|
|
20240805,152700,4657999320,17470,17470,17470,17470,0
|
|
20240805,152600,4657999320,17470,17470,17470,17470,0
|
|
20240805,152500,4657999320,17470,17470,17470,17470,0
|
|
20240805,152400,4657999320,17470,17470,17470,17470,0
|
|
20240805,152300,4657999320,17470,17470,17470,17470,0
|
|
20240805,152200,4657999320,17470,17470,17470,17470,0
|
|
20240805,152100,4657999320,17470,17470,17470,17470,0
|
|
20240805,152000,4657999320,17470,17470,17470,17470,0
|
|
20240805,151900,4657999320,17470,17440,17470,17340,410
|
|
20240805,151800,4650858350,17460,17470,17490,17380,638
|
|
20240805,151700,4639719250,17470,17390,17490,17320,995
|
|
20240805,151600,4622414110,17400,17280,17420,17260,1057
|
|
20240805,151500,4604109020,17280,17250,17290,17230,1868
|
|
20240805,151400,4571867920,17240,17240,17290,17230,996
|
|
20240805,151300,4554693440,17240,17160,17290,17140,1790
|
|
20240805,151200,4523890650,17200,17220,17230,17120,1200
|
|
20240805,151100,4503267830,17200,17220,17240,17200,2252
|
|
20240805,151000,4464498960,17220,17230,17260,17200,1553
|
|
20240805,150900,4437735490,17230,17240,17280,17210,642
|
|
20240805,150800,4426675790,17240,17250,17300,17230,755
|
|
20240805,150700,4413641770,17220,17280,17290,17220,815
|
|
20240805,150600,4399584280,17280,17390,17390,17280,1389
|
|
20240805,150500,4375493560,17370,17440,17440,17370,1890
|
|
20240805,150400,4342572140,17440,17520,17520,17430,1851
|
|
20240805,150300,4310230010,17520,17510,17530,17450,1332
|
|
20240805,150200,4286935460,17500,17480,17550,17480,917
|
|
20240805,150100,4270866880,17480,17410,17490,17380,778
|
|
20240805,150000,4257318900,17400,17400,17470,17370,1588
|
|
20240805,145900,4229656870,17400,17190,17410,17190,1336
|
|
20240805,145800,4206495430,17220,17160,17280,17140,3023
|
|
20240805,145700,4154505260,17150,17120,17200,17090,1016
|
|
20240805,145600,4137105520,17070,17130,17140,17060,1227
|
|
20240805,145500,4116123950,17110,17170,17200,17100,737
|
|
20240805,145400,4103482140,17170,17300,17310,17170,1360
|
|
20240805,145300,4080056740,17300,17390,17390,17250,1273
|
|
20240805,145200,4058007180,17390,17400,17400,17360,1476
|
|
20240805,145100,4032367170,17380,17410,17440,17360,5389
|
|
20240805,145000,3938665630,17410,17470,17480,17410,2073
|
|
20240805,144900,3902521980,17480,17530,17530,17450,1132
|
|
20240805,144800,3882701360,17520,17590,17610,17520,825
|
|
20240805,144700,3868195970,17590,17610,17640,17500,2327
|
|
20240805,144600,3827286430,17610,17690,17690,17600,3057
|
|
20240805,144500,3773359210,17690,17790,17790,17670,1271
|
|
20240805,144400,3750860740,17790,17800,17800,17750,8727
|
|
20240805,144300,3595589550,17830,17830,17830,17830,0
|
|
20240805,144200,3595589550,17830,17830,17830,17830,0
|
|
20240805,144100,3595589550,17830,17830,17830,17830,0
|
|
20240805,144000,3595589550,17830,17830,17830,17830,0
|
|
20240805,143900,3595589550,17830,17830,17830,17830,0
|
|
20240805,143800,3595589550,17830,17830,17830,17830,0
|
|
20240805,143700,3595589550,17830,17830,17830,17830,0
|
|
20240805,143600,3595589550,17830,17830,17830,17830,0
|
|
20240805,143500,3595589550,17830,17830,17830,17830,0
|
|
20240805,143400,3595589550,17830,17830,17830,17830,0
|
|
20240805,143300,3595589550,17830,17830,17830,17830,0
|
|
20240805,143200,3595589550,17830,17830,17830,17830,0
|
|
20240805,143100,3595589550,17830,17830,17830,17830,0
|
|
20240805,143000,3595589550,17830,17830,17830,17830,0
|
|
20240805,142900,3595589550,17830,17830,17830,17830,0
|
|
20240805,142800,3595589550,17830,17830,17830,17830,0
|
|
20240805,142700,3595589550,17830,17830,17830,17830,0
|
|
20240805,142600,3595589550,17830,17830,17830,17830,0
|
|
20240805,142500,3595589550,17830,17830,17830,17830,0
|
|
20240805,142400,3595589550,17830,17830,17830,17830,0
|
|
20240805,142300,3595589550,17830,17830,17830,17830,0
|
|
20240805,142200,3595589550,17830,17830,17830,17830,0
|
|
20240805,142100,3595589550,17830,17830,17830,17830,0
|
|
20240805,142000,3595589550,17830,17830,17830,17830,0
|
|
20240805,141900,3595589550,17830,17830,17830,17830,0
|
|
20240805,141800,3595589550,17830,17830,17830,17830,0
|
|
20240805,141700,3595589550,17830,17830,17830,17830,0
|
|
20240805,141600,3595589550,17830,17830,17830,17830,0
|
|
20240805,141500,3595589550,17830,17830,17830,17830,0
|
|
20240805,141400,3595589550,17830,17820,17840,17820,68
|
|
20240805,141300,3594377210,17830,17850,17870,17820,2157
|
|
20240805,141200,3555889500,17850,17860,17870,17850,951
|
|
20240805,141100,3538906740,17870,17850,17870,17850,318
|
|
20240805,141000,3533228030,17860,17870,17870,17850,625
|
|
20240805,140900,3522069560,17870,17880,17880,17860,705
|
|
20240805,140800,3509473930,17870,17890,17890,17870,411
|
|
20240805,140700,3502126430,17880,17890,17900,17880,654
|
|
20240805,140600,3490428550,17890,17910,17910,17880,815
|
|
20240805,140500,3475846530,17910,17920,17920,17900,282
|
|
20240805,140400,3470793840,17920,17930,17930,17900,449
|
|
20240805,140300,3462746020,17920,17910,17930,17900,720
|
|
20240805,140200,3449848420,17910,17910,17940,17910,267
|
|
20240805,140100,3445064960,17910,17920,17930,17910,921
|
|
20240805,140000,3428566260,17910,17950,17960,17910,479
|
|
20240805,135900,3419984120,17950,17950,17960,17910,482
|
|
20240805,135800,3411344220,17940,17910,17940,17910,1137
|
|
20240805,135700,3390962660,17910,17930,17930,17910,465
|
|
20240805,135600,3382627150,17920,17930,17940,17920,373
|
|
20240805,135500,3375942350,17920,17920,17940,17920,638
|
|
20240805,135400,3364505680,17930,17920,17930,17920,384
|
|
20240805,135300,3357623820,17920,17930,17940,17920,656
|
|
20240805,135200,3345863400,17920,17930,17940,17920,429
|
|
20240805,135100,3338170960,17920,17930,17930,17890,578
|
|
20240805,135000,3327814750,17930,17910,17930,17900,573
|
|
20240805,134900,3317550310,17920,17890,17930,17890,810
|
|
20240805,134800,3303037860,17910,17910,17920,17890,564
|
|
20240805,134700,3292940300,17910,17960,17960,17910,673
|
|
20240805,134600,3280875660,17950,17960,17970,17940,428
|
|
20240805,134500,3273190450,17970,17970,17980,17930,408
|
|
20240805,134400,3265860910,17930,17990,18000,17930,240
|
|
20240805,134300,3261546610,17980,17990,18000,17960,702
|
|
20240805,134200,3248929530,17980,18020,18030,17970,524
|
|
20240805,134100,3239498480,18020,18020,18030,18010,221
|
|
20240805,134000,3235514890,18010,18020,18030,18000,606
|
|
20240805,133900,3224601280,18020,18010,18050,18010,616
|
|
20240805,133800,3213494350,18010,18040,18050,18010,498
|
|
20240805,133700,3204514050,18050,18040,18050,18020,255
|
|
20240805,133600,3199914490,18030,18030,18040,18010,759
|
|
20240805,133500,3186234940,18030,18090,18090,18020,250
|
|
20240805,133400,3181720230,18090,18100,18110,18010,702
|
|
20240805,133300,3169036090,18100,18080,18110,18070,448
|
|
20240805,133200,3160933020,18090,18160,18160,18090,220
|
|
20240805,133100,3156945190,18110,18090,18200,18080,661
|
|
20240805,133000,3144973670,18090,18080,18090,18030,687
|
|
20240805,132900,3132563460,18070,18090,18100,18070,437
|
|
20240805,132800,3124662220,18090,18100,18110,18080,263
|
|
20240805,132700,3119901920,18090,18090,18120,18060,765
|
|
20240805,132600,3106062210,18090,18050,18090,18020,1069
|
|
20240805,132500,3086744170,18040,18010,18060,18000,1162
|
|
20240805,132400,3065799050,18010,18010,18010,18000,227
|
|
20240805,132300,3061711810,18010,18010,18020,18000,837
|
|
20240805,132200,3046642810,18010,18020,18030,18000,771
|
|
20240805,132100,3032754360,18030,18040,18040,18010,689
|
|
20240805,132000,3020337150,18030,18060,18060,18020,426
|
|
20240805,131900,3012652290,18040,18030,18060,18010,273
|
|
20240805,131800,3007730770,18070,17960,18090,17960,1015
|
|
20240805,131700,2989451740,17930,17940,17980,17930,999
|
|
20240805,131600,2971510470,17940,17960,17960,17930,430
|
|
20240805,131500,2963795410,17970,17930,17970,17930,127
|
|
20240805,131400,2961516540,17940,17970,17970,17920,694
|
|
20240805,131300,2949059310,17910,17900,17920,17890,1667
|
|
20240805,131200,2919211300,17910,17910,17910,17900,572
|
|
20240805,131100,2908970560,17910,17930,17930,17900,248
|
|
20240805,131000,2904525960,17930,17910,17950,17900,655
|
|
20240805,130900,2892788350,17900,17860,17910,17850,400
|
|
20240805,130800,2885632320,17860,17860,17870,17850,555
|
|
20240805,130700,2875720460,17860,17910,17940,17860,2281
|
|
20240805,130600,2834878670,17920,17840,17930,17840,341
|
|
20240805,130500,2828778860,17860,17830,17870,17830,627
|
|
20240805,130400,2817585190,17830,17850,17850,17820,602
|
|
20240805,130300,2806849320,17840,17820,17840,17800,687
|
|
20240805,130200,2794611580,17830,17820,17840,17820,138
|
|
20240805,130100,2792151930,17800,17830,17840,17800,952
|
|
20240805,130000,2775198090,17840,17870,17880,17820,2303
|
|
20240805,125900,2734079180,17880,17880,17880,17870,1104
|
|
20240805,125800,2714349180,17870,17890,17890,17870,389
|
|
20240805,125700,2707393910,17880,17920,17920,17880,465
|
|
20240805,125600,2699067170,17890,17940,17940,17890,444
|
|
20240805,125500,2691119540,17900,17900,17920,17890,935
|
|
20240805,125400,2674378670,17880,17870,17890,17860,900
|
|
20240805,125300,2658293860,17860,17850,17880,17850,606
|
|
20240805,125200,2647468170,17860,17860,17860,17850,513
|
|
20240805,125100,2638308330,17870,17860,17880,17850,1333
|
|
20240805,125000,2614497720,17860,17890,17890,17850,1282
|
|
20240805,124900,2591599420,17890,17890,17900,17870,124
|
|
20240805,124800,2589382360,17860,17860,17880,17860,1691
|
|
20240805,124700,2559169410,17850,17890,17890,17850,130
|
|
20240805,124600,2556847200,17890,17930,17930,17890,409
|
|
20240805,124500,2549524280,17920,18010,18010,17920,6208
|
|
20240805,124400,2437871630,18010,18010,18020,18010,588
|
|
20240805,124300,2427280700,18020,18030,18030,18010,884
|
|
20240805,124200,2411356600,18010,18010,18030,18010,818
|
|
20240805,124100,2396616930,18020,18030,18050,18010,618
|
|
20240805,124000,2385478080,18050,18030,18050,18010,711
|
|
20240805,123900,2372658660,18020,18010,18040,18010,1686
|
|
20240805,123800,2342277040,18010,18040,18050,18000,3627
|
|
20240805,123700,2276961710,18040,18060,18060,18010,700
|
|
20240805,123600,2264338930,18060,18060,18060,18030,663
|
|
20240805,123500,2252372280,18050,18060,18070,18050,648
|
|
20240805,123400,2240672060,18060,18070,18080,18050,584
|
|
20240805,123300,2230128030,18070,18070,18080,18060,799
|
|
20240805,123200,2215693170,18060,18050,18070,18050,719
|
|
20240805,123100,2202708580,18060,18060,18080,18060,459
|
|
20240805,123000,2194416340,18050,18080,18100,18050,1047
|
|
20240805,122900,2175489250,18050,18090,18100,18050,646
|
|
20240805,122800,2163815070,18090,18100,18100,18050,2185
|
|
20240805,122700,2124307730,18100,18100,18110,18100,428
|
|
20240805,122600,2116558620,18100,18120,18130,18100,569
|
|
20240805,122500,2106254910,18130,18140,18150,18110,651
|
|
20240805,122400,2094456690,18130,18130,18140,18130,802
|
|
20240805,122300,2079913520,18130,18130,18150,18130,877
|
|
20240805,122200,2064003730,18130,18140,18150,18130,600
|
|
20240805,122100,2053117030,18150,18170,18180,18150,370
|
|
20240805,122000,2046396210,18170,18180,18180,18160,649
|
|
20240805,121900,2034604060,18190,18220,18220,18190,1379
|
|
20240805,121800,2009501820,18220,18260,18260,18210,1075
|
|
20240805,121700,1989891140,18260,18340,18340,18260,3310
|
|
20240805,121600,1929275570,18340,18330,18350,18330,756
|
|
20240805,121500,1915414130,18330,18350,18350,18330,690
|
|
20240805,121400,1902760390,18340,18370,18370,18340,64
|
|
20240805,121300,1901586070,18370,18380,18390,18370,602
|
|
20240805,121200,1890520320,18380,18390,18400,18380,399
|
|
20240805,121100,1883181460,18390,18410,18410,18390,363
|
|
20240805,121000,1876503370,18420,18410,18420,18400,332
|
|
20240805,120900,1870388980,18390,18420,18460,18390,940
|
|
20240805,120800,1853074970,18420,18410,18420,18410,277
|
|
20240805,120700,1847974010,18430,18370,18430,18330,999
|
|
20240805,120600,1829617940,18370,18380,18380,18360,334
|
|
20240805,120500,1823481900,18380,18410,18420,18380,239
|
|
20240805,120400,1819087570,18400,18410,18410,18370,537
|
|
20240805,120300,1809210140,18360,18390,18410,18350,2491
|
|
20240805,120200,1763449550,18390,18400,18400,18390,578
|
|
20240805,120100,1752816730,18390,18390,18410,18390,420
|
|
20240805,120000,1745090190,18400,18400,18420,18400,427
|
|
20240805,115900,1737231590,18390,18410,18410,18390,548
|
|
20240805,115800,1727147420,18410,18420,18420,18400,215
|
|
20240805,115700,1723189840,18420,18390,18420,18390,667
|
|
20240805,115600,1710914340,18400,18380,18400,18360,664
|
|
20240805,115500,1698708860,18390,18380,18390,18360,484
|
|
20240805,115400,1689815700,18390,18410,18410,18390,163
|
|
20240805,115300,1686817490,18360,18350,18400,18330,990
|
|
20240805,115200,1668637350,18340,18340,18350,18330,546
|
|
20240805,115100,1658623470,18330,18350,18350,18330,487
|
|
20240805,115000,1649693990,18350,18360,18370,18340,622
|
|
20240805,114900,1638277230,18360,18330,18360,18330,672
|
|
20240805,114800,1625952070,18340,18340,18350,18340,557
|
|
20240805,114700,1615735140,18340,18340,18350,18340,978
|
|
20240805,114600,1597797430,18340,18330,18340,18330,1068
|
|
20240805,114500,1578217950,18330,18320,18330,18310,605
|
|
20240805,114400,1567134040,18320,18310,18320,18310,329
|
|
20240805,114300,1561108860,18310,18320,18350,18310,1079
|
|
20240805,114200,1541336200,18320,18340,18350,18320,396
|
|
20240805,114100,1534076120,18340,18370,18370,18340,1171
|
|
20240805,114000,1512585340,18380,18380,18380,18360,357
|
|
20240805,113900,1506027670,18390,18380,18410,18380,252
|
|
20240805,113800,1501390810,18380,18430,18440,18380,1476
|
|
20240805,113700,1474225090,18430,18450,18460,18420,286
|
|
20240805,113600,1468949510,18450,18490,18490,18450,553
|
|
20240805,113500,1458731510,18480,18480,18490,18480,309
|
|
20240805,113400,1453020940,18480,18550,18560,18480,1626
|
|
20240805,113300,1422924970,18560,18580,18580,18550,304
|
|
20240805,113200,1417280950,18570,18570,18580,18550,830
|
|
20240805,113100,1401869910,18570,18600,18600,18570,940
|
|
20240805,113000,1384399990,18600,18630,18640,18600,757
|
|
20240805,112900,1370302290,18630,18640,18650,18630,483
|
|
20240805,112800,1361297700,18650,18670,18670,18650,175
|
|
20240805,112700,1358032570,18670,18670,18670,18630,965
|
|
20240805,112600,1340020340,18670,18670,18680,18660,459
|
|
20240805,112500,1331451540,18670,18640,18680,18640,346
|
|
20240805,112400,1324993860,18630,18640,18660,18610,574
|
|
20240805,112300,1314299440,18620,18620,18640,18590,843
|
|
20240805,112200,1298609100,18630,18620,18640,18610,268
|
|
20240805,112100,1293619400,18610,18580,18640,18580,1606
|
|
20240805,112000,1263746520,18580,18620,18630,18580,1795
|
|
20240805,111900,1230343900,18630,18660,18660,18620,303
|
|
20240805,111800,1224694430,18670,18680,18680,18670,265
|
|
20240805,111700,1219745700,18670,18710,18710,18670,737
|
|
20240805,111600,1205969820,18720,18760,18760,18720,483
|
|
20240805,111500,1196915780,18770,18810,18810,18770,494
|
|
20240805,111400,1187636910,18790,18830,18830,18780,5539
|
|
20240805,111300,1083463460,18840,18840,18840,18830,390
|
|
20240805,111200,1076116650,18840,18890,18900,18840,770
|
|
20240805,111100,1061593630,18900,18930,18930,18890,670
|
|
20240805,111000,1048930530,18930,18950,18950,18930,512
|
|
20240805,110900,1039234550,18960,18960,18980,18960,650
|
|
20240805,110800,1026909970,19040,19020,19090,19000,2180
|
|
20240805,110700,985432470,19020,18930,19030,18930,1932
|
|
20240805,110600,948794220,18920,18970,18970,18890,2423
|
|
20240805,110500,902961830,18990,19010,19010,18970,730
|
|
20240805,110400,889095050,19010,19060,19070,19010,368
|
|
20240805,110300,882085130,19060,19080,19080,19060,820
|
|
20240805,110200,866448470,19090,19090,19090,19080,393
|
|
20240805,110100,858947410,19100,19100,19100,19100,18
|
|
20240805,110000,858603610,19130,19130,19140,19130,21
|
|
20240805,105900,858201750,19130,19170,19170,19130,415
|
|
20240805,105800,850251160,19170,19210,19210,19170,218
|
|
20240805,105700,846069200,19230,19200,19230,19190,23
|
|
20240805,105600,845627490,19200,19170,19200,19170,90
|
|
20240805,105500,843900180,19170,19160,19170,19160,94
|
|
20240805,105400,842098810,19160,19170,19170,19160,513
|
|
20240805,105300,832269610,19180,19170,19180,19170,266
|
|
20240805,105200,827167740,19160,19170,19170,19160,97
|
|
20240805,105100,825308750,19170,19200,19200,19170,902
|
|
20240805,105000,808007840,19200,19180,19200,19170,318
|
|
20240805,104900,801908850,19180,19200,19210,19180,187
|
|
20240805,104800,798320740,19220,19220,19220,19210,81
|
|
20240805,104700,796764450,19190,19190,19210,19190,137
|
|
20240805,104600,794133420,19190,19170,19190,19170,74
|
|
20240805,104500,792713940,19170,19160,19170,19160,20
|
|
20240805,104400,792330550,19170,19190,19190,19170,323
|
|
20240805,104300,786137810,19190,19180,19200,19170,285
|
|
20240805,104200,780673080,19170,19180,19180,19170,50
|
|
20240805,104100,779714570,19180,19170,19180,19170,116
|
|
20240805,104000,777490530,19170,19120,19170,19120,279
|
|
20240805,103900,772149220,19140,19130,19140,19120,597
|
|
20240805,103800,760728880,19130,19110,19130,19110,132
|
|
20240805,103700,758205390,19100,19100,19100,19090,189
|
|
20240805,103600,754595590,19100,19100,19110,19100,64
|
|
20240805,103500,753373150,19090,19080,19090,19080,30
|
|
20240805,103400,752800490,19080,19090,19090,19080,225
|
|
20240805,103300,748507060,19090,19080,19100,19080,25
|
|
20240805,103200,748029800,19080,19080,19090,19080,46
|
|
20240805,103100,747151700,19080,19070,19080,19070,40
|
|
20240805,103000,746388810,19070,19070,19070,19070,10
|
|
20240805,102900,746198110,19100,19090,19100,19090,35
|
|
20240805,102800,745529690,19090,19070,19090,19070,170
|
|
20240805,102700,742287620,19090,19090,19090,19090,0
|
|
20240805,102600,742287620,19090,19080,19090,19080,161
|
|
20240805,102500,739215590,19080,19080,19080,19080,9
|
|
20240805,102400,739043870,19060,19080,19090,19060,231
|
|
20240805,102300,734638920,19070,19070,19070,19070,6
|
|
20240805,102200,734524500,19080,19080,19080,19070,25
|
|
20240805,102100,734047530,19080,19080,19080,19080,19
|
|
20240805,102000,733685010,19090,19050,19090,19050,183
|
|
20240805,101900,730196960,19050,19020,19050,19020,255
|
|
20240805,101800,725342640,19040,19040,19040,19030,52
|
|
20240805,101700,724352620,19050,19070,19070,19050,265
|
|
20240805,101600,719301890,19060,19010,19060,19010,88
|
|
20240805,101500,717627080,19050,19050,19050,18970,1002
|
|
20240805,101400,698578870,19060,19050,19060,19050,63
|
|
20240805,101300,697378110,19050,19040,19050,19040,284
|
|
20240805,101200,691969350,19050,19040,19050,19040,126
|
|
20240805,101100,689569060,19040,19050,19050,19040,53
|
|
20240805,101000,688559650,19040,19050,19050,19040,8
|
|
20240805,100900,688407320,19040,19040,19040,19040,79
|
|
20240805,100800,686903160,19040,19050,19050,19040,160
|
|
20240805,100700,683856690,19050,19050,19050,19040,193
|
|
20240805,100600,680180130,19050,19040,19050,19040,9
|
|
20240805,100500,680008720,19050,19050,19050,19050,26
|
|
20240805,100400,679513420,19040,19030,19040,19030,265
|
|
20240805,100300,674468030,19030,19020,19030,19020,62
|
|
20240805,100200,673288480,19020,19010,19020,19010,77
|
|
20240805,100100,671824030,19010,19030,19030,19000,44
|
|
20240805,100000,670987960,19000,19030,19030,19000,142
|
|
20240805,095900,668288760,19030,18980,19030,18980,624
|
|
20240805,095800,656439600,18980,18990,18990,18980,110
|
|
20240805,095700,654350800,18990,19000,19000,18990,4
|
|
20240805,095600,654274820,19000,19000,19000,19000,0
|
|
20240805,095500,654274820,19000,18980,19000,18980,473
|
|
20240805,095400,645294600,18970,18980,18980,18970,14
|
|
20240805,095300,645028900,18980,18960,18980,18960,53
|
|
20240805,095200,644023280,18970,18950,18970,18940,890
|
|
20240805,095100,627152070,18960,19010,19010,18960,2297
|
|
20240805,095000,583569120,19010,19030,19040,19010,673
|
|
20240805,094900,570767290,19030,19030,19040,19030,18
|
|
20240805,094800,570424700,19030,19030,19030,19030,10
|
|
20240805,094700,570234400,19010,19040,19040,19010,530
|
|
20240805,094600,560154220,19040,19010,19040,19010,13
|
|
20240805,094500,559906930,19010,19050,19060,19010,218
|
|
20240805,094400,555761880,18990,19080,19080,18990,25
|
|
20240805,094300,555286700,19110,19050,19140,18980,496
|
|
20240805,094200,545850140,19010,19010,19010,19010,0
|
|
20240805,094100,545850140,19010,19010,19110,19010,688
|
|
20240805,094000,532733690,18990,18980,18990,18980,305
|
|
20240805,093900,526944550,18990,18970,19020,18970,1036
|
|
20240805,093800,507289470,18960,19020,19020,18950,1699
|
|
20240805,093700,475040820,19020,19030,19030,19020,267
|
|
20240805,093600,469962360,19030,19040,19050,19030,150
|
|
20240805,093500,467106200,19030,19020,19030,19020,147
|
|
20240805,093400,464309360,19010,19020,19020,19010,114
|
|
20240805,093300,462142090,19020,19010,19020,19010,22
|
|
20240805,093200,461723680,19010,19010,19010,19010,138
|
|
20240805,093100,459100300,18960,19010,19010,18960,848
|
|
20240805,093000,443010590,18970,18990,19000,18970,361
|
|
20240805,092900,436155170,18990,18990,18990,18990,14
|
|
20240805,092800,435889310,18990,18910,18990,18910,322
|
|
20240805,092700,429799270,18910,18880,18970,18880,567
|
|
20240805,092600,419065730,18910,18910,18910,18870,222
|
|
20240805,092500,414872840,18920,18920,18920,18850,319
|
|
20240805,092400,408856120,18920,18870,18920,18850,191
|
|
20240805,092300,405247650,18920,18850,18920,18850,230
|
|
20240805,092200,400901650,18840,18870,19020,18840,235
|
|
20240805,092100,396463800,18870,18850,18870,18840,279
|
|
20240805,092000,391204040,18820,18840,18850,18800,1951
|
|
20240805,091900,354505650,18840,19000,19000,18840,6918
|
|
20240805,091800,223662710,19010,19000,19010,19000,177
|
|
20240805,091700,220299380,19010,19010,19010,19000,151
|
|
20240805,091600,217429370,19000,18990,19010,18990,226
|
|
20240805,091500,213137320,19000,18990,19010,18990,27
|
|
20240805,091400,212624210,18990,18940,18990,18940,373
|
|
20240805,091300,205557430,18950,18950,18950,18910,511
|
|
20240805,091200,195886550,18950,19010,19010,18950,1067
|
|
20240805,091100,175650330,19000,18990,19010,18990,95
|
|
20240805,091000,173845160,19000,18980,19000,18970,91
|
|
20240805,090900,172117510,18990,18980,18990,18980,49
|
|
20240805,090800,171187130,19000,18980,19000,18980,268
|
|
20240805,090700,166096670,18980,18940,18980,18940,1067
|
|
20240805,090600,145856780,18920,18960,18960,18920,272
|
|
20240805,090500,140707030,18960,18970,18970,18900,1160
|
|
20240805,090400,118727450,18960,18990,19040,18960,420
|
|
20240805,090300,110753500,19020,19040,19040,18940,2438
|
|
20240805,090200,64440110,19040,19100,19110,19030,734
|
|
20240805,090100,50458100,19050,19200,19220,19050,637
|
|
20240805,090000,38278020,19280,19250,19280,19200,1989
|