671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,200800,2100966630,18230,18230,18230,18230,3146
|
|
20240813,200700,2100966630,18230,18230,18230,18230,0
|
|
20240813,200600,2100966630,18230,18230,18230,18230,0
|
|
20240813,200500,2100966630,18230,18230,18230,18230,0
|
|
20240813,200400,2100966630,18230,18230,18230,18230,0
|
|
20240813,200300,2100966630,18230,18230,18230,18230,0
|
|
20240813,200200,2100966630,18230,18230,18230,18230,0
|
|
20240813,200100,2100966630,18230,18230,18230,18230,0
|
|
20240813,200000,2100966630,18230,18230,18230,18230,0
|
|
20240813,195900,2100966630,18230,18230,18230,18230,0
|
|
20240813,195800,2100966630,18230,18230,18230,18230,0
|
|
20240813,195700,2100966630,18230,18230,18230,18230,0
|
|
20240813,195600,2100966630,18230,18230,18230,18230,0
|
|
20240813,195500,2100966630,18230,18230,18230,18230,0
|
|
20240813,195400,2100966630,18230,18230,18230,18230,0
|
|
20240813,195300,2100966630,18230,18230,18230,18230,0
|
|
20240813,195200,2100966630,18230,18230,18230,18230,0
|
|
20240813,195100,2100966630,18230,18230,18230,18230,0
|
|
20240813,195000,2100966630,18230,18230,18230,18230,0
|
|
20240813,194900,2100966630,18230,18230,18230,18230,0
|
|
20240813,194800,2100966630,18230,18230,18230,18230,0
|
|
20240813,194700,2100966630,18230,18230,18230,18230,0
|
|
20240813,194600,2100966630,18230,18230,18230,18230,0
|
|
20240813,194500,2100966630,18230,18230,18230,18230,0
|
|
20240813,194400,2100966630,18230,18230,18230,18230,0
|
|
20240813,194300,2100966630,18230,18230,18230,18230,0
|
|
20240813,194200,2100966630,18230,18230,18230,18230,0
|
|
20240813,194100,2100966630,18230,18230,18230,18230,0
|
|
20240813,194000,2100966630,18230,18230,18230,18230,0
|
|
20240813,193900,2100966630,18230,18230,18230,18230,0
|
|
20240813,193800,2100966630,18230,18230,18230,18230,3146
|
|
20240813,193700,2100966630,18230,18230,18230,18230,0
|
|
20240813,193600,2100966630,18230,18230,18230,18230,0
|
|
20240813,193500,2100966630,18230,18230,18230,18230,0
|
|
20240813,193400,2100966630,18230,18230,18230,18230,0
|
|
20240813,193300,2100966630,18230,18230,18230,18230,0
|
|
20240813,193200,2100966630,18230,18230,18230,18230,0
|
|
20240813,193100,2100966630,18230,18230,18230,18230,0
|
|
20240813,193000,2100966630,18230,18230,18230,18230,0
|
|
20240813,192900,2100966630,18230,18230,18230,18230,0
|
|
20240813,192800,2100966630,18230,18230,18230,18230,0
|
|
20240813,192700,2100966630,18230,18230,18230,18230,0
|
|
20240813,192600,2100966630,18230,18230,18230,18230,0
|
|
20240813,192500,2100966630,18230,18230,18230,18230,0
|
|
20240813,192400,2100966630,18230,18230,18230,18230,0
|
|
20240813,192300,2100966630,18230,18230,18230,18230,0
|
|
20240813,192200,2100966630,18230,18230,18230,18230,0
|
|
20240813,192100,2100966630,18230,18230,18230,18230,0
|
|
20240813,192000,2100966630,18230,18230,18230,18230,0
|
|
20240813,191900,2100966630,18230,18230,18230,18230,0
|
|
20240813,191800,2100966630,18230,18230,18230,18230,0
|
|
20240813,191700,2100966630,18230,18230,18230,18230,0
|
|
20240813,191600,2100966630,18230,18230,18230,18230,0
|
|
20240813,191500,2100966630,18230,18230,18230,18230,0
|
|
20240813,191400,2100966630,18230,18230,18230,18230,0
|
|
20240813,191300,2100966630,18230,18230,18230,18230,0
|
|
20240813,191200,2100966630,18230,18230,18230,18230,0
|
|
20240813,191100,2100966630,18230,18230,18230,18230,0
|
|
20240813,191000,2100966630,18230,18230,18230,18230,0
|
|
20240813,190900,2100966630,18230,18230,18230,18230,0
|
|
20240813,190800,2100966630,18230,18230,18230,18230,3146
|
|
20240813,190700,2100966630,18230,18230,18230,18230,0
|
|
20240813,190600,2100966630,18230,18230,18230,18230,0
|
|
20240813,190500,2100966630,18230,18230,18230,18230,0
|
|
20240813,190400,2100966630,18230,18230,18230,18230,0
|
|
20240813,190300,2100966630,18230,18230,18230,18230,0
|
|
20240813,190200,2100966630,18230,18230,18230,18230,0
|
|
20240813,190100,2100966630,18230,18230,18230,18230,0
|
|
20240813,190000,2100966630,18230,18230,18230,18230,0
|
|
20240813,185900,2100966630,18230,18230,18230,18230,0
|
|
20240813,185800,2100966630,18230,18230,18230,18230,0
|
|
20240813,185700,2100966630,18230,18230,18230,18230,0
|
|
20240813,185600,2100966630,18230,18230,18230,18230,0
|
|
20240813,185500,2100966630,18230,18230,18230,18230,0
|
|
20240813,185400,2100966630,18230,18230,18230,18230,0
|
|
20240813,185300,2100966630,18230,18230,18230,18230,0
|
|
20240813,185200,2100966630,18230,18230,18230,18230,0
|
|
20240813,185100,2100966630,18230,18230,18230,18230,0
|
|
20240813,185000,2100966630,18230,18230,18230,18230,0
|
|
20240813,184900,2100966630,18230,18230,18230,18230,0
|
|
20240813,184800,2100966630,18230,18230,18230,18230,0
|
|
20240813,184700,2100966630,18230,18230,18230,18230,0
|
|
20240813,184600,2100966630,18230,18230,18230,18230,0
|
|
20240813,184500,2100966630,18230,18230,18230,18230,0
|
|
20240813,184400,2100966630,18230,18230,18230,18230,0
|
|
20240813,184300,2100966630,18230,18230,18230,18230,0
|
|
20240813,184200,2100966630,18230,18230,18230,18230,0
|
|
20240813,184100,2100966630,18230,18230,18230,18230,0
|
|
20240813,184000,2100966630,18230,18230,18230,18230,0
|
|
20240813,183900,2100966630,18230,18230,18230,18230,0
|
|
20240813,183800,2100966630,18230,18230,18230,18230,3146
|
|
20240813,183700,2100966630,18230,18230,18230,18230,0
|
|
20240813,183600,2100966630,18230,18230,18230,18230,0
|
|
20240813,183500,2100966630,18230,18230,18230,18230,0
|
|
20240813,183400,2100966630,18230,18230,18230,18230,0
|
|
20240813,183300,2100966630,18230,18230,18230,18230,0
|
|
20240813,183200,2100966630,18230,18230,18230,18230,0
|
|
20240813,183100,2100966630,18230,18230,18230,18230,0
|
|
20240813,183000,2100966630,18230,18230,18230,18230,0
|
|
20240813,182900,2100966630,18230,18230,18230,18230,0
|
|
20240813,182800,2100966630,18230,18230,18230,18230,0
|
|
20240813,182700,2100966630,18230,18230,18230,18230,0
|
|
20240813,182600,2100966630,18230,18230,18230,18230,0
|
|
20240813,182500,2100966630,18230,18230,18230,18230,0
|
|
20240813,182400,2100966630,18230,18230,18230,18230,0
|
|
20240813,182300,2100966630,18230,18230,18230,18230,0
|
|
20240813,182200,2100966630,18230,18230,18230,18230,0
|
|
20240813,182100,2100966630,18230,18230,18230,18230,0
|
|
20240813,182000,2100966630,18230,18230,18230,18230,0
|
|
20240813,181900,2100966630,18230,18230,18230,18230,0
|
|
20240813,181800,2100966630,18230,18230,18230,18230,0
|
|
20240813,181700,2100966630,18230,18230,18230,18230,0
|
|
20240813,181600,2100966630,18230,18230,18230,18230,0
|
|
20240813,181500,2100966630,18230,18230,18230,18230,0
|
|
20240813,181400,2100966630,18230,18230,18230,18230,0
|
|
20240813,181300,2100966630,18230,18230,18230,18230,0
|
|
20240813,181200,2100966630,18230,18230,18230,18230,0
|
|
20240813,181100,2100966630,18230,18230,18230,18230,0
|
|
20240813,181000,2100966630,18230,18230,18230,18230,0
|
|
20240813,180900,2100966630,18230,18230,18230,18230,0
|
|
20240813,180800,2100966630,18230,18230,18230,18230,3146
|
|
20240813,180700,2100966630,18230,18230,18230,18230,0
|
|
20240813,180600,2100966630,18230,18230,18230,18230,0
|
|
20240813,180500,2100966630,18230,18230,18230,18230,0
|
|
20240813,180400,2100966630,18230,18230,18230,18230,0
|
|
20240813,180300,2100966630,18230,18230,18230,18230,0
|
|
20240813,180200,2100966630,18230,18230,18230,18230,0
|
|
20240813,180100,2100966630,18230,18230,18230,18230,0
|
|
20240813,180000,2100966630,18230,18230,18230,18230,0
|
|
20240813,175900,2100966630,18230,18230,18230,18230,0
|
|
20240813,175800,2100966630,18230,18230,18230,18230,0
|
|
20240813,175700,2100966630,18230,18230,18230,18230,0
|
|
20240813,175600,2100966630,18230,18230,18230,18230,0
|
|
20240813,175500,2100966630,18230,18230,18230,18230,0
|
|
20240813,175400,2100966630,18230,18230,18230,18230,0
|
|
20240813,175300,2100966630,18230,18230,18230,18230,0
|
|
20240813,175200,2100966630,18230,18230,18230,18230,0
|
|
20240813,175100,2100966630,18230,18230,18230,18230,0
|
|
20240813,175000,2100966630,18230,18230,18230,18230,0
|
|
20240813,174900,2100966630,18230,18230,18230,18230,0
|
|
20240813,174800,2100966630,18230,18230,18230,18230,0
|
|
20240813,174700,2100966630,18230,18230,18230,18230,0
|
|
20240813,174600,2100966630,18230,18230,18230,18230,0
|
|
20240813,174500,2100966630,18230,18230,18230,18230,0
|
|
20240813,174400,2100966630,18230,18230,18230,18230,0
|
|
20240813,174300,2100966630,18230,18230,18230,18230,0
|
|
20240813,174200,2100966630,18230,18230,18230,18230,0
|
|
20240813,174100,2100966630,18230,18230,18230,18230,0
|
|
20240813,174000,2100966630,18230,18230,18230,18230,0
|
|
20240813,173900,2100966630,18230,18230,18230,18230,0
|
|
20240813,173800,2100966630,18230,18230,18230,18230,3146
|
|
20240813,173700,2100966630,18230,18230,18230,18230,0
|
|
20240813,173600,2100966630,18230,18230,18230,18230,0
|
|
20240813,173500,2100966630,18230,18230,18230,18230,0
|
|
20240813,173400,2100966630,18230,18230,18230,18230,0
|
|
20240813,173300,2100966630,18230,18230,18230,18230,0
|
|
20240813,173200,2100966630,18230,18230,18230,18230,0
|
|
20240813,173100,2100966630,18230,18230,18230,18230,0
|
|
20240813,173000,2100966630,18230,18230,18230,18230,0
|
|
20240813,172900,2100966630,18230,18230,18230,18230,0
|
|
20240813,172800,2100966630,18230,18230,18230,18230,0
|
|
20240813,172700,2100966630,18230,18230,18230,18230,0
|
|
20240813,172600,2100966630,18230,18230,18230,18230,0
|
|
20240813,172500,2100966630,18230,18230,18230,18230,0
|
|
20240813,172400,2100966630,18230,18230,18230,18230,0
|
|
20240813,172300,2100966630,18230,18230,18230,18230,0
|
|
20240813,172200,2100966630,18230,18230,18230,18230,0
|
|
20240813,172100,2100966630,18230,18230,18230,18230,0
|
|
20240813,172000,2100966630,18230,18230,18230,18230,0
|
|
20240813,171900,2100966630,18230,18230,18230,18230,0
|
|
20240813,171800,2100966630,18230,18230,18230,18230,0
|
|
20240813,171700,2100966630,18230,18230,18230,18230,0
|
|
20240813,171600,2100966630,18230,18230,18230,18230,0
|
|
20240813,171500,2100966630,18230,18230,18230,18230,0
|
|
20240813,171400,2100966630,18230,18230,18230,18230,0
|
|
20240813,171300,2100966630,18230,18230,18230,18230,0
|
|
20240813,171200,2100966630,18230,18230,18230,18230,0
|
|
20240813,171100,2100966630,18230,18230,18230,18230,0
|
|
20240813,171000,2100966630,18230,18230,18230,18230,0
|
|
20240813,170900,2100966630,18230,18230,18230,18230,0
|
|
20240813,170800,2100966630,18230,18230,18230,18230,3146
|
|
20240813,170700,2100966630,18230,18230,18230,18230,0
|
|
20240813,170600,2100966630,18230,18230,18230,18230,0
|
|
20240813,170500,2100966630,18230,18230,18230,18230,0
|
|
20240813,170400,2100966630,18230,18230,18230,18230,0
|
|
20240813,170300,2100966630,18230,18230,18230,18230,0
|
|
20240813,170200,2100966630,18230,18230,18230,18230,0
|
|
20240813,170100,2100966630,18230,18230,18230,18230,0
|
|
20240813,170000,2100966630,18230,18230,18230,18230,0
|
|
20240813,165900,2100966630,18230,18230,18230,18230,0
|
|
20240813,165800,2100966630,18230,18230,18230,18230,0
|
|
20240813,165700,2100966630,18230,18230,18230,18230,0
|
|
20240813,165600,2100966630,18230,18230,18230,18230,0
|
|
20240813,165500,2100966630,18230,18230,18230,18230,0
|
|
20240813,165400,2100966630,18230,18230,18230,18230,0
|
|
20240813,165300,2100966630,18230,18230,18230,18230,0
|
|
20240813,165200,2100966630,18230,18230,18230,18230,0
|
|
20240813,165100,2100966630,18230,18230,18230,18230,0
|
|
20240813,165000,2100966630,18230,18230,18230,18230,0
|
|
20240813,164900,2100966630,18230,18230,18230,18230,0
|
|
20240813,164800,2100966630,18230,18230,18230,18230,0
|
|
20240813,164700,2100966630,18230,18230,18230,18230,0
|
|
20240813,164600,2100966630,18230,18230,18230,18230,0
|
|
20240813,164500,2100966630,18230,18230,18230,18230,0
|
|
20240813,164400,2100966630,18230,18230,18230,18230,0
|
|
20240813,164300,2100966630,18230,18230,18230,18230,0
|
|
20240813,164200,2100966630,18230,18230,18230,18230,0
|
|
20240813,164100,2100966630,18230,18230,18230,18230,0
|
|
20240813,164000,2100966630,18230,18230,18230,18230,0
|
|
20240813,163900,2100966630,18230,18230,18230,18230,0
|
|
20240813,163800,2100966630,18230,18230,18230,18230,3146
|
|
20240813,163700,2100966630,18230,18230,18230,18230,0
|
|
20240813,163600,2100966630,18230,18230,18230,18230,0
|
|
20240813,163500,2100966630,18230,18230,18230,18230,0
|
|
20240813,163400,2100966630,18230,18230,18230,18230,0
|
|
20240813,163300,2100966630,18230,18230,18230,18230,0
|
|
20240813,163200,2100966630,18230,18230,18230,18230,0
|
|
20240813,163100,2100966630,18230,18230,18230,18230,0
|
|
20240813,163000,2100966630,18230,18230,18230,18230,0
|
|
20240813,162900,2100966630,18230,18230,18230,18230,0
|
|
20240813,162800,2100966630,18230,18230,18230,18230,0
|
|
20240813,162700,2100966630,18230,18230,18230,18230,0
|
|
20240813,162600,2100966630,18230,18230,18230,18230,0
|
|
20240813,162500,2100966630,18230,18230,18230,18230,0
|
|
20240813,162400,2100966630,18230,18230,18230,18230,0
|
|
20240813,162300,2100966630,18230,18230,18230,18230,0
|
|
20240813,162200,2100966630,18230,18230,18230,18230,0
|
|
20240813,162100,2100966630,18230,18230,18230,18230,0
|
|
20240813,162000,2100966630,18230,18230,18230,18230,0
|
|
20240813,161900,2100966630,18230,18230,18230,18230,0
|
|
20240813,161800,2100966630,18230,18230,18230,18230,0
|
|
20240813,161700,2100966630,18230,18230,18230,18230,0
|
|
20240813,161600,2100966630,18230,18230,18230,18230,0
|
|
20240813,161500,2100966630,18230,18230,18230,18230,0
|
|
20240813,161400,2100966630,18230,18230,18230,18230,0
|
|
20240813,161300,2100966630,18230,18230,18230,18230,0
|
|
20240813,161200,2100966630,18230,18230,18230,18230,0
|
|
20240813,161100,2100966630,18230,18230,18230,18230,0
|
|
20240813,161000,2100966630,18230,18230,18230,18230,0
|
|
20240813,160900,2100966630,18230,18230,18230,18230,0
|
|
20240813,160800,2100966630,18230,18230,18230,18230,3146
|
|
20240813,160700,2100966630,18230,18230,18230,18230,0
|
|
20240813,160600,2100966630,18230,18230,18230,18230,0
|
|
20240813,160500,2100966630,18230,18230,18230,18230,0
|
|
20240813,160400,2100966630,18230,18230,18230,18230,0
|
|
20240813,160300,2100966630,18230,18230,18230,18230,0
|
|
20240813,160200,2100966630,18230,18230,18230,18230,0
|
|
20240813,160100,2100966630,18230,18230,18230,18230,0
|
|
20240813,160000,2100966630,18230,18230,18230,18230,0
|
|
20240813,155900,2100966630,18230,18230,18230,18230,0
|
|
20240813,155800,2100966630,18230,18230,18230,18230,0
|
|
20240813,155700,2100966630,18230,18230,18230,18230,0
|
|
20240813,155600,2100966630,18230,18230,18230,18230,0
|
|
20240813,155500,2100966630,18230,18230,18230,18230,0
|
|
20240813,155400,2100966630,18230,18230,18230,18230,0
|
|
20240813,155300,2100966630,18230,18230,18230,18230,0
|
|
20240813,155200,2100966630,18230,18230,18230,18230,0
|
|
20240813,155100,2100966630,18230,18230,18230,18230,0
|
|
20240813,155000,2100966630,18230,18230,18230,18230,0
|
|
20240813,154900,2100966630,18230,18230,18230,18230,0
|
|
20240813,154800,2100966630,18230,18230,18230,18230,0
|
|
20240813,154700,2100966630,18230,18230,18230,18230,0
|
|
20240813,154600,2100966630,18230,18230,18230,18230,0
|
|
20240813,154500,2100966630,18230,18230,18230,18230,0
|
|
20240813,154400,2100966630,18230,18230,18230,18230,0
|
|
20240813,154300,2100966630,18230,18230,18230,18230,0
|
|
20240813,154200,2100966630,18230,18230,18230,18230,0
|
|
20240813,154100,2100966630,18230,18230,18230,18230,0
|
|
20240813,154000,2100966630,18230,18230,18230,18230,0
|
|
20240813,153900,2100966630,18230,18230,18230,18230,0
|
|
20240813,153800,2100966630,18230,18230,18230,18230,3146
|
|
20240813,153700,2100966630,18230,18230,18230,18230,0
|
|
20240813,153600,2100966630,18230,18230,18230,18230,0
|
|
20240813,153500,2100966630,18230,18230,18230,18230,0
|
|
20240813,153400,2100966630,18230,18230,18230,18230,0
|
|
20240813,153300,2100966630,18230,18230,18230,18230,0
|
|
20240813,153200,2100966630,18230,18230,18230,18230,0
|
|
20240813,153100,2100966630,18230,18230,18230,18230,0
|
|
20240813,153000,2100966630,18230,18230,18230,18230,3146
|
|
20240813,152900,2043615050,18320,18320,18320,18320,0
|
|
20240813,152800,2043615050,18320,18320,18320,18320,0
|
|
20240813,152700,2043615050,18320,18320,18320,18320,0
|
|
20240813,152600,2043615050,18320,18320,18320,18320,0
|
|
20240813,152500,2043615050,18320,18320,18320,18320,0
|
|
20240813,152400,2043615050,18320,18320,18320,18320,0
|
|
20240813,152300,2043615050,18320,18320,18320,18320,0
|
|
20240813,152200,2043615050,18320,18320,18320,18320,0
|
|
20240813,152100,2043615050,18320,18320,18320,18320,0
|
|
20240813,152000,2043615050,18320,18320,18320,18320,0
|
|
20240813,151900,2043615050,18320,18340,18340,18320,264
|
|
20240813,151800,2038777610,18340,18410,18420,18340,306
|
|
20240813,151700,2033156690,18410,18430,18430,18400,221
|
|
20240813,151600,2029084740,18420,18430,18430,18400,409
|
|
20240813,151500,2021551360,18430,18430,18440,18400,273
|
|
20240813,151400,2016521070,18390,18390,18430,18350,290
|
|
20240813,151300,2011187410,18390,18350,18390,18350,299
|
|
20240813,151200,2005689620,18390,18400,18420,18350,310
|
|
20240813,151100,1999988450,18400,18380,18400,18360,316
|
|
20240813,151000,1994175630,18390,18390,18400,18360,306
|
|
20240813,150900,1988548620,18400,18250,18400,18250,1537
|
|
20240813,150800,1960415740,18250,18250,18260,18230,512
|
|
20240813,150700,1951075270,18250,18250,18260,18240,189
|
|
20240813,150600,1947624660,18260,18250,18270,18250,388
|
|
20240813,150500,1940537600,18250,18280,18290,18250,228
|
|
20240813,150400,1936370650,18280,18280,18290,18280,62
|
|
20240813,150300,1935237050,18280,18280,18290,18280,499
|
|
20240813,150200,1926114790,18280,18270,18290,18270,49
|
|
20240813,150100,1925218980,18270,18240,18270,18240,80
|
|
20240813,150000,1923758660,18240,18240,18270,18240,143
|
|
20240813,145900,1921148320,18240,18250,18250,18240,194
|
|
20240813,145800,1917608490,18250,18260,18270,18250,88
|
|
20240813,145700,1916001640,18260,18240,18260,18240,75
|
|
20240813,145600,1914633190,18240,18230,18260,18230,123
|
|
20240813,145500,1912389580,18230,18270,18280,18230,229
|
|
20240813,145400,1908210010,18270,18260,18280,18240,84
|
|
20240813,145300,1906676560,18260,18250,18260,18240,101
|
|
20240813,145200,1904833200,18250,18230,18260,18230,192
|
|
20240813,145100,1901330090,18230,18250,18260,18230,158
|
|
20240813,145000,1898446890,18250,18260,18260,18250,702
|
|
20240813,144900,1885628740,18260,18300,18300,18260,71
|
|
20240813,144800,1884331860,18290,18220,18310,18220,581
|
|
20240813,144700,1873725610,18210,18230,18230,18210,160
|
|
20240813,144600,1870810780,18210,18230,18230,18210,120
|
|
20240813,144500,1868624320,18220,18210,18240,18210,110
|
|
20240813,144400,1866620290,18210,18230,18240,18210,129
|
|
20240813,144300,1864269520,18220,18230,18240,18210,140
|
|
20240813,144200,1861718180,18220,18230,18250,18210,114
|
|
20240813,144100,1859639940,18230,18220,18250,18220,166
|
|
20240813,144000,1856613280,18230,18230,18240,18220,155
|
|
20240813,143900,1853787780,18240,18210,18240,18210,274
|
|
20240813,143800,1848795950,18210,18210,18220,18210,184
|
|
20240813,143700,1845444840,18210,18210,18220,18210,142
|
|
20240813,143600,1842858990,18220,18220,18230,18210,695
|
|
20240813,143500,1830196650,18220,18220,18230,18210,702
|
|
20240813,143400,1817406530,18220,18220,18240,18220,181
|
|
20240813,143300,1814108000,18220,18230,18230,18220,118
|
|
20240813,143200,1811957810,18220,18220,18230,18220,152
|
|
20240813,143100,1809187980,18220,18220,18220,18220,184
|
|
20240813,143000,1805835500,18240,18220,18240,18220,148
|
|
20240813,142900,1803138480,18220,18230,18240,18220,109
|
|
20240813,142800,1801152410,18220,18210,18220,18210,140
|
|
20240813,142700,1798602040,18220,18210,18230,18210,230
|
|
20240813,142600,1794412290,18210,18220,18220,18210,124
|
|
20240813,142500,1792153530,18220,18210,18230,18210,113
|
|
20240813,142400,1790095160,18220,18220,18220,18210,182
|
|
20240813,142300,1786779640,18220,18230,18230,18220,136
|
|
20240813,142200,1784301230,18220,18220,18220,18220,100
|
|
20240813,142100,1782479230,18220,18220,18240,18210,122
|
|
20240813,142000,1780256030,18220,18230,18230,18220,77
|
|
20240813,141900,1778852610,18230,18210,18230,18200,1744
|
|
20240813,141800,1747091750,18210,18220,18230,18210,125
|
|
20240813,141700,1744815080,18210,18220,18230,18210,120
|
|
20240813,141600,1742629740,18210,18220,18220,18210,135
|
|
20240813,141500,1740170710,18210,18210,18240,18210,159
|
|
20240813,141400,1737274900,18210,18210,18220,18210,129
|
|
20240813,141300,1734925380,18210,18210,18220,18210,127
|
|
20240813,141200,1732612510,18210,18210,18220,18210,171
|
|
20240813,141100,1729498100,18210,18210,18220,18210,102
|
|
20240813,141000,1727640660,18210,18210,18220,18210,141
|
|
20240813,140900,1725072610,18210,18220,18220,18210,103
|
|
20240813,140800,1723196950,18220,18220,18220,18210,174
|
|
20240813,140700,1720028120,18210,18210,18220,18210,153
|
|
20240813,140600,1717240880,18210,18210,18220,18210,158
|
|
20240813,140500,1714363670,18210,18210,18220,18210,70
|
|
20240813,140400,1713088430,18210,18210,18230,18200,1475
|
|
20240813,140300,1686226420,18210,18210,18220,18200,908
|
|
20240813,140200,1669690750,18210,18230,18230,18210,158
|
|
20240813,140100,1666813070,18230,18210,18230,18210,548
|
|
20240813,140000,1656833540,18210,18220,18220,18210,79
|
|
20240813,135900,1655394870,18220,18210,18220,18210,133
|
|
20240813,135800,1652972560,18210,18220,18220,18210,249
|
|
20240813,135700,1648435830,18210,18210,18220,18210,127
|
|
20240813,135600,1646123060,18210,18210,18220,18210,741
|
|
20240813,135500,1632628610,18210,18220,18220,18210,62
|
|
20240813,135400,1631499500,18220,18210,18230,18180,2200
|
|
20240813,135300,1591441030,18210,18210,18210,18210,125
|
|
20240813,135200,1589164780,18220,18220,18220,18210,116
|
|
20240813,135100,1587051970,18210,18220,18220,18210,115
|
|
20240813,135000,1584957710,18220,18210,18220,18210,133
|
|
20240813,134900,1582535370,18210,18220,18220,18210,99
|
|
20240813,134800,1580732400,18220,18210,18220,18210,134
|
|
20240813,134700,1578291950,18220,18210,18230,18180,1796
|
|
20240813,134600,1545589620,18210,18220,18220,18180,1567
|
|
20240813,134500,1517062280,18220,18230,18240,18220,267
|
|
20240813,134400,1512195690,18230,18230,18230,18230,71
|
|
20240813,134300,1510901360,18230,18240,18240,18230,283
|
|
20240813,134200,1505739830,18240,18250,18250,18240,86
|
|
20240813,134100,1504170340,18250,18250,18260,18250,79
|
|
20240813,134000,1502728110,18270,18250,18270,18250,52
|
|
20240813,133900,1501779000,18250,18230,18250,18230,687
|
|
20240813,133800,1489243470,18240,18210,18240,18210,539
|
|
20240813,133700,1479415600,18210,18210,18210,18210,123
|
|
20240813,133600,1477175770,18210,18220,18220,18210,83
|
|
20240813,133500,1475663980,18210,18210,18210,18210,84
|
|
20240813,133400,1474134340,18210,18210,18220,18210,382
|
|
20240813,133300,1467177840,18210,18210,18220,18210,35
|
|
20240813,133200,1466540470,18210,18180,18220,18160,319
|
|
20240813,133100,1460736030,18170,18200,18200,18170,828
|
|
20240813,133000,1445672970,18200,18200,18210,18200,130
|
|
20240813,132900,1443306620,18200,18210,18210,18200,499
|
|
20240813,132800,1434224150,18220,18220,18220,18210,68
|
|
20240813,132700,1432985460,18210,18210,18220,18210,115
|
|
20240813,132600,1430890580,18210,18230,18230,18210,29
|
|
20240813,132500,1430362470,18230,18220,18230,18210,105
|
|
20240813,132400,1428449420,18210,18200,18220,18200,263
|
|
20240813,132300,1423659250,18200,18200,18210,18200,71
|
|
20240813,132200,1422366570,18200,18240,18240,18200,1367
|
|
20240813,132100,1397465840,18240,18240,18240,18230,172
|
|
20240813,132000,1394328800,18240,18240,18250,18240,66
|
|
20240813,131900,1393124900,18250,18240,18250,18240,59
|
|
20240813,131800,1392048390,18240,18300,18300,18240,1795
|
|
20240813,131700,1359249000,18290,18290,18290,18290,148
|
|
20240813,131600,1356542080,18290,18300,18300,18290,59
|
|
20240813,131500,1355462550,18290,18290,18290,18290,42
|
|
20240813,131400,1354694370,18300,18300,18300,18290,122
|
|
20240813,131300,1352461980,18290,18290,18290,18290,2
|
|
20240813,131200,1352425400,18290,18280,18290,18280,121
|
|
20240813,131100,1350212730,18280,18290,18290,18280,146
|
|
20240813,131000,1347542430,18290,18280,18290,18280,122
|
|
20240813,130900,1345311910,18280,18280,18280,18280,88
|
|
20240813,130800,1343703270,18280,18280,18290,18280,94
|
|
20240813,130700,1341984550,18280,18300,18300,18280,48
|
|
20240813,130600,1341106640,18280,18280,18300,18280,234
|
|
20240813,130500,1336825200,18270,18330,18330,18270,1135
|
|
20240813,130400,1316039530,18320,18340,18340,18320,288
|
|
20240813,130300,1310760820,18340,18330,18340,18330,71
|
|
20240813,130200,1309458990,18330,18330,18330,18330,31
|
|
20240813,130100,1308890760,18340,18330,18340,18330,70
|
|
20240813,130000,1307607310,18330,18330,18340,18330,73
|
|
20240813,125900,1306268900,18340,18330,18340,18330,53
|
|
20240813,125800,1305297130,18330,18340,18340,18330,162
|
|
20240813,125700,1302326450,18330,18330,18330,18330,47
|
|
20240813,125600,1301464940,18340,18330,18340,18330,70
|
|
20240813,125500,1300181830,18330,18340,18350,18320,1063
|
|
20240813,125400,1280692400,18350,18340,18350,18320,362
|
|
20240813,125300,1274052060,18330,18340,18340,18330,78
|
|
20240813,125200,1272622270,18330,18340,18340,18330,38
|
|
20240813,125100,1271925410,18330,18380,18390,18330,1594
|
|
20240813,125000,1242660700,18390,18390,18390,18390,36
|
|
20240813,124900,1241998660,18390,18390,18390,18390,28
|
|
20240813,124800,1241483740,18390,18390,18410,18380,541
|
|
20240813,124700,1231527500,18380,18380,18390,18380,127
|
|
20240813,124600,1229193210,18380,18380,18380,18380,38
|
|
20240813,124500,1228494770,18380,18380,18390,18380,171
|
|
20240813,124400,1225351410,18380,18380,18380,18380,23
|
|
20240813,124300,1224928670,18380,18380,18390,18380,54
|
|
20240813,124200,1223935860,18380,18380,18380,18380,0
|
|
20240813,124100,1223935860,18380,18420,18420,18380,1441
|
|
20240813,124000,1197398680,18420,18420,18430,18420,5
|
|
20240813,123900,1197306550,18410,18410,18410,18410,0
|
|
20240813,123800,1197306550,18410,18400,18410,18390,235
|
|
20240813,123700,1192982900,18390,18390,18390,18390,46
|
|
20240813,123600,1192136960,18390,18390,18400,18390,80
|
|
20240813,123500,1190665370,18390,18390,18390,18390,29
|
|
20240813,123400,1190132060,18390,18380,18400,18380,308
|
|
20240813,123300,1184465960,18380,18400,18400,18380,769
|
|
20240813,123200,1170318900,18390,18390,18400,18390,159
|
|
20240813,123100,1167394450,18390,18410,18410,18390,210
|
|
20240813,123000,1163530580,18400,18400,18410,18400,105
|
|
20240813,122900,1161598240,18400,18400,18400,18400,46
|
|
20240813,122800,1160751840,18410,18420,18420,18400,113
|
|
20240813,122700,1158671420,18420,18420,18430,18420,64
|
|
20240813,122600,1157492150,18420,18430,18430,18420,28
|
|
20240813,122500,1156976360,18430,18420,18440,18420,119
|
|
20240813,122400,1154784020,18420,18460,18460,18420,847
|
|
20240813,122300,1139154340,18470,18470,18470,18470,29
|
|
20240813,122200,1138618710,18460,18470,18470,18460,29
|
|
20240813,122100,1138083320,18470,18470,18470,18460,69
|
|
20240813,122000,1136808900,18460,18470,18470,18460,101
|
|
20240813,121900,1134944260,18460,18460,18470,18460,55
|
|
20240813,121800,1133928670,18460,18460,18460,18460,16
|
|
20240813,121700,1133633310,18460,18420,18460,18420,177
|
|
20240813,121600,1130370840,18410,18420,18420,18410,64
|
|
20240813,121500,1129192200,18410,18400,18410,18400,26
|
|
20240813,121400,1128713560,18400,18410,18420,18400,109
|
|
20240813,121300,1126706990,18400,18410,18410,18400,33
|
|
20240813,121200,1126099470,18420,18430,18430,18420,42
|
|
20240813,121100,1125325530,18420,18410,18420,18410,50
|
|
20240813,121000,1124404790,18430,18420,18430,18410,200
|
|
20240813,120900,1120720760,18430,18430,18430,18420,38
|
|
20240813,120800,1120020450,18430,18430,18430,18430,1
|
|
20240813,120700,1120002020,18410,18410,18410,18410,0
|
|
20240813,120600,1120002020,18410,18410,18410,18410,1
|
|
20240813,120500,1119983610,18410,18410,18410,18410,2
|
|
20240813,120400,1119946790,18450,18400,18460,18400,610
|
|
20240813,120300,1108693880,18410,18430,18430,18410,31
|
|
20240813,120200,1108122570,18430,18430,18430,18430,39
|
|
20240813,120100,1107403800,18440,18430,18440,18390,89
|
|
20240813,120000,1105763560,18440,18440,18440,18440,151
|
|
20240813,115900,1102979120,18380,18420,18430,18380,167
|
|
20240813,115800,1099903390,18420,18400,18430,18400,275
|
|
20240813,115700,1094840520,18400,18400,18400,18400,0
|
|
20240813,115600,1094840520,18400,18380,18410,18370,125
|
|
20240813,115500,1092542090,18390,18370,18390,18370,89
|
|
20240813,115400,1090906410,18370,18380,18400,18370,126
|
|
20240813,115300,1088590320,18390,18380,18390,18380,59
|
|
20240813,115200,1087505870,18390,18380,18390,18380,134
|
|
20240813,115100,1085042390,18380,18400,18410,18380,72
|
|
20240813,115000,1083717650,18400,18400,18400,18400,34
|
|
20240813,114900,1083092050,18410,18400,18420,18400,12
|
|
20240813,114800,1082871140,18390,18420,18420,18390,384
|
|
20240813,114700,1075799570,18420,18430,18430,18420,119
|
|
20240813,114600,1073607220,18420,18390,18420,18390,1124
|
|
20240813,114500,1052933860,18400,18400,18400,18390,78
|
|
20240813,114400,1051498910,18400,18370,18400,18360,525
|
|
20240813,114300,1041844160,18370,18410,18410,18360,1013
|
|
20240813,114200,1023205910,18400,18420,18440,18400,1093
|
|
20240813,114100,1003089750,18420,18440,18440,18420,359
|
|
20240813,114000,996476190,18440,18440,18450,18440,140
|
|
20240813,113900,993894570,18440,18450,18450,18440,86
|
|
20240813,113800,992308210,18470,18470,18470,18470,237
|
|
20240813,113700,987930820,18480,18440,18480,18420,990
|
|
20240813,113600,969664680,18420,18420,18450,18420,328
|
|
20240813,113500,963619850,18420,18450,18450,18420,644
|
|
20240813,113400,951746550,18460,18450,18460,18450,91
|
|
20240813,113300,950067260,18450,18450,18460,18450,53
|
|
20240813,113200,949089390,18460,18480,18480,18450,48
|
|
20240813,113100,948202760,18450,18460,18480,18450,1315
|
|
20240813,113000,923936130,18450,18480,18500,18450,2325
|
|
20240813,112900,880985380,18490,18480,18490,18480,59
|
|
20240813,112800,879895040,18490,18490,18500,18480,1627
|
|
20240813,112700,849826260,18500,18500,18500,18500,62
|
|
20240813,112600,848679260,18480,18490,18510,18480,594
|
|
20240813,112500,837701030,18510,18520,18520,18510,36
|
|
20240813,112400,837034410,18530,18500,18530,18500,61
|
|
20240813,112300,835905850,18510,18490,18510,18490,120
|
|
20240813,112200,833685790,18530,18490,18530,18480,270
|
|
20240813,112100,828693420,18490,18540,18540,18490,211
|
|
20240813,112000,824791540,18490,18500,18500,18490,144
|
|
20240813,111900,822128100,18490,18490,18500,18490,100
|
|
20240813,111800,820279080,18500,18500,18500,18500,6
|
|
20240813,111700,820168080,18540,18480,18540,18480,69
|
|
20240813,111600,818892840,18480,18490,18490,18470,525
|
|
20240813,111500,809190130,18540,18530,18540,18480,3293
|
|
20240813,111400,748250790,18530,18540,18550,18530,193
|
|
20240813,111300,744673270,18530,18540,18550,18530,369
|
|
20240813,111200,737832770,18550,18590,18600,18550,547
|
|
20240813,111100,727677210,18590,18590,18590,18590,156
|
|
20240813,111000,724777170,18590,18590,18630,18590,158
|
|
20240813,110900,721839500,18590,18590,18590,18590,36
|
|
20240813,110800,721170260,18590,18600,18630,18580,275
|
|
20240813,110700,716055980,18600,18660,18660,18600,255
|
|
20240813,110600,711309700,18620,18640,18640,18620,101
|
|
20240813,110500,709428180,18640,18620,18640,18620,560
|
|
20240813,110400,698992310,18630,18630,18630,18630,57
|
|
20240813,110300,697930400,18670,18610,18670,18610,67
|
|
20240813,110200,696682790,18620,18620,18620,18620,112
|
|
20240813,110100,694597350,18620,18610,18620,18610,47
|
|
20240813,110000,693722370,18620,18660,18660,18620,106
|
|
20240813,105900,691748570,18610,18670,18670,18610,57
|
|
20240813,105800,690687740,18670,18620,18670,18620,58
|
|
20240813,105700,689607680,18620,18610,18620,18610,3
|
|
20240813,105600,689551830,18610,18620,18670,18610,155
|
|
20240813,105500,686666230,18610,18630,18630,18610,101
|
|
20240813,105400,684785660,18660,18610,18660,18610,202
|
|
20240813,105300,681018960,18610,18610,18620,18610,120
|
|
20240813,105200,678785750,18690,18650,18690,18600,3075
|
|
20240813,105100,621586390,18650,18660,18700,18650,87
|
|
20240813,105000,619963150,18690,18740,18740,18660,614
|
|
20240813,104900,608497600,18760,18750,18760,18750,23
|
|
20240813,104800,608066330,18750,18710,18750,18710,58
|
|
20240813,104700,606979270,18710,18720,18770,18710,40
|
|
20240813,104600,606230460,18720,18710,18760,18710,529
|
|
20240813,104500,596314380,18710,18690,18710,18690,48
|
|
20240813,104400,595416770,18700,18700,18760,18700,23
|
|
20240813,104300,594986550,18700,18740,18740,18700,1012
|
|
20240813,104200,576022110,18750,18750,18750,18680,801
|
|
20240813,104100,561003850,18680,18620,18720,18620,1239
|
|
20240813,104000,537862310,18600,18600,18620,18600,29
|
|
20240813,103900,537322870,18630,18630,18630,18630,0
|
|
20240813,103800,537322870,18630,18590,18630,18590,27
|
|
20240813,103700,536820860,18590,18650,18650,18590,28
|
|
20240813,103600,536298970,18580,18580,18580,18580,17
|
|
20240813,103500,535983110,18650,18650,18650,18650,2
|
|
20240813,103400,535945810,18580,18590,18590,18580,15
|
|
20240813,103300,535667010,18660,18660,18660,18660,2
|
|
20240813,103200,535629690,18550,18610,18610,18550,18
|
|
20240813,103100,535295730,18670,18650,18670,18600,47
|
|
20240813,103000,534420160,18650,18690,18690,18640,790
|
|
20240813,102900,519669470,18680,18700,18700,18680,12
|
|
20240813,102800,519445090,18720,18720,18720,18720,2
|
|
20240813,102700,519407650,18700,18700,18700,18680,983
|
|
20240813,102600,501026490,18700,18710,18720,18700,131
|
|
20240813,102500,498575080,18700,18700,18700,18700,16
|
|
20240813,102400,498275880,18720,18720,18720,18720,1
|
|
20240813,102300,498257160,18730,18730,18730,18730,1
|
|
20240813,102200,498238430,18680,18670,18680,18670,90
|
|
20240813,102100,496558000,18670,18790,18790,18670,16
|
|
20240813,102000,496257490,18790,18660,18790,18660,209
|
|
20240813,101900,492334910,18660,18650,18660,18650,300
|
|
20240813,101800,486737580,18640,18600,18640,18600,613
|
|
20240813,101700,475324500,18590,18590,18590,18590,5
|
|
20240813,101600,475231550,18600,18530,18600,18530,1302
|
|
20240813,101500,451035000,18540,18530,18540,18530,107
|
|
20240813,101400,449051840,18570,18560,18580,18530,701
|
|
20240813,101300,436034470,18560,18520,18560,18520,55
|
|
20240813,101200,435015110,18520,18520,18520,18520,396
|
|
20240813,101100,427681190,18540,18540,18540,18520,41
|
|
20240813,101000,426921090,18520,18550,18550,18520,813
|
|
20240813,100900,411855410,18540,18540,18540,18540,2
|
|
20240813,100800,411818330,18530,18550,18550,18530,28
|
|
20240813,100700,411299340,18550,18580,18580,18550,667
|
|
20240813,100600,398919610,18580,18580,18580,18580,37
|
|
20240813,100500,398232150,18580,18590,18590,18580,1101
|
|
20240813,100400,377770910,18590,18590,18590,18590,86
|
|
20240813,100300,376172170,18590,18580,18590,18580,181
|
|
20240813,100200,372807730,18650,18650,18650,18650,0
|
|
20240813,100100,372807730,18650,18580,18650,18580,17
|
|
20240813,100000,372491800,18580,18610,18610,18580,17
|
|
20240813,095900,372175790,18580,18580,18580,18580,0
|
|
20240813,095800,372175790,18580,18590,18610,18580,318
|
|
20240813,095700,366258160,18580,18630,18630,18580,1112
|
|
20240813,095600,345571170,18630,18640,18650,18630,17
|
|
20240813,095500,345254350,18630,18660,18660,18630,17
|
|
20240813,095400,344937450,18650,18650,18650,18650,0
|
|
20240813,095300,344937450,18650,18650,18660,18650,9
|
|
20240813,095200,344769540,18660,18640,18660,18640,65
|
|
20240813,095100,343557650,18630,18630,18630,18630,63
|
|
20240813,095000,342383960,18630,18630,18640,18630,34
|
|
20240813,094900,341750490,18640,18670,18670,18640,25
|
|
20240813,094800,341284250,18670,18670,18670,18670,2
|
|
20240813,094700,341246910,18650,18650,18650,18650,0
|
|
20240813,094600,341246910,18650,18640,18650,18630,164
|
|
20240813,094500,338189380,18620,18650,18650,18620,30
|
|
20240813,094400,337630470,18610,18650,18650,18610,17
|
|
20240813,094300,337313850,18650,18640,18650,18640,4
|
|
20240813,094200,337239260,18640,18650,18650,18640,53
|
|
20240813,094100,336250830,18620,18620,18620,18620,103
|
|
20240813,094000,334332970,18600,18620,18620,18600,19
|
|
20240813,093900,333979460,18600,18640,18640,18600,48
|
|
20240813,093800,333086200,18650,18650,18650,18650,4
|
|
20240813,093700,333011600,18650,18650,18650,18650,4
|
|
20240813,093600,332937000,18660,18600,18660,18590,378
|
|
20240813,093500,325904950,18590,18610,18610,18590,117
|
|
20240813,093400,323728640,18610,18710,18710,18590,2101
|
|
20240813,093300,284546820,18720,18720,18720,18710,104
|
|
20240813,093200,282600920,18720,18720,18720,18710,111
|
|
20240813,093100,280523010,18710,18720,18720,18700,103
|
|
20240813,093000,278595640,18730,18800,18800,18730,1401
|
|
20240813,092900,252347470,18800,18790,18800,18790,110
|
|
20240813,092800,250280270,18800,18800,18800,18790,84
|
|
20240813,092700,248701090,18770,18770,18770,18740,397
|
|
20240813,092600,241250340,18770,18730,18770,18730,67
|
|
20240813,092500,239993600,18730,18740,18740,18720,86
|
|
20240813,092400,238382510,18780,18800,18800,18740,3163
|
|
20240813,092300,178983290,18800,18800,18800,18750,135
|
|
20240813,092200,176447570,18740,18890,18890,18740,507
|
|
20240813,092100,166899090,18900,18880,18900,18880,80
|
|
20240813,092000,165388150,18910,18850,18910,18850,1167
|
|
20240813,091900,143368470,18850,18860,18860,18840,135
|
|
20240813,091800,140822860,18870,18830,18870,18830,139
|
|
20240813,091700,138203070,18840,18820,18840,18820,121
|
|
20240813,091600,135924070,18820,18860,18870,18820,147
|
|
20240813,091500,133152260,18860,18850,18900,18840,605
|
|
20240813,091400,121742520,18850,18840,18860,18840,107
|
|
20240813,091300,119725610,18840,18830,18840,18830,144
|
|
20240813,091200,117012820,18840,18890,18910,18840,2005
|
|
20240813,091100,79121990,18910,18910,18910,18910,181
|
|
20240813,091000,75699280,18870,18880,18910,18870,983
|
|
20240813,090900,57130320,18830,18830,18850,18830,360
|
|
20240813,090800,50346480,18830,18880,18880,18800,170
|
|
20240813,090700,47144870,18850,18840,18880,18830,128
|
|
20240813,090600,44731750,18870,18810,18880,18810,606
|
|
20240813,090500,33297540,18870,18880,18880,18870,101
|
|
20240813,090400,31391430,18850,18880,18880,18850,488
|
|
20240813,090300,22182010,18880,18820,18890,18820,202
|
|
20240813,090200,18368900,18820,18790,18820,18780,177
|
|
20240813,090100,15043220,18660,18760,18780,18660,110
|
|
20240813,090000,12982460,18800,18620,18800,18620,697
|