671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200800,2177284790,17260,17260,17260,17260,3669
|
|
20240819,200700,2177284790,17260,17260,17260,17260,0
|
|
20240819,200600,2177284790,17260,17260,17260,17260,0
|
|
20240819,200500,2177284790,17260,17260,17260,17260,0
|
|
20240819,200400,2177284790,17260,17260,17260,17260,0
|
|
20240819,200300,2177284790,17260,17260,17260,17260,0
|
|
20240819,200200,2177284790,17260,17260,17260,17260,0
|
|
20240819,200100,2177284790,17260,17260,17260,17260,0
|
|
20240819,200000,2177284790,17260,17260,17260,17260,0
|
|
20240819,195900,2177284790,17260,17260,17260,17260,0
|
|
20240819,195800,2177284790,17260,17260,17260,17260,0
|
|
20240819,195700,2177284790,17260,17260,17260,17260,0
|
|
20240819,195600,2177284790,17260,17260,17260,17260,0
|
|
20240819,195500,2177284790,17260,17260,17260,17260,0
|
|
20240819,195400,2177284790,17260,17260,17260,17260,0
|
|
20240819,195300,2177284790,17260,17260,17260,17260,0
|
|
20240819,195200,2177284790,17260,17260,17260,17260,0
|
|
20240819,195100,2177284790,17260,17260,17260,17260,0
|
|
20240819,195000,2177284790,17260,17260,17260,17260,0
|
|
20240819,194900,2177284790,17260,17260,17260,17260,0
|
|
20240819,194800,2177284790,17260,17260,17260,17260,0
|
|
20240819,194700,2177284790,17260,17260,17260,17260,0
|
|
20240819,194600,2177284790,17260,17260,17260,17260,0
|
|
20240819,194500,2177284790,17260,17260,17260,17260,0
|
|
20240819,194400,2177284790,17260,17260,17260,17260,0
|
|
20240819,194300,2177284790,17260,17260,17260,17260,0
|
|
20240819,194200,2177284790,17260,17260,17260,17260,0
|
|
20240819,194100,2177284790,17260,17260,17260,17260,0
|
|
20240819,194000,2177284790,17260,17260,17260,17260,0
|
|
20240819,193900,2177284790,17260,17260,17260,17260,0
|
|
20240819,193800,2177284790,17260,17260,17260,17260,3669
|
|
20240819,193700,2177284790,17260,17260,17260,17260,0
|
|
20240819,193600,2177284790,17260,17260,17260,17260,0
|
|
20240819,193500,2177284790,17260,17260,17260,17260,0
|
|
20240819,193400,2177284790,17260,17260,17260,17260,0
|
|
20240819,193300,2177284790,17260,17260,17260,17260,0
|
|
20240819,193200,2177284790,17260,17260,17260,17260,0
|
|
20240819,193100,2177284790,17260,17260,17260,17260,0
|
|
20240819,193000,2177284790,17260,17260,17260,17260,0
|
|
20240819,192900,2177284790,17260,17260,17260,17260,0
|
|
20240819,192800,2177284790,17260,17260,17260,17260,0
|
|
20240819,192700,2177284790,17260,17260,17260,17260,0
|
|
20240819,192600,2177284790,17260,17260,17260,17260,0
|
|
20240819,192500,2177284790,17260,17260,17260,17260,0
|
|
20240819,192400,2177284790,17260,17260,17260,17260,0
|
|
20240819,192300,2177284790,17260,17260,17260,17260,0
|
|
20240819,192200,2177284790,17260,17260,17260,17260,0
|
|
20240819,192100,2177284790,17260,17260,17260,17260,0
|
|
20240819,192000,2177284790,17260,17260,17260,17260,0
|
|
20240819,191900,2177284790,17260,17260,17260,17260,0
|
|
20240819,191800,2177284790,17260,17260,17260,17260,0
|
|
20240819,191700,2177284790,17260,17260,17260,17260,0
|
|
20240819,191600,2177284790,17260,17260,17260,17260,0
|
|
20240819,191500,2177284790,17260,17260,17260,17260,0
|
|
20240819,191400,2177284790,17260,17260,17260,17260,0
|
|
20240819,191300,2177284790,17260,17260,17260,17260,0
|
|
20240819,191200,2177284790,17260,17260,17260,17260,0
|
|
20240819,191100,2177284790,17260,17260,17260,17260,0
|
|
20240819,191000,2177284790,17260,17260,17260,17260,0
|
|
20240819,190900,2177284790,17260,17260,17260,17260,0
|
|
20240819,190800,2177284790,17260,17260,17260,17260,3669
|
|
20240819,190700,2177284790,17260,17260,17260,17260,0
|
|
20240819,190600,2177284790,17260,17260,17260,17260,0
|
|
20240819,190500,2177284790,17260,17260,17260,17260,0
|
|
20240819,190400,2177284790,17260,17260,17260,17260,0
|
|
20240819,190300,2177284790,17260,17260,17260,17260,0
|
|
20240819,190200,2177284790,17260,17260,17260,17260,0
|
|
20240819,190100,2177284790,17260,17260,17260,17260,0
|
|
20240819,190000,2177284790,17260,17260,17260,17260,0
|
|
20240819,185900,2177284790,17260,17260,17260,17260,0
|
|
20240819,185800,2177284790,17260,17260,17260,17260,0
|
|
20240819,185700,2177284790,17260,17260,17260,17260,0
|
|
20240819,185600,2177284790,17260,17260,17260,17260,0
|
|
20240819,185500,2177284790,17260,17260,17260,17260,0
|
|
20240819,185400,2177284790,17260,17260,17260,17260,0
|
|
20240819,185300,2177284790,17260,17260,17260,17260,0
|
|
20240819,185200,2177284790,17260,17260,17260,17260,0
|
|
20240819,185100,2177284790,17260,17260,17260,17260,0
|
|
20240819,185000,2177284790,17260,17260,17260,17260,0
|
|
20240819,184900,2177284790,17260,17260,17260,17260,0
|
|
20240819,184800,2177284790,17260,17260,17260,17260,0
|
|
20240819,184700,2177284790,17260,17260,17260,17260,0
|
|
20240819,184600,2177284790,17260,17260,17260,17260,0
|
|
20240819,184500,2177284790,17260,17260,17260,17260,0
|
|
20240819,184400,2177284790,17260,17260,17260,17260,0
|
|
20240819,184300,2177284790,17260,17260,17260,17260,0
|
|
20240819,184200,2177284790,17260,17260,17260,17260,0
|
|
20240819,184100,2177284790,17260,17260,17260,17260,0
|
|
20240819,184000,2177284790,17260,17260,17260,17260,0
|
|
20240819,183900,2177284790,17260,17260,17260,17260,0
|
|
20240819,183800,2177284790,17260,17260,17260,17260,3669
|
|
20240819,183700,2177284790,17260,17260,17260,17260,0
|
|
20240819,183600,2177284790,17260,17260,17260,17260,0
|
|
20240819,183500,2177284790,17260,17260,17260,17260,0
|
|
20240819,183400,2177284790,17260,17260,17260,17260,0
|
|
20240819,183300,2177284790,17260,17260,17260,17260,0
|
|
20240819,183200,2177284790,17260,17260,17260,17260,0
|
|
20240819,183100,2177284790,17260,17260,17260,17260,0
|
|
20240819,183000,2177284790,17260,17260,17260,17260,0
|
|
20240819,182900,2177284790,17260,17260,17260,17260,0
|
|
20240819,182800,2177284790,17260,17260,17260,17260,0
|
|
20240819,182700,2177284790,17260,17260,17260,17260,0
|
|
20240819,182600,2177284790,17260,17260,17260,17260,0
|
|
20240819,182500,2177284790,17260,17260,17260,17260,0
|
|
20240819,182400,2177284790,17260,17260,17260,17260,0
|
|
20240819,182300,2177284790,17260,17260,17260,17260,0
|
|
20240819,182200,2177284790,17260,17260,17260,17260,0
|
|
20240819,182100,2177284790,17260,17260,17260,17260,0
|
|
20240819,182000,2177284790,17260,17260,17260,17260,0
|
|
20240819,181900,2177284790,17260,17260,17260,17260,0
|
|
20240819,181800,2177284790,17260,17260,17260,17260,0
|
|
20240819,181700,2177284790,17260,17260,17260,17260,0
|
|
20240819,181600,2177284790,17260,17260,17260,17260,0
|
|
20240819,181500,2177284790,17260,17260,17260,17260,0
|
|
20240819,181400,2177284790,17260,17260,17260,17260,0
|
|
20240819,181300,2177284790,17260,17260,17260,17260,0
|
|
20240819,181200,2177284790,17260,17260,17260,17260,0
|
|
20240819,181100,2177284790,17260,17260,17260,17260,0
|
|
20240819,181000,2177284790,17260,17260,17260,17260,0
|
|
20240819,180900,2177284790,17260,17260,17260,17260,0
|
|
20240819,180800,2177284790,17260,17260,17260,17260,3669
|
|
20240819,180700,2177284790,17260,17260,17260,17260,0
|
|
20240819,180600,2177284790,17260,17260,17260,17260,0
|
|
20240819,180500,2177284790,17260,17260,17260,17260,0
|
|
20240819,180400,2177284790,17260,17260,17260,17260,0
|
|
20240819,180300,2177284790,17260,17260,17260,17260,0
|
|
20240819,180200,2177284790,17260,17260,17260,17260,0
|
|
20240819,180100,2177284790,17260,17260,17260,17260,0
|
|
20240819,180000,2177284790,17260,17260,17260,17260,0
|
|
20240819,175900,2177284790,17260,17260,17260,17260,0
|
|
20240819,175800,2177284790,17260,17260,17260,17260,0
|
|
20240819,175700,2177284790,17260,17260,17260,17260,0
|
|
20240819,175600,2177284790,17260,17260,17260,17260,0
|
|
20240819,175500,2177284790,17260,17260,17260,17260,0
|
|
20240819,175400,2177284790,17260,17260,17260,17260,0
|
|
20240819,175300,2177284790,17260,17260,17260,17260,0
|
|
20240819,175200,2177284790,17260,17260,17260,17260,0
|
|
20240819,175100,2177284790,17260,17260,17260,17260,0
|
|
20240819,175000,2177284790,17260,17260,17260,17260,0
|
|
20240819,174900,2177284790,17260,17260,17260,17260,0
|
|
20240819,174800,2177284790,17260,17260,17260,17260,0
|
|
20240819,174700,2177284790,17260,17260,17260,17260,0
|
|
20240819,174600,2177284790,17260,17260,17260,17260,0
|
|
20240819,174500,2177284790,17260,17260,17260,17260,0
|
|
20240819,174400,2177284790,17260,17260,17260,17260,0
|
|
20240819,174300,2177284790,17260,17260,17260,17260,0
|
|
20240819,174200,2177284790,17260,17260,17260,17260,0
|
|
20240819,174100,2177284790,17260,17260,17260,17260,0
|
|
20240819,174000,2177284790,17260,17260,17260,17260,0
|
|
20240819,173900,2177284790,17260,17260,17260,17260,0
|
|
20240819,173800,2177284790,17260,17260,17260,17260,3669
|
|
20240819,173700,2177284790,17260,17260,17260,17260,0
|
|
20240819,173600,2177284790,17260,17260,17260,17260,0
|
|
20240819,173500,2177284790,17260,17260,17260,17260,0
|
|
20240819,173400,2177284790,17260,17260,17260,17260,0
|
|
20240819,173300,2177284790,17260,17260,17260,17260,0
|
|
20240819,173200,2177284790,17260,17260,17260,17260,0
|
|
20240819,173100,2177284790,17260,17260,17260,17260,0
|
|
20240819,173000,2177284790,17260,17260,17260,17260,0
|
|
20240819,172900,2177284790,17260,17260,17260,17260,0
|
|
20240819,172800,2177284790,17260,17260,17260,17260,0
|
|
20240819,172700,2177284790,17260,17260,17260,17260,0
|
|
20240819,172600,2177284790,17260,17260,17260,17260,0
|
|
20240819,172500,2177284790,17260,17260,17260,17260,0
|
|
20240819,172400,2177284790,17260,17260,17260,17260,0
|
|
20240819,172300,2177284790,17260,17260,17260,17260,0
|
|
20240819,172200,2177284790,17260,17260,17260,17260,0
|
|
20240819,172100,2177284790,17260,17260,17260,17260,0
|
|
20240819,172000,2177284790,17260,17260,17260,17260,0
|
|
20240819,171900,2177284790,17260,17260,17260,17260,0
|
|
20240819,171800,2177284790,17260,17260,17260,17260,0
|
|
20240819,171700,2177284790,17260,17260,17260,17260,0
|
|
20240819,171600,2177284790,17260,17260,17260,17260,0
|
|
20240819,171500,2177284790,17260,17260,17260,17260,0
|
|
20240819,171400,2177284790,17260,17260,17260,17260,0
|
|
20240819,171300,2177284790,17260,17260,17260,17260,0
|
|
20240819,171200,2177284790,17260,17260,17260,17260,0
|
|
20240819,171100,2177284790,17260,17260,17260,17260,0
|
|
20240819,171000,2177284790,17260,17260,17260,17260,0
|
|
20240819,170900,2177284790,17260,17260,17260,17260,0
|
|
20240819,170800,2177284790,17260,17260,17260,17260,3669
|
|
20240819,170700,2177284790,17260,17260,17260,17260,0
|
|
20240819,170600,2177284790,17260,17260,17260,17260,0
|
|
20240819,170500,2177284790,17260,17260,17260,17260,0
|
|
20240819,170400,2177284790,17260,17260,17260,17260,0
|
|
20240819,170300,2177284790,17260,17260,17260,17260,0
|
|
20240819,170200,2177284790,17260,17260,17260,17260,0
|
|
20240819,170100,2177284790,17260,17260,17260,17260,0
|
|
20240819,170000,2177284790,17260,17260,17260,17260,0
|
|
20240819,165900,2177284790,17260,17260,17260,17260,0
|
|
20240819,165800,2177284790,17260,17260,17260,17260,0
|
|
20240819,165700,2177284790,17260,17260,17260,17260,0
|
|
20240819,165600,2177284790,17260,17260,17260,17260,0
|
|
20240819,165500,2177284790,17260,17260,17260,17260,0
|
|
20240819,165400,2177284790,17260,17260,17260,17260,0
|
|
20240819,165300,2177284790,17260,17260,17260,17260,0
|
|
20240819,165200,2177284790,17260,17260,17260,17260,0
|
|
20240819,165100,2177284790,17260,17260,17260,17260,0
|
|
20240819,165000,2177284790,17260,17260,17260,17260,0
|
|
20240819,164900,2177284790,17260,17260,17260,17260,0
|
|
20240819,164800,2177284790,17260,17260,17260,17260,0
|
|
20240819,164700,2177284790,17260,17260,17260,17260,0
|
|
20240819,164600,2177284790,17260,17260,17260,17260,0
|
|
20240819,164500,2177284790,17260,17260,17260,17260,0
|
|
20240819,164400,2177284790,17260,17260,17260,17260,0
|
|
20240819,164300,2177284790,17260,17260,17260,17260,0
|
|
20240819,164200,2177284790,17260,17260,17260,17260,0
|
|
20240819,164100,2177284790,17260,17260,17260,17260,0
|
|
20240819,164000,2177284790,17260,17260,17260,17260,0
|
|
20240819,163900,2177284790,17260,17260,17260,17260,0
|
|
20240819,163800,2177284790,17260,17260,17260,17260,3669
|
|
20240819,163700,2177284790,17260,17260,17260,17260,0
|
|
20240819,163600,2177284790,17260,17260,17260,17260,0
|
|
20240819,163500,2177284790,17260,17260,17260,17260,0
|
|
20240819,163400,2177284790,17260,17260,17260,17260,0
|
|
20240819,163300,2177284790,17260,17260,17260,17260,0
|
|
20240819,163200,2177284790,17260,17260,17260,17260,0
|
|
20240819,163100,2177284790,17260,17260,17260,17260,0
|
|
20240819,163000,2177284790,17260,17260,17260,17260,0
|
|
20240819,162900,2177284790,17260,17260,17260,17260,0
|
|
20240819,162800,2177284790,17260,17260,17260,17260,0
|
|
20240819,162700,2177284790,17260,17260,17260,17260,0
|
|
20240819,162600,2177284790,17260,17260,17260,17260,0
|
|
20240819,162500,2177284790,17260,17260,17260,17260,0
|
|
20240819,162400,2177284790,17260,17260,17260,17260,0
|
|
20240819,162300,2177284790,17260,17260,17260,17260,0
|
|
20240819,162200,2177284790,17260,17260,17260,17260,0
|
|
20240819,162100,2177284790,17260,17260,17260,17260,0
|
|
20240819,162000,2177284790,17260,17260,17260,17260,0
|
|
20240819,161900,2177284790,17260,17260,17260,17260,0
|
|
20240819,161800,2177284790,17260,17260,17260,17260,0
|
|
20240819,161700,2177284790,17260,17260,17260,17260,0
|
|
20240819,161600,2177284790,17260,17260,17260,17260,0
|
|
20240819,161500,2177284790,17260,17260,17260,17260,0
|
|
20240819,161400,2177284790,17260,17260,17260,17260,0
|
|
20240819,161300,2177284790,17260,17260,17260,17260,0
|
|
20240819,161200,2177284790,17260,17260,17260,17260,0
|
|
20240819,161100,2177284790,17260,17260,17260,17260,0
|
|
20240819,161000,2177284790,17260,17260,17260,17260,0
|
|
20240819,160900,2177284790,17260,17260,17260,17260,0
|
|
20240819,160800,2177284790,17260,17260,17260,17260,3669
|
|
20240819,160700,2177284790,17260,17260,17260,17260,0
|
|
20240819,160600,2177284790,17260,17260,17260,17260,0
|
|
20240819,160500,2177284790,17260,17260,17260,17260,0
|
|
20240819,160400,2177284790,17260,17260,17260,17260,0
|
|
20240819,160300,2177284790,17260,17260,17260,17260,0
|
|
20240819,160200,2177284790,17260,17260,17260,17260,0
|
|
20240819,160100,2177284790,17260,17260,17260,17260,0
|
|
20240819,160000,2177284790,17260,17260,17260,17260,0
|
|
20240819,155900,2177284790,17260,17260,17260,17260,0
|
|
20240819,155800,2177284790,17260,17260,17260,17260,0
|
|
20240819,155700,2177284790,17260,17260,17260,17260,0
|
|
20240819,155600,2177284790,17260,17260,17260,17260,0
|
|
20240819,155500,2177284790,17260,17260,17260,17260,0
|
|
20240819,155400,2177284790,17260,17260,17260,17260,0
|
|
20240819,155300,2177284790,17260,17260,17260,17260,0
|
|
20240819,155200,2177284790,17260,17260,17260,17260,0
|
|
20240819,155100,2177284790,17260,17260,17260,17260,0
|
|
20240819,155000,2177284790,17260,17260,17260,17260,0
|
|
20240819,154900,2177284790,17260,17260,17260,17260,0
|
|
20240819,154800,2177284790,17260,17260,17260,17260,0
|
|
20240819,154700,2177284790,17260,17260,17260,17260,0
|
|
20240819,154600,2177284790,17260,17260,17260,17260,0
|
|
20240819,154500,2177284790,17260,17260,17260,17260,0
|
|
20240819,154400,2177284790,17260,17260,17260,17260,0
|
|
20240819,154300,2177284790,17260,17260,17260,17260,0
|
|
20240819,154200,2177284790,17260,17260,17260,17260,0
|
|
20240819,154100,2177284790,17260,17260,17260,17260,0
|
|
20240819,154000,2177284790,17260,17260,17260,17260,0
|
|
20240819,153900,2177284790,17260,17260,17260,17260,0
|
|
20240819,153800,2177284790,17260,17260,17260,17260,3669
|
|
20240819,153700,2177284790,17260,17260,17260,17260,0
|
|
20240819,153600,2177284790,17260,17260,17260,17260,0
|
|
20240819,153500,2177284790,17260,17260,17260,17260,0
|
|
20240819,153400,2177284790,17260,17260,17260,17260,0
|
|
20240819,153300,2177284790,17260,17260,17260,17260,0
|
|
20240819,153200,2177284790,17260,17260,17260,17260,0
|
|
20240819,153100,2177284790,17260,17260,17260,17260,0
|
|
20240819,153000,2177284790,17260,17260,17260,17260,3669
|
|
20240819,152900,2113957850,17270,17270,17270,17270,0
|
|
20240819,152800,2113957850,17270,17270,17270,17270,0
|
|
20240819,152700,2113957850,17270,17270,17270,17270,0
|
|
20240819,152600,2113957850,17270,17270,17270,17270,0
|
|
20240819,152500,2113957850,17270,17270,17270,17270,0
|
|
20240819,152400,2113957850,17270,17270,17270,17270,0
|
|
20240819,152300,2113957850,17270,17270,17270,17270,0
|
|
20240819,152200,2113957850,17270,17270,17270,17270,0
|
|
20240819,152100,2113957850,17270,17270,17270,17270,0
|
|
20240819,152000,2113957850,17270,17270,17270,17270,0
|
|
20240819,151900,2113957850,17270,17240,17270,17240,329
|
|
20240819,151800,2108282910,17260,17250,17260,17240,235
|
|
20240819,151700,2104228990,17250,17240,17250,17240,36
|
|
20240819,151600,2103608340,17260,17230,17260,17230,300
|
|
20240819,151500,2098438030,17230,17200,17230,17200,287
|
|
20240819,151400,2093497370,17200,17200,17210,17180,518
|
|
20240819,151300,2084592790,17200,17200,17200,17200,87
|
|
20240819,151200,2083096390,17210,17210,17210,17200,220
|
|
20240819,151100,2079311690,17210,17200,17210,17200,245
|
|
20240819,151000,2075095710,17200,17210,17210,17200,129
|
|
20240819,150900,2072876400,17220,17210,17220,17210,241
|
|
20240819,150800,2068728710,17220,17210,17220,17210,168
|
|
20240819,150700,2065837230,17210,17210,17220,17210,43
|
|
20240819,150600,2065097180,17210,17210,17210,17210,23
|
|
20240819,150500,2064701350,17210,17230,17230,17210,103
|
|
20240819,150400,2062928390,17230,17220,17230,17220,7
|
|
20240819,150300,2062807830,17220,17180,17230,17180,905
|
|
20240819,150200,2047246560,17170,17170,17180,17170,220
|
|
20240819,150100,2043469140,17160,17170,17180,17160,113
|
|
20240819,150000,2041528970,17170,17170,17170,17170,554
|
|
20240819,145900,2032016790,17170,17170,17170,17170,218
|
|
20240819,145800,2028273730,17170,17170,17180,17170,151
|
|
20240819,145700,2025681050,17180,17170,17180,17170,123
|
|
20240819,145600,2023568120,17170,17180,17190,17170,669
|
|
20240819,145500,2012072760,17170,17180,17180,17170,187
|
|
20240819,145400,2008861910,17180,17180,17180,17180,334
|
|
20240819,145300,2003123790,17180,17190,17190,17180,352
|
|
20240819,145200,1997074950,17190,17190,17190,17190,114
|
|
20240819,145100,1995115290,17190,17190,17190,17190,159
|
|
20240819,145000,1992382080,17190,17180,17190,17180,139
|
|
20240819,144900,1989993470,17180,17200,17200,17180,138
|
|
20240819,144800,1987620990,17200,17200,17210,17200,217
|
|
20240819,144700,1983887050,17200,17190,17200,17190,419
|
|
20240819,144600,1976680760,17190,17190,17200,17190,332
|
|
20240819,144500,1970971680,17190,17170,17190,17170,630
|
|
20240819,144400,1960145670,17170,17180,17180,17170,160
|
|
20240819,144300,1957397000,17180,17180,17180,17180,249
|
|
20240819,144200,1953119180,17180,17180,17180,17180,98
|
|
20240819,144100,1951435540,17180,17190,17190,17180,521
|
|
20240819,144000,1942484380,17190,17190,17190,17190,103
|
|
20240819,143900,1940713810,17190,17190,17190,17180,841
|
|
20240819,143800,1926257500,17190,17190,17200,17190,1187
|
|
20240819,143700,1905852930,17200,17200,17200,17200,464
|
|
20240819,143600,1897872130,17200,17200,17200,17200,539
|
|
20240819,143500,1888601330,17200,17200,17200,17200,286
|
|
20240819,143400,1883682130,17200,17210,17210,17200,2414
|
|
20240819,143300,1842158800,17210,17210,17210,17210,492
|
|
20240819,143200,1833691480,17210,17210,17210,17210,300
|
|
20240819,143100,1828528480,17220,17220,17220,17210,561
|
|
20240819,143000,1818873600,17220,17230,17230,17220,356
|
|
20240819,142900,1812743260,17220,17230,17230,17220,222
|
|
20240819,142800,1808919900,17230,17220,17230,17220,179
|
|
20240819,142700,1805837510,17220,17220,17220,17220,98
|
|
20240819,142600,1804149950,17220,17230,17230,17220,675
|
|
20240819,142500,1792520980,17230,17230,17240,17230,99
|
|
20240819,142400,1790815200,17230,17230,17240,17230,369
|
|
20240819,142300,1784455170,17230,17230,17230,17230,102
|
|
20240819,142200,1782697710,17240,17250,17250,17240,1565
|
|
20240819,142100,1755707920,17250,17250,17250,17250,302
|
|
20240819,142000,1750498420,17250,17250,17250,17250,180
|
|
20240819,141900,1747393420,17250,17250,17260,17250,117
|
|
20240819,141800,1745375160,17250,17260,17260,17250,252
|
|
20240819,141700,1741026640,17260,17260,17270,17260,202
|
|
20240819,141600,1737540080,17260,17260,17270,17260,193
|
|
20240819,141500,1734208860,17260,17260,17270,17260,127
|
|
20240819,141400,1732016820,17260,17250,17260,17250,691
|
|
20240819,141300,1720092310,17250,17250,17250,17250,214
|
|
20240819,141200,1716400810,17250,17250,17260,17250,824
|
|
20240819,141100,1702186360,17250,17250,17260,17250,313
|
|
20240819,141000,1696787030,17250,17250,17260,17250,194
|
|
20240819,140900,1693440520,17250,17250,17250,17250,223
|
|
20240819,140800,1689593770,17250,17250,17260,17250,221
|
|
20240819,140700,1685781480,17250,17250,17260,17250,189
|
|
20240819,140600,1682520950,17250,17250,17260,17250,312
|
|
20240819,140500,1677136810,17250,17240,17250,17240,607
|
|
20240819,140400,1666666600,17240,17250,17250,17240,1300
|
|
20240819,140300,1644243360,17250,17250,17260,17250,109
|
|
20240819,140200,1642363050,17250,17260,17260,17250,386
|
|
20240819,140100,1635700750,17260,17250,17270,17250,571
|
|
20240819,140000,1625845060,17250,17250,17260,17250,216
|
|
20240819,135900,1622118840,17250,17260,17260,17250,233
|
|
20240819,135800,1618098160,17260,17260,17260,17260,239
|
|
20240819,135700,1613973020,17270,17260,17270,17260,198
|
|
20240819,135600,1610555530,17260,17260,17260,17260,174
|
|
20240819,135500,1607552290,17260,17270,17270,17260,77
|
|
20240819,135400,1606223250,17260,17280,17280,17260,148
|
|
20240819,135300,1603668670,17270,17260,17270,17260,525
|
|
20240819,135200,1594602910,17260,17260,17270,17250,342
|
|
20240819,135100,1588701470,17260,17260,17260,17250,783
|
|
20240819,135000,1575188350,17260,17260,17260,17260,120
|
|
20240819,134900,1573117150,17260,17260,17260,17250,2278
|
|
20240819,134800,1533799460,17260,17260,17260,17260,151
|
|
20240819,134700,1531193200,17260,17260,17270,17260,139
|
|
20240819,134600,1528794050,17260,17260,17270,17260,508
|
|
20240819,134500,1520022150,17260,17260,17270,17260,125
|
|
20240819,134400,1517864610,17260,17270,17270,17260,309
|
|
20240819,134300,1512529020,17270,17270,17280,17270,365
|
|
20240819,134200,1506223970,17270,17270,17270,17270,100
|
|
20240819,134100,1504496970,17270,17270,17280,17270,172
|
|
20240819,134000,1501526460,17260,17270,17280,17260,2566
|
|
20240819,133900,1457212360,17270,17270,17270,17270,197
|
|
20240819,133800,1453810170,17270,17270,17280,17270,344
|
|
20240819,133700,1447867110,17270,17270,17270,17270,181
|
|
20240819,133600,1444741240,17270,17270,17280,17270,180
|
|
20240819,133500,1441632610,17270,17280,17280,17270,117
|
|
20240819,133400,1439611810,17270,17270,17290,17270,140
|
|
20240819,133300,1437193900,17270,17270,17280,17270,282
|
|
20240819,133200,1432321900,17270,17280,17280,17270,248
|
|
20240819,133100,1428038760,17280,17280,17290,17280,100
|
|
20240819,133000,1426310660,17280,17280,17280,17280,563
|
|
20240819,132900,1416582020,17270,17270,17270,17270,151
|
|
20240819,132800,1413974250,17280,17270,17280,17270,289
|
|
20240819,132700,1408983200,17270,17270,17280,17270,110
|
|
20240819,132600,1407083450,17270,17270,17280,17270,145
|
|
20240819,132500,1404579140,17270,17270,17280,17270,706
|
|
20240819,132400,1392383160,17270,17270,17270,17270,249
|
|
20240819,132300,1388082930,17270,17270,17280,17270,213
|
|
20240819,132200,1384404410,17270,17270,17270,17270,193
|
|
20240819,132100,1381071300,17270,17270,17270,17270,277
|
|
20240819,132000,1376287510,17270,17270,17270,17270,180
|
|
20240819,131900,1373178910,17270,17270,17270,17270,160
|
|
20240819,131800,1370415710,17270,17270,17270,17270,118
|
|
20240819,131700,1368377850,17270,17280,17280,17270,141
|
|
20240819,131600,1365942540,17270,17280,17280,17270,354
|
|
20240819,131500,1359826080,17280,17280,17280,17280,572
|
|
20240819,131400,1349941920,17280,17280,17280,17280,357
|
|
20240819,131300,1343772960,17280,17270,17280,17270,600
|
|
20240819,131200,1333405380,17270,17270,17270,17270,515
|
|
20240819,131100,1324511330,17270,17270,17280,17270,196
|
|
20240819,131000,1321126000,17270,17270,17280,17270,525
|
|
20240819,130900,1312057120,17280,17270,17280,17270,175
|
|
20240819,130800,1309034770,17270,17270,17280,17270,449
|
|
20240819,130700,1301279390,17280,17290,17300,17280,6747
|
|
20240819,130600,1184672910,17290,17290,17300,17290,148
|
|
20240819,130500,1182113980,17300,17290,17300,17290,193
|
|
20240819,130400,1178776350,17290,17300,17300,17290,191
|
|
20240819,130300,1175473830,17300,17300,17300,17300,173
|
|
20240819,130200,1172480930,17300,17300,17310,17300,134
|
|
20240819,130100,1170162580,17300,17290,17310,17290,265
|
|
20240819,130000,1165577690,17290,17290,17310,17290,440
|
|
20240819,125900,1157966370,17290,17290,17300,17290,102
|
|
20240819,125800,1156202780,17290,17290,17290,17290,95
|
|
20240819,125700,1154560230,17290,17300,17300,17290,106
|
|
20240819,125600,1152727450,17290,17290,17290,17290,159
|
|
20240819,125500,1149978340,17290,17290,17290,17290,99
|
|
20240819,125400,1148266630,17290,17300,17300,17290,6
|
|
20240819,125300,1148162840,17290,17290,17290,17290,45
|
|
20240819,125200,1147384790,17290,17290,17300,17290,13
|
|
20240819,125100,1147160010,17290,17300,17300,17290,38
|
|
20240819,125000,1146502970,17290,17290,17300,17290,152
|
|
20240819,124900,1143873480,17290,17300,17300,17290,88
|
|
20240819,124800,1142351440,17300,17290,17300,17290,284
|
|
20240819,124700,1137439570,17300,17300,17300,17290,1195
|
|
20240819,124600,1116766180,17300,17300,17300,17300,62
|
|
20240819,124500,1115693580,17310,17300,17310,17300,48
|
|
20240819,124400,1114863140,17300,17300,17310,17300,46
|
|
20240819,124300,1114067330,17300,17310,17310,17300,125
|
|
20240819,124200,1111903600,17300,17310,17310,17300,53
|
|
20240819,124100,1110986600,17300,17310,17310,17300,8
|
|
20240819,124000,1110848160,17300,17300,17300,17300,35
|
|
20240819,123900,1110242660,17310,17310,17310,17310,17
|
|
20240819,123800,1109948390,17310,17310,17310,17310,30
|
|
20240819,123700,1109429090,17320,17310,17320,17310,391
|
|
20240819,123600,1102658450,17310,17300,17320,17300,15
|
|
20240819,123500,1102398810,17300,17290,17310,17290,180
|
|
20240819,123400,1099283890,17290,17290,17290,17290,0
|
|
20240819,123300,1099283890,17290,17300,17300,17290,77
|
|
20240819,123200,1097951840,17300,17300,17300,17300,2
|
|
20240819,123100,1097917240,17300,17300,17300,17300,40
|
|
20240819,123000,1097225240,17320,17290,17320,17290,310
|
|
20240819,122900,1091858010,17300,17300,17300,17300,129
|
|
20240819,122800,1089626310,17300,17290,17300,17290,141
|
|
20240819,122700,1087187060,17290,17290,17290,17290,450
|
|
20240819,122600,1079406560,17310,17300,17310,17300,160
|
|
20240819,122500,1076637790,17300,17290,17300,17290,38
|
|
20240819,122400,1075980760,17300,17290,17300,17290,500
|
|
20240819,122300,1067330790,17290,17290,17300,17290,43
|
|
20240819,122200,1066587310,17300,17290,17300,17290,37
|
|
20240819,122100,1065947570,17300,17300,17300,17300,159
|
|
20240819,122000,1063196870,17300,17280,17300,17280,46
|
|
20240819,121900,1062401580,17300,17280,17300,17280,329
|
|
20240819,121800,1056713460,17280,17280,17290,17280,163
|
|
20240819,121700,1053896800,17280,17280,17280,17270,31
|
|
20240819,121600,1053361170,17270,17280,17280,17270,45
|
|
20240819,121500,1052583970,17280,17270,17280,17270,161
|
|
20240819,121400,1049802290,17270,17270,17280,17270,81
|
|
20240819,121300,1048403410,17270,17270,17270,17270,49
|
|
20240819,121200,1047557180,17270,17270,17270,17270,335
|
|
20240819,121100,1041771730,17270,17280,17280,17270,218
|
|
20240819,121000,1038005690,17280,17290,17290,17280,121
|
|
20240819,120900,1035914740,17290,17290,17290,17280,440
|
|
20240819,120800,1028307670,17280,17280,17290,17280,575
|
|
20240819,120700,1018371610,17280,17280,17290,17280,82
|
|
20240819,120600,1016954620,17280,17280,17280,17280,34
|
|
20240819,120500,1016367100,17280,17280,17280,17280,91
|
|
20240819,120400,1014794620,17280,17290,17290,17280,37
|
|
20240819,120300,1014155060,17280,17280,17290,17280,181
|
|
20240819,120200,1011027370,17280,17280,17290,17280,60
|
|
20240819,120100,1009990560,17280,17280,17280,17280,87
|
|
20240819,120000,1008487200,17280,17280,17290,17280,30
|
|
20240819,115900,1007968750,17290,17280,17290,17280,70
|
|
20240819,115800,1006759040,17290,17280,17290,17270,192
|
|
20240819,115700,1003441390,17270,17280,17280,17270,80
|
|
20240819,115600,1002059700,17280,17270,17280,17270,72
|
|
20240819,115500,1000816060,17270,17270,17280,17270,109
|
|
20240819,115400,998933530,17280,17280,17280,17270,286
|
|
20240819,115300,993991810,17280,17290,17290,17280,59
|
|
20240819,115200,992972200,17280,17280,17280,17280,83
|
|
20240819,115100,991537960,17290,17290,17290,17290,18
|
|
20240819,115000,991226740,17280,17280,17280,17280,38
|
|
20240819,114900,990570100,17290,17290,17300,17290,188
|
|
20240819,114800,987319480,17290,17300,17300,17290,66
|
|
20240819,114700,986178330,17300,17290,17300,17290,53
|
|
20240819,114600,985261840,17290,17290,17300,17290,80
|
|
20240819,114500,983878540,17290,17290,17300,17290,105
|
|
20240819,114400,982063080,17290,17280,17290,17280,212
|
|
20240819,114300,978397930,17280,17280,17280,17270,87
|
|
20240819,114200,976894590,17290,17280,17290,17280,79
|
|
20240819,114100,975529370,17270,17280,17280,17270,75
|
|
20240819,114000,974233720,17270,17270,17280,17270,82
|
|
20240819,113900,972816980,17270,17270,17280,17270,180
|
|
20240819,113800,969708260,17270,17280,17280,17270,82
|
|
20240819,113700,968291830,17280,17270,17280,17270,139
|
|
20240819,113600,965890280,17280,17280,17280,17280,410
|
|
20240819,113500,958805480,17290,17280,17290,17280,104
|
|
20240819,113400,957008240,17280,17280,17290,17280,56
|
|
20240819,113300,956040410,17290,17290,17290,17280,47
|
|
20240819,113200,955228220,17280,17290,17290,17280,39
|
|
20240819,113100,954553920,17290,17300,17300,17290,8
|
|
20240819,113000,954415590,17290,17280,17300,17280,289
|
|
20240819,112900,949419420,17280,17290,17290,17280,47
|
|
20240819,112800,948607150,17290,17280,17290,17280,89
|
|
20240819,112700,947069210,17280,17280,17290,17280,53
|
|
20240819,112600,946153240,17280,17280,17280,17280,60
|
|
20240819,112500,945116440,17290,17280,17290,17270,159
|
|
20240819,112400,942368980,17280,17280,17280,17270,184
|
|
20240819,112300,939190390,17280,17270,17280,17270,131
|
|
20240819,112200,936927900,17280,17280,17290,17280,147
|
|
20240819,112100,934387590,17280,17280,17280,17280,74
|
|
20240819,112000,933108870,17280,17280,17290,17280,100
|
|
20240819,111900,931380750,17280,17280,17290,17280,97
|
|
20240819,111800,929704560,17290,17290,17290,17280,174
|
|
20240819,111700,926696530,17290,17290,17290,17280,46
|
|
20240819,111600,925901530,17280,17300,17300,17280,745
|
|
20240819,111500,913025320,17290,17280,17300,17280,380
|
|
20240819,111400,906455710,17280,17270,17290,17270,183
|
|
20240819,111300,903293430,17270,17280,17280,17270,228
|
|
20240819,111200,899355620,17280,17270,17280,17270,25
|
|
20240819,111100,898923780,17280,17280,17290,17280,133
|
|
20240819,111000,896625530,17280,17280,17290,17280,59
|
|
20240819,110900,895605850,17280,17280,17290,17280,89
|
|
20240819,110800,894067910,17280,17270,17290,17270,294
|
|
20240819,110700,888987590,17270,17270,17280,17270,92
|
|
20240819,110600,887398740,17270,17280,17280,17270,230
|
|
20240819,110500,883424820,17270,17280,17280,17270,150
|
|
20240819,110400,880833090,17280,17270,17280,17270,139
|
|
20240819,110300,878432060,17280,17270,17280,17270,93
|
|
20240819,110200,876825160,17270,17270,17280,17270,231
|
|
20240819,110100,872835380,17270,17280,17280,17270,83
|
|
20240819,110000,871401820,17270,17270,17280,17270,60
|
|
20240819,105900,870365400,17270,17280,17280,17270,100
|
|
20240819,105800,868637460,17270,17280,17280,17270,235
|
|
20240819,105700,864577390,17270,17270,17270,17270,2
|
|
20240819,105600,864542850,17270,17270,17280,17270,187
|
|
20240819,105500,861311820,17270,17270,17270,17270,87
|
|
20240819,105400,859809330,17270,17270,17280,17270,164
|
|
20240819,105300,856976950,17280,17280,17280,17270,116
|
|
20240819,105200,854973470,17280,17270,17280,17270,5
|
|
20240819,105100,854887090,17290,17280,17290,17270,173
|
|
20240819,105000,851898040,17280,17280,17290,17280,281
|
|
20240819,104900,847042340,17280,17290,17290,17280,1016
|
|
20240819,104800,829485740,17280,17280,17290,17280,120
|
|
20240819,104700,827411940,17290,17290,17290,17280,81
|
|
20240819,104600,826011810,17280,17280,17290,17280,21
|
|
20240819,104500,825648810,17290,17280,17290,17280,254
|
|
20240819,104400,821257410,17280,17290,17290,17280,112
|
|
20240819,104300,819321790,17280,17290,17290,17280,39
|
|
20240819,104200,818647550,17290,17280,17290,17280,104
|
|
20240819,104100,816849730,17280,17300,17300,17280,506
|
|
20240819,104000,808101240,17290,17290,17290,17290,78
|
|
20240819,103900,806752620,17300,17300,17300,17290,520
|
|
20240819,103800,797757100,17300,17300,17300,17300,76
|
|
20240819,103700,796442300,17300,17300,17310,17300,66
|
|
20240819,103600,795300310,17300,17300,17300,17300,34
|
|
20240819,103500,794712110,17310,17310,17310,17300,17
|
|
20240819,103400,794417860,17310,17310,17310,17310,102
|
|
20240819,103300,792652240,17310,17300,17310,17300,5
|
|
20240819,103200,792565700,17300,17320,17320,17300,157
|
|
20240819,103100,789847160,17320,17310,17320,17310,75
|
|
20240819,103000,788548700,17310,17310,17320,17300,19
|
|
20240819,102900,788219810,17310,17320,17320,17310,271
|
|
20240819,102800,783526200,17330,17320,17330,17320,47
|
|
20240819,102700,782712030,17320,17320,17330,17320,93
|
|
20240819,102600,781101150,17320,17320,17330,17320,32
|
|
20240819,102500,780546900,17330,17320,17330,17320,60
|
|
20240819,102400,779507590,17320,17330,17330,17320,95
|
|
20240819,102300,777861550,17330,17330,17330,17320,64
|
|
20240819,102200,776752960,17330,17330,17330,17320,44
|
|
20240819,102100,775990730,17320,17320,17340,17320,585
|
|
20240819,102000,765848600,17310,17280,17310,17280,480
|
|
20240819,101900,757544380,17290,17290,17290,17280,280
|
|
20240819,101800,752703530,17290,17290,17300,17290,778
|
|
20240819,101700,739251810,17300,17300,17300,17290,201
|
|
20240819,101600,735776300,17290,17290,17290,17290,95
|
|
20240819,101500,734133750,17300,17310,17310,17300,216
|
|
20240819,101400,730396910,17300,17290,17310,17290,180
|
|
20240819,101300,727282880,17300,17290,17300,17290,194
|
|
20240819,101200,723927560,17300,17290,17300,17280,348
|
|
20240819,101100,717911990,17300,17290,17300,17280,190
|
|
20240819,101000,714626700,17290,17300,17300,17280,332
|
|
20240819,100900,708886640,17300,17280,17300,17280,548
|
|
20240819,100800,699412270,17280,17280,17290,17280,247
|
|
20240819,100700,695143210,17280,17270,17280,17270,411
|
|
20240819,100600,688041580,17280,17290,17290,17270,552
|
|
20240819,100500,678502110,17290,17300,17310,17290,614
|
|
20240819,100400,667882690,17300,17310,17310,17300,120
|
|
20240819,100300,665806210,17300,17290,17310,17290,535
|
|
20240819,100200,656550930,17290,17300,17300,17280,139
|
|
20240819,100100,654147670,17300,17320,17340,17290,3993
|
|
20240819,100000,585017140,17320,17330,17340,17320,238
|
|
20240819,095900,580893360,17340,17330,17340,17320,1136
|
|
20240819,095800,561196660,17330,17320,17330,17320,653
|
|
20240819,095700,549884350,17320,17370,17370,17310,2781
|
|
20240819,095600,501639150,17370,17390,17390,17370,1264
|
|
20240819,095500,479674260,17380,17400,17400,17380,523
|
|
20240819,095400,470579390,17400,17440,17440,17390,2604
|
|
20240819,095300,425223040,17440,17450,17450,17440,321
|
|
20240819,095200,419624400,17450,17450,17460,17440,199
|
|
20240819,095100,416153230,17440,17440,17460,17440,231
|
|
20240819,095000,412123510,17450,17520,17520,17440,2387
|
|
20240819,094900,370369790,17520,17590,17590,17500,4363
|
|
20240819,094800,293833830,17590,17590,17590,17580,85
|
|
20240819,094700,292339070,17590,17590,17600,17590,30
|
|
20240819,094600,291811350,17590,17590,17590,17580,914
|
|
20240819,094500,275742990,17590,17630,17630,17580,2768
|
|
20240819,094400,227024100,17630,17650,17650,17620,394
|
|
20240819,094300,220077300,17650,17650,17650,17650,24
|
|
20240819,094200,219653700,17670,17660,17670,17650,54
|
|
20240819,094100,218700070,17660,17650,17660,17650,8
|
|
20240819,094000,218558830,17630,17670,17670,17630,613
|
|
20240819,093900,207744350,17680,17670,17680,17670,53
|
|
20240819,093800,206807340,17670,17670,17670,17670,24
|
|
20240819,093700,206383260,17680,17680,17680,17670,91
|
|
20240819,093600,204774950,17680,17670,17680,17670,105
|
|
20240819,093500,202918610,17670,17670,17680,17670,72
|
|
20240819,093400,201645970,17670,17670,17680,17660,77
|
|
20240819,093300,200285970,17680,17670,17680,17670,10
|
|
20240819,093200,200109200,17680,17730,17730,17670,823
|
|
20240819,093100,185539920,17730,17740,17740,17730,24
|
|
20240819,093000,185114360,17730,17730,17730,17730,119
|
|
20240819,092900,183004490,17730,17670,17730,17670,395
|
|
20240819,092800,176012520,17660,17660,17660,17650,364
|
|
20240819,092700,169584320,17650,17660,17660,17650,212
|
|
20240819,092600,165840610,17650,17700,17700,17650,82
|
|
20240819,092500,164392260,17710,17670,17710,17670,218
|
|
20240819,092400,160534010,17670,17660,17670,17650,116
|
|
20240819,092300,158485570,17660,17680,17700,17660,147
|
|
20240819,092200,155888940,17680,17700,17700,17680,5
|
|
20240819,092100,155800520,17710,17660,17710,17660,54
|
|
20240819,092000,154845170,17660,17650,17660,17640,58
|
|
20240819,091900,153821460,17660,17660,17660,17660,7
|
|
20240819,091800,153697840,17660,17660,17660,17650,26
|
|
20240819,091700,153238810,17660,17650,17660,17640,123
|
|
20240819,091600,151068730,17650,17650,17650,17640,310
|
|
20240819,091500,145597570,17650,17680,17680,17640,813
|
|
20240819,091400,131247440,17680,17710,17710,17680,26
|
|
20240819,091300,130787730,17700,17670,17740,17660,554
|
|
20240819,091200,120982380,17670,17670,17670,17660,184
|
|
20240819,091100,117732060,17660,17660,17680,17660,535
|
|
20240819,091000,108283720,17680,17670,17690,17670,62
|
|
20240819,090900,107187690,17680,17670,17690,17650,110
|
|
20240819,090800,105245430,17660,17590,17670,17590,1802
|
|
20240819,090700,73541460,17580,17590,17590,17580,49
|
|
20240819,090600,72679720,17580,17640,17640,17580,2667
|
|
20240819,090500,25744160,17630,17690,17690,17620,401
|
|
20240819,090400,18670700,17690,17700,17700,17690,51
|
|
20240819,090300,17768030,17710,17700,17710,17700,97
|
|
20240819,090200,16050610,17700,17670,17700,17670,400
|
|
20240819,090100,8976070,17670,17670,17670,17670,20
|
|
20240819,090000,8622670,17680,17680,17680,17660,487
|