670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,200700,2284915810,16920,16920,16920,16920,2650
|
|
20240820,200600,2284915810,16920,16920,16920,16920,0
|
|
20240820,200500,2284915810,16920,16920,16920,16920,0
|
|
20240820,200400,2284915810,16920,16920,16920,16920,0
|
|
20240820,200300,2284915810,16920,16920,16920,16920,0
|
|
20240820,200200,2284915810,16920,16920,16920,16920,0
|
|
20240820,200100,2284915810,16920,16920,16920,16920,0
|
|
20240820,200000,2284915810,16920,16920,16920,16920,0
|
|
20240820,195900,2284915810,16920,16920,16920,16920,0
|
|
20240820,195800,2284915810,16920,16920,16920,16920,0
|
|
20240820,195700,2284915810,16920,16920,16920,16920,0
|
|
20240820,195600,2284915810,16920,16920,16920,16920,0
|
|
20240820,195500,2284915810,16920,16920,16920,16920,0
|
|
20240820,195400,2284915810,16920,16920,16920,16920,0
|
|
20240820,195300,2284915810,16920,16920,16920,16920,0
|
|
20240820,195200,2284915810,16920,16920,16920,16920,0
|
|
20240820,195100,2284915810,16920,16920,16920,16920,0
|
|
20240820,195000,2284915810,16920,16920,16920,16920,0
|
|
20240820,194900,2284915810,16920,16920,16920,16920,0
|
|
20240820,194800,2284915810,16920,16920,16920,16920,0
|
|
20240820,194700,2284915810,16920,16920,16920,16920,0
|
|
20240820,194600,2284915810,16920,16920,16920,16920,0
|
|
20240820,194500,2284915810,16920,16920,16920,16920,0
|
|
20240820,194400,2284915810,16920,16920,16920,16920,0
|
|
20240820,194300,2284915810,16920,16920,16920,16920,0
|
|
20240820,194200,2284915810,16920,16920,16920,16920,0
|
|
20240820,194100,2284915810,16920,16920,16920,16920,0
|
|
20240820,194000,2284915810,16920,16920,16920,16920,0
|
|
20240820,193900,2284915810,16920,16920,16920,16920,0
|
|
20240820,193800,2284915810,16920,16920,16920,16920,0
|
|
20240820,193700,2284915810,16920,16920,16920,16920,2650
|
|
20240820,193600,2284915810,16920,16920,16920,16920,0
|
|
20240820,193500,2284915810,16920,16920,16920,16920,0
|
|
20240820,193400,2284915810,16920,16920,16920,16920,0
|
|
20240820,193300,2284915810,16920,16920,16920,16920,0
|
|
20240820,193200,2284915810,16920,16920,16920,16920,0
|
|
20240820,193100,2284915810,16920,16920,16920,16920,0
|
|
20240820,193000,2284915810,16920,16920,16920,16920,0
|
|
20240820,192900,2284915810,16920,16920,16920,16920,0
|
|
20240820,192800,2284915810,16920,16920,16920,16920,0
|
|
20240820,192700,2284915810,16920,16920,16920,16920,0
|
|
20240820,192600,2284915810,16920,16920,16920,16920,0
|
|
20240820,192500,2284915810,16920,16920,16920,16920,0
|
|
20240820,192400,2284915810,16920,16920,16920,16920,0
|
|
20240820,192300,2284915810,16920,16920,16920,16920,0
|
|
20240820,192200,2284915810,16920,16920,16920,16920,0
|
|
20240820,192100,2284915810,16920,16920,16920,16920,0
|
|
20240820,192000,2284915810,16920,16920,16920,16920,0
|
|
20240820,191900,2284915810,16920,16920,16920,16920,0
|
|
20240820,191800,2284915810,16920,16920,16920,16920,0
|
|
20240820,191700,2284915810,16920,16920,16920,16920,0
|
|
20240820,191600,2284915810,16920,16920,16920,16920,0
|
|
20240820,191500,2284915810,16920,16920,16920,16920,0
|
|
20240820,191400,2284915810,16920,16920,16920,16920,0
|
|
20240820,191300,2284915810,16920,16920,16920,16920,0
|
|
20240820,191200,2284915810,16920,16920,16920,16920,0
|
|
20240820,191100,2284915810,16920,16920,16920,16920,0
|
|
20240820,191000,2284915810,16920,16920,16920,16920,0
|
|
20240820,190900,2284915810,16920,16920,16920,16920,0
|
|
20240820,190800,2284915810,16920,16920,16920,16920,0
|
|
20240820,190700,2284915810,16920,16920,16920,16920,2650
|
|
20240820,190600,2284915810,16920,16920,16920,16920,0
|
|
20240820,190500,2284915810,16920,16920,16920,16920,0
|
|
20240820,190400,2284915810,16920,16920,16920,16920,0
|
|
20240820,190300,2284915810,16920,16920,16920,16920,0
|
|
20240820,190200,2284915810,16920,16920,16920,16920,0
|
|
20240820,190100,2284915810,16920,16920,16920,16920,0
|
|
20240820,190000,2284915810,16920,16920,16920,16920,0
|
|
20240820,185900,2284915810,16920,16920,16920,16920,0
|
|
20240820,185800,2284915810,16920,16920,16920,16920,0
|
|
20240820,185700,2284915810,16920,16920,16920,16920,0
|
|
20240820,185600,2284915810,16920,16920,16920,16920,0
|
|
20240820,185500,2284915810,16920,16920,16920,16920,0
|
|
20240820,185400,2284915810,16920,16920,16920,16920,0
|
|
20240820,185300,2284915810,16920,16920,16920,16920,0
|
|
20240820,185200,2284915810,16920,16920,16920,16920,0
|
|
20240820,185100,2284915810,16920,16920,16920,16920,0
|
|
20240820,185000,2284915810,16920,16920,16920,16920,0
|
|
20240820,184900,2284915810,16920,16920,16920,16920,0
|
|
20240820,184800,2284915810,16920,16920,16920,16920,0
|
|
20240820,184700,2284915810,16920,16920,16920,16920,0
|
|
20240820,184600,2284915810,16920,16920,16920,16920,0
|
|
20240820,184500,2284915810,16920,16920,16920,16920,0
|
|
20240820,184400,2284915810,16920,16920,16920,16920,0
|
|
20240820,184300,2284915810,16920,16920,16920,16920,0
|
|
20240820,184200,2284915810,16920,16920,16920,16920,0
|
|
20240820,184100,2284915810,16920,16920,16920,16920,0
|
|
20240820,184000,2284915810,16920,16920,16920,16920,0
|
|
20240820,183900,2284915810,16920,16920,16920,16920,0
|
|
20240820,183800,2284915810,16920,16920,16920,16920,0
|
|
20240820,183700,2284915810,16920,16920,16920,16920,2650
|
|
20240820,183600,2284915810,16920,16920,16920,16920,0
|
|
20240820,183500,2284915810,16920,16920,16920,16920,0
|
|
20240820,183400,2284915810,16920,16920,16920,16920,0
|
|
20240820,183300,2284915810,16920,16920,16920,16920,0
|
|
20240820,183200,2284915810,16920,16920,16920,16920,0
|
|
20240820,183100,2284915810,16920,16920,16920,16920,0
|
|
20240820,183000,2284915810,16920,16920,16920,16920,0
|
|
20240820,182900,2284915810,16920,16920,16920,16920,0
|
|
20240820,182800,2284915810,16920,16920,16920,16920,0
|
|
20240820,182700,2284915810,16920,16920,16920,16920,0
|
|
20240820,182600,2284915810,16920,16920,16920,16920,0
|
|
20240820,182500,2284915810,16920,16920,16920,16920,0
|
|
20240820,182400,2284915810,16920,16920,16920,16920,0
|
|
20240820,182300,2284915810,16920,16920,16920,16920,0
|
|
20240820,182200,2284915810,16920,16920,16920,16920,0
|
|
20240820,182100,2284915810,16920,16920,16920,16920,0
|
|
20240820,182000,2284915810,16920,16920,16920,16920,0
|
|
20240820,181900,2284915810,16920,16920,16920,16920,0
|
|
20240820,181800,2284915810,16920,16920,16920,16920,0
|
|
20240820,181700,2284915810,16920,16920,16920,16920,0
|
|
20240820,181600,2284915810,16920,16920,16920,16920,0
|
|
20240820,181500,2284915810,16920,16920,16920,16920,0
|
|
20240820,181400,2284915810,16920,16920,16920,16920,0
|
|
20240820,181300,2284915810,16920,16920,16920,16920,0
|
|
20240820,181200,2284915810,16920,16920,16920,16920,0
|
|
20240820,181100,2284915810,16920,16920,16920,16920,0
|
|
20240820,181000,2284915810,16920,16920,16920,16920,0
|
|
20240820,180900,2284915810,16920,16920,16920,16920,0
|
|
20240820,180800,2284915810,16920,16920,16920,16920,0
|
|
20240820,180700,2284915810,16920,16920,16920,16920,2650
|
|
20240820,180600,2284915810,16920,16920,16920,16920,0
|
|
20240820,180500,2284915810,16920,16920,16920,16920,0
|
|
20240820,180400,2284915810,16920,16920,16920,16920,0
|
|
20240820,180300,2284915810,16920,16920,16920,16920,0
|
|
20240820,180200,2284915810,16920,16920,16920,16920,0
|
|
20240820,180100,2284915810,16920,16920,16920,16920,0
|
|
20240820,180000,2284915810,16920,16920,16920,16920,0
|
|
20240820,175900,2284915810,16920,16920,16920,16920,0
|
|
20240820,175800,2284915810,16920,16920,16920,16920,0
|
|
20240820,175700,2284915810,16920,16920,16920,16920,0
|
|
20240820,175600,2284915810,16920,16920,16920,16920,0
|
|
20240820,175500,2284915810,16920,16920,16920,16920,0
|
|
20240820,175400,2284915810,16920,16920,16920,16920,0
|
|
20240820,175300,2284915810,16920,16920,16920,16920,0
|
|
20240820,175200,2284915810,16920,16920,16920,16920,0
|
|
20240820,175100,2284915810,16920,16920,16920,16920,0
|
|
20240820,175000,2284915810,16920,16920,16920,16920,0
|
|
20240820,174900,2284915810,16920,16920,16920,16920,0
|
|
20240820,174800,2284915810,16920,16920,16920,16920,0
|
|
20240820,174700,2284915810,16920,16920,16920,16920,0
|
|
20240820,174600,2284915810,16920,16920,16920,16920,0
|
|
20240820,174500,2284915810,16920,16920,16920,16920,0
|
|
20240820,174400,2284915810,16920,16920,16920,16920,0
|
|
20240820,174300,2284915810,16920,16920,16920,16920,0
|
|
20240820,174200,2284915810,16920,16920,16920,16920,0
|
|
20240820,174100,2284915810,16920,16920,16920,16920,0
|
|
20240820,174000,2284915810,16920,16920,16920,16920,0
|
|
20240820,173900,2284915810,16920,16920,16920,16920,0
|
|
20240820,173800,2284915810,16920,16920,16920,16920,0
|
|
20240820,173700,2284915810,16920,16920,16920,16920,2650
|
|
20240820,173600,2284915810,16920,16920,16920,16920,0
|
|
20240820,173500,2284915810,16920,16920,16920,16920,0
|
|
20240820,173400,2284915810,16920,16920,16920,16920,0
|
|
20240820,173300,2284915810,16920,16920,16920,16920,0
|
|
20240820,173200,2284915810,16920,16920,16920,16920,0
|
|
20240820,173100,2284915810,16920,16920,16920,16920,0
|
|
20240820,173000,2284915810,16920,16920,16920,16920,0
|
|
20240820,172900,2284915810,16920,16920,16920,16920,0
|
|
20240820,172800,2284915810,16920,16920,16920,16920,0
|
|
20240820,172700,2284915810,16920,16920,16920,16920,0
|
|
20240820,172600,2284915810,16920,16920,16920,16920,0
|
|
20240820,172500,2284915810,16920,16920,16920,16920,0
|
|
20240820,172400,2284915810,16920,16920,16920,16920,0
|
|
20240820,172300,2284915810,16920,16920,16920,16920,0
|
|
20240820,172200,2284915810,16920,16920,16920,16920,0
|
|
20240820,172100,2284915810,16920,16920,16920,16920,0
|
|
20240820,172000,2284915810,16920,16920,16920,16920,0
|
|
20240820,171900,2284915810,16920,16920,16920,16920,0
|
|
20240820,171800,2284915810,16920,16920,16920,16920,0
|
|
20240820,171700,2284915810,16920,16920,16920,16920,0
|
|
20240820,171600,2284915810,16920,16920,16920,16920,0
|
|
20240820,171500,2284915810,16920,16920,16920,16920,0
|
|
20240820,171400,2284915810,16920,16920,16920,16920,0
|
|
20240820,171300,2284915810,16920,16920,16920,16920,0
|
|
20240820,171200,2284915810,16920,16920,16920,16920,0
|
|
20240820,171100,2284915810,16920,16920,16920,16920,0
|
|
20240820,171000,2284915810,16920,16920,16920,16920,0
|
|
20240820,170900,2284915810,16920,16920,16920,16920,0
|
|
20240820,170800,2284915810,16920,16920,16920,16920,0
|
|
20240820,170700,2284915810,16920,16920,16920,16920,2650
|
|
20240820,170600,2284915810,16920,16920,16920,16920,0
|
|
20240820,170500,2284915810,16920,16920,16920,16920,0
|
|
20240820,170400,2284915810,16920,16920,16920,16920,0
|
|
20240820,170300,2284915810,16920,16920,16920,16920,0
|
|
20240820,170200,2284915810,16920,16920,16920,16920,0
|
|
20240820,170100,2284915810,16920,16920,16920,16920,0
|
|
20240820,170000,2284915810,16920,16920,16920,16920,0
|
|
20240820,165900,2284915810,16920,16920,16920,16920,0
|
|
20240820,165800,2284915810,16920,16920,16920,16920,0
|
|
20240820,165700,2284915810,16920,16920,16920,16920,0
|
|
20240820,165600,2284915810,16920,16920,16920,16920,0
|
|
20240820,165500,2284915810,16920,16920,16920,16920,0
|
|
20240820,165400,2284915810,16920,16920,16920,16920,0
|
|
20240820,165300,2284915810,16920,16920,16920,16920,0
|
|
20240820,165200,2284915810,16920,16920,16920,16920,0
|
|
20240820,165100,2284915810,16920,16920,16920,16920,0
|
|
20240820,165000,2284915810,16920,16920,16920,16920,0
|
|
20240820,164900,2284915810,16920,16920,16920,16920,0
|
|
20240820,164800,2284915810,16920,16920,16920,16920,0
|
|
20240820,164700,2284915810,16920,16920,16920,16920,0
|
|
20240820,164600,2284915810,16920,16920,16920,16920,0
|
|
20240820,164500,2284915810,16920,16920,16920,16920,0
|
|
20240820,164400,2284915810,16920,16920,16920,16920,0
|
|
20240820,164300,2284915810,16920,16920,16920,16920,0
|
|
20240820,164200,2284915810,16920,16920,16920,16920,0
|
|
20240820,164100,2284915810,16920,16920,16920,16920,0
|
|
20240820,164000,2284915810,16920,16920,16920,16920,0
|
|
20240820,163900,2284915810,16920,16920,16920,16920,0
|
|
20240820,163800,2284915810,16920,16920,16920,16920,0
|
|
20240820,163700,2284915810,16920,16920,16920,16920,2650
|
|
20240820,163600,2284915810,16920,16920,16920,16920,0
|
|
20240820,163500,2284915810,16920,16920,16920,16920,0
|
|
20240820,163400,2284915810,16920,16920,16920,16920,0
|
|
20240820,163300,2284915810,16920,16920,16920,16920,0
|
|
20240820,163200,2284915810,16920,16920,16920,16920,0
|
|
20240820,163100,2284915810,16920,16920,16920,16920,0
|
|
20240820,163000,2284915810,16920,16920,16920,16920,0
|
|
20240820,162900,2284915810,16920,16920,16920,16920,0
|
|
20240820,162800,2284915810,16920,16920,16920,16920,0
|
|
20240820,162700,2284915810,16920,16920,16920,16920,0
|
|
20240820,162600,2284915810,16920,16920,16920,16920,0
|
|
20240820,162500,2284915810,16920,16920,16920,16920,0
|
|
20240820,162400,2284915810,16920,16920,16920,16920,0
|
|
20240820,162300,2284915810,16920,16920,16920,16920,0
|
|
20240820,162200,2284915810,16920,16920,16920,16920,0
|
|
20240820,162100,2284915810,16920,16920,16920,16920,0
|
|
20240820,162000,2284915810,16920,16920,16920,16920,0
|
|
20240820,161900,2284915810,16920,16920,16920,16920,0
|
|
20240820,161800,2284915810,16920,16920,16920,16920,0
|
|
20240820,161700,2284915810,16920,16920,16920,16920,0
|
|
20240820,161600,2284915810,16920,16920,16920,16920,0
|
|
20240820,161500,2284915810,16920,16920,16920,16920,0
|
|
20240820,161400,2284915810,16920,16920,16920,16920,0
|
|
20240820,161300,2284915810,16920,16920,16920,16920,0
|
|
20240820,161200,2284915810,16920,16920,16920,16920,0
|
|
20240820,161100,2284915810,16920,16920,16920,16920,0
|
|
20240820,161000,2284915810,16920,16920,16920,16920,0
|
|
20240820,160900,2284915810,16920,16920,16920,16920,0
|
|
20240820,160800,2284915810,16920,16920,16920,16920,0
|
|
20240820,160700,2284915810,16920,16920,16920,16920,2650
|
|
20240820,160600,2284915810,16920,16920,16920,16920,0
|
|
20240820,160500,2284915810,16920,16920,16920,16920,0
|
|
20240820,160400,2284915810,16920,16920,16920,16920,0
|
|
20240820,160300,2284915810,16920,16920,16920,16920,0
|
|
20240820,160200,2284915810,16920,16920,16920,16920,0
|
|
20240820,160100,2284915810,16920,16920,16920,16920,0
|
|
20240820,160000,2284915810,16920,16920,16920,16920,0
|
|
20240820,155900,2284915810,16920,16920,16920,16920,0
|
|
20240820,155800,2284915810,16920,16920,16920,16920,0
|
|
20240820,155700,2284915810,16920,16920,16920,16920,0
|
|
20240820,155600,2284915810,16920,16920,16920,16920,0
|
|
20240820,155500,2284915810,16920,16920,16920,16920,0
|
|
20240820,155400,2284915810,16920,16920,16920,16920,0
|
|
20240820,155300,2284915810,16920,16920,16920,16920,0
|
|
20240820,155200,2284915810,16920,16920,16920,16920,0
|
|
20240820,155100,2284915810,16920,16920,16920,16920,0
|
|
20240820,155000,2284915810,16920,16920,16920,16920,0
|
|
20240820,154900,2284915810,16920,16920,16920,16920,0
|
|
20240820,154800,2284915810,16920,16920,16920,16920,0
|
|
20240820,154700,2284915810,16920,16920,16920,16920,0
|
|
20240820,154600,2284915810,16920,16920,16920,16920,0
|
|
20240820,154500,2284915810,16920,16920,16920,16920,0
|
|
20240820,154400,2284915810,16920,16920,16920,16920,0
|
|
20240820,154300,2284915810,16920,16920,16920,16920,0
|
|
20240820,154200,2284915810,16920,16920,16920,16920,0
|
|
20240820,154100,2284915810,16920,16920,16920,16920,0
|
|
20240820,154000,2284915810,16920,16920,16920,16920,0
|
|
20240820,153900,2284915810,16920,16920,16920,16920,0
|
|
20240820,153800,2284915810,16920,16920,16920,16920,0
|
|
20240820,153700,2284915810,16920,16920,16920,16920,2650
|
|
20240820,153600,2284915810,16920,16920,16920,16920,0
|
|
20240820,153500,2284915810,16920,16920,16920,16920,0
|
|
20240820,153400,2284915810,16920,16920,16920,16920,0
|
|
20240820,153300,2284915810,16920,16920,16920,16920,0
|
|
20240820,153200,2284915810,16920,16920,16920,16920,0
|
|
20240820,153100,2284915810,16920,16920,16920,16920,0
|
|
20240820,153000,2284915810,16920,16920,16920,16920,2650
|
|
20240820,152900,2240077810,16930,16930,16930,16930,0
|
|
20240820,152800,2240077810,16930,16930,16930,16930,0
|
|
20240820,152700,2240077810,16930,16930,16930,16930,0
|
|
20240820,152600,2240077810,16930,16930,16930,16930,0
|
|
20240820,152500,2240077810,16930,16930,16930,16930,0
|
|
20240820,152400,2240077810,16930,16930,16930,16930,0
|
|
20240820,152300,2240077810,16930,16930,16930,16930,0
|
|
20240820,152200,2240077810,16930,16930,16930,16930,0
|
|
20240820,152100,2240077810,16930,16930,16930,16930,0
|
|
20240820,152000,2240077810,16930,16930,16930,16930,0
|
|
20240820,151900,2240077810,16930,16920,16940,16920,717
|
|
20240820,151800,2227939360,16930,16920,16930,16920,52
|
|
20240820,151700,2227059380,16930,16920,16930,16920,291
|
|
20240820,151600,2222135470,16920,16920,16940,16920,654
|
|
20240820,151500,2211065370,16920,16930,16940,16920,626
|
|
20240820,151400,2200468330,16930,16930,16940,16930,478
|
|
20240820,151300,2192374070,16930,16930,16940,16930,187
|
|
20240820,151200,2189207310,16930,16940,16940,16930,134
|
|
20240820,151100,2186937710,16940,16950,16950,16940,204
|
|
20240820,151000,2183481080,16940,16940,16950,16940,154
|
|
20240820,150900,2180871640,16930,16940,16950,16930,300
|
|
20240820,150800,2175789160,16930,16940,16940,16930,112
|
|
20240820,150700,2173892100,16930,16930,16940,16930,198
|
|
20240820,150600,2170538650,16930,16930,16940,16930,118
|
|
20240820,150500,2168539980,16940,16910,16940,16910,963
|
|
20240820,150400,2152241070,16910,16890,16910,16890,609
|
|
20240820,150300,2141947570,16900,16890,16900,16890,77
|
|
20240820,150200,2140646630,16890,16900,16900,16890,44
|
|
20240820,150100,2139903420,16890,16890,16900,16890,34
|
|
20240820,150000,2139329130,16910,16890,16910,16890,367
|
|
20240820,145900,2133125550,16900,16910,16910,16900,167
|
|
20240820,145800,2130303000,16910,16890,16910,16890,425
|
|
20240820,145700,2123120510,16900,16890,16900,16890,208
|
|
20240820,145600,2119607290,16890,16900,16900,16890,16
|
|
20240820,145500,2119337040,16910,16890,16910,16890,301
|
|
20240820,145400,2114252540,16900,16890,16900,16890,262
|
|
20240820,145300,2109826940,16900,16900,16910,16890,436
|
|
20240820,145200,2102458670,16900,16890,16900,16890,198
|
|
20240820,145100,2099112600,16890,16890,16900,16890,143
|
|
20240820,145000,2096697270,16900,16910,16910,16890,376
|
|
20240820,144900,2090343050,16910,16900,16910,16900,220
|
|
20240820,144800,2086625040,16900,16920,16920,16900,413
|
|
20240820,144700,2079637580,16920,16910,16920,16900,463
|
|
20240820,144600,2071811070,16900,16930,16930,16890,126
|
|
20240820,144500,2069679320,16930,16890,16930,16890,699
|
|
20240820,144400,2057864320,16890,16890,16900,16890,123
|
|
20240820,144300,2055786830,16890,16900,16900,16880,196
|
|
20240820,144200,2052477720,16890,16900,16900,16880,305
|
|
20240820,144100,2047326270,16890,16900,16900,16880,274
|
|
20240820,144000,2042698550,16890,16890,16890,16880,51
|
|
20240820,143900,2041837190,16890,16890,16900,16890,453
|
|
20240820,143800,2034185170,16900,16890,16900,16890,182
|
|
20240820,143700,2031111180,16910,16910,16910,16890,397
|
|
20240820,143600,2024399300,16910,16910,16920,16910,33
|
|
20240820,143500,2023841240,16910,16910,16920,16910,177
|
|
20240820,143400,2020847970,16910,16880,16910,16880,428
|
|
20240820,143300,2013620960,16880,16880,16890,16880,69
|
|
20240820,143200,2012456040,16880,16880,16900,16880,237
|
|
20240820,143100,2008455030,16880,16880,16890,16880,326
|
|
20240820,143000,2002951860,16880,16870,16880,16860,598
|
|
20240820,142900,1992859520,16870,16880,16880,16860,310
|
|
20240820,142800,1987629370,16870,16880,16890,16870,460
|
|
20240820,142700,1979864750,16880,16890,16900,16880,334
|
|
20240820,142600,1974225750,16890,16900,16900,16890,224
|
|
20240820,142500,1970442110,16900,16900,16910,16900,39
|
|
20240820,142400,1969782800,16900,16890,16900,16890,432
|
|
20240820,142300,1962482220,16890,16890,16910,16890,560
|
|
20240820,142200,1953019150,16890,16900,16900,16880,191
|
|
20240820,142100,1949791710,16900,16910,16910,16900,152
|
|
20240820,142000,1947222830,16890,16890,16890,16880,389
|
|
20240820,141900,1940655980,16890,16910,16910,16890,120
|
|
20240820,141800,1938628890,16910,16880,16930,16860,972
|
|
20240820,141700,1922199440,16880,16880,16880,16880,3
|
|
20240820,141600,1922148800,16880,16870,16890,16850,564
|
|
20240820,141500,1912630110,16850,16860,16870,16840,417
|
|
20240820,141400,1905601530,16870,16880,16880,16870,207
|
|
20240820,141300,1902108050,16880,16880,16890,16880,262
|
|
20240820,141200,1897684840,16880,16890,16890,16880,200
|
|
20240820,141100,1894307240,16900,16850,16900,16850,4875
|
|
20240820,141000,1812066360,16850,16820,16850,16820,520
|
|
20240820,140900,1803314480,16820,16810,16840,16810,129
|
|
20240820,140800,1801142700,16810,16840,16840,16810,280
|
|
20240820,140700,1796432980,16850,16850,16860,16840,162
|
|
20240820,140600,1793703100,16850,16820,16860,16820,898
|
|
20240820,140500,1778589740,16820,16830,16830,16820,752
|
|
20240820,140400,1765934890,16830,16840,16840,16830,461
|
|
20240820,140300,1758174640,16850,16850,16860,16840,370
|
|
20240820,140200,1751941610,16850,16850,16850,16840,93
|
|
20240820,140100,1750374600,16840,16850,16860,16840,513
|
|
20240820,140000,1741732890,16850,16870,16870,16850,1156
|
|
20240820,135900,1722253980,16870,16850,16870,16850,348
|
|
20240820,135800,1716386490,16850,16850,16860,16850,188
|
|
20240820,135700,1713216900,16850,16860,16860,16850,238
|
|
20240820,135600,1709205790,16860,16870,16870,16850,652
|
|
20240820,135500,1698213740,16850,16860,16860,16850,475
|
|
20240820,135400,1690209300,16850,16870,16870,16850,273
|
|
20240820,135300,1685606250,16860,16860,16880,16860,714
|
|
20240820,135200,1673562800,16870,16870,16870,16860,299
|
|
20240820,135100,1668520000,16870,16880,16880,16860,323
|
|
20240820,135000,1663073120,16870,16870,16870,16870,240
|
|
20240820,134900,1659024320,16870,16870,16880,16870,260
|
|
20240820,134800,1654637750,16870,16880,16890,16870,275
|
|
20240820,134700,1649997000,16880,16880,16890,16880,328
|
|
20240820,134600,1644459360,16880,16870,16880,16870,488
|
|
20240820,134500,1636223060,16880,16870,16890,16870,161
|
|
20240820,134400,1633506270,16880,16880,16880,16870,400
|
|
20240820,134300,1626755540,16870,16880,16880,16870,201
|
|
20240820,134200,1623364190,16880,16880,16880,16870,179
|
|
20240820,134100,1620342720,16870,16870,16880,16870,345
|
|
20240820,134000,1614520420,16880,16880,16880,16870,498
|
|
20240820,133900,1606118390,16890,16880,16890,16870,296
|
|
20240820,133800,1601121460,16880,16860,16880,16860,369
|
|
20240820,133700,1594894600,16870,16870,16870,16870,522
|
|
20240820,133600,1586088460,16870,16880,16880,16870,510
|
|
20240820,133500,1577479870,16880,16880,16890,16880,144
|
|
20240820,133400,1575049130,16880,16890,16890,16880,1307
|
|
20240820,133300,1552974630,16890,16890,16900,16890,375
|
|
20240820,133200,1546640850,16890,16900,16900,16890,1694
|
|
20240820,133100,1518012500,16900,16900,16900,16900,155
|
|
20240820,133000,1515393000,16900,16900,16900,16900,346
|
|
20240820,132900,1509545600,16910,16910,16910,16900,450
|
|
20240820,132800,1501940560,16900,16900,16910,16900,631
|
|
20240820,132700,1491276260,16900,16910,16910,16900,303
|
|
20240820,132600,1486155460,16900,16900,16910,16900,414
|
|
20240820,132500,1479158800,16910,16910,16910,16900,265
|
|
20240820,132400,1474680070,16900,16900,16900,16900,305
|
|
20240820,132300,1469525570,16900,16910,16910,16900,304
|
|
20240820,132200,1464386730,16910,16900,16910,16900,252
|
|
20240820,132100,1460127020,16900,16900,16910,16900,339
|
|
20240820,132000,1454397850,16900,16910,16910,16900,862
|
|
20240820,131900,1439825050,16900,16900,16910,16900,47
|
|
20240820,131800,1439030740,16900,16900,16900,16900,440
|
|
20240820,131700,1431594740,16900,16900,16910,16900,303
|
|
20240820,131600,1426473840,16900,16910,16910,16900,2044
|
|
20240820,131500,1391910780,16920,16910,16920,16910,169
|
|
20240820,131400,1389052670,16910,16920,16920,16910,258
|
|
20240820,131300,1384689880,16920,16910,16920,16910,314
|
|
20240820,131200,1379380040,16910,16920,16930,16910,44
|
|
20240820,131100,1378635300,16920,16920,16920,16920,244
|
|
20240820,131000,1374506820,16920,16920,16930,16920,186
|
|
20240820,130900,1371359650,16920,16920,16920,16920,26
|
|
20240820,130800,1370919730,16920,16920,16920,16920,148
|
|
20240820,130700,1368415570,16920,16920,16930,16920,88
|
|
20240820,130600,1366926600,16920,16920,16930,16920,149
|
|
20240820,130500,1364405480,16920,16910,16920,16910,129
|
|
20240820,130400,1362223900,16910,16910,16910,16910,57
|
|
20240820,130300,1361260030,16920,16920,16920,16910,614
|
|
20240820,130200,1350872110,16920,16920,16920,16920,106
|
|
20240820,130100,1349078590,16920,16920,16930,16920,121
|
|
20240820,130000,1347031220,16910,16920,16920,16910,571
|
|
20240820,125900,1337371540,16920,16920,16920,16920,521
|
|
20240820,125800,1328556220,16910,16910,16920,16910,123
|
|
20240820,125700,1326476260,16910,16910,16920,16910,288
|
|
20240820,125600,1321604980,16910,16920,16920,16910,172
|
|
20240820,125500,1318694750,16920,16910,16920,16910,261
|
|
20240820,125400,1314280220,16910,16910,16910,16910,68
|
|
20240820,125300,1313130340,16920,16920,16920,16910,129
|
|
20240820,125200,1310948560,16920,16910,16920,16910,131
|
|
20240820,125100,1308733270,16920,16920,16920,16920,111
|
|
20240820,125000,1306855150,16920,16920,16930,16910,522
|
|
20240820,124900,1298023870,16920,16910,16920,16910,67
|
|
20240820,124800,1296890400,16920,16910,16920,16910,178
|
|
20240820,124700,1293879960,16910,16920,16920,16910,445
|
|
20240820,124600,1286351520,16920,16920,16930,16920,24
|
|
20240820,124500,1285945420,16920,16920,16920,16920,118
|
|
20240820,124400,1283948860,16920,16920,16920,16920,57
|
|
20240820,124300,1282984420,16930,16930,16930,16920,228
|
|
20240820,124200,1279126590,16920,16920,16920,16920,190
|
|
20240820,124100,1275911790,16920,16920,16920,16910,334
|
|
20240820,124000,1270260710,16920,16920,16920,16910,209
|
|
20240820,123900,1266724440,16920,16920,16920,16920,76
|
|
20240820,123800,1265438520,16910,16910,16910,16910,130
|
|
20240820,123700,1263240220,16910,16910,16910,16910,146
|
|
20240820,123600,1260771360,16920,16910,16920,16910,71
|
|
20240820,123500,1259570250,16920,16920,16920,16920,204
|
|
20240820,123400,1256118570,16920,16920,16920,16910,381
|
|
20240820,123300,1249672610,16920,16920,16920,16910,118
|
|
20240820,123200,1247677190,16920,16920,16920,16910,248
|
|
20240820,123100,1243482050,16910,16910,16920,16910,182
|
|
20240820,123000,1240404380,16910,16910,16920,16910,154
|
|
20240820,122900,1237800180,16910,16910,16910,16910,1
|
|
20240820,122800,1237783270,16910,16910,16910,16910,209
|
|
20240820,122700,1234249080,16920,16910,16920,16910,757
|
|
20240820,122600,1221442390,16910,16910,16910,16910,0
|
|
20240820,122500,1221442390,16910,16920,16920,16910,356
|
|
20240820,122400,1215420730,16920,16910,16920,16910,50
|
|
20240820,122300,1214575190,16910,16920,16920,16910,744
|
|
20240820,122200,1201987700,16920,16920,16920,16920,123
|
|
20240820,122100,1199906540,16920,16920,16920,16920,68
|
|
20240820,122000,1198755980,16930,16920,16930,16920,129
|
|
20240820,121900,1196573290,16930,16930,16930,16930,128
|
|
20240820,121800,1194406250,16920,16930,16930,16920,141
|
|
20240820,121700,1192020460,16920,16920,16920,16920,145
|
|
20240820,121600,1189567060,16930,16930,16930,16930,1
|
|
20240820,121500,1189550130,16920,16920,16930,16920,155
|
|
20240820,121400,1186927500,16920,16930,16930,16920,104
|
|
20240820,121300,1185166980,16920,16930,16930,16920,216
|
|
20240820,121200,1181511210,16930,16930,16930,16920,151
|
|
20240820,121100,1178956210,16920,16920,16920,16920,47
|
|
20240820,121000,1178160970,16930,16930,16930,16930,12
|
|
20240820,120900,1177957810,16930,16920,16930,16920,234
|
|
20240820,120800,1173997760,16910,16920,16920,16910,172
|
|
20240820,120700,1171089170,16910,16920,16920,16910,609
|
|
20240820,120600,1160785540,16920,16920,16930,16920,25
|
|
20240820,120500,1160362530,16920,16920,16930,16920,242
|
|
20240820,120400,1156267880,16920,16920,16920,16920,58
|
|
20240820,120300,1155286520,16920,16920,16920,16920,466
|
|
20240820,120200,1147401800,16920,16920,16920,16920,113
|
|
20240820,120100,1145489840,16930,16920,16930,16920,139
|
|
20240820,120000,1143137950,16920,16920,16930,16920,154
|
|
20240820,115900,1140532220,16920,16920,16920,16920,113
|
|
20240820,115800,1138620260,16930,16920,16930,16920,92
|
|
20240820,115700,1137063610,16920,16920,16930,16920,129
|
|
20240820,115600,1134880830,16930,16930,16930,16930,24
|
|
20240820,115500,1134474510,16930,16920,16930,16920,152
|
|
20240820,115400,1131902230,16930,16930,16930,16920,229
|
|
20240820,115300,1128027000,16930,16930,16930,16920,45
|
|
20240820,115200,1127265560,16920,16930,16930,16920,126
|
|
20240820,115100,1125133480,16930,16930,16930,16920,115
|
|
20240820,115000,1123187140,16930,16920,16930,16910,238
|
|
20240820,114900,1119161160,16920,16910,16920,16910,112
|
|
20240820,114800,1117267180,16910,16920,16920,16910,50
|
|
20240820,114700,1116421420,16930,16920,16930,16910,153
|
|
20240820,114600,1113832800,16920,16920,16920,16920,113
|
|
20240820,114500,1111920840,16920,16930,16930,16920,461
|
|
20240820,114400,1104120580,16930,16920,16930,16920,461
|
|
20240820,114300,1096320380,16930,16930,16930,16920,207
|
|
20240820,114200,1092817690,16930,16920,16930,16920,129
|
|
20240820,114100,1090634980,16920,16930,16930,16920,278
|
|
20240820,114000,1085930600,16930,16930,16940,16920,291
|
|
20240820,113900,1081005920,16930,16950,16950,16930,1886
|
|
20240820,113800,1049072260,16940,16950,16950,16940,84
|
|
20240820,113700,1047649240,16940,16950,16950,16940,148
|
|
20240820,113600,1045142060,16940,16940,16950,16940,53
|
|
20240820,113500,1044244230,16940,16950,16950,16940,147
|
|
20240820,113400,1041753750,16950,16950,16950,16940,165
|
|
20240820,113300,1038958570,16940,16950,16950,16940,28
|
|
20240820,113200,1038484200,16950,16940,16950,16940,138
|
|
20240820,113100,1036146410,16950,16960,16960,16950,68
|
|
20240820,113000,1034993660,16960,16950,16960,16940,347
|
|
20240820,112900,1029112910,16950,16950,16950,16940,163
|
|
20240820,112800,1026351620,16950,16940,16950,16940,90
|
|
20240820,112700,1024826960,16940,16950,16950,16940,604
|
|
20240820,112600,1014594630,16940,16960,16960,16940,346
|
|
20240820,112500,1008730050,16960,16950,16960,16940,239
|
|
20240820,112400,1004679160,16960,16950,16960,16950,156
|
|
20240820,112300,1002034880,16960,16960,16960,16960,21
|
|
20240820,112200,1001678720,16960,16960,16960,16950,384
|
|
20240820,112100,995168820,16960,16960,16970,16960,73
|
|
20240820,112000,993930680,16960,16950,16970,16950,300
|
|
20240820,111900,988843650,16960,16960,16960,16950,121
|
|
20240820,111800,986792580,16960,16950,16960,16950,229
|
|
20240820,111700,982909430,16960,16960,16960,16950,224
|
|
20240820,111600,979111850,16960,16950,16960,16950,41
|
|
20240820,111500,978416790,16950,16950,16960,16950,250
|
|
20240820,111400,974179180,16960,16950,16960,16950,147
|
|
20240820,111300,971687490,16950,16950,16960,16950,279
|
|
20240820,111200,966958180,16950,16940,16950,16930,179
|
|
20240820,111100,963926940,16930,16950,16950,16930,194
|
|
20240820,111000,960641050,16940,16940,16950,16940,291
|
|
20240820,110900,955711470,16940,16930,16940,16930,168
|
|
20240820,110800,952867030,16930,16940,16940,16930,315
|
|
20240820,110700,947531550,16940,16930,16940,16930,153
|
|
20240820,110600,944941120,16940,16940,16940,16930,56
|
|
20240820,110500,943992970,16930,16940,16940,16930,277
|
|
20240820,110400,939303160,16940,16950,16950,16930,435
|
|
20240820,110300,931934580,16940,16940,16950,16940,357
|
|
20240820,110200,925885570,16950,16940,16950,16940,173
|
|
20240820,110100,922954670,16940,16950,16950,16940,127
|
|
20240820,110000,920802710,16950,16960,16960,16950,225
|
|
20240820,105900,916987980,16950,16960,16970,16950,328
|
|
20240820,105800,911427250,16950,16950,16970,16950,162
|
|
20240820,105700,908680210,16950,16950,16960,16950,131
|
|
20240820,105600,906459680,16960,16960,16970,16950,278
|
|
20240820,105500,901745550,16960,16970,16980,16960,383
|
|
20240820,105400,895248710,16970,16980,16980,16970,187
|
|
20240820,105300,892074640,16980,16980,16990,16980,690
|
|
20240820,105200,880358430,16980,16980,16990,16980,223
|
|
20240820,105100,876571810,16990,16990,17000,16980,2338
|
|
20240820,105000,836849570,16990,17000,17000,16990,56
|
|
20240820,104900,835897820,16990,17000,17000,16990,277
|
|
20240820,104800,831190420,17000,17000,17000,16990,147
|
|
20240820,104700,828692740,17000,17000,17010,17000,533
|
|
20240820,104600,819628750,16990,17000,17000,16990,2948
|
|
20240820,104500,769516310,17010,17000,17020,17000,140
|
|
20240820,104400,767135280,17010,17020,17020,17010,3404
|
|
20240820,104300,709232730,17020,17020,17020,17010,71
|
|
20240820,104200,708024320,17010,17020,17030,17010,192
|
|
20240820,104100,704756390,17020,17030,17030,17020,269
|
|
20240820,104000,700177690,17020,17020,17020,17020,1197
|
|
20240820,103900,679804750,17020,17020,17030,17020,186
|
|
20240820,103800,676638470,17030,17040,17040,17030,637
|
|
20240820,103700,665789530,17030,17030,17040,17030,163
|
|
20240820,103600,663013340,17030,17030,17030,17030,103
|
|
20240820,103500,661259250,17030,17040,17040,17030,102
|
|
20240820,103400,659522050,17040,17040,17040,17030,134
|
|
20240820,103300,657239970,17040,17030,17040,17030,74
|
|
20240820,103200,655979210,17030,17020,17040,17020,776
|
|
20240820,103100,642764370,17020,17020,17030,17020,316
|
|
20240820,103000,637386030,17020,17020,17030,17020,81
|
|
20240820,102900,636007400,17030,17040,17040,17020,1162
|
|
20240820,102800,616217970,17040,17040,17040,17040,337
|
|
20240820,102700,610475490,17040,17040,17050,17040,144
|
|
20240820,102600,608021720,17040,17040,17040,17040,141
|
|
20240820,102500,605619080,17040,17050,17050,17040,59
|
|
20240820,102400,604613700,17050,17050,17050,17040,166
|
|
20240820,102300,601784760,17040,17040,17050,17040,43
|
|
20240820,102200,601051740,17040,17050,17050,17040,214
|
|
20240820,102100,597404700,17050,17050,17050,17040,141
|
|
20240820,102000,595000700,17050,17050,17050,17050,41
|
|
20240820,101900,594301650,17050,17050,17050,17040,690
|
|
20240820,101800,582538340,17050,17060,17060,17050,820
|
|
20240820,101700,568557010,17050,17070,17070,17050,1167
|
|
20240820,101600,548648250,17060,17060,17070,17060,122
|
|
20240820,101500,546566800,17070,17060,17070,17060,157
|
|
20240820,101400,543888010,17070,17070,17070,17070,204
|
|
20240820,101300,540405730,17070,17070,17070,17070,40
|
|
20240820,101200,539722930,17070,17080,17080,17070,200
|
|
20240820,101100,536308730,17070,17070,17080,17070,161
|
|
20240820,101000,533560440,17070,17070,17070,17070,1
|
|
20240820,100900,533543370,17080,17080,17080,17070,341
|
|
20240820,100800,527722300,17080,17080,17090,17080,165
|
|
20240820,100700,524904090,17080,17070,17080,17070,201
|
|
20240820,100600,521472130,17070,17070,17070,17070,280
|
|
20240820,100500,516692530,17070,17070,17070,17070,60
|
|
20240820,100400,515668330,17070,17080,17080,17070,224
|
|
20240820,100300,511843570,17070,17070,17080,17070,160
|
|
20240820,100200,509110980,17070,17080,17080,17070,209
|
|
20240820,100100,505543260,17080,17070,17080,17070,153
|
|
20240820,100000,502931540,17070,17070,17080,17070,114
|
|
20240820,095900,500985450,17070,17070,17080,17070,217
|
|
20240820,095800,497280760,17070,17070,17070,17060,77
|
|
20240820,095700,495966380,17070,17060,17070,17060,259
|
|
20240820,095600,491545570,17070,17070,17070,17060,904
|
|
20240820,095500,476114840,17070,17080,17080,17070,196
|
|
20240820,095400,472768920,17070,17080,17080,17070,401
|
|
20240820,095300,465923320,17080,17070,17080,17070,247
|
|
20240820,095200,461706160,17070,17070,17080,17070,188
|
|
20240820,095100,458495900,17080,17070,17090,17070,442
|
|
20240820,095000,450944550,17080,17070,17080,17070,337
|
|
20240820,094900,445189060,17070,17070,17080,17070,280
|
|
20240820,094800,440409410,17080,17080,17080,17070,247
|
|
20240820,094700,436192980,17080,17070,17080,17070,127
|
|
20240820,094600,434024090,17070,17080,17090,17070,217
|
|
20240820,094500,430317760,17070,17110,17110,17070,2871
|
|
20240820,094400,381234450,17100,17100,17110,17100,179
|
|
20240820,094300,378173530,17100,17110,17110,17100,179
|
|
20240820,094200,375112430,17100,17110,17120,17100,661
|
|
20240820,094100,363802370,17110,17110,17120,17110,146
|
|
20240820,094000,361304090,17110,17110,17120,17110,89
|
|
20240820,093900,359781210,17110,17120,17130,17110,1447
|
|
20240820,093800,335017580,17130,17130,17130,17120,123
|
|
20240820,093700,332911800,17140,17130,17140,17130,44
|
|
20240820,093600,332158060,17120,17120,17130,17120,254
|
|
20240820,093500,327809480,17120,17130,17130,17120,151
|
|
20240820,093400,325224250,17120,17130,17130,17120,169
|
|
20240820,093300,322330670,17120,17120,17130,17120,176
|
|
20240820,093200,319317430,17120,17130,17130,17120,338
|
|
20240820,093100,313530860,17120,17120,17120,17110,221
|
|
20240820,093000,309748680,17130,17120,17130,17120,42
|
|
20240820,092900,309029610,17120,17120,17120,17110,401
|
|
20240820,092800,302167010,17120,17120,17120,17100,1048
|
|
20240820,092700,284239870,17150,17150,17150,17110,2259
|
|
20240820,092600,245543340,17150,17150,17150,17140,1410
|
|
20240820,092500,221362910,17160,17160,17170,17150,111
|
|
20240820,092400,219458210,17160,17190,17190,17160,274
|
|
20240820,092300,214756060,17190,17150,17190,17140,301
|
|
20240820,092200,209595110,17150,17170,17170,17140,210
|
|
20240820,092100,205992630,17170,17140,17170,17140,506
|
|
20240820,092000,197318010,17140,17160,17170,17140,752
|
|
20240820,091900,184423470,17170,17200,17200,17170,2140
|
|
20240820,091800,147662320,17200,17210,17210,17200,222
|
|
20240820,091700,143843690,17200,17210,17210,17200,276
|
|
20240820,091600,139095950,17210,17220,17230,17200,536
|
|
20240820,091500,129873190,17220,17220,17230,17220,524
|
|
20240820,091400,120845720,17230,17240,17240,17230,78
|
|
20240820,091300,119501630,17230,17230,17230,17210,223
|
|
20240820,091200,115661490,17210,17290,17290,17210,670
|
|
20240820,091100,104121540,17300,17310,17310,17290,168
|
|
20240820,091000,101216280,17290,17330,17330,17290,53
|
|
20240820,090900,100297890,17290,17220,17300,17220,582
|
|
20240820,090800,90245810,17190,17160,17200,17160,775
|
|
20240820,090700,76939280,17150,17150,17160,17120,376
|
|
20240820,090600,70496760,17140,17150,17150,17130,248
|
|
20240820,090500,66247950,17110,17200,17200,17110,1592
|
|
20240820,090400,38969250,17210,17280,17280,17210,506
|
|
20240820,090300,30237280,17290,17260,17300,17260,118
|
|
20240820,090200,28199920,17270,17260,17270,17260,622
|
|
20240820,090100,17463720,17260,17300,17300,17260,799
|
|
20240820,090000,3664330,17310,17370,17370,17310,211
|