658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195500,3587792360,16310,16310,16310,16310,6018
|
|
20240809,195400,3587792360,16310,16310,16310,16310,0
|
|
20240809,195300,3587792360,16310,16310,16310,16310,0
|
|
20240809,195200,3587792360,16310,16310,16310,16310,0
|
|
20240809,195100,3587792360,16310,16310,16310,16310,0
|
|
20240809,195000,3587792360,16310,16310,16310,16310,0
|
|
20240809,194900,3587792360,16310,16310,16310,16310,0
|
|
20240809,194800,3587792360,16310,16310,16310,16310,0
|
|
20240809,194700,3587792360,16310,16310,16310,16310,0
|
|
20240809,194600,3587792360,16310,16310,16310,16310,0
|
|
20240809,194500,3587792360,16310,16310,16310,16310,0
|
|
20240809,194400,3587792360,16310,16310,16310,16310,0
|
|
20240809,194300,3587792360,16310,16310,16310,16310,0
|
|
20240809,194200,3587792360,16310,16310,16310,16310,0
|
|
20240809,194100,3587792360,16310,16310,16310,16310,0
|
|
20240809,194000,3587792360,16310,16310,16310,16310,0
|
|
20240809,193900,3587792360,16310,16310,16310,16310,0
|
|
20240809,193800,3587792360,16310,16310,16310,16310,0
|
|
20240809,193700,3587792360,16310,16310,16310,16310,0
|
|
20240809,193600,3587792360,16310,16310,16310,16310,0
|
|
20240809,193500,3587792360,16310,16310,16310,16310,0
|
|
20240809,193400,3587792360,16310,16310,16310,16310,0
|
|
20240809,193300,3587792360,16310,16310,16310,16310,0
|
|
20240809,193200,3587792360,16310,16310,16310,16310,0
|
|
20240809,193100,3587792360,16310,16310,16310,16310,0
|
|
20240809,193000,3587792360,16310,16310,16310,16310,0
|
|
20240809,192900,3587792360,16310,16310,16310,16310,0
|
|
20240809,192800,3587792360,16310,16310,16310,16310,0
|
|
20240809,192700,3587792360,16310,16310,16310,16310,0
|
|
20240809,192600,3587792360,16310,16310,16310,16310,0
|
|
20240809,192500,3587792360,16310,16310,16310,16310,6018
|
|
20240809,192400,3587792360,16310,16310,16310,16310,0
|
|
20240809,192300,3587792360,16310,16310,16310,16310,0
|
|
20240809,192200,3587792360,16310,16310,16310,16310,0
|
|
20240809,192100,3587792360,16310,16310,16310,16310,0
|
|
20240809,192000,3587792360,16310,16310,16310,16310,0
|
|
20240809,191900,3587792360,16310,16310,16310,16310,0
|
|
20240809,191800,3587792360,16310,16310,16310,16310,0
|
|
20240809,191700,3587792360,16310,16310,16310,16310,0
|
|
20240809,191600,3587792360,16310,16310,16310,16310,0
|
|
20240809,191500,3587792360,16310,16310,16310,16310,0
|
|
20240809,191400,3587792360,16310,16310,16310,16310,0
|
|
20240809,191300,3587792360,16310,16310,16310,16310,0
|
|
20240809,191200,3587792360,16310,16310,16310,16310,0
|
|
20240809,191100,3587792360,16310,16310,16310,16310,0
|
|
20240809,191000,3587792360,16310,16310,16310,16310,0
|
|
20240809,190900,3587792360,16310,16310,16310,16310,0
|
|
20240809,190800,3587792360,16310,16310,16310,16310,0
|
|
20240809,190700,3587792360,16310,16310,16310,16310,0
|
|
20240809,190600,3587792360,16310,16310,16310,16310,0
|
|
20240809,190500,3587792360,16310,16310,16310,16310,0
|
|
20240809,190400,3587792360,16310,16310,16310,16310,0
|
|
20240809,190300,3587792360,16310,16310,16310,16310,0
|
|
20240809,190200,3587792360,16310,16310,16310,16310,0
|
|
20240809,190100,3587792360,16310,16310,16310,16310,0
|
|
20240809,190000,3587792360,16310,16310,16310,16310,0
|
|
20240809,185900,3587792360,16310,16310,16310,16310,0
|
|
20240809,185800,3587792360,16310,16310,16310,16310,0
|
|
20240809,185700,3587792360,16310,16310,16310,16310,0
|
|
20240809,185600,3587792360,16310,16310,16310,16310,0
|
|
20240809,185500,3587792360,16310,16310,16310,16310,6018
|
|
20240809,185400,3587792360,16310,16310,16310,16310,0
|
|
20240809,185300,3587792360,16310,16310,16310,16310,0
|
|
20240809,185200,3587792360,16310,16310,16310,16310,0
|
|
20240809,185100,3587792360,16310,16310,16310,16310,0
|
|
20240809,185000,3587792360,16310,16310,16310,16310,0
|
|
20240809,184900,3587792360,16310,16310,16310,16310,0
|
|
20240809,184800,3587792360,16310,16310,16310,16310,0
|
|
20240809,184700,3587792360,16310,16310,16310,16310,0
|
|
20240809,184600,3587792360,16310,16310,16310,16310,0
|
|
20240809,184500,3587792360,16310,16310,16310,16310,0
|
|
20240809,184400,3587792360,16310,16310,16310,16310,0
|
|
20240809,184300,3587792360,16310,16310,16310,16310,0
|
|
20240809,184200,3587792360,16310,16310,16310,16310,0
|
|
20240809,184100,3587792360,16310,16310,16310,16310,0
|
|
20240809,184000,3587792360,16310,16310,16310,16310,0
|
|
20240809,183900,3587792360,16310,16310,16310,16310,0
|
|
20240809,183800,3587792360,16310,16310,16310,16310,0
|
|
20240809,183700,3587792360,16310,16310,16310,16310,0
|
|
20240809,183600,3587792360,16310,16310,16310,16310,0
|
|
20240809,183500,3587792360,16310,16310,16310,16310,0
|
|
20240809,183400,3587792360,16310,16310,16310,16310,0
|
|
20240809,183300,3587792360,16310,16310,16310,16310,0
|
|
20240809,183200,3587792360,16310,16310,16310,16310,0
|
|
20240809,183100,3587792360,16310,16310,16310,16310,0
|
|
20240809,183000,3587792360,16310,16310,16310,16310,0
|
|
20240809,182900,3587792360,16310,16310,16310,16310,0
|
|
20240809,182800,3587792360,16310,16310,16310,16310,0
|
|
20240809,182700,3587792360,16310,16310,16310,16310,0
|
|
20240809,182600,3587792360,16310,16310,16310,16310,0
|
|
20240809,182500,3587792360,16310,16310,16310,16310,6018
|
|
20240809,182400,3587792360,16310,16310,16310,16310,0
|
|
20240809,182300,3587792360,16310,16310,16310,16310,0
|
|
20240809,182200,3587792360,16310,16310,16310,16310,0
|
|
20240809,182100,3587792360,16310,16310,16310,16310,0
|
|
20240809,182000,3587792360,16310,16310,16310,16310,0
|
|
20240809,181900,3587792360,16310,16310,16310,16310,0
|
|
20240809,181800,3587792360,16310,16310,16310,16310,0
|
|
20240809,181700,3587792360,16310,16310,16310,16310,0
|
|
20240809,181600,3587792360,16310,16310,16310,16310,0
|
|
20240809,181500,3587792360,16310,16310,16310,16310,0
|
|
20240809,181400,3587792360,16310,16310,16310,16310,0
|
|
20240809,181300,3587792360,16310,16310,16310,16310,0
|
|
20240809,181200,3587792360,16310,16310,16310,16310,0
|
|
20240809,181100,3587792360,16310,16310,16310,16310,0
|
|
20240809,181000,3587792360,16310,16310,16310,16310,0
|
|
20240809,180900,3587792360,16310,16310,16310,16310,0
|
|
20240809,180800,3587792360,16310,16310,16310,16310,0
|
|
20240809,180700,3587792360,16310,16310,16310,16310,0
|
|
20240809,180600,3587792360,16310,16310,16310,16310,0
|
|
20240809,180500,3587792360,16310,16310,16310,16310,0
|
|
20240809,180400,3587792360,16310,16310,16310,16310,0
|
|
20240809,180300,3587792360,16310,16310,16310,16310,0
|
|
20240809,180200,3587792360,16310,16310,16310,16310,0
|
|
20240809,180100,3587792360,16310,16310,16310,16310,0
|
|
20240809,180000,3587792360,16310,16310,16310,16310,0
|
|
20240809,175900,3587792360,16310,16310,16310,16310,0
|
|
20240809,175800,3587792360,16310,16310,16310,16310,0
|
|
20240809,175700,3587792360,16310,16310,16310,16310,0
|
|
20240809,175600,3587792360,16310,16310,16310,16310,0
|
|
20240809,175500,3587792360,16310,16310,16310,16310,6018
|
|
20240809,175400,3587792360,16310,16310,16310,16310,0
|
|
20240809,175300,3587792360,16310,16310,16310,16310,0
|
|
20240809,175200,3587792360,16310,16310,16310,16310,0
|
|
20240809,175100,3587792360,16310,16310,16310,16310,0
|
|
20240809,175000,3587792360,16310,16310,16310,16310,0
|
|
20240809,174900,3587792360,16310,16310,16310,16310,0
|
|
20240809,174800,3587792360,16310,16310,16310,16310,0
|
|
20240809,174700,3587792360,16310,16310,16310,16310,0
|
|
20240809,174600,3587792360,16310,16310,16310,16310,0
|
|
20240809,174500,3587792360,16310,16310,16310,16310,0
|
|
20240809,174400,3587792360,16310,16310,16310,16310,0
|
|
20240809,174300,3587792360,16310,16310,16310,16310,0
|
|
20240809,174200,3587792360,16310,16310,16310,16310,0
|
|
20240809,174100,3587792360,16310,16310,16310,16310,0
|
|
20240809,174000,3587792360,16310,16310,16310,16310,0
|
|
20240809,173900,3587792360,16310,16310,16310,16310,0
|
|
20240809,173800,3587792360,16310,16310,16310,16310,0
|
|
20240809,173700,3587792360,16310,16310,16310,16310,0
|
|
20240809,173600,3587792360,16310,16310,16310,16310,0
|
|
20240809,173500,3587792360,16310,16310,16310,16310,0
|
|
20240809,173400,3587792360,16310,16310,16310,16310,0
|
|
20240809,173300,3587792360,16310,16310,16310,16310,0
|
|
20240809,173200,3587792360,16310,16310,16310,16310,0
|
|
20240809,173100,3587792360,16310,16310,16310,16310,0
|
|
20240809,173000,3587792360,16310,16310,16310,16310,0
|
|
20240809,172900,3587792360,16310,16310,16310,16310,0
|
|
20240809,172800,3587792360,16310,16310,16310,16310,0
|
|
20240809,172700,3587792360,16310,16310,16310,16310,0
|
|
20240809,172600,3587792360,16310,16310,16310,16310,0
|
|
20240809,172500,3587792360,16310,16310,16310,16310,6018
|
|
20240809,172400,3587792360,16310,16310,16310,16310,0
|
|
20240809,172300,3587792360,16310,16310,16310,16310,0
|
|
20240809,172200,3587792360,16310,16310,16310,16310,0
|
|
20240809,172100,3587792360,16310,16310,16310,16310,0
|
|
20240809,172000,3587792360,16310,16310,16310,16310,0
|
|
20240809,171900,3587792360,16310,16310,16310,16310,0
|
|
20240809,171800,3587792360,16310,16310,16310,16310,0
|
|
20240809,171700,3587792360,16310,16310,16310,16310,0
|
|
20240809,171600,3587792360,16310,16310,16310,16310,0
|
|
20240809,171500,3587792360,16310,16310,16310,16310,0
|
|
20240809,171400,3587792360,16310,16310,16310,16310,0
|
|
20240809,171300,3587792360,16310,16310,16310,16310,0
|
|
20240809,171200,3587792360,16310,16310,16310,16310,0
|
|
20240809,171100,3587792360,16310,16310,16310,16310,0
|
|
20240809,171000,3587792360,16310,16310,16310,16310,0
|
|
20240809,170900,3587792360,16310,16310,16310,16310,0
|
|
20240809,170800,3587792360,16310,16310,16310,16310,0
|
|
20240809,170700,3587792360,16310,16310,16310,16310,0
|
|
20240809,170600,3587792360,16310,16310,16310,16310,0
|
|
20240809,170500,3587792360,16310,16310,16310,16310,0
|
|
20240809,170400,3587792360,16310,16310,16310,16310,0
|
|
20240809,170300,3587792360,16310,16310,16310,16310,0
|
|
20240809,170200,3587792360,16310,16310,16310,16310,0
|
|
20240809,170100,3587792360,16310,16310,16310,16310,0
|
|
20240809,170000,3587792360,16310,16310,16310,16310,0
|
|
20240809,165900,3587792360,16310,16310,16310,16310,0
|
|
20240809,165800,3587792360,16310,16310,16310,16310,0
|
|
20240809,165700,3587792360,16310,16310,16310,16310,0
|
|
20240809,165600,3587792360,16310,16310,16310,16310,0
|
|
20240809,165500,3587792360,16310,16310,16310,16310,6018
|
|
20240809,165400,3587792360,16310,16310,16310,16310,0
|
|
20240809,165300,3587792360,16310,16310,16310,16310,0
|
|
20240809,165200,3587792360,16310,16310,16310,16310,0
|
|
20240809,165100,3587792360,16310,16310,16310,16310,0
|
|
20240809,165000,3587792360,16310,16310,16310,16310,0
|
|
20240809,164900,3587792360,16310,16310,16310,16310,0
|
|
20240809,164800,3587792360,16310,16310,16310,16310,0
|
|
20240809,164700,3587792360,16310,16310,16310,16310,0
|
|
20240809,164600,3587792360,16310,16310,16310,16310,0
|
|
20240809,164500,3587792360,16310,16310,16310,16310,0
|
|
20240809,164400,3587792360,16310,16310,16310,16310,0
|
|
20240809,164300,3587792360,16310,16310,16310,16310,0
|
|
20240809,164200,3587792360,16310,16310,16310,16310,0
|
|
20240809,164100,3587792360,16310,16310,16310,16310,0
|
|
20240809,164000,3587792360,16310,16310,16310,16310,0
|
|
20240809,163900,3587792360,16310,16310,16310,16310,0
|
|
20240809,163800,3587792360,16310,16310,16310,16310,0
|
|
20240809,163700,3587792360,16310,16310,16310,16310,0
|
|
20240809,163600,3587792360,16310,16310,16310,16310,0
|
|
20240809,163500,3587792360,16310,16310,16310,16310,0
|
|
20240809,163400,3587792360,16310,16310,16310,16310,0
|
|
20240809,163300,3587792360,16310,16310,16310,16310,0
|
|
20240809,163200,3587792360,16310,16310,16310,16310,0
|
|
20240809,163100,3587792360,16310,16310,16310,16310,0
|
|
20240809,163000,3587792360,16310,16310,16310,16310,0
|
|
20240809,162900,3587792360,16310,16310,16310,16310,0
|
|
20240809,162800,3587792360,16310,16310,16310,16310,0
|
|
20240809,162700,3587792360,16310,16310,16310,16310,0
|
|
20240809,162600,3587792360,16310,16310,16310,16310,0
|
|
20240809,162500,3587792360,16310,16310,16310,16310,6018
|
|
20240809,162400,3587792360,16310,16310,16310,16310,0
|
|
20240809,162300,3587792360,16310,16310,16310,16310,0
|
|
20240809,162200,3587792360,16310,16310,16310,16310,0
|
|
20240809,162100,3587792360,16310,16310,16310,16310,0
|
|
20240809,162000,3587792360,16310,16310,16310,16310,0
|
|
20240809,161900,3587792360,16310,16310,16310,16310,0
|
|
20240809,161800,3587792360,16310,16310,16310,16310,0
|
|
20240809,161700,3587792360,16310,16310,16310,16310,0
|
|
20240809,161600,3587792360,16310,16310,16310,16310,0
|
|
20240809,161500,3587792360,16310,16310,16310,16310,0
|
|
20240809,161400,3587792360,16310,16310,16310,16310,0
|
|
20240809,161300,3587792360,16310,16310,16310,16310,0
|
|
20240809,161200,3587792360,16310,16310,16310,16310,0
|
|
20240809,161100,3587792360,16310,16310,16310,16310,0
|
|
20240809,161000,3587792360,16310,16310,16310,16310,0
|
|
20240809,160900,3587792360,16310,16310,16310,16310,0
|
|
20240809,160800,3587792360,16310,16310,16310,16310,0
|
|
20240809,160700,3587792360,16310,16310,16310,16310,0
|
|
20240809,160600,3587792360,16310,16310,16310,16310,0
|
|
20240809,160500,3587792360,16310,16310,16310,16310,0
|
|
20240809,160400,3587792360,16310,16310,16310,16310,0
|
|
20240809,160300,3587792360,16310,16310,16310,16310,0
|
|
20240809,160200,3587792360,16310,16310,16310,16310,0
|
|
20240809,160100,3587792360,16310,16310,16310,16310,0
|
|
20240809,160000,3587792360,16310,16310,16310,16310,0
|
|
20240809,155900,3587792360,16310,16310,16310,16310,0
|
|
20240809,155800,3587792360,16310,16310,16310,16310,0
|
|
20240809,155700,3587792360,16310,16310,16310,16310,0
|
|
20240809,155600,3587792360,16310,16310,16310,16310,0
|
|
20240809,155500,3587792360,16310,16310,16310,16310,6018
|
|
20240809,155400,3587792360,16310,16310,16310,16310,0
|
|
20240809,155300,3587792360,16310,16310,16310,16310,0
|
|
20240809,155200,3587792360,16310,16310,16310,16310,0
|
|
20240809,155100,3587792360,16310,16310,16310,16310,0
|
|
20240809,155000,3587792360,16310,16310,16310,16310,0
|
|
20240809,154900,3587792360,16310,16310,16310,16310,0
|
|
20240809,154800,3587792360,16310,16310,16310,16310,0
|
|
20240809,154700,3587792360,16310,16310,16310,16310,0
|
|
20240809,154600,3587792360,16310,16310,16310,16310,0
|
|
20240809,154500,3587792360,16310,16310,16310,16310,0
|
|
20240809,154400,3587792360,16310,16310,16310,16310,0
|
|
20240809,154300,3587792360,16310,16310,16310,16310,0
|
|
20240809,154200,3587792360,16310,16310,16310,16310,0
|
|
20240809,154100,3587792360,16310,16310,16310,16310,0
|
|
20240809,154000,3587792360,16310,16310,16310,16310,0
|
|
20240809,153900,3587792360,16310,16310,16310,16310,0
|
|
20240809,153800,3587792360,16310,16310,16310,16310,0
|
|
20240809,153700,3587792360,16310,16310,16310,16310,0
|
|
20240809,153600,3587792360,16310,16310,16310,16310,0
|
|
20240809,153500,3587792360,16310,16310,16310,16310,0
|
|
20240809,153400,3587792360,16310,16310,16310,16310,0
|
|
20240809,153300,3587792360,16310,16310,16310,16310,0
|
|
20240809,153200,3587792360,16310,16310,16310,16310,0
|
|
20240809,153100,3587792360,16310,16310,16310,16310,0
|
|
20240809,153000,3587792360,16310,16310,16310,16310,6018
|
|
20240809,152900,3489638780,16390,16390,16390,16390,0
|
|
20240809,152800,3489638780,16390,16390,16390,16390,0
|
|
20240809,152700,3489638780,16390,16390,16390,16390,0
|
|
20240809,152600,3489638780,16390,16390,16390,16390,0
|
|
20240809,152500,3489638780,16390,16390,16390,16390,0
|
|
20240809,152400,3489638780,16390,16390,16390,16390,0
|
|
20240809,152300,3489638780,16390,16390,16390,16390,0
|
|
20240809,152200,3489638780,16390,16390,16390,16390,0
|
|
20240809,152100,3489638780,16390,16390,16390,16390,0
|
|
20240809,152000,3489638780,16390,16390,16390,16390,0
|
|
20240809,151900,3489638780,16390,16360,16390,16360,587
|
|
20240809,151800,3480032100,16360,16360,16360,16330,1735
|
|
20240809,151700,3451675560,16390,16370,16390,16370,53
|
|
20240809,151600,3450807750,16360,16370,16380,16360,439
|
|
20240809,151500,3443624640,16360,16370,16370,16360,68
|
|
20240809,151400,3442512130,16380,16380,16380,16380,62
|
|
20240809,151300,3441496570,16360,16360,16360,16360,82
|
|
20240809,151200,3440155050,16360,16360,16360,16320,546
|
|
20240809,151100,3431231390,16380,16360,16380,16360,164
|
|
20240809,151000,3428547350,16360,16360,16380,16360,118
|
|
20240809,150900,3426615590,16370,16370,16370,16370,142
|
|
20240809,150800,3424291050,16380,16380,16380,16380,55
|
|
20240809,150700,3423390150,16390,16400,16400,16390,35
|
|
20240809,150600,3422816330,16400,16370,16400,16370,51
|
|
20240809,150500,3421981430,16370,16360,16370,16360,117
|
|
20240809,150400,3420067300,16360,16370,16370,16360,120
|
|
20240809,150300,3418104080,16360,16370,16440,16360,692
|
|
20240809,150200,3406778800,16360,16440,16440,16360,1014
|
|
20240809,150100,3390186700,16410,16410,16450,16380,635
|
|
20240809,150000,3379775930,16420,16450,16460,16420,273
|
|
20240809,145900,3375288130,16460,16460,16460,16460,1
|
|
20240809,145800,3375271670,16420,16420,16450,16420,254
|
|
20240809,145700,3371098400,16420,16440,16440,16420,426
|
|
20240809,145600,3364100450,16450,16460,16460,16450,110
|
|
20240809,145500,3362290940,16460,16460,16460,16460,11
|
|
20240809,145400,3362109880,16470,16460,16470,16450,60
|
|
20240809,145300,3361121780,16460,16460,16460,16460,139
|
|
20240809,145200,3358833840,16460,16470,16470,16460,311
|
|
20240809,145100,3353711880,16480,16490,16490,16470,182
|
|
20240809,145000,3350712710,16480,16460,16490,16460,2606
|
|
20240809,144900,3307773370,16440,16450,16450,16440,281
|
|
20240809,144800,3303151420,16450,16440,16450,16440,308
|
|
20240809,144700,3298086870,16440,16450,16450,16440,91
|
|
20240809,144600,3296590330,16450,16440,16450,16440,3
|
|
20240809,144500,3296540990,16440,16410,16440,16410,1210
|
|
20240809,144400,3276666670,16410,16420,16420,16410,375
|
|
20240809,144300,3270512820,16420,16410,16420,16410,274
|
|
20240809,144200,3266016240,16410,16410,16420,16410,16
|
|
20240809,144100,3265753660,16410,16410,16420,16360,308
|
|
20240809,144000,3260700370,16360,16390,16410,16360,205
|
|
20240809,143900,3257336430,16410,16400,16410,16390,233
|
|
20240809,143800,3253517320,16430,16400,16430,16400,71
|
|
20240809,143700,3252352890,16400,16380,16430,16380,854
|
|
20240809,143600,3238354070,16380,16390,16430,16380,1907
|
|
20240809,143500,3207106290,16390,16390,16390,16390,56
|
|
20240809,143400,3206188450,16440,16420,16440,16390,851
|
|
20240809,143300,3192214540,16420,16420,16420,16420,10
|
|
20240809,143200,3192050340,16420,16410,16420,16390,938
|
|
20240809,143100,3176658300,16410,16390,16410,16380,153
|
|
20240809,143000,3174148130,16420,16390,16420,16380,768
|
|
20240809,142900,3161555900,16380,16380,16380,16380,225
|
|
20240809,142800,3157870400,16380,16380,16400,16370,332
|
|
20240809,142700,3152431540,16380,16380,16380,16380,62
|
|
20240809,142600,3151415980,16390,16400,16400,16390,304
|
|
20240809,142500,3146431570,16400,16400,16400,16400,57
|
|
20240809,142400,3145496770,16400,16380,16400,16380,1054
|
|
20240809,142300,3128228590,16390,16360,16390,16360,199
|
|
20240809,142200,3124969070,16370,16340,16370,16330,671
|
|
20240809,142100,3114001980,16340,16330,16340,16330,496
|
|
20240809,142000,3105900750,16320,16300,16320,16300,692
|
|
20240809,141900,3094620910,16300,16300,16300,16300,21
|
|
20240809,141800,3094278610,16290,16290,16290,16290,16
|
|
20240809,141700,3094017970,16290,16290,16290,16290,254
|
|
20240809,141600,3089880310,16330,16280,16330,16280,120
|
|
20240809,141500,3087924200,16280,16270,16280,16270,37
|
|
20240809,141400,3087321990,16280,16300,16310,16280,951
|
|
20240809,141300,3071824590,16300,16270,16300,16270,137
|
|
20240809,141200,3069592910,16270,16270,16270,16270,0
|
|
20240809,141100,3069592910,16270,16300,16300,16270,101
|
|
20240809,141000,3067949550,16280,16280,16280,16280,5
|
|
20240809,140900,3067868150,16280,16290,16290,16280,315
|
|
20240809,140800,3062738050,16280,16280,16280,16280,7
|
|
20240809,140700,3062624090,16280,16310,16310,16280,365
|
|
20240809,140600,3056677550,16310,16300,16310,16300,160
|
|
20240809,140500,3054068750,16300,16300,16300,16280,132
|
|
20240809,140400,3051917170,16300,16300,16300,16300,0
|
|
20240809,140300,3051917170,16300,16300,16300,16300,320
|
|
20240809,140200,3046701170,16300,16290,16300,16290,2
|
|
20240809,140100,3046668580,16300,16300,16300,16300,1
|
|
20240809,140000,3046652280,16310,16310,16310,16310,5
|
|
20240809,135900,3046570730,16310,16300,16310,16300,2
|
|
20240809,135800,3046538120,16260,16270,16270,16260,748
|
|
20240809,135700,3034371970,16260,16260,16260,16260,13
|
|
20240809,135600,3034160590,16300,16290,16300,16290,108
|
|
20240809,135500,3032400270,16250,16250,16250,16250,320
|
|
20240809,135400,3027200270,16260,16310,16310,16260,701
|
|
20240809,135300,3015801960,16250,16270,16270,16250,1790
|
|
20240809,135200,2986707310,16270,16280,16290,16270,1001
|
|
20240809,135100,2970417060,16280,16280,16280,16280,47
|
|
20240809,135000,2969651900,16280,16290,16290,16280,524
|
|
20240809,134900,2961115960,16320,16320,16320,16320,3
|
|
20240809,134800,2961067000,16320,16300,16320,16300,270
|
|
20240809,134700,2956664010,16310,16310,16310,16310,123
|
|
20240809,134600,2954657880,16310,16310,16310,16310,40
|
|
20240809,134500,2954005480,16320,16330,16330,16320,337
|
|
20240809,134400,2948505520,16330,16340,16340,16330,736
|
|
20240809,134300,2936479400,16350,16350,16390,16340,838
|
|
20240809,134200,2922778280,16350,16360,16360,16350,947
|
|
20240809,134100,2907289830,16370,16370,16370,16360,351
|
|
20240809,134000,2901544150,16370,16390,16390,16370,168
|
|
20240809,133900,2898792710,16390,16390,16390,16390,0
|
|
20240809,133800,2898792710,16390,16390,16390,16390,31
|
|
20240809,133700,2898284620,16430,16430,16430,16430,10
|
|
20240809,133600,2898120320,16430,16430,16430,16430,0
|
|
20240809,133500,2898120320,16430,16380,16430,16380,201
|
|
20240809,133400,2894827890,16380,16370,16380,16360,530
|
|
20240809,133300,2886156460,16360,16420,16420,16360,1376
|
|
20240809,133200,2863604170,16440,16430,16440,16430,6
|
|
20240809,133100,2863505540,16440,16420,16440,16420,501
|
|
20240809,133000,2855279100,16420,16420,16420,16420,211
|
|
20240809,132900,2851814480,16410,16400,16410,16400,330
|
|
20240809,132800,2846399680,16460,16460,16460,16460,712
|
|
20240809,132700,2834680160,16450,16450,16450,16450,220
|
|
20240809,132600,2831061160,16440,16430,16440,16400,873
|
|
20240809,132500,2816730790,16430,16430,16430,16430,110
|
|
20240809,132400,2814923490,16410,16440,16440,16410,241
|
|
20240809,132300,2810967800,16420,16450,16450,16410,609
|
|
20240809,132200,2800963000,16450,16450,16450,16450,1
|
|
20240809,132100,2800946550,16440,16470,16470,16440,440
|
|
20240809,132000,2793707220,16470,16490,16490,16460,503
|
|
20240809,131900,2785418610,16490,16470,16490,16470,855
|
|
20240809,131800,2771324530,16470,16470,16470,16470,25
|
|
20240809,131700,2770912780,16470,16480,16490,16470,371
|
|
20240809,131600,2764801560,16480,16490,16490,16480,119
|
|
20240809,131500,2762840340,16490,16470,16500,16470,253
|
|
20240809,131400,2758667420,16460,16480,16490,16450,928
|
|
20240809,131300,2743369690,16450,16460,16480,16450,238
|
|
20240809,131200,2739450380,16410,16430,16460,16410,5057
|
|
20240809,131100,2656300030,16420,16390,16420,16390,5048
|
|
20240809,131000,2573498100,16400,16390,16400,16380,456
|
|
20240809,130900,2566021290,16390,16400,16400,16390,364
|
|
20240809,130800,2560051700,16400,16400,16400,16390,472
|
|
20240809,130700,2552312910,16400,16380,16400,16380,157
|
|
20240809,130600,2549738210,16400,16400,16400,16390,239
|
|
20240809,130500,2545818720,16400,16390,16400,16390,251
|
|
20240809,130400,2541702330,16360,16410,16410,16360,342
|
|
20240809,130300,2536096910,16410,16400,16410,16400,1203
|
|
20240809,130200,2516365570,16400,16390,16400,16390,1517
|
|
20240809,130100,2491499610,16390,16360,16390,16360,2243
|
|
20240809,130000,2454747550,16370,16370,16370,16370,89
|
|
20240809,125900,2453290620,16360,16380,16380,16360,483
|
|
20240809,125800,2445382710,16380,16380,16380,16380,438
|
|
20240809,125700,2438208270,16370,16340,16370,16300,1768
|
|
20240809,125600,2409285410,16340,16330,16340,16330,3895
|
|
20240809,125500,2345679920,16320,16320,16320,16320,51
|
|
20240809,125400,2344847600,16320,16320,16320,16320,49
|
|
20240809,125300,2344047920,16310,16310,16310,16290,510
|
|
20240809,125200,2335730020,16300,16300,16300,16300,10
|
|
20240809,125100,2335567020,16320,16310,16320,16310,559
|
|
20240809,125000,2326444150,16310,16310,16310,16310,218
|
|
20240809,124900,2322888570,16300,16300,16300,16300,184
|
|
20240809,124800,2319889370,16310,16300,16310,16300,4
|
|
20240809,124700,2319824160,16310,16310,16310,16310,3
|
|
20240809,124600,2319775230,16310,16310,16320,16310,168
|
|
20240809,124500,2317035120,16320,16310,16320,16310,175
|
|
20240809,124400,2314180860,16310,16310,16310,16300,12
|
|
20240809,124300,2313985240,16300,16300,16310,16300,370
|
|
20240809,124200,2307954230,16310,16310,16310,16310,0
|
|
20240809,124100,2307954230,16310,16310,16310,16310,70
|
|
20240809,124000,2306812530,16310,16300,16310,16300,205
|
|
20240809,123900,2303469030,16310,16310,16310,16310,1
|
|
20240809,123800,2303452720,16310,16290,16310,16290,2464
|
|
20240809,123700,2263280290,16290,16290,16290,16290,519
|
|
20240809,123600,2254825780,16280,16280,16280,16280,0
|
|
20240809,123500,2254825780,16280,16270,16280,16270,35
|
|
20240809,123400,2254256320,16270,16260,16270,16250,1309
|
|
20240809,123300,2232971590,16260,16260,16270,16260,4
|
|
20240809,123200,2232906540,16270,16260,16270,16260,22
|
|
20240809,123100,2232548700,16270,16270,16270,16270,100
|
|
20240809,123000,2230921700,16270,16270,16270,16270,0
|
|
20240809,122900,2230921700,16270,16270,16270,16270,450
|
|
20240809,122800,2223600200,16270,16270,16270,16270,0
|
|
20240809,122700,2223600200,16270,16270,16270,16270,0
|
|
20240809,122600,2223600200,16270,16270,16270,16270,50
|
|
20240809,122500,2222786700,16270,16270,16270,16270,0
|
|
20240809,122400,2222786700,16270,16270,16270,16270,0
|
|
20240809,122300,2222786700,16270,16270,16270,16270,34
|
|
20240809,122200,2222233520,16290,16290,16290,16290,2
|
|
20240809,122100,2222200940,16270,16270,16270,16270,0
|
|
20240809,122000,2222200940,16270,16270,16270,16270,12
|
|
20240809,121900,2222005700,16270,16270,16270,16270,0
|
|
20240809,121800,2222005700,16270,16270,16270,16270,20
|
|
20240809,121700,2221680300,16270,16270,16270,16270,0
|
|
20240809,121600,2221680300,16270,16290,16290,16270,65
|
|
20240809,121500,2220621650,16290,16290,16290,16290,267
|
|
20240809,121400,2216272220,16270,16270,16270,16270,150
|
|
20240809,121300,2213831720,16260,16260,16260,16260,6
|
|
20240809,121200,2213734160,16260,16260,16260,16260,0
|
|
20240809,121100,2213734160,16260,16260,16260,16260,0
|
|
20240809,121000,2213734160,16260,16260,16260,16260,70
|
|
20240809,120900,2212595960,16260,16270,16270,16260,2
|
|
20240809,120800,2212563430,16260,16260,16260,16260,0
|
|
20240809,120700,2212563430,16260,16260,16260,16260,0
|
|
20240809,120600,2212563430,16260,16260,16260,16260,801
|
|
20240809,120500,2199539170,16260,16260,16260,16260,115
|
|
20240809,120400,2197669270,16260,16260,16260,16260,40
|
|
20240809,120300,2197018870,16270,16270,16270,16270,1
|
|
20240809,120200,2197002600,16270,16270,16270,16270,1
|
|
20240809,120100,2196986330,16290,16290,16290,16290,0
|
|
20240809,120000,2196986330,16290,16280,16290,16280,316
|
|
20240809,115900,2191839190,16290,16290,16290,16290,0
|
|
20240809,115800,2191839190,16290,16290,16290,16290,0
|
|
20240809,115700,2191839190,16290,16290,16290,16290,0
|
|
20240809,115600,2191839190,16290,16290,16290,16290,32
|
|
20240809,115500,2191317910,16280,16280,16290,16280,178
|
|
20240809,115400,2188418510,16290,16290,16290,16290,30
|
|
20240809,115300,2187929810,16290,16290,16290,16290,0
|
|
20240809,115200,2187929810,16290,16290,16290,16290,0
|
|
20240809,115100,2187929810,16290,16290,16290,16290,42
|
|
20240809,115000,2187245630,16290,16290,16290,16290,0
|
|
20240809,114900,2187245630,16290,16290,16290,16290,1
|
|
20240809,114800,2187229340,16300,16300,16300,16300,10
|
|
20240809,114700,2187066340,16290,16290,16290,16290,9
|
|
20240809,114600,2186919730,16280,16280,16280,16280,60
|
|
20240809,114500,2185942930,16280,16270,16280,16270,441
|
|
20240809,114400,2178764750,16270,16270,16270,16270,0
|
|
20240809,114300,2178764750,16270,16270,16270,16270,2
|
|
20240809,114200,2178732210,16280,16280,16280,16280,1
|
|
20240809,114100,2178715930,16240,16240,16240,16240,100
|
|
20240809,114000,2177091930,16240,16240,16240,16240,0
|
|
20240809,113900,2177091930,16240,16240,16240,16240,0
|
|
20240809,113800,2177091930,16240,16240,16240,16240,2
|
|
20240809,113700,2177059450,16240,16240,16240,16240,0
|
|
20240809,113600,2177059450,16240,16240,16240,16240,0
|
|
20240809,113500,2177059450,16240,16240,16240,16240,116
|
|
20240809,113400,2175175610,16240,16240,16240,16240,10
|
|
20240809,113300,2175013210,16240,16250,16250,16240,521
|
|
20240809,113200,2166551180,16250,16260,16260,16250,110
|
|
20240809,113100,2164762680,16280,16280,16280,16280,0
|
|
20240809,113000,2164762680,16280,16280,16280,16280,0
|
|
20240809,112900,2164762680,16280,16280,16280,16280,0
|
|
20240809,112800,2164762680,16280,16240,16280,16240,120
|
|
20240809,112700,2162813840,16290,16260,16290,16260,4
|
|
20240809,112600,2162748770,16240,16250,16290,16240,18
|
|
20240809,112500,2162456280,16240,16250,16250,16240,275
|
|
20240809,112400,2157990160,16250,16270,16270,16250,725
|
|
20240809,112300,2146208870,16250,16290,16290,16250,728
|
|
20240809,112200,2134369000,16290,16290,16290,16290,1
|
|
20240809,112100,2134352710,16270,16270,16270,16270,11
|
|
20240809,112000,2134173740,16270,16270,16300,16270,281
|
|
20240809,111900,2129601840,16270,16270,16270,16270,396
|
|
20240809,111800,2123158920,16260,16260,16260,16260,6
|
|
20240809,111700,2123061360,16270,16260,16270,16260,31
|
|
20240809,111600,2122557200,16260,16280,16280,16260,311
|
|
20240809,111500,2117497310,16290,16300,16310,16290,322
|
|
20240809,111400,2112249520,16310,16320,16320,16300,1390
|
|
20240809,111300,2089578020,16320,16320,16320,16320,27
|
|
20240809,111200,2089137380,16320,16320,16320,16320,101
|
|
20240809,111100,2087489060,16330,16330,16340,16330,652
|
|
20240809,111000,2076840560,16330,16330,16330,16330,3
|
|
20240809,110900,2076791570,16290,16290,16290,16290,15
|
|
20240809,110800,2076547220,16330,16290,16330,16290,79
|
|
20240809,110700,2075258310,16330,16320,16330,16320,116
|
|
20240809,110600,2073365180,16320,16330,16330,16320,9
|
|
20240809,110500,2073218230,16330,16330,16330,16330,0
|
|
20240809,110400,2073218230,16330,16320,16330,16290,454
|
|
20240809,110300,2065818560,16310,16310,16310,16310,0
|
|
20240809,110200,2065818560,16310,16310,16310,16310,200
|
|
20240809,110100,2062556560,16330,16330,16330,16330,251
|
|
20240809,110000,2058457730,16330,16280,16330,16280,1363
|
|
20240809,105900,2036253550,16280,16290,16290,16280,69
|
|
20240809,105800,2035129570,16270,16280,16280,16270,322
|
|
20240809,105700,2029889760,16310,16310,16310,16310,3
|
|
20240809,105600,2029840830,16310,16280,16310,16270,395
|
|
20240809,105500,2023414120,16250,16280,16280,16250,77
|
|
20240809,105400,2022162810,16250,16250,16250,16230,3177
|
|
20240809,105300,1970596180,16250,16250,16250,16250,33
|
|
20240809,105200,1970059930,16260,16260,16260,16260,300
|
|
20240809,105100,1965181930,16260,16280,16280,16260,40
|
|
20240809,105000,1964531320,16280,16280,16280,16280,33
|
|
20240809,104900,1963994080,16300,16300,16300,16300,401
|
|
20240809,104800,1957457780,16300,16300,16300,16300,0
|
|
20240809,104700,1957457780,16300,16260,16300,16250,404
|
|
20240809,104600,1950888680,16260,16260,16260,16250,180
|
|
20240809,104500,1947962680,16270,16270,16270,16270,72
|
|
20240809,104400,1946791240,16260,16300,16340,16260,74
|
|
20240809,104300,1945586620,16330,16290,16330,16280,110
|
|
20240809,104200,1943795160,16300,16300,16300,16300,0
|
|
20240809,104100,1943795160,16300,16300,16300,16280,282
|
|
20240809,104000,1939201890,16300,16320,16350,16300,105
|
|
20240809,103900,1937489320,16370,16290,16370,16290,167
|
|
20240809,103800,1934768270,16290,16340,16340,16290,794
|
|
20240809,103700,1921823000,16340,16360,16360,16340,733
|
|
20240809,103600,1909840800,16370,16370,16370,16370,74
|
|
20240809,103500,1908629420,16370,16370,16390,16340,618
|
|
20240809,103400,1898510880,16370,16400,16400,16360,5676
|
|
20240809,103300,1805557080,16420,16370,16440,16370,4185
|
|
20240809,103200,1736925910,16360,16350,16370,16350,1138
|
|
20240809,103100,1718305450,16330,16340,16360,16330,1115
|
|
20240809,103000,1700070500,16340,16340,16340,16320,338
|
|
20240809,102900,1694547980,16340,16310,16340,16310,22
|
|
20240809,102800,1694189100,16340,16310,16340,16310,116
|
|
20240809,102700,1692297080,16350,16350,16350,16340,151
|
|
20240809,102600,1689829230,16300,16320,16340,16300,1383
|
|
20240809,102500,1667243200,16320,16290,16320,16290,525
|
|
20240809,102400,1658685330,16290,16300,16300,16280,719
|
|
20240809,102300,1646969660,16320,16330,16340,16320,880
|
|
20240809,102200,1632596390,16320,16290,16320,16290,566
|
|
20240809,102100,1623367390,16290,16250,16290,16250,1508
|
|
20240809,102000,1598826580,16250,16250,16260,16240,305
|
|
20240809,101900,1593869360,16260,16270,16270,16260,248
|
|
20240809,101800,1589836750,16270,16250,16270,16250,211
|
|
20240809,101700,1586407950,16250,16250,16250,16250,300
|
|
20240809,101600,1581532950,16250,16240,16250,16240,287
|
|
20240809,101500,1576870310,16240,16240,16240,16240,1
|
|
20240809,101400,1576854070,16230,16230,16250,16230,297
|
|
20240809,101300,1572033690,16250,16250,16250,16240,104
|
|
20240809,101200,1570344200,16250,16260,16260,16250,1258
|
|
20240809,101100,1549889320,16270,16270,16270,16270,183
|
|
20240809,101000,1546911910,16270,16270,16270,16270,26
|
|
20240809,100900,1546488890,16280,16270,16280,16270,287
|
|
20240809,100800,1541817820,16270,16280,16280,16260,1878
|
|
20240809,100700,1511256130,16280,16270,16280,16260,325
|
|
20240809,100600,1505966780,16270,16250,16270,16250,438
|
|
20240809,100500,1498842350,16210,16210,16260,16210,340
|
|
20240809,100400,1493318990,16240,16250,16250,16240,14
|
|
20240809,100300,1493091500,16180,16180,16200,16180,6486
|
|
20240809,100200,1388030080,16180,16180,16180,16180,438
|
|
20240809,100100,1380943240,16160,16180,16180,16160,17
|
|
20240809,100000,1380668480,16180,16180,16180,16180,461
|
|
20240809,095900,1373209500,16180,16190,16190,16180,18
|
|
20240809,095800,1372918190,16190,16190,16190,16180,415
|
|
20240809,095700,1366200450,16190,16170,16190,16170,1421
|
|
20240809,095600,1343215460,16160,16140,16160,16140,415
|
|
20240809,095500,1336510210,16140,16140,16140,16140,171
|
|
20240809,095400,1333750270,16130,16150,16150,16130,32
|
|
20240809,095300,1333233890,16130,16140,16140,16120,862
|
|
20240809,095200,1319330430,16140,16130,16140,16120,23
|
|
20240809,095100,1318959620,16120,16130,16130,16120,562
|
|
20240809,095000,1309900170,16100,16140,16140,16100,3344
|
|
20240809,094900,1255998200,16130,16140,16140,16130,13
|
|
20240809,094800,1255788470,16190,16120,16190,16120,307
|
|
20240809,094700,1250837530,16130,16140,16150,16130,1032
|
|
20240809,094600,1234177460,16120,16140,16140,16120,202
|
|
20240809,094500,1230920240,16140,16150,16150,16140,261
|
|
20240809,094400,1226707450,16150,16150,16150,16150,333
|
|
20240809,094300,1221329500,16150,16160,16160,16150,738
|
|
20240809,094200,1209409660,16170,16180,16190,16170,343
|
|
20240809,094100,1203861680,16180,16200,16200,16180,490
|
|
20240809,094000,1195927600,16200,16200,16200,16190,404
|
|
20240809,093900,1189384490,16200,16220,16220,16200,2144
|
|
20240809,093800,1154636950,16210,16220,16220,16210,116
|
|
20240809,093700,1152756490,16210,16230,16230,16210,45
|
|
20240809,093600,1152026340,16230,16180,16240,16180,618
|
|
20240809,093500,1142009600,16180,16180,16180,16180,261
|
|
20240809,093400,1137786620,16230,16170,16230,16170,678
|
|
20240809,093300,1126794490,16170,16180,16190,16160,927
|
|
20240809,093200,1111802280,16190,16210,16210,16190,667
|
|
20240809,093100,1100999780,16210,16210,16210,16210,411
|
|
20240809,093000,1094337470,16210,16210,16210,16200,362
|
|
20240809,092900,1088470680,16210,16190,16210,16170,492
|
|
20240809,092800,1080500160,16180,16150,16180,16130,1466
|
|
20240809,092700,1056809420,16140,16090,16140,16080,2358
|
|
20240809,092600,1018867030,16100,16120,16120,16100,3984
|
|
20240809,092500,954701600,16110,16130,16130,16110,1310
|
|
20240809,092400,933584550,16120,16120,16130,16120,1768
|
|
20240809,092300,905081930,16120,16130,16130,16110,3752
|
|
20240809,092200,844577390,16140,16150,16170,16140,495
|
|
20240809,092100,836585990,16140,16140,16170,16140,1907
|
|
20240809,092000,805793020,16140,16180,16180,16140,2535
|
|
20240809,091900,764829490,16180,16170,16180,16150,1991
|
|
20240809,091800,732648080,16180,16180,16200,16160,108
|
|
20240809,091700,730901110,16160,16170,16210,16160,1260
|
|
20240809,091600,710536400,16160,16160,16210,16160,1501
|
|
20240809,091500,686277650,16160,16220,16220,16160,1757
|
|
20240809,091400,657882470,16230,16170,16240,16160,1254
|
|
20240809,091300,637611390,16150,16170,16260,16150,1509
|
|
20240809,091200,613213590,16170,16220,16220,16160,4897
|
|
20240809,091100,533965720,16220,16310,16310,16220,5628
|
|
20240809,091000,442322980,16310,16310,16310,16300,128
|
|
20240809,090900,440235530,16300,16290,16350,16290,1651
|
|
20240809,090800,413271470,16290,16270,16300,16270,1148
|
|
20240809,090700,394559140,16270,16300,16310,16270,1581
|
|
20240809,090600,368810470,16350,16300,16350,16270,1399
|
|
20240809,090500,346036950,16270,16280,16300,16260,1279
|
|
20240809,090400,325230420,16290,16230,16300,16220,2053
|
|
20240809,090300,291867240,16230,16210,16250,16200,1483
|
|
20240809,090200,267823620,16210,16210,16240,16170,3773
|
|
20240809,090100,206682900,16200,16390,16390,16200,8590
|
|
20240809,090000,66956820,16390,16350,16390,16320,4094
|