588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184500,6322031770,18900,18900,18900,18900,5586
|
|
20240806,184400,6322031770,18900,18900,18900,18900,0
|
|
20240806,184300,6322031770,18900,18900,18900,18900,0
|
|
20240806,184200,6322031770,18900,18900,18900,18900,0
|
|
20240806,184100,6322031770,18900,18900,18900,18900,0
|
|
20240806,184000,6322031770,18900,18900,18900,18900,0
|
|
20240806,183900,6322031770,18900,18900,18900,18900,0
|
|
20240806,183800,6322031770,18900,18900,18900,18900,0
|
|
20240806,183700,6322031770,18900,18900,18900,18900,0
|
|
20240806,183600,6322031770,18900,18900,18900,18900,0
|
|
20240806,183500,6322031770,18900,18900,18900,18900,0
|
|
20240806,183400,6322031770,18900,18900,18900,18900,0
|
|
20240806,183300,6322031770,18900,18900,18900,18900,0
|
|
20240806,183200,6322031770,18900,18900,18900,18900,0
|
|
20240806,183100,6322031770,18900,18900,18900,18900,0
|
|
20240806,183000,6322031770,18900,18900,18900,18900,0
|
|
20240806,182900,6322031770,18900,18900,18900,18900,0
|
|
20240806,182800,6322031770,18900,18900,18900,18900,0
|
|
20240806,182700,6322031770,18900,18900,18900,18900,0
|
|
20240806,182600,6322031770,18900,18900,18900,18900,0
|
|
20240806,182500,6322031770,18900,18900,18900,18900,0
|
|
20240806,182400,6322031770,18900,18900,18900,18900,0
|
|
20240806,182300,6322031770,18900,18900,18900,18900,0
|
|
20240806,182200,6322031770,18900,18900,18900,18900,0
|
|
20240806,182100,6322031770,18900,18900,18900,18900,0
|
|
20240806,182000,6322031770,18900,18900,18900,18900,0
|
|
20240806,181900,6322031770,18900,18900,18900,18900,0
|
|
20240806,181800,6322031770,18900,18900,18900,18900,0
|
|
20240806,181700,6322031770,18900,18900,18900,18900,0
|
|
20240806,181600,6322031770,18900,18900,18900,18900,0
|
|
20240806,181500,6322031770,18900,18900,18900,18900,5586
|
|
20240806,181400,6322031770,18900,18900,18900,18900,0
|
|
20240806,181300,6322031770,18900,18900,18900,18900,0
|
|
20240806,181200,6322031770,18900,18900,18900,18900,0
|
|
20240806,181100,6322031770,18900,18900,18900,18900,0
|
|
20240806,181000,6322031770,18900,18900,18900,18900,0
|
|
20240806,180900,6322031770,18900,18900,18900,18900,0
|
|
20240806,180800,6322031770,18900,18900,18900,18900,0
|
|
20240806,180700,6322031770,18900,18900,18900,18900,0
|
|
20240806,180600,6322031770,18900,18900,18900,18900,0
|
|
20240806,180500,6322031770,18900,18900,18900,18900,0
|
|
20240806,180400,6322031770,18900,18900,18900,18900,0
|
|
20240806,180300,6322031770,18900,18900,18900,18900,0
|
|
20240806,180200,6322031770,18900,18900,18900,18900,0
|
|
20240806,180100,6322031770,18900,18900,18900,18900,0
|
|
20240806,180000,6322031770,18900,18900,18900,18900,0
|
|
20240806,175900,6322031770,18900,18900,18900,18900,0
|
|
20240806,175800,6322031770,18900,18900,18900,18900,0
|
|
20240806,175700,6322031770,18900,18900,18900,18900,0
|
|
20240806,175600,6322031770,18900,18900,18900,18900,0
|
|
20240806,175500,6322031770,18900,18900,18900,18900,0
|
|
20240806,175400,6322031770,18900,18900,18900,18900,0
|
|
20240806,175300,6322031770,18900,18900,18900,18900,0
|
|
20240806,175200,6322031770,18900,18900,18900,18900,0
|
|
20240806,175100,6322031770,18900,18900,18900,18900,0
|
|
20240806,175000,6322031770,18900,18900,18900,18900,0
|
|
20240806,174900,6322031770,18900,18900,18900,18900,0
|
|
20240806,174800,6322031770,18900,18900,18900,18900,0
|
|
20240806,174700,6322031770,18900,18900,18900,18900,0
|
|
20240806,174600,6322031770,18900,18900,18900,18900,0
|
|
20240806,174500,6322031770,18900,18900,18900,18900,5586
|
|
20240806,174400,6322031770,18900,18900,18900,18900,0
|
|
20240806,174300,6322031770,18900,18900,18900,18900,0
|
|
20240806,174200,6322031770,18900,18900,18900,18900,0
|
|
20240806,174100,6322031770,18900,18900,18900,18900,0
|
|
20240806,174000,6322031770,18900,18900,18900,18900,0
|
|
20240806,173900,6322031770,18900,18900,18900,18900,0
|
|
20240806,173800,6322031770,18900,18900,18900,18900,0
|
|
20240806,173700,6322031770,18900,18900,18900,18900,0
|
|
20240806,173600,6322031770,18900,18900,18900,18900,0
|
|
20240806,173500,6322031770,18900,18900,18900,18900,0
|
|
20240806,173400,6322031770,18900,18900,18900,18900,0
|
|
20240806,173300,6322031770,18900,18900,18900,18900,0
|
|
20240806,173200,6322031770,18900,18900,18900,18900,0
|
|
20240806,173100,6322031770,18900,18900,18900,18900,0
|
|
20240806,173000,6322031770,18900,18900,18900,18900,0
|
|
20240806,172900,6322031770,18900,18900,18900,18900,0
|
|
20240806,172800,6322031770,18900,18900,18900,18900,0
|
|
20240806,172700,6322031770,18900,18900,18900,18900,0
|
|
20240806,172600,6322031770,18900,18900,18900,18900,0
|
|
20240806,172500,6322031770,18900,18900,18900,18900,0
|
|
20240806,172400,6322031770,18900,18900,18900,18900,0
|
|
20240806,172300,6322031770,18900,18900,18900,18900,0
|
|
20240806,172200,6322031770,18900,18900,18900,18900,0
|
|
20240806,172100,6322031770,18900,18900,18900,18900,0
|
|
20240806,172000,6322031770,18900,18900,18900,18900,0
|
|
20240806,171900,6322031770,18900,18900,18900,18900,0
|
|
20240806,171800,6322031770,18900,18900,18900,18900,0
|
|
20240806,171700,6322031770,18900,18900,18900,18900,0
|
|
20240806,171600,6322031770,18900,18900,18900,18900,0
|
|
20240806,171500,6322031770,18900,18900,18900,18900,5586
|
|
20240806,171400,6322031770,18900,18900,18900,18900,0
|
|
20240806,171300,6322031770,18900,18900,18900,18900,0
|
|
20240806,171200,6322031770,18900,18900,18900,18900,0
|
|
20240806,171100,6322031770,18900,18900,18900,18900,0
|
|
20240806,171000,6322031770,18900,18900,18900,18900,0
|
|
20240806,170900,6322031770,18900,18900,18900,18900,0
|
|
20240806,170800,6322031770,18900,18900,18900,18900,0
|
|
20240806,170700,6322031770,18900,18900,18900,18900,0
|
|
20240806,170600,6322031770,18900,18900,18900,18900,0
|
|
20240806,170500,6322031770,18900,18900,18900,18900,0
|
|
20240806,170400,6322031770,18900,18900,18900,18900,0
|
|
20240806,170300,6322031770,18900,18900,18900,18900,0
|
|
20240806,170200,6322031770,18900,18900,18900,18900,0
|
|
20240806,170100,6322031770,18900,18900,18900,18900,0
|
|
20240806,170000,6322031770,18900,18900,18900,18900,0
|
|
20240806,165900,6322031770,18900,18900,18900,18900,0
|
|
20240806,165800,6322031770,18900,18900,18900,18900,0
|
|
20240806,165700,6322031770,18900,18900,18900,18900,0
|
|
20240806,165600,6322031770,18900,18900,18900,18900,0
|
|
20240806,165500,6322031770,18900,18900,18900,18900,0
|
|
20240806,165400,6322031770,18900,18900,18900,18900,0
|
|
20240806,165300,6322031770,18900,18900,18900,18900,0
|
|
20240806,165200,6322031770,18900,18900,18900,18900,0
|
|
20240806,165100,6322031770,18900,18900,18900,18900,0
|
|
20240806,165000,6322031770,18900,18900,18900,18900,0
|
|
20240806,164900,6322031770,18900,18900,18900,18900,0
|
|
20240806,164800,6322031770,18900,18900,18900,18900,0
|
|
20240806,164700,6322031770,18900,18900,18900,18900,0
|
|
20240806,164600,6322031770,18900,18900,18900,18900,0
|
|
20240806,164500,6322031770,18900,18900,18900,18900,5586
|
|
20240806,164400,6322031770,18900,18900,18900,18900,0
|
|
20240806,164300,6322031770,18900,18900,18900,18900,0
|
|
20240806,164200,6322031770,18900,18900,18900,18900,0
|
|
20240806,164100,6322031770,18900,18900,18900,18900,0
|
|
20240806,164000,6322031770,18900,18900,18900,18900,0
|
|
20240806,163900,6322031770,18900,18900,18900,18900,0
|
|
20240806,163800,6322031770,18900,18900,18900,18900,0
|
|
20240806,163700,6322031770,18900,18900,18900,18900,0
|
|
20240806,163600,6322031770,18900,18900,18900,18900,0
|
|
20240806,163500,6322031770,18900,18900,18900,18900,0
|
|
20240806,163400,6322031770,18900,18900,18900,18900,0
|
|
20240806,163300,6322031770,18900,18900,18900,18900,0
|
|
20240806,163200,6322031770,18900,18900,18900,18900,0
|
|
20240806,163100,6322031770,18900,18900,18900,18900,0
|
|
20240806,163000,6322031770,18900,18900,18900,18900,0
|
|
20240806,162900,6322031770,18900,18900,18900,18900,0
|
|
20240806,162800,6322031770,18900,18900,18900,18900,0
|
|
20240806,162700,6322031770,18900,18900,18900,18900,0
|
|
20240806,162600,6322031770,18900,18900,18900,18900,0
|
|
20240806,162500,6322031770,18900,18900,18900,18900,0
|
|
20240806,162400,6322031770,18900,18900,18900,18900,0
|
|
20240806,162300,6322031770,18900,18900,18900,18900,0
|
|
20240806,162200,6322031770,18900,18900,18900,18900,0
|
|
20240806,162100,6322031770,18900,18900,18900,18900,0
|
|
20240806,162000,6322031770,18900,18900,18900,18900,0
|
|
20240806,161900,6322031770,18900,18900,18900,18900,0
|
|
20240806,161800,6322031770,18900,18900,18900,18900,0
|
|
20240806,161700,6322031770,18900,18900,18900,18900,0
|
|
20240806,161600,6322031770,18900,18900,18900,18900,0
|
|
20240806,161500,6322031770,18900,18900,18900,18900,5586
|
|
20240806,161400,6322031770,18900,18900,18900,18900,0
|
|
20240806,161300,6322031770,18900,18900,18900,18900,0
|
|
20240806,161200,6322031770,18900,18900,18900,18900,0
|
|
20240806,161100,6322031770,18900,18900,18900,18900,0
|
|
20240806,161000,6322031770,18900,18900,18900,18900,0
|
|
20240806,160900,6322031770,18900,18900,18900,18900,0
|
|
20240806,160800,6322031770,18900,18900,18900,18900,0
|
|
20240806,160700,6322031770,18900,18900,18900,18900,0
|
|
20240806,160600,6322031770,18900,18900,18900,18900,0
|
|
20240806,160500,6322031770,18900,18900,18900,18900,0
|
|
20240806,160400,6322031770,18900,18900,18900,18900,0
|
|
20240806,160300,6322031770,18900,18900,18900,18900,0
|
|
20240806,160200,6322031770,18900,18900,18900,18900,0
|
|
20240806,160100,6322031770,18900,18900,18900,18900,0
|
|
20240806,160000,6322031770,18900,18900,18900,18900,0
|
|
20240806,155900,6322031770,18900,18900,18900,18900,0
|
|
20240806,155800,6322031770,18900,18900,18900,18900,0
|
|
20240806,155700,6322031770,18900,18900,18900,18900,0
|
|
20240806,155600,6322031770,18900,18900,18900,18900,0
|
|
20240806,155500,6322031770,18900,18900,18900,18900,0
|
|
20240806,155400,6322031770,18900,18900,18900,18900,0
|
|
20240806,155300,6322031770,18900,18900,18900,18900,0
|
|
20240806,155200,6322031770,18900,18900,18900,18900,0
|
|
20240806,155100,6322031770,18900,18900,18900,18900,0
|
|
20240806,155000,6322031770,18900,18900,18900,18900,0
|
|
20240806,154900,6322031770,18900,18900,18900,18900,0
|
|
20240806,154800,6322031770,18900,18900,18900,18900,0
|
|
20240806,154700,6322031770,18900,18900,18900,18900,0
|
|
20240806,154600,6322031770,18900,18900,18900,18900,0
|
|
20240806,154500,6322031770,18900,18900,18900,18900,5586
|
|
20240806,154400,6322031770,18900,18900,18900,18900,0
|
|
20240806,154300,6322031770,18900,18900,18900,18900,0
|
|
20240806,154200,6322031770,18900,18900,18900,18900,0
|
|
20240806,154100,6322031770,18900,18900,18900,18900,0
|
|
20240806,154000,6322031770,18900,18900,18900,18900,0
|
|
20240806,153900,6322031770,18900,18900,18900,18900,0
|
|
20240806,153800,6322031770,18900,18900,18900,18900,0
|
|
20240806,153700,6322031770,18900,18900,18900,18900,0
|
|
20240806,153600,6322031770,18900,18900,18900,18900,0
|
|
20240806,153500,6322031770,18900,18900,18900,18900,0
|
|
20240806,153400,6322031770,18900,18900,18900,18900,0
|
|
20240806,153300,6322031770,18900,18900,18900,18900,0
|
|
20240806,153200,6322031770,18900,18900,18900,18900,0
|
|
20240806,153100,6322031770,18900,18900,18900,18900,0
|
|
20240806,153000,6322031770,18900,18900,18900,18900,5586
|
|
20240806,152900,6216456370,18960,18960,18960,18960,0
|
|
20240806,152800,6216456370,18960,18960,18960,18960,0
|
|
20240806,152700,6216456370,18960,18960,18960,18960,0
|
|
20240806,152600,6216456370,18960,18960,18960,18960,0
|
|
20240806,152500,6216456370,18960,18960,18960,18960,0
|
|
20240806,152400,6216456370,18960,18960,18960,18960,0
|
|
20240806,152300,6216456370,18960,18960,18960,18960,0
|
|
20240806,152200,6216456370,18960,18960,18960,18960,0
|
|
20240806,152100,6216456370,18960,18960,18960,18960,0
|
|
20240806,152000,6216456370,18960,18960,18960,18960,0
|
|
20240806,151900,6216456370,18960,18960,19050,18950,832
|
|
20240806,151800,6200665870,18950,18940,18980,18930,732
|
|
20240806,151700,6186798670,18980,18990,19000,18900,1144
|
|
20240806,151600,6165148340,18990,19020,19060,18920,1629
|
|
20240806,151500,6134192200,19060,19080,19080,19020,511
|
|
20240806,151400,6124454190,19060,19070,19080,19010,654
|
|
20240806,151300,6111986310,19070,19090,19090,19010,691
|
|
20240806,151200,6098802120,19090,19020,19090,19010,1526
|
|
20240806,151100,6069705650,19020,19060,19080,19010,1622
|
|
20240806,151000,6038809730,19070,19080,19080,19060,1016
|
|
20240806,150900,6019432790,19080,19060,19080,19060,710
|
|
20240806,150800,6005891250,19070,19030,19070,19020,1111
|
|
20240806,150700,5984742440,19030,19030,19050,19020,891
|
|
20240806,150600,5967784460,19040,18980,19040,18960,2431
|
|
20240806,150500,5921605920,18980,18950,18980,18920,1444
|
|
20240806,150400,5894228290,18950,18950,18950,18900,492
|
|
20240806,150300,5884912900,18950,18930,18950,18930,923
|
|
20240806,150200,5867427960,18940,18910,18940,18890,195
|
|
20240806,150100,5863736670,18910,18940,18940,18900,746
|
|
20240806,150000,5849622690,18940,18930,18950,18930,218
|
|
20240806,145900,5845494750,18930,18930,18930,18920,330
|
|
20240806,145800,5839248150,18930,18910,18930,18910,77
|
|
20240806,145700,5837791470,18910,18910,18910,18900,962
|
|
20240806,145600,5819608050,18910,18910,18910,18900,53
|
|
20240806,145500,5818605970,18910,18920,18940,18890,792
|
|
20240806,145400,5803625920,18920,18950,18950,18920,20
|
|
20240806,145300,5803247230,18950,18900,18950,18890,145
|
|
20240806,145200,5800503270,18900,18880,18900,18870,154
|
|
20240806,145100,5797595280,18890,18890,18890,18880,407
|
|
20240806,145000,5789910410,18880,18880,18890,18860,227
|
|
20240806,144900,5785625150,18890,18880,18890,18810,462
|
|
20240806,144800,5776921970,18880,18830,18890,18830,756
|
|
20240806,144700,5762675960,18840,18890,18890,18840,217
|
|
20240806,144600,5758582110,18890,18890,18890,18880,329
|
|
20240806,144500,5752367980,18920,18880,18920,18880,335
|
|
20240806,144400,5746037610,18880,18840,18880,18840,7
|
|
20240806,144300,5745905590,18870,18820,18870,18800,731
|
|
20240806,144200,5732147570,18820,18810,18820,18810,252
|
|
20240806,144100,5727405920,18810,18840,18840,18810,167
|
|
20240806,144000,5724263470,18840,18870,18870,18840,381
|
|
20240806,143900,5717079720,18870,18870,18870,18860,162
|
|
20240806,143800,5714022880,18880,18880,18880,18880,5
|
|
20240806,143700,5713928480,18880,18870,18880,18870,158
|
|
20240806,143600,5710946600,18870,18880,18880,18870,67
|
|
20240806,143500,5709682280,18870,18880,18890,18870,296
|
|
20240806,143400,5704092370,18890,18890,18890,18890,281
|
|
20240806,143300,5698784280,18880,18880,18890,18880,128
|
|
20240806,143200,5696367240,18880,18860,18880,18780,165
|
|
20240806,143100,5693255940,18860,18890,18890,18810,1432
|
|
20240806,143000,5666232100,18890,18890,18890,18890,46
|
|
20240806,142900,5665363160,18890,18890,18890,18880,22
|
|
20240806,142800,5664947590,18890,18890,18900,18880,478
|
|
20240806,142700,5655918370,18890,18890,18900,18890,202
|
|
20240806,142600,5652102420,18890,18890,18890,18890,83
|
|
20240806,142500,5650534550,18890,18880,18890,18860,213
|
|
20240806,142400,5646514140,18880,18860,18880,18850,98
|
|
20240806,142300,5644666100,18880,18790,18880,18790,1960
|
|
20240806,142200,5607789560,18790,18730,18800,18730,2171
|
|
20240806,142100,5567054910,18730,18760,18760,18730,29
|
|
20240806,142000,5566510960,18750,18720,18750,18710,107
|
|
20240806,141900,5564507950,18760,18710,18760,18710,101
|
|
20240806,141800,5562618190,18730,18740,18740,18730,250
|
|
20240806,141700,5557935410,18730,18730,18760,18730,64
|
|
20240806,141600,5556736520,18710,18710,18710,18710,56
|
|
20240806,141500,5555688760,18710,18590,18740,18580,281
|
|
20240806,141400,5550430820,18580,18580,18590,18580,809
|
|
20240806,141300,5535399520,18640,18570,18640,18570,239
|
|
20240806,141200,5530948790,18570,18620,18640,18570,964
|
|
20240806,141100,5513007970,18620,18640,18640,18600,223
|
|
20240806,141000,5508854010,18620,18680,18680,18620,510
|
|
20240806,140900,5499353650,18630,18660,18660,18630,256
|
|
20240806,140800,5494578440,18640,18710,18720,18630,724
|
|
20240806,140700,5481082440,18650,18650,18720,18650,655
|
|
20240806,140600,5468863810,18650,18670,18680,18630,1208
|
|
20240806,140500,5446331540,18670,18740,18740,18670,1259
|
|
20240806,140400,5422755910,18740,18760,18820,18730,106
|
|
20240806,140300,5420765020,18760,18770,18770,18730,360
|
|
20240806,140200,5414015940,18820,18800,18820,18800,276
|
|
20240806,140100,5408822260,18800,18740,18810,18740,312
|
|
20240806,140000,5402964520,18790,18740,18790,18740,49
|
|
20240806,135900,5402045250,18700,18710,18710,18650,905
|
|
20240806,135800,5385134160,18700,18710,18730,18680,599
|
|
20240806,135700,5373927630,18700,18700,18710,18700,382
|
|
20240806,135600,5366783160,18710,18740,18740,18700,1062
|
|
20240806,135500,5346896660,18740,18810,18810,18730,277
|
|
20240806,135400,5341706250,18820,18740,18820,18740,63
|
|
20240806,135300,5340524590,18740,18770,18790,18740,574
|
|
20240806,135200,5329765530,18750,18770,18900,18740,1196
|
|
20240806,135100,5307304700,18750,18730,18790,18730,280
|
|
20240806,135000,5302051380,18750,18770,18780,18740,249
|
|
20240806,134900,5297382970,18770,18770,18780,18770,170
|
|
20240806,134800,5294191770,18770,18770,18770,18760,159
|
|
20240806,134700,5291208860,18750,18740,18770,18740,424
|
|
20240806,134600,5283254540,18740,18810,18810,18740,816
|
|
20240806,134500,5267922940,18830,18800,18830,18800,267
|
|
20240806,134400,5262902190,18800,18800,18800,18800,373
|
|
20240806,134300,5255889790,18750,18740,18800,18740,456
|
|
20240806,134200,5247335120,18740,18740,18750,18740,305
|
|
20240806,134100,5241616930,18750,18740,18750,18740,763
|
|
20240806,134000,5227316650,18740,18740,18740,18730,31
|
|
20240806,133900,5226735950,18740,18790,18790,18730,252
|
|
20240806,133800,5222010100,18800,18810,18810,18790,389
|
|
20240806,133700,5214696870,18810,18880,18880,18810,80
|
|
20240806,133600,5213190440,18830,18810,18840,18810,1478
|
|
20240806,133500,5185372300,18720,18730,18730,18710,283
|
|
20240806,133400,5180075370,18720,18750,18820,18720,559
|
|
20240806,133300,5169603970,18750,18750,18790,18750,1116
|
|
20240806,133200,5148673990,18750,18740,18840,18720,293
|
|
20240806,133100,5143177110,18740,18810,18810,18700,394
|
|
20240806,133000,5135786990,18800,18850,18850,18800,3
|
|
20240806,132900,5135730540,18850,18830,18860,18770,872
|
|
20240806,132800,5119330300,18850,18970,18970,18850,646
|
|
20240806,132700,5107113640,18980,18980,18980,18980,19
|
|
20240806,132600,5106753020,18980,18970,18980,18950,207
|
|
20240806,132500,5102829060,18950,18970,18970,18950,51
|
|
20240806,132400,5101862390,18950,18970,18970,18940,4
|
|
20240806,132300,5101786590,18970,18970,18980,18970,165
|
|
20240806,132200,5098656530,18970,18950,18970,18920,511
|
|
20240806,132100,5088983650,18930,18990,18990,18930,857
|
|
20240806,132000,5072748010,18980,18950,18980,18940,155
|
|
20240806,131900,5069810450,18940,18950,18950,18940,416
|
|
20240806,131800,5061931400,18940,18980,18980,18940,159
|
|
20240806,131700,5058914350,18980,18980,18980,18940,167
|
|
20240806,131600,5055747880,18980,18970,18980,18970,42
|
|
20240806,131500,5054950740,18960,18970,18970,18960,42
|
|
20240806,131400,5054154100,18960,18920,18960,18920,99
|
|
20240806,131300,5052279140,18920,18940,18950,18920,47
|
|
20240806,131200,5051389210,18910,18910,18940,18910,37
|
|
20240806,131100,5050689480,18940,18950,18990,18940,25
|
|
20240806,131000,5050215260,18990,18950,18990,18950,749
|
|
20240806,130900,5036001240,18940,18940,18940,18940,38
|
|
20240806,130800,5035281520,18900,18950,18950,18890,202
|
|
20240806,130700,5031459270,18940,18960,18960,18940,90
|
|
20240806,130600,5029754100,18960,18890,18960,18890,216
|
|
20240806,130500,5025666230,18890,18870,18890,18830,181
|
|
20240806,130400,5022251670,18870,18870,18870,18870,48
|
|
20240806,130300,5021345910,18870,18930,18930,18870,355
|
|
20240806,130200,5014629690,18950,19000,19000,18950,127
|
|
20240806,130100,5012222250,18960,18980,18990,18960,91
|
|
20240806,130000,5010496390,18990,19000,19000,18940,1752
|
|
20240806,125900,4977216600,19000,18980,19000,18980,455
|
|
20240806,125800,4968575700,18950,18930,18950,18930,39
|
|
20240806,125700,4967836670,18930,18940,18940,18930,102
|
|
20240806,125600,4965905410,18940,18910,18940,18910,128
|
|
20240806,125500,4963484890,18910,18900,18940,18870,243
|
|
20240806,125400,4958892590,18920,18960,18990,18920,1188
|
|
20240806,125300,4936370890,18960,18980,18980,18960,257
|
|
20240806,125200,4931495770,18980,18990,19000,18980,220
|
|
20240806,125100,4927319920,18990,19000,19000,18980,551
|
|
20240806,125000,4916851270,19000,18970,19000,18970,154
|
|
20240806,124900,4913926710,18990,18920,18990,18910,3958
|
|
20240806,124800,4838963120,18920,18930,18930,18920,188
|
|
20240806,124700,4835404680,18930,18940,18940,18920,270
|
|
20240806,124600,4830293000,18940,18940,18940,18940,61
|
|
20240806,124500,4829137660,18940,18930,18940,18930,48
|
|
20240806,124400,4828228700,18930,18890,18930,18890,375
|
|
20240806,124300,4821140490,18880,18860,18880,18860,406
|
|
20240806,124200,4813477470,18850,18860,18860,18850,141
|
|
20240806,124100,4810818230,18840,18850,18850,18840,116
|
|
20240806,124000,4808632030,18850,18850,18850,18850,39
|
|
20240806,123900,4807896880,18860,18870,18870,18860,245
|
|
20240806,123800,4803274930,18880,18860,18880,18860,539
|
|
20240806,123700,4793103080,18860,18870,18870,18860,79
|
|
20240806,123600,4791612860,18860,18870,18870,18860,68
|
|
20240806,123500,4790329800,18860,18880,18880,18860,111
|
|
20240806,123400,4788234270,18880,18880,18880,18880,28
|
|
20240806,123300,4787705630,18890,18880,18890,18860,60
|
|
20240806,123200,4786573700,18890,18890,18890,18890,20
|
|
20240806,123100,4786195900,18890,18860,18890,18840,700
|
|
20240806,123000,4772985960,18850,18860,18860,18840,127
|
|
20240806,122900,4770592060,18870,18860,18870,18860,91
|
|
20240806,122800,4768875130,18860,18860,18860,18860,2
|
|
20240806,122700,4768837410,18830,18870,18870,18830,261
|
|
20240806,122600,4763919420,18870,18820,18870,18820,16
|
|
20240806,122500,4763617870,18840,18840,18840,18820,31
|
|
20240806,122400,4763033850,18840,18890,18890,18810,723
|
|
20240806,122300,4749412470,18890,18880,18900,18880,170
|
|
20240806,122200,4746201910,18860,18820,18870,18820,631
|
|
20240806,122100,4734311670,18770,18750,18790,18750,92
|
|
20240806,122000,4732584250,18770,18760,18770,18750,70
|
|
20240806,121900,4731271440,18770,18780,18780,18770,23
|
|
20240806,121800,4730839610,18790,18810,18810,18790,195
|
|
20240806,121700,4727172170,18800,18740,18800,18740,1473
|
|
20240806,121600,4699498670,18720,18720,18720,18710,188
|
|
20240806,121500,4695980700,18720,18720,18750,18710,476
|
|
20240806,121400,4687066990,18750,18750,18750,18750,5
|
|
20240806,121300,4686973240,18750,18710,18790,18710,731
|
|
20240806,121200,4673256630,18710,18710,18720,18710,41
|
|
20240806,121100,4672489180,18680,18680,18680,18680,20
|
|
20240806,121000,4672115580,18690,18680,18690,18660,154
|
|
20240806,120900,4669238880,18690,18800,18800,18690,157
|
|
20240806,120800,4666296940,18800,18730,18800,18730,382
|
|
20240806,120700,4659135290,18650,18730,18730,18650,19
|
|
20240806,120600,4658779520,18730,18730,18730,18730,13
|
|
20240806,120500,4658536030,18730,18640,18730,18640,33
|
|
20240806,120400,4657919880,18680,18730,18730,18680,92
|
|
20240806,120300,4656198420,18730,18720,18730,18720,52
|
|
20240806,120200,4655224470,18720,18600,18720,18600,963
|
|
20240806,120100,4637252640,18600,18590,18600,18560,194
|
|
20240806,120000,4633646940,18510,18600,18600,18510,159
|
|
20240806,115900,4630696540,18580,18520,18600,18510,369
|
|
20240806,115800,4623860720,18550,18590,18600,18550,138
|
|
20240806,115700,4621297050,18610,18570,18610,18570,63
|
|
20240806,115600,4620126590,18610,18610,18610,18590,567
|
|
20240806,115500,4609581300,18610,18620,18620,18590,261
|
|
20240806,115400,4604727130,18620,18620,18620,18620,9
|
|
20240806,115300,4604559550,18600,18680,18680,18600,496
|
|
20240806,115200,4595318260,18650,18650,18650,18650,0
|
|
20240806,115100,4595318260,18650,18640,18680,18640,36
|
|
20240806,115000,4594646010,18650,18650,18650,18640,133
|
|
20240806,114900,4592165630,18650,18690,18690,18650,249
|
|
20240806,114800,4587514770,18690,18640,18690,18640,137
|
|
20240806,114700,4584956070,18600,18670,18690,18600,278
|
|
20240806,114600,4579764270,18680,18610,18680,18610,484
|
|
20240806,114500,4570733940,18600,18610,18610,18600,36
|
|
20240806,114400,4570063990,18590,18600,18600,18590,64
|
|
20240806,114300,4568873600,18600,18610,18640,18600,568
|
|
20240806,114200,4558297410,18610,18610,18610,18610,2
|
|
20240806,114100,4558260190,18610,18610,18620,18610,83
|
|
20240806,114000,4556715550,18610,18600,18610,18600,33
|
|
20240806,113900,4556101660,18600,18470,18600,18470,2709
|
|
20240806,113800,4505863990,18420,18420,18420,18420,1
|
|
20240806,113700,4505845570,18400,18400,18400,18400,0
|
|
20240806,113600,4505845570,18400,18410,18410,18400,40
|
|
20240806,113500,4505109560,18450,18440,18450,18440,110
|
|
20240806,113400,4503080920,18470,18400,18470,18400,371
|
|
20240806,113300,4496234280,18400,18420,18430,18360,658
|
|
20240806,113200,4484118900,18420,18450,18450,18420,128
|
|
20240806,113100,4481760720,18450,18410,18450,18410,201
|
|
20240806,113000,4478060260,18420,18500,18500,18420,361
|
|
20240806,112900,4471388360,18510,18500,18510,18500,378
|
|
20240806,112800,4464393870,18500,18430,18500,18430,255
|
|
20240806,112700,4459682310,18360,18360,18360,18360,0
|
|
20240806,112600,4459682310,18360,18380,18460,18360,1891
|
|
20240806,112500,4424884830,18330,18330,18330,18330,2
|
|
20240806,112400,4424848170,18330,18330,18330,18330,42
|
|
20240806,112300,4424078310,18330,18320,18340,18300,146
|
|
20240806,112200,4421402230,18310,18320,18320,18290,74
|
|
20240806,112100,4420048130,18310,18380,18380,18300,2340
|
|
20240806,112000,4377206010,18380,18400,18400,18380,101
|
|
20240806,111900,4375348830,18360,18360,18360,18360,288
|
|
20240806,111800,4370061150,18350,18360,18370,18350,331
|
|
20240806,111700,4363984360,18460,18380,18460,18360,534
|
|
20240806,111600,4354175040,18360,18480,18480,18360,68
|
|
20240806,111500,4352921760,18360,18430,18490,18360,734
|
|
20240806,111400,4339431830,18430,18320,18430,18320,138
|
|
20240806,111300,4336893040,18310,18320,18330,18310,443
|
|
20240806,111200,4328779050,18320,18410,18460,18310,798
|
|
20240806,111100,4314104310,18350,18350,18350,18350,464
|
|
20240806,111000,4305589910,18350,18330,18370,18330,314
|
|
20240806,110900,4299827640,18330,18370,18370,18330,717
|
|
20240806,110800,4286663720,18380,18450,18450,18380,569
|
|
20240806,110700,4276185970,18460,18500,18500,18460,139
|
|
20240806,110600,4273615880,18510,18420,18510,18420,108
|
|
20240806,110500,4271622530,18400,18460,18460,18400,685
|
|
20240806,110400,4258990610,18500,18540,18540,18500,157
|
|
20240806,110300,4256082770,18550,18500,18550,18500,698
|
|
20240806,110200,4243161290,18500,18430,18530,18430,2589
|
|
20240806,110100,4195349890,18420,18410,18420,18400,786
|
|
20240806,110000,4180884530,18410,18370,18450,18370,236
|
|
20240806,105900,4176541710,18360,18320,18360,18320,241
|
|
20240806,105800,4172116990,18360,18290,18360,18290,28
|
|
20240806,105700,4171602980,18360,18260,18360,18260,50
|
|
20240806,105600,4170688810,18320,18300,18320,18260,1890
|
|
20240806,105500,4136121040,18280,18280,18280,18280,37
|
|
20240806,105400,4135444680,18280,18330,18400,18270,628
|
|
20240806,105300,4123949660,18330,18330,18330,18320,58
|
|
20240806,105200,4122886560,18410,18410,18480,18410,1449
|
|
20240806,105100,4096187900,18410,18300,18410,18300,647
|
|
20240806,105000,4084324280,18300,18400,18410,18270,447
|
|
20240806,104900,4076112740,18410,18360,18430,18360,624
|
|
20240806,104800,4064640430,18360,18230,18360,18230,273
|
|
20240806,104700,4059647770,18290,18180,18290,18180,1435
|
|
20240806,104600,4033505620,18130,18210,18210,18130,1982
|
|
20240806,104500,3997452590,18210,18300,18350,18200,617
|
|
20240806,104400,3986173710,18290,18300,18300,18160,1395
|
|
20240806,104300,3960740360,18300,18090,18300,18050,2797
|
|
20240806,104200,3910012510,18100,18180,18180,18080,1426
|
|
20240806,104100,3884198260,18140,18180,18230,18140,582
|
|
20240806,104000,3873617220,18150,18240,18350,18150,901
|
|
20240806,103900,3857183390,18220,18370,18370,18180,1416
|
|
20240806,103800,3831286820,18370,18400,18430,18370,375
|
|
20240806,103700,3824386040,18400,18420,18420,18400,527
|
|
20240806,103600,3814686790,18420,18500,18500,18420,836
|
|
20240806,103500,3799230160,18510,18600,18600,18500,47
|
|
20240806,103400,3798357140,18600,18600,18610,18460,107
|
|
20240806,103300,3796370200,18610,18390,18610,18380,2907
|
|
20240806,103200,3742804170,18400,18460,18470,18390,1367
|
|
20240806,103100,3717611600,18460,18540,18560,18460,2015
|
|
20240806,103000,3680300240,18540,18610,18610,18540,807
|
|
20240806,102900,3665298980,18610,18650,18700,18610,295
|
|
20240806,102800,3659801850,18720,18620,18720,18610,97
|
|
20240806,102700,3657995140,18630,18750,18750,18630,1215
|
|
20240806,102600,3635282690,18750,18760,18760,18750,109
|
|
20240806,102500,3633238790,18760,18740,18760,18730,1022
|
|
20240806,102400,3614082200,18750,18770,18800,18750,382
|
|
20240806,102300,3606916520,18760,18770,18770,18760,79
|
|
20240806,102200,3605433700,18840,18780,18840,18780,1906
|
|
20240806,102100,3569579320,18780,18800,18850,18780,2373
|
|
20240806,102000,3524987190,18800,18810,18850,18800,628
|
|
20240806,101900,3513173880,18810,18930,18930,18800,832
|
|
20240806,101800,3497493860,18900,18920,18930,18900,414
|
|
20240806,101700,3489666030,18920,18920,18920,18910,329
|
|
20240806,101600,3483441690,18920,18910,18930,18880,2902
|
|
20240806,101500,3428621730,18930,18910,18990,18900,1037
|
|
20240806,101400,3409015500,18910,19020,19060,18910,389
|
|
20240806,101300,3401645840,19050,18920,19050,18900,4718
|
|
20240806,101200,3311925140,18920,18920,18920,18900,379
|
|
20240806,101100,3304756860,18920,18970,18970,18910,1130
|
|
20240806,101000,3283361240,18990,19030,19030,18970,893
|
|
20240806,100900,3266378580,19020,19030,19050,19020,449
|
|
20240806,100800,3257832870,19020,18990,19020,18930,423
|
|
20240806,100700,3249815340,18990,19090,19090,18990,1081
|
|
20240806,100600,3229212700,19090,19090,19090,19080,202
|
|
20240806,100500,3225356540,19090,19090,19100,19080,2546
|
|
20240806,100400,3176749150,19100,19090,19100,19080,856
|
|
20240806,100300,3160407840,19090,19060,19090,19060,1094
|
|
20240806,100200,3139553270,19060,19030,19060,19030,321
|
|
20240806,100100,3133437200,19060,19060,19060,19030,932
|
|
20240806,100000,3115685450,19040,19050,19060,19030,715
|
|
20240806,095900,3102067780,19060,19050,19060,19000,936
|
|
20240806,095800,3084237060,19050,19050,19050,18990,1044
|
|
20240806,095700,3064380660,19050,19060,19100,19050,1133
|
|
20240806,095600,3042787350,19030,19000,19060,19000,3091
|
|
20240806,095500,2983984170,19000,18950,19000,18950,6469
|
|
20240806,095400,2861209170,18950,18950,18950,18940,164
|
|
20240806,095300,2858102220,18950,18960,18960,18940,616
|
|
20240806,095200,2846429090,18970,18960,18970,18960,1100
|
|
20240806,095100,2825570660,18970,18940,18970,18940,2396
|
|
20240806,095000,2780159420,18940,18910,18940,18910,1070
|
|
20240806,094900,2759912700,18870,18900,18920,18860,633
|
|
20240806,094800,2747947010,18910,18770,18920,18770,1594
|
|
20240806,094700,2717864940,18770,18820,18840,18760,689
|
|
20240806,094600,2704926100,18840,18690,18840,18690,975
|
|
20240806,094500,2686587750,18690,18650,18820,18650,1134
|
|
20240806,094400,2665395240,18660,18630,18660,18630,210
|
|
20240806,094300,2661478180,18650,18730,18730,18630,820
|
|
20240806,094200,2646148260,18730,18800,18800,18730,532
|
|
20240806,094100,2636178860,18820,18870,18880,18800,310
|
|
20240806,094000,2630345530,18880,18950,18970,18880,4368
|
|
20240806,093900,2547529570,18950,18870,18950,18870,2149
|
|
20240806,093800,2506859790,18900,18880,18900,18800,1232
|
|
20240806,093700,2483648410,18810,18940,18940,18810,2106
|
|
20240806,093600,2443795180,18940,18940,18940,18940,0
|
|
20240806,093500,2443795180,18940,18920,18940,18920,287
|
|
20240806,093400,2438362160,18920,18800,18920,18800,5660
|
|
20240806,093300,2331668720,18790,18770,18810,18750,1661
|
|
20240806,093200,2300469330,18770,18820,18820,18720,1084
|
|
20240806,093100,2280111540,18810,18780,18820,18780,137
|
|
20240806,093000,2277534340,18780,18740,18850,18700,5392
|
|
20240806,092900,2176128840,18740,18660,18740,18640,3406
|
|
20240806,092800,2112457050,18660,18600,18660,18590,476
|
|
20240806,092700,2103596770,18600,18620,18700,18560,944
|
|
20240806,092600,2086014280,18680,18670,18700,18600,2155
|
|
20240806,092500,2045762160,18700,18520,18710,18510,8772
|
|
20240806,092400,1882606260,18500,18540,18540,18500,531
|
|
20240806,092300,1872767120,18500,18500,18540,18470,1432
|
|
20240806,092200,1846273790,18470,18540,18570,18460,1932
|
|
20240806,092100,1810439630,18540,18430,18540,18390,5383
|
|
20240806,092000,1711040900,18440,18410,18440,18380,982
|
|
20240806,091900,1692947320,18410,18380,18430,18380,1130
|
|
20240806,091800,1672146640,18390,18360,18390,18280,847
|
|
20240806,091700,1656603770,18250,18410,18450,18250,3503
|
|
20240806,091600,1592257660,18400,18190,18450,18190,19095
|
|
20240806,091500,1244012100,18170,18180,18220,18120,1971
|
|
20240806,091400,1208184560,18210,18160,18240,18140,3321
|
|
20240806,091300,1147786510,18160,18170,18180,18140,2533
|
|
20240806,091200,1101791340,18170,18070,18170,18060,3235
|
|
20240806,091100,1043221480,18070,17650,18090,17650,5580
|
|
20240806,091000,943058620,17640,17600,17640,17600,815
|
|
20240806,090900,928691500,17640,17710,17710,17600,838
|
|
20240806,090800,913892130,17700,17870,17880,17680,828
|
|
20240806,090700,899177700,17870,18000,18070,17850,3727
|
|
20240806,090600,832217680,18060,18200,18200,18000,2208
|
|
20240806,090500,792275430,18160,18160,18230,18060,1642
|
|
20240806,090400,762477430,18100,18220,18260,18070,3033
|
|
20240806,090300,707248550,18200,18250,18250,18080,1599
|
|
20240806,090200,678146530,18260,18050,18290,18010,4124
|
|
20240806,090100,603300060,18010,17620,18170,17610,4231
|
|
20240806,090000,527468480,17750,17220,17870,17220,29820
|