631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192800,2810676670,7160,7160,7160,7160,1448
|
|
20240813,192700,2810676670,7160,7160,7160,7160,0
|
|
20240813,192600,2810676670,7160,7160,7160,7160,0
|
|
20240813,192500,2810676670,7160,7160,7160,7160,0
|
|
20240813,192400,2810676670,7160,7160,7160,7160,0
|
|
20240813,192300,2810676670,7160,7160,7160,7160,0
|
|
20240813,192200,2810676670,7160,7160,7160,7160,0
|
|
20240813,192100,2810676670,7160,7160,7160,7160,0
|
|
20240813,192000,2810676670,7160,7160,7160,7160,0
|
|
20240813,191900,2810676670,7160,7160,7160,7160,0
|
|
20240813,191800,2810676670,7160,7160,7160,7160,0
|
|
20240813,191700,2810676670,7160,7160,7160,7160,0
|
|
20240813,191600,2810676670,7160,7160,7160,7160,0
|
|
20240813,191500,2810676670,7160,7160,7160,7160,0
|
|
20240813,191400,2810676670,7160,7160,7160,7160,0
|
|
20240813,191300,2810676670,7160,7160,7160,7160,0
|
|
20240813,191200,2810676670,7160,7160,7160,7160,0
|
|
20240813,191100,2810676670,7160,7160,7160,7160,0
|
|
20240813,191000,2810676670,7160,7160,7160,7160,0
|
|
20240813,190900,2810676670,7160,7160,7160,7160,0
|
|
20240813,190800,2810676670,7160,7160,7160,7160,0
|
|
20240813,190700,2810676670,7160,7160,7160,7160,0
|
|
20240813,190600,2810676670,7160,7160,7160,7160,0
|
|
20240813,190500,2810676670,7160,7160,7160,7160,0
|
|
20240813,190400,2810676670,7160,7160,7160,7160,0
|
|
20240813,190300,2810676670,7160,7160,7160,7160,0
|
|
20240813,190200,2810676670,7160,7160,7160,7160,0
|
|
20240813,190100,2810676670,7160,7160,7160,7160,0
|
|
20240813,190000,2810676670,7160,7160,7160,7160,0
|
|
20240813,185900,2810676670,7160,7160,7160,7160,0
|
|
20240813,185800,2810676670,7160,7160,7160,7160,1448
|
|
20240813,185700,2810676670,7160,7160,7160,7160,0
|
|
20240813,185600,2810676670,7160,7160,7160,7160,0
|
|
20240813,185500,2810676670,7160,7160,7160,7160,0
|
|
20240813,185400,2810676670,7160,7160,7160,7160,0
|
|
20240813,185300,2810676670,7160,7160,7160,7160,0
|
|
20240813,185200,2810676670,7160,7160,7160,7160,0
|
|
20240813,185100,2810676670,7160,7160,7160,7160,0
|
|
20240813,185000,2810676670,7160,7160,7160,7160,0
|
|
20240813,184900,2810676670,7160,7160,7160,7160,0
|
|
20240813,184800,2810676670,7160,7160,7160,7160,0
|
|
20240813,184700,2810676670,7160,7160,7160,7160,0
|
|
20240813,184600,2810676670,7160,7160,7160,7160,0
|
|
20240813,184500,2810676670,7160,7160,7160,7160,0
|
|
20240813,184400,2810676670,7160,7160,7160,7160,0
|
|
20240813,184300,2810676670,7160,7160,7160,7160,0
|
|
20240813,184200,2810676670,7160,7160,7160,7160,0
|
|
20240813,184100,2810676670,7160,7160,7160,7160,0
|
|
20240813,184000,2810676670,7160,7160,7160,7160,0
|
|
20240813,183900,2810676670,7160,7160,7160,7160,0
|
|
20240813,183800,2810676670,7160,7160,7160,7160,0
|
|
20240813,183700,2810676670,7160,7160,7160,7160,0
|
|
20240813,183600,2810676670,7160,7160,7160,7160,0
|
|
20240813,183500,2810676670,7160,7160,7160,7160,0
|
|
20240813,183400,2810676670,7160,7160,7160,7160,0
|
|
20240813,183300,2810676670,7160,7160,7160,7160,0
|
|
20240813,183200,2810676670,7160,7160,7160,7160,0
|
|
20240813,183100,2810676670,7160,7160,7160,7160,0
|
|
20240813,183000,2810676670,7160,7160,7160,7160,0
|
|
20240813,182900,2810676670,7160,7160,7160,7160,0
|
|
20240813,182800,2810676670,7160,7160,7160,7160,1448
|
|
20240813,182700,2810676670,7160,7160,7160,7160,0
|
|
20240813,182600,2810676670,7160,7160,7160,7160,0
|
|
20240813,182500,2810676670,7160,7160,7160,7160,0
|
|
20240813,182400,2810676670,7160,7160,7160,7160,0
|
|
20240813,182300,2810676670,7160,7160,7160,7160,0
|
|
20240813,182200,2810676670,7160,7160,7160,7160,0
|
|
20240813,182100,2810676670,7160,7160,7160,7160,0
|
|
20240813,182000,2810676670,7160,7160,7160,7160,0
|
|
20240813,181900,2810676670,7160,7160,7160,7160,0
|
|
20240813,181800,2810676670,7160,7160,7160,7160,0
|
|
20240813,181700,2810676670,7160,7160,7160,7160,0
|
|
20240813,181600,2810676670,7160,7160,7160,7160,0
|
|
20240813,181500,2810676670,7160,7160,7160,7160,0
|
|
20240813,181400,2810676670,7160,7160,7160,7160,0
|
|
20240813,181300,2810676670,7160,7160,7160,7160,0
|
|
20240813,181200,2810676670,7160,7160,7160,7160,0
|
|
20240813,181100,2810676670,7160,7160,7160,7160,0
|
|
20240813,181000,2810676670,7160,7160,7160,7160,0
|
|
20240813,180900,2810676670,7160,7160,7160,7160,0
|
|
20240813,180800,2810676670,7160,7160,7160,7160,0
|
|
20240813,180700,2810676670,7160,7160,7160,7160,0
|
|
20240813,180600,2810676670,7160,7160,7160,7160,0
|
|
20240813,180500,2810676670,7160,7160,7160,7160,0
|
|
20240813,180400,2810676670,7160,7160,7160,7160,0
|
|
20240813,180300,2810676670,7160,7160,7160,7160,0
|
|
20240813,180200,2810676670,7160,7160,7160,7160,0
|
|
20240813,180100,2810676670,7160,7160,7160,7160,0
|
|
20240813,180000,2810676670,7160,7160,7160,7160,0
|
|
20240813,175900,2810676670,7160,7160,7160,7160,0
|
|
20240813,175800,2810676670,7160,7160,7160,7160,1448
|
|
20240813,175700,2810676670,7160,7160,7160,7160,0
|
|
20240813,175600,2810676670,7160,7160,7160,7160,0
|
|
20240813,175500,2810676670,7160,7160,7160,7160,0
|
|
20240813,175400,2810676670,7160,7160,7160,7160,0
|
|
20240813,175300,2810676670,7160,7160,7160,7160,0
|
|
20240813,175200,2810676670,7160,7160,7160,7160,0
|
|
20240813,175100,2810676670,7160,7160,7160,7160,0
|
|
20240813,175000,2810676670,7160,7160,7160,7160,0
|
|
20240813,174900,2810676670,7160,7160,7160,7160,0
|
|
20240813,174800,2810676670,7160,7160,7160,7160,0
|
|
20240813,174700,2810676670,7160,7160,7160,7160,0
|
|
20240813,174600,2810676670,7160,7160,7160,7160,0
|
|
20240813,174500,2810676670,7160,7160,7160,7160,0
|
|
20240813,174400,2810676670,7160,7160,7160,7160,0
|
|
20240813,174300,2810676670,7160,7160,7160,7160,0
|
|
20240813,174200,2810676670,7160,7160,7160,7160,0
|
|
20240813,174100,2810676670,7160,7160,7160,7160,0
|
|
20240813,174000,2810676670,7160,7160,7160,7160,0
|
|
20240813,173900,2810676670,7160,7160,7160,7160,0
|
|
20240813,173800,2810676670,7160,7160,7160,7160,0
|
|
20240813,173700,2810676670,7160,7160,7160,7160,0
|
|
20240813,173600,2810676670,7160,7160,7160,7160,0
|
|
20240813,173500,2810676670,7160,7160,7160,7160,0
|
|
20240813,173400,2810676670,7160,7160,7160,7160,0
|
|
20240813,173300,2810676670,7160,7160,7160,7160,0
|
|
20240813,173200,2810676670,7160,7160,7160,7160,0
|
|
20240813,173100,2810676670,7160,7160,7160,7160,0
|
|
20240813,173000,2810676670,7160,7160,7160,7160,0
|
|
20240813,172900,2810676670,7160,7160,7160,7160,0
|
|
20240813,172800,2810676670,7160,7160,7160,7160,1448
|
|
20240813,172700,2810676670,7160,7160,7160,7160,0
|
|
20240813,172600,2810676670,7160,7160,7160,7160,0
|
|
20240813,172500,2810676670,7160,7160,7160,7160,0
|
|
20240813,172400,2810676670,7160,7160,7160,7160,0
|
|
20240813,172300,2810676670,7160,7160,7160,7160,0
|
|
20240813,172200,2810676670,7160,7160,7160,7160,0
|
|
20240813,172100,2810676670,7160,7160,7160,7160,0
|
|
20240813,172000,2810676670,7160,7160,7160,7160,0
|
|
20240813,171900,2810676670,7160,7160,7160,7160,0
|
|
20240813,171800,2810676670,7160,7160,7160,7160,0
|
|
20240813,171700,2810676670,7160,7160,7160,7160,0
|
|
20240813,171600,2810676670,7160,7160,7160,7160,0
|
|
20240813,171500,2810676670,7160,7160,7160,7160,0
|
|
20240813,171400,2810676670,7160,7160,7160,7160,0
|
|
20240813,171300,2810676670,7160,7160,7160,7160,0
|
|
20240813,171200,2810676670,7160,7160,7160,7160,0
|
|
20240813,171100,2810676670,7160,7160,7160,7160,0
|
|
20240813,171000,2810676670,7160,7160,7160,7160,0
|
|
20240813,170900,2810676670,7160,7160,7160,7160,0
|
|
20240813,170800,2810676670,7160,7160,7160,7160,0
|
|
20240813,170700,2810676670,7160,7160,7160,7160,0
|
|
20240813,170600,2810676670,7160,7160,7160,7160,0
|
|
20240813,170500,2810676670,7160,7160,7160,7160,0
|
|
20240813,170400,2810676670,7160,7160,7160,7160,0
|
|
20240813,170300,2810676670,7160,7160,7160,7160,0
|
|
20240813,170200,2810676670,7160,7160,7160,7160,0
|
|
20240813,170100,2810676670,7160,7160,7160,7160,0
|
|
20240813,170000,2810676670,7160,7160,7160,7160,0
|
|
20240813,165900,2810676670,7160,7160,7160,7160,0
|
|
20240813,165800,2810676670,7160,7160,7160,7160,1448
|
|
20240813,165700,2810676670,7160,7160,7160,7160,0
|
|
20240813,165600,2810676670,7160,7160,7160,7160,0
|
|
20240813,165500,2810676670,7160,7160,7160,7160,0
|
|
20240813,165400,2810676670,7160,7160,7160,7160,0
|
|
20240813,165300,2810676670,7160,7160,7160,7160,0
|
|
20240813,165200,2810676670,7160,7160,7160,7160,0
|
|
20240813,165100,2810676670,7160,7160,7160,7160,0
|
|
20240813,165000,2810676670,7160,7160,7160,7160,0
|
|
20240813,164900,2810676670,7160,7160,7160,7160,0
|
|
20240813,164800,2810676670,7160,7160,7160,7160,0
|
|
20240813,164700,2810676670,7160,7160,7160,7160,0
|
|
20240813,164600,2810676670,7160,7160,7160,7160,0
|
|
20240813,164500,2810676670,7160,7160,7160,7160,0
|
|
20240813,164400,2810676670,7160,7160,7160,7160,0
|
|
20240813,164300,2810676670,7160,7160,7160,7160,0
|
|
20240813,164200,2810676670,7160,7160,7160,7160,0
|
|
20240813,164100,2810676670,7160,7160,7160,7160,0
|
|
20240813,164000,2810676670,7160,7160,7160,7160,0
|
|
20240813,163900,2810676670,7160,7160,7160,7160,0
|
|
20240813,163800,2810676670,7160,7160,7160,7160,0
|
|
20240813,163700,2810676670,7160,7160,7160,7160,0
|
|
20240813,163600,2810676670,7160,7160,7160,7160,0
|
|
20240813,163500,2810676670,7160,7160,7160,7160,0
|
|
20240813,163400,2810676670,7160,7160,7160,7160,0
|
|
20240813,163300,2810676670,7160,7160,7160,7160,0
|
|
20240813,163200,2810676670,7160,7160,7160,7160,0
|
|
20240813,163100,2810676670,7160,7160,7160,7160,0
|
|
20240813,163000,2810676670,7160,7160,7160,7160,0
|
|
20240813,162900,2810676670,7160,7160,7160,7160,0
|
|
20240813,162800,2810676670,7160,7160,7160,7160,1448
|
|
20240813,162700,2810676670,7160,7160,7160,7160,0
|
|
20240813,162600,2810676670,7160,7160,7160,7160,0
|
|
20240813,162500,2810676670,7160,7160,7160,7160,0
|
|
20240813,162400,2810676670,7160,7160,7160,7160,0
|
|
20240813,162300,2810676670,7160,7160,7160,7160,0
|
|
20240813,162200,2810676670,7160,7160,7160,7160,0
|
|
20240813,162100,2810676670,7160,7160,7160,7160,0
|
|
20240813,162000,2810676670,7160,7160,7160,7160,0
|
|
20240813,161900,2810676670,7160,7160,7160,7160,0
|
|
20240813,161800,2810676670,7160,7160,7160,7160,0
|
|
20240813,161700,2810676670,7160,7160,7160,7160,0
|
|
20240813,161600,2810676670,7160,7160,7160,7160,0
|
|
20240813,161500,2810676670,7160,7160,7160,7160,0
|
|
20240813,161400,2810676670,7160,7160,7160,7160,0
|
|
20240813,161300,2810676670,7160,7160,7160,7160,0
|
|
20240813,161200,2810676670,7160,7160,7160,7160,0
|
|
20240813,161100,2810676670,7160,7160,7160,7160,0
|
|
20240813,161000,2810676670,7160,7160,7160,7160,0
|
|
20240813,160900,2810676670,7160,7160,7160,7160,0
|
|
20240813,160800,2810676670,7160,7160,7160,7160,0
|
|
20240813,160700,2810676670,7160,7160,7160,7160,0
|
|
20240813,160600,2810676670,7160,7160,7160,7160,0
|
|
20240813,160500,2810676670,7160,7160,7160,7160,0
|
|
20240813,160400,2810676670,7160,7160,7160,7160,0
|
|
20240813,160300,2810676670,7160,7160,7160,7160,0
|
|
20240813,160200,2810676670,7160,7160,7160,7160,0
|
|
20240813,160100,2810676670,7160,7160,7160,7160,0
|
|
20240813,160000,2810676670,7160,7160,7160,7160,0
|
|
20240813,155900,2810676670,7160,7160,7160,7160,0
|
|
20240813,155800,2810676670,7160,7160,7160,7160,1448
|
|
20240813,155700,2810676670,7160,7160,7160,7160,0
|
|
20240813,155600,2810676670,7160,7160,7160,7160,0
|
|
20240813,155500,2810676670,7160,7160,7160,7160,0
|
|
20240813,155400,2810676670,7160,7160,7160,7160,0
|
|
20240813,155300,2810676670,7160,7160,7160,7160,0
|
|
20240813,155200,2810676670,7160,7160,7160,7160,0
|
|
20240813,155100,2810676670,7160,7160,7160,7160,0
|
|
20240813,155000,2810676670,7160,7160,7160,7160,0
|
|
20240813,154900,2810676670,7160,7160,7160,7160,0
|
|
20240813,154800,2810676670,7160,7160,7160,7160,0
|
|
20240813,154700,2810676670,7160,7160,7160,7160,0
|
|
20240813,154600,2810676670,7160,7160,7160,7160,0
|
|
20240813,154500,2810676670,7160,7160,7160,7160,0
|
|
20240813,154400,2810676670,7160,7160,7160,7160,0
|
|
20240813,154300,2810676670,7160,7160,7160,7160,0
|
|
20240813,154200,2810676670,7160,7160,7160,7160,0
|
|
20240813,154100,2810676670,7160,7160,7160,7160,0
|
|
20240813,154000,2810676670,7160,7160,7160,7160,0
|
|
20240813,153900,2810676670,7160,7160,7160,7160,0
|
|
20240813,153800,2810676670,7160,7160,7160,7160,0
|
|
20240813,153700,2810676670,7160,7160,7160,7160,0
|
|
20240813,153600,2810676670,7160,7160,7160,7160,0
|
|
20240813,153500,2810676670,7160,7160,7160,7160,0
|
|
20240813,153400,2810676670,7160,7160,7160,7160,0
|
|
20240813,153300,2810676670,7160,7160,7160,7160,0
|
|
20240813,153200,2810676670,7160,7160,7160,7160,0
|
|
20240813,153100,2810676670,7160,7160,7160,7160,0
|
|
20240813,153000,2810676670,7160,7160,7160,7160,1448
|
|
20240813,152900,2800308990,7100,7100,7100,7100,0
|
|
20240813,152800,2800308990,7100,7100,7100,7100,0
|
|
20240813,152700,2800308990,7100,7100,7100,7100,0
|
|
20240813,152600,2800308990,7100,7100,7100,7100,0
|
|
20240813,152500,2800308990,7100,7100,7100,7100,0
|
|
20240813,152400,2800308990,7100,7100,7100,7100,0
|
|
20240813,152300,2800308990,7100,7100,7100,7100,0
|
|
20240813,152200,2800308990,7100,7100,7100,7100,0
|
|
20240813,152100,2800308990,7100,7100,7100,7100,0
|
|
20240813,152000,2800308990,7100,7100,7100,7100,0
|
|
20240813,151900,2800308990,7100,7090,7100,7040,2163
|
|
20240813,151800,2785057130,7090,7050,7100,7050,1184
|
|
20240813,151700,2776692770,7100,7100,7100,7050,1813
|
|
20240813,151600,2763881420,7110,7110,7110,7110,1
|
|
20240813,151500,2763874310,7110,7110,7110,7110,1
|
|
20240813,151400,2763867200,7120,7120,7120,7120,1
|
|
20240813,151300,2763860080,7070,7090,7090,7070,357
|
|
20240813,151200,2761333790,7130,7130,7130,7130,0
|
|
20240813,151100,2761333790,7130,7130,7130,7130,0
|
|
20240813,151000,2761333790,7130,7090,7130,7070,2434
|
|
20240813,150900,2744088350,7090,7090,7140,7090,3
|
|
20240813,150800,2744067030,7100,7110,7110,7100,2
|
|
20240813,150700,2744052820,7140,7140,7140,7140,1
|
|
20240813,150600,2744045680,7150,7150,7150,7150,0
|
|
20240813,150500,2744045680,7150,7100,7150,7100,2
|
|
20240813,150400,2744031430,7100,7150,7150,7100,361
|
|
20240813,150300,2741467770,7110,7110,7110,7110,50
|
|
20240813,150200,2741112270,7110,7160,7160,7110,123
|
|
20240813,150100,2740237360,7110,7160,7160,7110,352
|
|
20240813,150000,2737726880,7160,7160,7160,7150,4
|
|
20240813,145900,2737698260,7150,7160,7170,7150,82
|
|
20240813,145800,2737111550,7160,7160,7160,7150,79
|
|
20240813,145700,2736546310,7160,7160,7160,7160,128
|
|
20240813,145600,2735629830,7160,7160,7160,7160,0
|
|
20240813,145500,2735629830,7160,7160,7160,7160,0
|
|
20240813,145400,2735629830,7160,7150,7160,7150,89
|
|
20240813,145300,2734992600,7160,7160,7160,7160,0
|
|
20240813,145200,2734992600,7160,7160,7160,7130,123
|
|
20240813,145100,2734111950,7160,7150,7160,7140,7
|
|
20240813,145000,2734061920,7160,7160,7160,7160,226
|
|
20240813,144900,2732443760,7160,7150,7160,7150,100
|
|
20240813,144800,2731727770,7160,7160,7160,7160,0
|
|
20240813,144700,2731727770,7160,7150,7160,7150,18
|
|
20240813,144600,2731599060,7150,7140,7150,7120,14
|
|
20240813,144500,2731499220,7150,7150,7150,7150,3
|
|
20240813,144400,2731477770,7150,7150,7150,7150,1
|
|
20240813,144300,2731470620,7140,7140,7150,7140,140
|
|
20240813,144200,2730469640,7150,7100,7150,7100,214
|
|
20240813,144100,2728944340,7100,7100,7100,7100,23
|
|
20240813,144000,2728781040,7100,7090,7100,7090,208
|
|
20240813,143900,2727306280,7100,7100,7100,7100,1
|
|
20240813,143800,2727299180,7100,7090,7100,7090,481
|
|
20240813,143700,2723888880,7090,7090,7090,7090,19
|
|
20240813,143600,2723754170,7090,7080,7090,7080,72
|
|
20240813,143500,2723244400,7080,7080,7080,7070,90
|
|
20240813,143400,2722608000,7090,7090,7090,7090,7
|
|
20240813,143300,2722558370,7090,7090,7090,7090,1
|
|
20240813,143200,2722551280,7120,7120,7120,7120,0
|
|
20240813,143100,2722551280,7120,7120,7120,7120,1
|
|
20240813,143000,2722544160,7120,7120,7120,7100,3
|
|
20240813,142900,2722522820,7120,7090,7120,7090,11
|
|
20240813,142800,2722444800,7090,7090,7090,7090,0
|
|
20240813,142700,2722444800,7090,7090,7090,7090,49
|
|
20240813,142600,2722097390,7090,7090,7090,7090,0
|
|
20240813,142500,2722097390,7090,7090,7090,7090,0
|
|
20240813,142400,2722097390,7090,7060,7090,7060,4
|
|
20240813,142300,2722069090,7050,7050,7050,7040,635
|
|
20240813,142200,2717593680,7050,7060,7060,7050,269
|
|
20240813,142100,2715695900,7060,7060,7060,7060,133
|
|
20240813,142000,2714756920,7090,7090,7090,7090,0
|
|
20240813,141900,2714756920,7090,7090,7090,7090,0
|
|
20240813,141800,2714756920,7090,7090,7090,7090,0
|
|
20240813,141700,2714756920,7090,7090,7090,7090,0
|
|
20240813,141600,2714756920,7090,7090,7090,7090,0
|
|
20240813,141500,2714756920,7090,7050,7090,7050,138
|
|
20240813,141400,2713783980,7090,7050,7090,7050,1002
|
|
20240813,141300,2706719840,7050,7090,7090,7040,449
|
|
20240813,141200,2703553340,7060,7060,7060,7060,34
|
|
20240813,141100,2703313300,7060,7090,7090,7060,347
|
|
20240813,141000,2700860000,7070,7070,7070,7050,332
|
|
20240813,140900,2698515600,7070,7070,7070,7040,379
|
|
20240813,140800,2695842270,7070,7120,7150,7070,4155
|
|
20240813,140700,2666368590,7160,7160,7160,7160,1
|
|
20240813,140600,2666361430,7130,7130,7130,7130,10
|
|
20240813,140500,2666290130,7160,7120,7160,7120,232
|
|
20240813,140400,2664638250,7120,7120,7120,7120,439
|
|
20240813,140300,2661512570,7160,7140,7160,7130,1062
|
|
20240813,140200,2653940280,7140,7150,7150,7140,1685
|
|
20240813,140100,2641903020,7160,7160,7160,7160,0
|
|
20240813,140000,2641903020,7160,7160,7160,7160,70
|
|
20240813,135900,2641401820,7170,7170,7170,7170,0
|
|
20240813,135800,2641401820,7170,7150,7170,7150,6
|
|
20240813,135700,2641358820,7150,7160,7160,7150,1425
|
|
20240813,135600,2631158590,7170,7170,7170,7170,740
|
|
20240813,135500,2625852790,7180,7180,7180,7180,0
|
|
20240813,135400,2625852790,7180,7180,7180,7180,0
|
|
20240813,135300,2625852790,7180,7180,7180,7180,0
|
|
20240813,135200,2625852790,7180,7180,7180,7180,1
|
|
20240813,135100,2625845610,7180,7180,7180,7180,11
|
|
20240813,135000,2625766630,7180,7180,7180,7180,5
|
|
20240813,134900,2625730730,7180,7180,7180,7180,0
|
|
20240813,134800,2625730730,7180,7180,7180,7180,0
|
|
20240813,134700,2625730730,7180,7170,7180,7170,6
|
|
20240813,134600,2625687690,7170,7170,7170,7170,2
|
|
20240813,134500,2625673350,7170,7170,7170,7170,3
|
|
20240813,134400,2625651840,7180,7180,7180,7180,0
|
|
20240813,134300,2625651840,7180,7180,7180,7180,1
|
|
20240813,134200,2625644660,7160,7160,7160,7160,11
|
|
20240813,134100,2625565900,7160,7160,7160,7160,20
|
|
20240813,134000,2625422700,7170,7160,7170,7160,158
|
|
20240813,133900,2624291400,7160,7160,7160,7160,11
|
|
20240813,133800,2624212640,7170,7170,7170,7170,1
|
|
20240813,133700,2624205470,7170,7170,7170,7170,0
|
|
20240813,133600,2624205470,7170,7170,7170,7170,5
|
|
20240813,133500,2624169620,7160,7160,7160,7160,0
|
|
20240813,133400,2624169620,7160,7160,7160,7160,144
|
|
20240813,133300,2623138580,7180,7160,7180,7160,220
|
|
20240813,133200,2621563360,7160,7160,7160,7160,60
|
|
20240813,133100,2621133760,7160,7170,7170,7160,398
|
|
20240813,133000,2618284060,7190,7190,7190,7190,0
|
|
20240813,132900,2618284060,7190,7190,7190,7190,1
|
|
20240813,132800,2618276870,7160,7160,7160,7160,2
|
|
20240813,132700,2618262550,7190,7170,7190,7160,1512
|
|
20240813,132600,2607431580,7160,7170,7170,7160,482
|
|
20240813,132500,2603980440,7170,7180,7180,7170,13
|
|
20240813,132400,2603887210,7160,7160,7160,7160,111
|
|
20240813,132300,2603092450,7160,7170,7170,7160,403
|
|
20240813,132200,2600204760,7200,7200,7200,7200,0
|
|
20240813,132100,2600204760,7200,7200,7200,7200,0
|
|
20240813,132000,2600204760,7200,7200,7200,7200,0
|
|
20240813,131900,2600204760,7200,7200,7200,7200,0
|
|
20240813,131800,2600204760,7200,7200,7200,7200,0
|
|
20240813,131700,2600204760,7200,7200,7200,7200,0
|
|
20240813,131600,2600204760,7200,7200,7200,7200,2
|
|
20240813,131500,2600190360,7170,7170,7170,7170,4
|
|
20240813,131400,2600161680,7200,7200,7200,7200,1
|
|
20240813,131300,2600154480,7200,7200,7200,7200,0
|
|
20240813,131200,2600154480,7200,7200,7200,7200,0
|
|
20240813,131100,2600154480,7200,7200,7200,7200,0
|
|
20240813,131000,2600154480,7200,7170,7200,7170,124
|
|
20240813,130900,2599265370,7200,7200,7200,7200,0
|
|
20240813,130800,2599265370,7200,7170,7200,7170,242
|
|
20240813,130700,2597530170,7200,7180,7200,7170,26
|
|
20240813,130600,2597343550,7200,7200,7200,7200,6
|
|
20240813,130500,2597300350,7210,7210,7210,7210,0
|
|
20240813,130400,2597300350,7210,7210,7210,7210,0
|
|
20240813,130300,2597300350,7210,7210,7210,7210,0
|
|
20240813,130200,2597300350,7210,7210,7210,7210,0
|
|
20240813,130100,2597300350,7210,7210,7210,7210,1
|
|
20240813,130000,2597293140,7210,7210,7210,7210,0
|
|
20240813,125900,2597293140,7210,7210,7210,7160,438
|
|
20240813,125800,2594156820,7210,7210,7210,7210,2
|
|
20240813,125700,2594142400,7180,7150,7180,7150,170
|
|
20240813,125600,2592924800,7150,7170,7170,7150,701
|
|
20240813,125500,2587910480,7180,7170,7180,7170,273
|
|
20240813,125400,2585953050,7150,7210,7210,7140,4130
|
|
20240813,125300,2556417370,7180,7180,7210,7180,102
|
|
20240813,125200,2555684980,7210,7210,7210,7210,1
|
|
20240813,125100,2555677770,7200,7200,7200,7200,19
|
|
20240813,125000,2555540970,7220,7220,7220,7220,1
|
|
20240813,124900,2555533750,7180,7200,7200,7180,993
|
|
20240813,124800,2548391950,7230,7200,7230,7200,277
|
|
20240813,124700,2546397520,7240,7200,7240,7200,2
|
|
20240813,124600,2546383080,7240,7240,7240,7240,1
|
|
20240813,124500,2546375840,7200,7210,7210,7200,1165
|
|
20240813,124400,2537986950,7220,7220,7220,7220,0
|
|
20240813,124300,2537986950,7220,7260,7260,7220,1550
|
|
20240813,124200,2526783560,7270,7250,7270,7250,4
|
|
20240813,124100,2526754540,7270,7270,7270,7270,0
|
|
20240813,124000,2526754540,7270,7270,7270,7270,0
|
|
20240813,123900,2526754540,7270,7230,7270,7220,263
|
|
20240813,123800,2524853570,7250,7250,7250,7250,8
|
|
20240813,123700,2524795570,7280,7210,7280,7210,61
|
|
20240813,123600,2524355690,7220,7250,7250,7200,1363
|
|
20240813,123500,2514505340,7250,7250,7250,7250,0
|
|
20240813,123400,2514505340,7250,7260,7260,7250,214
|
|
20240813,123300,2512952660,7260,7260,7260,7260,41
|
|
20240813,123200,2512655000,7290,7290,7290,7290,0
|
|
20240813,123100,2512655000,7290,7270,7290,7260,200
|
|
20240813,123000,2511200690,7290,7280,7290,7270,276
|
|
20240813,122900,2509191910,7280,7280,7280,7270,163
|
|
20240813,122800,2508006070,7280,7280,7280,7280,5
|
|
20240813,122700,2507969670,7280,7280,7280,7280,0
|
|
20240813,122600,2507969670,7280,7280,7280,7280,12
|
|
20240813,122500,2507882310,7290,7290,7290,7290,0
|
|
20240813,122400,2507882310,7290,7290,7290,7290,190
|
|
20240813,122300,2506497210,7290,7290,7290,7290,84
|
|
20240813,122200,2505884850,7290,7290,7290,7290,0
|
|
20240813,122100,2505884850,7290,7290,7290,7290,0
|
|
20240813,122000,2505884850,7290,7290,7290,7290,0
|
|
20240813,121900,2505884850,7290,7290,7290,7290,0
|
|
20240813,121800,2505884850,7290,7270,7290,7260,639
|
|
20240813,121700,2501239680,7270,7310,7310,7270,1301
|
|
20240813,121600,2491749800,7320,7330,7330,7310,185
|
|
20240813,121500,2490397180,7330,7330,7330,7330,0
|
|
20240813,121400,2490397180,7330,7330,7330,7330,64
|
|
20240813,121300,2489928060,7330,7350,7350,7330,680
|
|
20240813,121200,2484940840,7350,7350,7370,7340,396
|
|
20240813,121100,2482028670,7350,7340,7360,7330,206
|
|
20240813,121000,2480514850,7310,7310,7310,7310,0
|
|
20240813,120900,2480514850,7310,7310,7350,7310,102
|
|
20240813,120800,2479769190,7290,7280,7350,7280,2152
|
|
20240813,120700,2463975110,7260,7270,7280,7260,196
|
|
20240813,120600,2462551140,7260,7260,7260,7260,0
|
|
20240813,120500,2462551140,7260,7260,7260,7260,0
|
|
20240813,120400,2462551140,7260,7260,7280,7260,302
|
|
20240813,120300,2460353700,7250,7250,7260,7250,239
|
|
20240813,120200,2458620800,7290,7290,7290,7250,168
|
|
20240813,120100,2457396120,7250,7300,7300,7250,4
|
|
20240813,120000,2457367050,7300,7260,7300,7260,147
|
|
20240813,115900,2456299710,7250,7260,7260,7250,280
|
|
20240813,115800,2454266920,7260,7260,7260,7260,1
|
|
20240813,115700,2454259660,7260,7260,7310,7260,810
|
|
20240813,115600,2448378860,7260,7270,7270,7260,756
|
|
20240813,115500,2442882750,7270,7280,7280,7270,100
|
|
20240813,115400,2442155490,7310,7260,7310,7260,23
|
|
20240813,115300,2441988040,7320,7280,7320,7280,634
|
|
20240813,115200,2437360550,7280,7280,7280,7280,565
|
|
20240813,115100,2433247350,7280,7250,7280,7250,592
|
|
20240813,115000,2428941840,7240,7230,7240,7230,88
|
|
20240813,114900,2428305590,7230,7250,7250,7230,73
|
|
20240813,114800,2427777780,7230,7250,7250,7230,371
|
|
20240813,114700,2425095430,7230,7230,7230,7230,307
|
|
20240813,114600,2422875820,7230,7240,7240,7230,50
|
|
20240813,114500,2422513830,7240,7240,7240,7240,1
|
|
20240813,114400,2422506590,7260,7270,7270,7260,128
|
|
20240813,114300,2421576950,7270,7260,7270,7260,781
|
|
20240813,114200,2415902570,7260,7260,7260,7260,65
|
|
20240813,114100,2415430670,7260,7220,7260,7220,1299
|
|
20240813,114000,2406016210,7220,7230,7230,7220,377
|
|
20240813,113900,2403290830,7220,7220,7220,7210,7
|
|
20240813,113800,2403240300,7220,7220,7230,7220,414
|
|
20240813,113700,2400251130,7220,7230,7230,7220,229
|
|
20240813,113600,2398596960,7230,7240,7250,7230,189
|
|
20240813,113500,2397229260,7240,7250,7250,7240,46
|
|
20240813,113400,2396895770,7250,7250,7250,7250,36
|
|
20240813,113300,2396634770,7250,7250,7270,7250,201
|
|
20240813,113200,2395175670,7240,7240,7240,7240,0
|
|
20240813,113100,2395175670,7240,7240,7240,7240,44
|
|
20240813,113000,2394857110,7230,7230,7260,7220,1618
|
|
20240813,112900,2383157950,7230,7230,7230,7230,294
|
|
20240813,112800,2381032330,7220,7210,7220,7210,56
|
|
20240813,112700,2380628020,7240,7240,7250,7200,553
|
|
20240813,112600,2376623820,7240,7200,7240,7200,1714
|
|
20240813,112500,2364250220,7190,7190,7190,7190,60
|
|
20240813,112400,2363818820,7190,7220,7220,7190,258
|
|
20240813,112300,2361963560,7220,7210,7220,7210,195
|
|
20240813,112200,2360557600,7200,7200,7200,7200,0
|
|
20240813,112100,2360557600,7200,7190,7200,7170,1156
|
|
20240813,112000,2352237680,7190,7160,7190,7160,82
|
|
20240813,111900,2351648130,7160,7170,7170,7160,62
|
|
20240813,111800,2351204160,7170,7170,7170,7170,35
|
|
20240813,111700,2350953210,7170,7170,7170,7170,350
|
|
20240813,111600,2348443710,7170,7160,7190,7160,891
|
|
20240813,111500,2342052100,7160,7180,7180,7160,400
|
|
20240813,111400,2339186820,7170,7190,7200,7170,471
|
|
20240813,111300,2335796040,7160,7170,7170,7160,249
|
|
20240813,111200,2334012260,7170,7180,7180,7170,950
|
|
20240813,111100,2327200420,7200,7200,7200,7180,36
|
|
20240813,111000,2326941240,7200,7200,7200,7200,66
|
|
20240813,110900,2326466040,7200,7200,7200,7200,0
|
|
20240813,110800,2326466040,7200,7200,7200,7200,2
|
|
20240813,110700,2326451640,7210,7160,7210,7150,203
|
|
20240813,110600,2324997770,7200,7170,7200,7150,1029
|
|
20240813,110500,2317627160,7170,7200,7200,7170,202
|
|
20240813,110400,2316172790,7210,7200,7210,7200,184
|
|
20240813,110300,2314847670,7200,7200,7200,7200,0
|
|
20240813,110200,2314847670,7200,7200,7200,7200,32
|
|
20240813,110100,2314617270,7200,7160,7200,7150,838
|
|
20240813,110000,2308619840,7160,7200,7200,7160,251
|
|
20240813,105900,2306820260,7170,7160,7200,7160,362
|
|
20240813,105800,2304222720,7190,7180,7190,7180,2
|
|
20240813,105700,2304208350,7150,7200,7200,7150,861
|
|
20240813,105600,2298037740,7170,7170,7200,7140,574
|
|
20240813,105500,2293924620,7210,7210,7210,7210,0
|
|
20240813,105400,2293924620,7210,7160,7210,7160,480
|
|
20240813,105300,2290487770,7150,7150,7150,7140,1359
|
|
20240813,105200,2280777560,7150,7190,7190,7150,673
|
|
20240813,105100,2275955600,7210,7210,7210,7190,133
|
|
20240813,105000,2274998490,7220,7220,7220,7220,130
|
|
20240813,104900,2274059890,7220,7190,7220,7190,122
|
|
20240813,104800,2273182260,7210,7180,7220,7180,216
|
|
20240813,104700,2271631180,7180,7130,7180,7110,1534
|
|
20240813,104600,2260703440,7130,7170,7180,7120,1643
|
|
20240813,104500,2248972530,7190,7180,7190,7170,492
|
|
20240813,104400,2245444140,7180,7180,7190,7180,204
|
|
20240813,104300,2243979150,7180,7250,7290,7180,2104
|
|
20240813,104200,2228753030,7250,7250,7250,7250,1
|
|
20240813,104100,2228745780,7200,7250,7250,7200,1328
|
|
20240813,104000,2219181040,7260,7190,7260,7180,693
|
|
20240813,103900,2214194340,7180,7220,7220,7180,1405
|
|
20240813,103800,2204074880,7260,7230,7270,7230,3696
|
|
20240813,103700,2177312140,7230,7210,7250,7210,1190
|
|
20240813,103600,2168713210,7220,7160,7220,7150,2186
|
|
20240813,103500,2153040570,7160,7180,7180,7160,913
|
|
20240813,103400,2146491520,7170,7190,7190,7170,448
|
|
20240813,103300,2143277940,7190,7200,7210,7160,844
|
|
20240813,103200,2137212660,7200,7180,7200,7150,4824
|
|
20240813,103100,2102665940,7160,7180,7180,7140,50
|
|
20240813,103000,2102307880,7180,7140,7180,7120,1877
|
|
20240813,102900,2088918660,7140,7190,7190,7130,2150
|
|
20240813,102800,2073560610,7150,7210,7230,7150,5061
|
|
20240813,102700,2037205910,7200,7260,7260,7200,7673
|
|
20240813,102600,1981762440,7260,7290,7290,7250,1599
|
|
20240813,102500,1970152820,7290,7260,7290,7260,1365
|
|
20240813,102400,1960228560,7270,7290,7290,7250,2261
|
|
20240813,102300,1943809210,7290,7350,7370,7260,5059
|
|
20240813,102200,1906887480,7350,7360,7380,7350,3867
|
|
20240813,102100,1878430480,7360,7290,7360,7280,6729
|
|
20240813,102000,1829201130,7310,7290,7340,7270,5400
|
|
20240813,101900,1789804630,7300,7350,7390,7300,7047
|
|
20240813,101800,1738118520,7340,7420,7450,7270,18420
|
|
20240813,101700,1602734230,7450,7500,7560,7410,62209
|
|
20240813,101600,1136607920,7650,7650,7650,7650,0
|
|
20240813,101500,1136607920,7650,7650,7650,7650,0
|
|
20240813,101400,1136607920,7650,7260,7650,7250,52031
|
|
20240813,101300,746343750,7260,7310,7310,7260,4112
|
|
20240813,101200,716425090,7320,7370,7400,7310,15538
|
|
20240813,101100,601968580,7370,7320,7440,7260,34088
|
|
20240813,101000,350809260,7310,7210,7310,7190,12521
|
|
20240813,100900,259970360,7220,7050,7250,7050,9440
|
|
20240813,100800,192228970,7100,7090,7110,7090,315
|
|
20240813,100700,189991810,7090,7060,7090,7060,1300
|
|
20240813,100600,180785740,7060,7080,7080,7010,245
|
|
20240813,100500,179056840,7050,7080,7080,7050,327
|
|
20240813,100400,176748430,7080,7050,7080,7050,48
|
|
20240813,100300,176409980,7050,7080,7080,7050,5
|
|
20240813,100200,176374610,7050,7050,7080,7050,3
|
|
20240813,100100,176353430,7100,7110,7110,7050,3
|
|
20240813,100000,176332170,7050,7110,7110,7050,26
|
|
20240813,095900,176147370,7110,7110,7110,7050,3
|
|
20240813,095800,176126100,7050,7110,7110,7050,2
|
|
20240813,095700,176111940,7050,7110,7110,7050,2
|
|
20240813,095600,176097780,7050,7090,7120,7050,4120
|
|
20240813,095500,147036850,7090,7090,7120,7090,903
|
|
20240813,095400,140607580,7120,7120,7120,7120,11
|
|
20240813,095300,140529260,7130,7040,7130,7040,1756
|
|
20240813,095200,128078020,7070,7040,7070,7040,1002
|
|
20240813,095100,120995850,7010,7010,7010,7010,0
|
|
20240813,095000,120995850,7010,7040,7040,7010,2
|
|
20240813,094900,120981800,7000,7000,7000,7000,10
|
|
20240813,094800,120911800,7010,7010,7030,7010,661
|
|
20240813,094700,116277910,7010,7010,7010,7010,1
|
|
20240813,094600,116270900,6970,6970,6970,6970,14
|
|
20240813,094500,116173320,7010,7000,7010,7000,54
|
|
20240813,094400,115795310,7000,6960,7000,6960,2
|
|
20240813,094300,115781350,7000,6970,7000,6960,451
|
|
20240813,094200,112641250,7000,7000,7000,7000,0
|
|
20240813,094100,112641250,7000,7000,7000,7000,0
|
|
20240813,094000,112641250,7000,7000,7000,7000,0
|
|
20240813,093900,112641250,7000,7000,7000,7000,1
|
|
20240813,093800,112634250,6960,7010,7010,6960,141
|
|
20240813,093700,111652390,7030,7030,7030,7030,0
|
|
20240813,093600,111652390,7030,7030,7030,7030,0
|
|
20240813,093500,111652390,7030,7030,7030,7030,0
|
|
20240813,093400,111652390,7030,7030,7030,7030,1
|
|
20240813,093300,111645360,7000,7030,7030,7000,75
|
|
20240813,093200,111120330,7030,7000,7030,7000,250
|
|
20240813,093100,109368310,7000,7000,7000,7000,0
|
|
20240813,093000,109368310,7000,6960,7000,6960,51
|
|
20240813,092900,109013310,6960,6960,6960,6960,0
|
|
20240813,092800,109013310,6960,6970,6970,6960,1000
|
|
20240813,092700,102051840,6990,6990,6990,6990,0
|
|
20240813,092600,102051840,6990,6990,6990,6990,367
|
|
20240813,092500,99486510,6990,6990,6990,6990,0
|
|
20240813,092400,99486510,6990,6990,6990,6990,1
|
|
20240813,092300,99479520,6990,6980,6990,6980,20
|
|
20240813,092200,99339860,6960,6960,6960,6960,1
|
|
20240813,092100,99332900,6960,6960,6960,6960,81
|
|
20240813,092000,98769140,6950,6950,6950,6950,2
|
|
20240813,091900,98755240,6950,6950,6950,6950,38
|
|
20240813,091800,98491140,6980,6960,6980,6960,155
|
|
20240813,091700,97412320,6960,6960,6960,6960,150
|
|
20240813,091600,96368320,6960,6960,6960,6960,0
|
|
20240813,091500,96368320,6960,6970,6970,6960,380
|
|
20240813,091400,93722300,6970,6970,6970,6970,1
|
|
20240813,091300,93715330,6970,6990,7040,6960,1207
|
|
20240813,091200,85240400,6960,7000,7000,6950,2324
|
|
20240813,091100,69069760,7000,7000,7000,7000,7
|
|
20240813,091000,69020760,7000,7000,7000,7000,20
|
|
20240813,090900,68880760,7000,7000,7000,7000,779
|
|
20240813,090800,63427760,7000,7040,7040,7000,1300
|
|
20240813,090700,54326290,7040,7040,7040,7040,3
|
|
20240813,090600,54305170,7000,7000,7000,7000,1
|
|
20240813,090500,54298170,7000,7050,7050,7000,447
|
|
20240813,090400,51156510,7050,7050,7060,7050,1230
|
|
20240813,090300,42483870,7060,7060,7060,7060,0
|
|
20240813,090200,42483870,7060,7050,7060,7010,2960
|
|
20240813,090100,21727480,7060,7040,7060,7040,115
|
|
20240813,090000,20916250,6960,6960,7050,6960,2489
|