634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,193100,4952387400,10200,10200,10200,10200,11923
|
|
20240805,193000,4952387400,10200,10200,10200,10200,0
|
|
20240805,192900,4952387400,10200,10200,10200,10200,0
|
|
20240805,192800,4952387400,10200,10200,10200,10200,0
|
|
20240805,192700,4952387400,10200,10200,10200,10200,0
|
|
20240805,192600,4952387400,10200,10200,10200,10200,0
|
|
20240805,192500,4952387400,10200,10200,10200,10200,0
|
|
20240805,192400,4952387400,10200,10200,10200,10200,0
|
|
20240805,192300,4952387400,10200,10200,10200,10200,0
|
|
20240805,192200,4952387400,10200,10200,10200,10200,0
|
|
20240805,192100,4952387400,10200,10200,10200,10200,0
|
|
20240805,192000,4952387400,10200,10200,10200,10200,0
|
|
20240805,191900,4952387400,10200,10200,10200,10200,0
|
|
20240805,191800,4952387400,10200,10200,10200,10200,0
|
|
20240805,191700,4952387400,10200,10200,10200,10200,0
|
|
20240805,191600,4952387400,10200,10200,10200,10200,0
|
|
20240805,191500,4952387400,10200,10200,10200,10200,0
|
|
20240805,191400,4952387400,10200,10200,10200,10200,0
|
|
20240805,191300,4952387400,10200,10200,10200,10200,0
|
|
20240805,191200,4952387400,10200,10200,10200,10200,0
|
|
20240805,191100,4952387400,10200,10200,10200,10200,0
|
|
20240805,191000,4952387400,10200,10200,10200,10200,0
|
|
20240805,190900,4952387400,10200,10200,10200,10200,0
|
|
20240805,190800,4952387400,10200,10200,10200,10200,0
|
|
20240805,190700,4952387400,10200,10200,10200,10200,0
|
|
20240805,190600,4952387400,10200,10200,10200,10200,0
|
|
20240805,190500,4952387400,10200,10200,10200,10200,0
|
|
20240805,190400,4952387400,10200,10200,10200,10200,0
|
|
20240805,190300,4952387400,10200,10200,10200,10200,0
|
|
20240805,190200,4952387400,10200,10200,10200,10200,0
|
|
20240805,190100,4952387400,10200,10200,10200,10200,11923
|
|
20240805,190000,4952387400,10200,10200,10200,10200,0
|
|
20240805,185900,4952387400,10200,10200,10200,10200,0
|
|
20240805,185800,4952387400,10200,10200,10200,10200,0
|
|
20240805,185700,4952387400,10200,10200,10200,10200,0
|
|
20240805,185600,4952387400,10200,10200,10200,10200,0
|
|
20240805,185500,4952387400,10200,10200,10200,10200,0
|
|
20240805,185400,4952387400,10200,10200,10200,10200,0
|
|
20240805,185300,4952387400,10200,10200,10200,10200,0
|
|
20240805,185200,4952387400,10200,10200,10200,10200,0
|
|
20240805,185100,4952387400,10200,10200,10200,10200,0
|
|
20240805,185000,4952387400,10200,10200,10200,10200,0
|
|
20240805,184900,4952387400,10200,10200,10200,10200,0
|
|
20240805,184800,4952387400,10200,10200,10200,10200,0
|
|
20240805,184700,4952387400,10200,10200,10200,10200,0
|
|
20240805,184600,4952387400,10200,10200,10200,10200,0
|
|
20240805,184500,4952387400,10200,10200,10200,10200,0
|
|
20240805,184400,4952387400,10200,10200,10200,10200,0
|
|
20240805,184300,4952387400,10200,10200,10200,10200,0
|
|
20240805,184200,4952387400,10200,10200,10200,10200,0
|
|
20240805,184100,4952387400,10200,10200,10200,10200,0
|
|
20240805,184000,4952387400,10200,10200,10200,10200,0
|
|
20240805,183900,4952387400,10200,10200,10200,10200,0
|
|
20240805,183800,4952387400,10200,10200,10200,10200,0
|
|
20240805,183700,4952387400,10200,10200,10200,10200,0
|
|
20240805,183600,4952387400,10200,10200,10200,10200,0
|
|
20240805,183500,4952387400,10200,10200,10200,10200,0
|
|
20240805,183400,4952387400,10200,10200,10200,10200,0
|
|
20240805,183300,4952387400,10200,10200,10200,10200,0
|
|
20240805,183200,4952387400,10200,10200,10200,10200,0
|
|
20240805,183100,4952387400,10200,10200,10200,10200,11923
|
|
20240805,183000,4952387400,10200,10200,10200,10200,0
|
|
20240805,182900,4952387400,10200,10200,10200,10200,0
|
|
20240805,182800,4952387400,10200,10200,10200,10200,0
|
|
20240805,182700,4952387400,10200,10200,10200,10200,0
|
|
20240805,182600,4952387400,10200,10200,10200,10200,0
|
|
20240805,182500,4952387400,10200,10200,10200,10200,0
|
|
20240805,182400,4952387400,10200,10200,10200,10200,0
|
|
20240805,182300,4952387400,10200,10200,10200,10200,0
|
|
20240805,182200,4952387400,10200,10200,10200,10200,0
|
|
20240805,182100,4952387400,10200,10200,10200,10200,0
|
|
20240805,182000,4952387400,10200,10200,10200,10200,0
|
|
20240805,181900,4952387400,10200,10200,10200,10200,0
|
|
20240805,181800,4952387400,10200,10200,10200,10200,0
|
|
20240805,181700,4952387400,10200,10200,10200,10200,0
|
|
20240805,181600,4952387400,10200,10200,10200,10200,0
|
|
20240805,181500,4952387400,10200,10200,10200,10200,0
|
|
20240805,181400,4952387400,10200,10200,10200,10200,0
|
|
20240805,181300,4952387400,10200,10200,10200,10200,0
|
|
20240805,181200,4952387400,10200,10200,10200,10200,0
|
|
20240805,181100,4952387400,10200,10200,10200,10200,0
|
|
20240805,181000,4952387400,10200,10200,10200,10200,0
|
|
20240805,180900,4952387400,10200,10200,10200,10200,0
|
|
20240805,180800,4952387400,10200,10200,10200,10200,0
|
|
20240805,180700,4952387400,10200,10200,10200,10200,0
|
|
20240805,180600,4952387400,10200,10200,10200,10200,0
|
|
20240805,180500,4952387400,10200,10200,10200,10200,0
|
|
20240805,180400,4952387400,10200,10200,10200,10200,0
|
|
20240805,180300,4952387400,10200,10200,10200,10200,0
|
|
20240805,180200,4952387400,10200,10200,10200,10200,0
|
|
20240805,180100,4952387400,10200,10200,10200,10200,11923
|
|
20240805,180000,4952387400,10200,10200,10200,10200,0
|
|
20240805,175900,4952387400,10200,10200,10200,10200,0
|
|
20240805,175800,4952387400,10200,10200,10200,10200,0
|
|
20240805,175700,4952387400,10200,10200,10200,10200,0
|
|
20240805,175600,4952387400,10200,10200,10200,10200,0
|
|
20240805,175500,4952387400,10200,10200,10200,10200,0
|
|
20240805,175400,4952387400,10200,10200,10200,10200,0
|
|
20240805,175300,4952387400,10200,10200,10200,10200,0
|
|
20240805,175200,4952387400,10200,10200,10200,10200,0
|
|
20240805,175100,4952387400,10200,10200,10200,10200,0
|
|
20240805,175000,4952387400,10200,10200,10200,10200,0
|
|
20240805,174900,4952387400,10200,10200,10200,10200,0
|
|
20240805,174800,4952387400,10200,10200,10200,10200,0
|
|
20240805,174700,4952387400,10200,10200,10200,10200,0
|
|
20240805,174600,4952387400,10200,10200,10200,10200,0
|
|
20240805,174500,4952387400,10200,10200,10200,10200,0
|
|
20240805,174400,4952387400,10200,10200,10200,10200,0
|
|
20240805,174300,4952387400,10200,10200,10200,10200,0
|
|
20240805,174200,4952387400,10200,10200,10200,10200,0
|
|
20240805,174100,4952387400,10200,10200,10200,10200,0
|
|
20240805,174000,4952387400,10200,10200,10200,10200,0
|
|
20240805,173900,4952387400,10200,10200,10200,10200,0
|
|
20240805,173800,4952387400,10200,10200,10200,10200,0
|
|
20240805,173700,4952387400,10200,10200,10200,10200,0
|
|
20240805,173600,4952387400,10200,10200,10200,10200,0
|
|
20240805,173500,4952387400,10200,10200,10200,10200,0
|
|
20240805,173400,4952387400,10200,10200,10200,10200,0
|
|
20240805,173300,4952387400,10200,10200,10200,10200,0
|
|
20240805,173200,4952387400,10200,10200,10200,10200,0
|
|
20240805,173100,4952387400,10200,10200,10200,10200,11923
|
|
20240805,173000,4952387400,10200,10200,10200,10200,0
|
|
20240805,172900,4952387400,10200,10200,10200,10200,0
|
|
20240805,172800,4952387400,10200,10200,10200,10200,0
|
|
20240805,172700,4952387400,10200,10200,10200,10200,0
|
|
20240805,172600,4952387400,10200,10200,10200,10200,0
|
|
20240805,172500,4952387400,10200,10200,10200,10200,0
|
|
20240805,172400,4952387400,10200,10200,10200,10200,0
|
|
20240805,172300,4952387400,10200,10200,10200,10200,0
|
|
20240805,172200,4952387400,10200,10200,10200,10200,0
|
|
20240805,172100,4952387400,10200,10200,10200,10200,0
|
|
20240805,172000,4952387400,10200,10200,10200,10200,0
|
|
20240805,171900,4952387400,10200,10200,10200,10200,0
|
|
20240805,171800,4952387400,10200,10200,10200,10200,0
|
|
20240805,171700,4952387400,10200,10200,10200,10200,0
|
|
20240805,171600,4952387400,10200,10200,10200,10200,0
|
|
20240805,171500,4952387400,10200,10200,10200,10200,0
|
|
20240805,171400,4952387400,10200,10200,10200,10200,0
|
|
20240805,171300,4952387400,10200,10200,10200,10200,0
|
|
20240805,171200,4952387400,10200,10200,10200,10200,0
|
|
20240805,171100,4952387400,10200,10200,10200,10200,0
|
|
20240805,171000,4952387400,10200,10200,10200,10200,0
|
|
20240805,170900,4952387400,10200,10200,10200,10200,0
|
|
20240805,170800,4952387400,10200,10200,10200,10200,0
|
|
20240805,170700,4952387400,10200,10200,10200,10200,0
|
|
20240805,170600,4952387400,10200,10200,10200,10200,0
|
|
20240805,170500,4952387400,10200,10200,10200,10200,0
|
|
20240805,170400,4952387400,10200,10200,10200,10200,0
|
|
20240805,170300,4952387400,10200,10200,10200,10200,0
|
|
20240805,170200,4952387400,10200,10200,10200,10200,0
|
|
20240805,170100,4952387400,10200,10200,10200,10200,11923
|
|
20240805,170000,4952387400,10200,10200,10200,10200,0
|
|
20240805,165900,4952387400,10200,10200,10200,10200,0
|
|
20240805,165800,4952387400,10200,10200,10200,10200,0
|
|
20240805,165700,4952387400,10200,10200,10200,10200,0
|
|
20240805,165600,4952387400,10200,10200,10200,10200,0
|
|
20240805,165500,4952387400,10200,10200,10200,10200,0
|
|
20240805,165400,4952387400,10200,10200,10200,10200,0
|
|
20240805,165300,4952387400,10200,10200,10200,10200,0
|
|
20240805,165200,4952387400,10200,10200,10200,10200,0
|
|
20240805,165100,4952387400,10200,10200,10200,10200,0
|
|
20240805,165000,4952387400,10200,10200,10200,10200,0
|
|
20240805,164900,4952387400,10200,10200,10200,10200,0
|
|
20240805,164800,4952387400,10200,10200,10200,10200,0
|
|
20240805,164700,4952387400,10200,10200,10200,10200,0
|
|
20240805,164600,4952387400,10200,10200,10200,10200,0
|
|
20240805,164500,4952387400,10200,10200,10200,10200,0
|
|
20240805,164400,4952387400,10200,10200,10200,10200,0
|
|
20240805,164300,4952387400,10200,10200,10200,10200,0
|
|
20240805,164200,4952387400,10200,10200,10200,10200,0
|
|
20240805,164100,4952387400,10200,10200,10200,10200,0
|
|
20240805,164000,4952387400,10200,10200,10200,10200,0
|
|
20240805,163900,4952387400,10200,10200,10200,10200,0
|
|
20240805,163800,4952387400,10200,10200,10200,10200,0
|
|
20240805,163700,4952387400,10200,10200,10200,10200,0
|
|
20240805,163600,4952387400,10200,10200,10200,10200,0
|
|
20240805,163500,4952387400,10200,10200,10200,10200,0
|
|
20240805,163400,4952387400,10200,10200,10200,10200,0
|
|
20240805,163300,4952387400,10200,10200,10200,10200,0
|
|
20240805,163200,4952387400,10200,10200,10200,10200,0
|
|
20240805,163100,4952387400,10200,10200,10200,10200,11923
|
|
20240805,163000,4952387400,10200,10200,10200,10200,0
|
|
20240805,162900,4952387400,10200,10200,10200,10200,0
|
|
20240805,162800,4952387400,10200,10200,10200,10200,0
|
|
20240805,162700,4952387400,10200,10200,10200,10200,0
|
|
20240805,162600,4952387400,10200,10200,10200,10200,0
|
|
20240805,162500,4952387400,10200,10200,10200,10200,0
|
|
20240805,162400,4952387400,10200,10200,10200,10200,0
|
|
20240805,162300,4952387400,10200,10200,10200,10200,0
|
|
20240805,162200,4952387400,10200,10200,10200,10200,0
|
|
20240805,162100,4952387400,10200,10200,10200,10200,0
|
|
20240805,162000,4952387400,10200,10200,10200,10200,0
|
|
20240805,161900,4952387400,10200,10200,10200,10200,0
|
|
20240805,161800,4952387400,10200,10200,10200,10200,0
|
|
20240805,161700,4952387400,10200,10200,10200,10200,0
|
|
20240805,161600,4952387400,10200,10200,10200,10200,0
|
|
20240805,161500,4952387400,10200,10200,10200,10200,0
|
|
20240805,161400,4952387400,10200,10200,10200,10200,0
|
|
20240805,161300,4952387400,10200,10200,10200,10200,0
|
|
20240805,161200,4952387400,10200,10200,10200,10200,0
|
|
20240805,161100,4952387400,10200,10200,10200,10200,0
|
|
20240805,161000,4952387400,10200,10200,10200,10200,0
|
|
20240805,160900,4952387400,10200,10200,10200,10200,0
|
|
20240805,160800,4952387400,10200,10200,10200,10200,0
|
|
20240805,160700,4952387400,10200,10200,10200,10200,0
|
|
20240805,160600,4952387400,10200,10200,10200,10200,0
|
|
20240805,160500,4952387400,10200,10200,10200,10200,0
|
|
20240805,160400,4952387400,10200,10200,10200,10200,0
|
|
20240805,160300,4952387400,10200,10200,10200,10200,0
|
|
20240805,160200,4952387400,10200,10200,10200,10200,0
|
|
20240805,160100,4952387400,10200,10200,10200,10200,11923
|
|
20240805,160000,4952387400,10200,10200,10200,10200,0
|
|
20240805,155900,4952387400,10200,10200,10200,10200,0
|
|
20240805,155800,4952387400,10200,10200,10200,10200,0
|
|
20240805,155700,4952387400,10200,10200,10200,10200,0
|
|
20240805,155600,4952387400,10200,10200,10200,10200,0
|
|
20240805,155500,4952387400,10200,10200,10200,10200,0
|
|
20240805,155400,4952387400,10200,10200,10200,10200,0
|
|
20240805,155300,4952387400,10200,10200,10200,10200,0
|
|
20240805,155200,4952387400,10200,10200,10200,10200,0
|
|
20240805,155100,4952387400,10200,10200,10200,10200,0
|
|
20240805,155000,4952387400,10200,10200,10200,10200,0
|
|
20240805,154900,4952387400,10200,10200,10200,10200,0
|
|
20240805,154800,4952387400,10200,10200,10200,10200,0
|
|
20240805,154700,4952387400,10200,10200,10200,10200,0
|
|
20240805,154600,4952387400,10200,10200,10200,10200,0
|
|
20240805,154500,4952387400,10200,10200,10200,10200,0
|
|
20240805,154400,4952387400,10200,10200,10200,10200,0
|
|
20240805,154300,4952387400,10200,10200,10200,10200,0
|
|
20240805,154200,4952387400,10200,10200,10200,10200,0
|
|
20240805,154100,4952387400,10200,10200,10200,10200,0
|
|
20240805,154000,4952387400,10200,10200,10200,10200,0
|
|
20240805,153900,4952387400,10200,10200,10200,10200,0
|
|
20240805,153800,4952387400,10200,10200,10200,10200,0
|
|
20240805,153700,4952387400,10200,10200,10200,10200,0
|
|
20240805,153600,4952387400,10200,10200,10200,10200,0
|
|
20240805,153500,4952387400,10200,10200,10200,10200,0
|
|
20240805,153400,4952387400,10200,10200,10200,10200,0
|
|
20240805,153300,4952387400,10200,10200,10200,10200,0
|
|
20240805,153200,4952387400,10200,10200,10200,10200,0
|
|
20240805,153100,4952387400,10200,10200,10200,10200,11923
|
|
20240805,153000,4952387400,10200,10200,10200,10200,11923
|
|
20240805,152900,4830772800,10220,10220,10220,10220,0
|
|
20240805,152800,4830772800,10220,10220,10220,10220,0
|
|
20240805,152700,4830772800,10220,10220,10220,10220,0
|
|
20240805,152600,4830772800,10220,10220,10220,10220,0
|
|
20240805,152500,4830772800,10220,10220,10220,10220,0
|
|
20240805,152400,4830772800,10220,10220,10220,10220,0
|
|
20240805,152300,4830772800,10220,10220,10220,10220,0
|
|
20240805,152200,4830772800,10220,10220,10220,10220,0
|
|
20240805,152100,4830772800,10220,10220,10220,10220,0
|
|
20240805,152000,4830772800,10220,10220,10220,10220,0
|
|
20240805,151900,4830772800,10220,10270,10270,10220,4847
|
|
20240805,151800,4781205260,10220,10280,10280,10190,1506
|
|
20240805,151700,4765757670,10190,10280,10300,10190,1068
|
|
20240805,151600,4754772010,10270,10160,10280,10150,4857
|
|
20240805,151500,4705269780,10150,10140,10190,10140,2079
|
|
20240805,151400,4684152350,10130,10070,10130,10050,3353
|
|
20240805,151300,4650265180,10080,10090,10090,10070,295
|
|
20240805,151200,4647291780,10070,10060,10100,10060,495
|
|
20240805,151100,4642297020,10060,10060,10060,10030,2960
|
|
20240805,151000,4612602590,10060,10130,10140,10050,3969
|
|
20240805,150900,4572603790,10140,10140,10160,10130,2746
|
|
20240805,150800,4544762980,10160,10160,10170,10150,661
|
|
20240805,150700,4538047090,10160,10130,10170,10130,1923
|
|
20240805,150600,4518545840,10130,10150,10150,10100,1681
|
|
20240805,150500,4501518250,10150,10210,10210,10100,2104
|
|
20240805,150400,4480173620,10210,10220,10220,10170,247
|
|
20240805,150300,4477654220,10200,10270,10270,10200,4223
|
|
20240805,150200,4434408220,10260,10220,10260,10220,1848
|
|
20240805,150100,4415500110,10260,10220,10280,10220,1910
|
|
20240805,150000,4395913090,10270,10210,10290,10200,521
|
|
20240805,145900,4390566310,10200,10080,10200,10080,2140
|
|
20240805,145800,4368824500,10030,9970,10090,9970,5190
|
|
20240805,145700,4316824040,9940,9830,9940,9810,2425
|
|
20240805,145600,4292872980,9830,9830,9900,9820,3783
|
|
20240805,145500,4255603120,9820,9900,9940,9800,3030
|
|
20240805,145400,4225770150,9900,10000,10000,9900,6194
|
|
20240805,145300,4164004240,10000,10010,10030,10000,2379
|
|
20240805,145200,4140200360,10010,10060,10060,10010,3505
|
|
20240805,145100,4105062510,10100,10110,10140,10070,3831
|
|
20240805,145000,4066352990,10110,10120,10130,10100,4576
|
|
20240805,144900,4020062440,10120,10140,10200,10120,989
|
|
20240805,144800,4010020840,10140,10260,10280,10140,1742
|
|
20240805,144700,3992299810,10200,10210,10250,10160,631
|
|
20240805,144600,3985880640,10270,10280,10400,10140,4064
|
|
20240805,144500,3944090050,10250,10250,10280,10250,1113
|
|
20240805,144400,3932670100,10240,10180,10240,10160,5243
|
|
20240805,144300,3879178430,10170,10180,10180,10170,299
|
|
20240805,144200,3876135730,10180,10210,10210,10150,1750
|
|
20240805,144100,3858346510,10210,10190,10210,10180,1210
|
|
20240805,144000,3846016390,10190,10260,10260,10190,1192
|
|
20240805,143900,3833841680,10260,10290,10290,10260,1120
|
|
20240805,143800,3822344140,10290,10220,10290,10220,1576
|
|
20240805,143700,3806208780,10220,10230,10230,10210,1483
|
|
20240805,143600,3791055340,10150,10290,10290,10150,5788
|
|
20240805,143500,3732065490,10290,10350,10350,10220,2438
|
|
20240805,143400,3706997570,10390,10400,10430,10210,3458
|
|
20240805,143300,3671014980,10380,10410,10410,10380,5733
|
|
20240805,143200,3611465800,10410,10440,10440,10400,11922
|
|
20240805,143100,3487453500,10460,10490,10490,10440,1702
|
|
20240805,143000,3469630730,10490,10500,10510,10490,1163
|
|
20240805,142900,3457419980,10500,10500,10500,10490,4517
|
|
20240805,142800,3410005480,10520,10570,10570,10500,1820
|
|
20240805,142700,3390854990,10580,10600,10620,10580,828
|
|
20240805,142600,3382080120,10590,10650,10650,10590,7581
|
|
20240805,142500,3301413430,10680,10680,10680,10680,0
|
|
20240805,142400,3301413430,10680,10680,10680,10680,0
|
|
20240805,142300,3301413430,10680,10680,10680,10680,0
|
|
20240805,142200,3301413430,10680,10680,10680,10680,0
|
|
20240805,142100,3301413430,10680,10680,10680,10680,0
|
|
20240805,142000,3301413430,10680,10680,10680,10680,0
|
|
20240805,141900,3301413430,10680,10680,10680,10680,0
|
|
20240805,141800,3301413430,10680,10680,10680,10680,0
|
|
20240805,141700,3301413430,10680,10680,10680,10680,0
|
|
20240805,141600,3301413430,10680,10680,10680,10680,0
|
|
20240805,141500,3301413430,10680,10680,10680,10680,0
|
|
20240805,141400,3301413430,10680,10680,10680,10680,0
|
|
20240805,141300,3301413430,10680,10680,10680,10680,0
|
|
20240805,141200,3301413430,10680,10680,10680,10680,0
|
|
20240805,141100,3301413430,10680,10680,10680,10680,0
|
|
20240805,141000,3301413430,10680,10680,10680,10680,0
|
|
20240805,140900,3301413430,10680,10680,10680,10680,0
|
|
20240805,140800,3301413430,10680,10680,10680,10680,0
|
|
20240805,140700,3301413430,10680,10680,10680,10680,0
|
|
20240805,140600,3301413430,10680,10680,10680,10680,0
|
|
20240805,140500,3301413430,10680,10680,10680,10680,0
|
|
20240805,140400,3301413430,10680,10680,10680,10680,0
|
|
20240805,140300,3301413430,10680,10680,10680,10680,0
|
|
20240805,140200,3301413430,10680,10680,10680,10680,0
|
|
20240805,140100,3301413430,10680,10680,10680,10680,0
|
|
20240805,140000,3301413430,10680,10680,10680,10680,0
|
|
20240805,135900,3301413430,10680,10680,10680,10680,0
|
|
20240805,135800,3301413430,10680,10680,10680,10680,0
|
|
20240805,135700,3301413430,10680,10680,10680,10680,0
|
|
20240805,135600,3301413430,10680,10680,10680,10680,609
|
|
20240805,135500,3294909310,10690,10710,10710,10690,568
|
|
20240805,135400,3288836920,10710,10710,10720,10700,716
|
|
20240805,135300,3281172810,10710,10740,10740,10710,216
|
|
20240805,135200,3278858180,10740,10700,10740,10700,634
|
|
20240805,135100,3272064800,10710,10710,10710,10700,1194
|
|
20240805,135000,3259279110,10720,10720,10720,10700,362
|
|
20240805,134900,3255401670,10720,10710,10720,10710,144
|
|
20240805,134800,3253858310,10720,10730,10740,10720,401
|
|
20240805,134700,3249557650,10730,10730,10740,10730,231
|
|
20240805,134600,3247078180,10730,10700,10740,10690,2909
|
|
20240805,134500,3215944810,10700,10690,10710,10690,536
|
|
20240805,134400,3210208580,10690,10740,10740,10690,883
|
|
20240805,134300,3200752120,10730,10750,10760,10730,407
|
|
20240805,134200,3196381680,10760,10760,10760,10760,202
|
|
20240805,134100,3194208160,10760,10750,10760,10750,222
|
|
20240805,134000,3191820820,10730,10740,10740,10730,192
|
|
20240805,133900,3189760250,10740,10740,10740,10730,200
|
|
20240805,133800,3187612750,10740,10740,10750,10720,289
|
|
20240805,133700,3184510770,10740,10740,10740,10740,115
|
|
20240805,133600,3183275670,10740,10730,10750,10730,324
|
|
20240805,133500,3179795750,10730,10740,10760,10730,704
|
|
20240805,133400,3172233470,10750,10770,10780,10730,348
|
|
20240805,133300,3168493660,10750,10800,10800,10750,311
|
|
20240805,133200,3165138660,10800,10790,10810,10790,658
|
|
20240805,133100,3158031370,10790,10790,10790,10780,416
|
|
20240805,133000,3153545220,10790,10790,10790,10790,109
|
|
20240805,132900,3152369110,10790,10790,10800,10760,884
|
|
20240805,132800,3142840850,10770,10760,10770,10760,511
|
|
20240805,132700,3137338760,10760,10750,10760,10750,315
|
|
20240805,132600,3133951980,10750,10750,10770,10750,296
|
|
20240805,132500,3130766660,10750,10760,10760,10750,208
|
|
20240805,132400,3128529760,10740,10740,10750,10740,540
|
|
20240805,132300,3122729100,10750,10740,10760,10740,882
|
|
20240805,132200,3113250240,10710,10710,10710,10710,619
|
|
20240805,132100,3106620750,10710,10700,10710,10700,749
|
|
20240805,132000,3098606180,10710,10740,10740,10710,2318
|
|
20240805,131900,3073736250,10740,10740,10750,10740,1795
|
|
20240805,131800,3054456840,10740,10740,10740,10740,270
|
|
20240805,131700,3051557040,10730,10730,10730,10730,233
|
|
20240805,131600,3049056950,10740,10740,10740,10740,30
|
|
20240805,131500,3048734750,10740,10730,10740,10710,520
|
|
20240805,131400,3043157310,10710,10710,10710,10710,47
|
|
20240805,131300,3042653940,10710,10710,10710,10710,39
|
|
20240805,131200,3042236250,10700,10700,10700,10680,426
|
|
20240805,131100,3037678840,10700,10730,10730,10700,651
|
|
20240805,131000,3030698850,10730,10740,10760,10720,1057
|
|
20240805,130900,3019335140,10720,10700,10720,10680,742
|
|
20240805,130800,3011392890,10700,10680,10700,10680,828
|
|
20240805,130700,3002540990,10690,10690,10690,10690,376
|
|
20240805,130600,2998521550,10680,10720,10720,10680,326
|
|
20240805,130500,2995032450,10720,10680,10720,10670,1095
|
|
20240805,130400,2983338390,10680,10680,10690,10660,1469
|
|
20240805,130300,2967655020,10680,10710,10710,10680,1860
|
|
20240805,130200,2947769660,10740,10740,10740,10740,4
|
|
20240805,130100,2947726700,10740,10740,10740,10740,1
|
|
20240805,130000,2947715960,10700,10700,10700,10700,0
|
|
20240805,125900,2947715960,10700,10710,10710,10700,2815
|
|
20240805,125800,2917592210,10710,10740,10740,10700,371
|
|
20240805,125700,2913620170,10750,10750,10750,10750,501
|
|
20240805,125600,2908234420,10710,10720,10720,10710,1441
|
|
20240805,125500,2892798670,10720,10710,10730,10700,1169
|
|
20240805,125400,2880271090,10730,10730,10730,10700,793
|
|
20240805,125300,2871773430,10740,10730,10740,10710,5592
|
|
20240805,125200,2811857890,10750,10760,10760,10740,543
|
|
20240805,125100,2806020770,10750,10750,10760,10750,196
|
|
20240805,125000,2803913000,10760,10760,10760,10760,139
|
|
20240805,124900,2802417360,10760,10760,10760,10760,198
|
|
20240805,124800,2800286880,10760,10760,10760,10760,0
|
|
20240805,124700,2800286880,10760,10760,10760,10760,138
|
|
20240805,124600,2798802000,10760,10770,10770,10760,94
|
|
20240805,124500,2797789830,10780,10780,10780,10770,112
|
|
20240805,124400,2796583030,10780,10770,10780,10760,329
|
|
20240805,124300,2793039640,10770,10740,10770,10730,1869
|
|
20240805,124200,2772957790,10740,10750,10750,10740,882
|
|
20240805,124100,2763483290,10740,10780,10780,10740,2551
|
|
20240805,124000,2736048950,10800,10790,10800,10790,63
|
|
20240805,123900,2735369160,10790,10790,10790,10780,242
|
|
20240805,123800,2732757990,10790,10780,10800,10780,745
|
|
20240805,123700,2724723440,10790,10790,10790,10790,94
|
|
20240805,123600,2723709180,10780,10790,10790,10770,472
|
|
20240805,123500,2718620880,10800,10790,10800,10790,439
|
|
20240805,123400,2713884050,10790,10800,10800,10790,273
|
|
20240805,123300,2710937930,10790,10790,10790,10790,283
|
|
20240805,123200,2707884360,10790,10790,10790,10790,119
|
|
20240805,123100,2706600350,10770,10780,10780,10770,520
|
|
20240805,123000,2700999920,10790,10780,10790,10770,648
|
|
20240805,122900,2694014520,10790,10810,10810,10790,3540
|
|
20240805,122800,2655780690,10810,10820,10840,10810,558
|
|
20240805,122700,2649746480,10810,10820,10820,10810,624
|
|
20240805,122600,2642998060,10820,10840,10840,10820,63
|
|
20240805,122500,2642315810,10840,10850,10850,10840,231
|
|
20240805,122400,2639809570,10860,10850,10860,10850,64
|
|
20240805,122300,2639115140,10830,10830,10830,10830,250
|
|
20240805,122200,2636407640,10840,10820,10840,10820,1220
|
|
20240805,122100,2623205240,10820,10810,10850,10810,468
|
|
20240805,122000,2618132690,10810,10820,10840,10810,230
|
|
20240805,121900,2615644770,10840,10830,10840,10820,671
|
|
20240805,121800,2608380140,10850,10850,10850,10850,20
|
|
20240805,121700,2608163140,10850,10820,10850,10820,22
|
|
20240805,121600,2607925040,10820,10820,10820,10820,80
|
|
20240805,121500,2607059440,10810,10810,10810,10810,0
|
|
20240805,121400,2607059440,10810,10820,10820,10810,505
|
|
20240805,121300,2601595610,10820,10830,10830,10820,244
|
|
20240805,121200,2598955200,10830,10830,10830,10830,648
|
|
20240805,121100,2591937360,10810,10820,10820,10810,420
|
|
20240805,121000,2587397120,10830,10830,10830,10830,406
|
|
20240805,120900,2583000140,10830,10830,10830,10830,595
|
|
20240805,120800,2576556290,10810,10810,10830,10810,716
|
|
20240805,120700,2568816090,10810,10830,10830,10810,596
|
|
20240805,120600,2562367910,10830,10830,10830,10830,0
|
|
20240805,120500,2562367910,10830,10840,10850,10820,2480
|
|
20240805,120400,2535522350,10850,10870,10870,10850,233
|
|
20240805,120300,2532991860,10870,10900,10900,10870,450
|
|
20240805,120200,2528094360,10930,10930,10930,10930,36
|
|
20240805,120100,2527700880,10900,10870,10900,10870,1045
|
|
20240805,120000,2516323040,10860,10860,10860,10860,116
|
|
20240805,115900,2515063280,10860,10850,10860,10830,64
|
|
20240805,115800,2514369820,10830,10830,10860,10830,1751
|
|
20240805,115700,2495399860,10830,10830,10830,10830,34
|
|
20240805,115600,2495031640,10820,10830,10830,10820,400
|
|
20240805,115500,2490700640,10870,10850,10870,10820,3547
|
|
20240805,115400,2452297140,10860,10860,10860,10860,500
|
|
20240805,115300,2446867140,10820,10820,10820,10820,0
|
|
20240805,115200,2446867140,10820,10840,10840,10820,1931
|
|
20240805,115100,2425966220,10830,10830,10830,10830,437
|
|
20240805,115000,2421233510,10860,10830,10860,10820,145
|
|
20240805,114900,2419664070,10820,10850,10850,10820,2074
|
|
20240805,114800,2397205780,10840,10840,10840,10830,1032
|
|
20240805,114700,2386024810,10870,10870,10870,10870,418
|
|
20240805,114600,2381481150,10840,10880,10890,10820,11178
|
|
20240805,114500,2260378740,10860,10860,10860,10860,2002
|
|
20240805,114400,2238637020,10870,10870,10870,10870,96
|
|
20240805,114300,2237593500,10880,10880,10880,10880,9
|
|
20240805,114200,2237495580,10870,10900,10900,10870,226
|
|
20240805,114100,2235038780,10900,10890,10900,10890,455
|
|
20240805,114000,2230081980,10880,10880,10880,10870,185
|
|
20240805,113900,2228070800,10900,10880,10900,10860,690
|
|
20240805,113800,2220560180,10870,10870,10870,10870,167
|
|
20240805,113700,2218744890,10870,10900,10900,10870,2142
|
|
20240805,113600,2195434610,10900,10940,10940,10900,2445
|
|
20240805,113500,2168780560,10910,10910,10910,10910,30
|
|
20240805,113400,2168453260,10910,10910,10910,10910,156
|
|
20240805,113300,2166751300,10910,10950,10950,10910,2442
|
|
20240805,113200,2140091950,10960,10950,10960,10950,11
|
|
20240805,113100,2139971400,10960,10960,10960,10960,1
|
|
20240805,113000,2139960440,10960,10980,10980,10960,986
|
|
20240805,112900,2129152880,10980,10980,10980,10980,4
|
|
20240805,112800,2129108960,10970,10980,11010,10970,81
|
|
20240805,112700,2128220280,11010,10960,11010,10960,6
|
|
20240805,112600,2128154380,10960,10960,10960,10940,21
|
|
20240805,112500,2127924240,10960,10940,10980,10940,1080
|
|
20240805,112400,2116080380,10940,10940,10940,10940,86
|
|
20240805,112300,2115139540,10950,10960,10960,10940,254
|
|
20240805,112200,2112359920,10930,10930,10930,10930,0
|
|
20240805,112100,2112359920,10930,10940,10950,10930,1433
|
|
20240805,112000,2096672600,10910,10920,10920,10910,385
|
|
20240805,111900,2092468990,10930,10940,10940,10920,256
|
|
20240805,111800,2089669490,10950,10930,10950,10920,876
|
|
20240805,111700,2080097560,10940,10950,10950,10940,86
|
|
20240805,111600,2079156600,10940,10940,10940,10940,161
|
|
20240805,111500,2077395260,10940,10940,10940,10940,534
|
|
20240805,111400,2071553300,10940,10940,10940,10940,287
|
|
20240805,111300,2068413520,10930,10920,10930,10920,15
|
|
20240805,111200,2068249580,10930,10950,10950,10930,739
|
|
20240805,111100,2060163980,10950,10950,10950,10950,68
|
|
20240805,111000,2059419380,10950,10950,10950,10940,1462
|
|
20240805,110900,2043420460,10930,10930,10930,10930,1006
|
|
20240805,110800,2032424880,10930,10940,10940,10930,1584
|
|
20240805,110700,2015109720,10950,10950,10950,10940,178
|
|
20240805,110600,2013162250,10950,10950,10950,10950,206
|
|
20240805,110500,2010906550,10950,10950,10950,10950,167
|
|
20240805,110400,2009077900,10970,10970,10970,10970,3
|
|
20240805,110300,2009044990,10940,10940,10940,10940,0
|
|
20240805,110200,2009044990,10940,10960,10960,10940,1108
|
|
20240805,110100,1996916680,10960,10950,10960,10950,175
|
|
20240805,110000,1994999260,10940,10970,10970,10940,577
|
|
20240805,105900,1988684960,10970,10970,10970,10970,5
|
|
20240805,105800,1988630110,10970,11000,11000,10970,792
|
|
20240805,105700,1979935570,11020,11020,11020,11020,0
|
|
20240805,105600,1979935570,11020,11000,11020,11000,1355
|
|
20240805,105500,1965029020,11000,10930,11000,10930,561
|
|
20240805,105400,1958865190,10930,10980,10980,10930,1600
|
|
20240805,105300,1941339050,10990,10930,10990,10930,1313
|
|
20240805,105200,1926935730,10910,11050,11050,10870,2572
|
|
20240805,105100,1898934210,11050,11000,11050,10990,833
|
|
20240805,105000,1889733420,11000,10990,11000,10990,500
|
|
20240805,104900,1884234920,11000,10990,11000,10930,497
|
|
20240805,104800,1878796520,10870,11000,11000,10870,3085
|
|
20240805,104700,1845029180,10990,10980,11010,10980,765
|
|
20240805,104600,1836620710,10980,10990,10990,10970,28
|
|
20240805,104500,1836313320,10990,10960,11000,10960,2413
|
|
20240805,104400,1809834580,10960,10960,10970,10960,17
|
|
20240805,104300,1809648250,10970,11060,11060,10970,701
|
|
20240805,104200,1801922030,11060,11070,11070,11060,69
|
|
20240805,104100,1801158810,11040,11040,11040,11040,18
|
|
20240805,104000,1800960090,11040,10990,11040,10990,1998
|
|
20240805,103900,1778972970,11000,11000,11000,10990,327
|
|
20240805,103800,1775376420,10990,10990,10990,10990,10
|
|
20240805,103700,1775266520,10980,10980,11000,10980,255
|
|
20240805,103600,1772464610,10960,11010,11010,10960,1484
|
|
20240805,103500,1756188230,10980,10960,10980,10920,562
|
|
20240805,103400,1750028230,10960,10960,10960,10960,4
|
|
20240805,103300,1749984390,10960,10980,10980,10960,6
|
|
20240805,103200,1749918570,11000,11000,11010,10950,924
|
|
20240805,103100,1739793030,10980,10940,10980,10940,631
|
|
20240805,103000,1732870220,10930,10930,10930,10930,693
|
|
20240805,102900,1725295730,10920,10960,10960,10920,2096
|
|
20240805,102800,1702360650,10960,11000,11000,10950,3483
|
|
20240805,102700,1664173630,11000,11030,11040,11000,651
|
|
20240805,102600,1657005980,11020,11030,11040,11020,763
|
|
20240805,102500,1648597310,11030,11040,11040,11020,246
|
|
20240805,102400,1645883890,11030,11030,11030,11030,0
|
|
20240805,102300,1645883890,11030,11070,11070,11030,647
|
|
20240805,102200,1638738050,11080,11080,11080,11080,111
|
|
20240805,102100,1637508170,11090,11090,11090,11070,777
|
|
20240805,102000,1628905020,11080,11080,11080,11080,1
|
|
20240805,101900,1628893940,11070,11120,11120,11070,199
|
|
20240805,101800,1626686900,11050,11030,11080,11030,8702
|
|
20240805,101700,1530526760,11020,11030,11030,11020,741
|
|
20240805,101600,1522356940,11040,11050,11050,11030,585
|
|
20240805,101500,1515900910,11050,11060,11060,11040,748
|
|
20240805,101400,1507639760,11070,11090,11090,11070,388
|
|
20240805,101300,1503340860,11090,11110,11110,11080,3551
|
|
20240805,101200,1463943970,11130,11100,11130,11100,654
|
|
20240805,101100,1456679970,11110,11110,11110,11110,11
|
|
20240805,101000,1456557760,11110,11100,11110,11100,240
|
|
20240805,100900,1453893660,11100,11110,11110,11100,1254
|
|
20240805,100800,1439974160,11130,11120,11130,11110,1852
|
|
20240805,100700,1419390710,11120,11120,11130,11120,1261
|
|
20240805,100600,1405367780,11120,11130,11130,11120,757
|
|
20240805,100500,1396949620,11150,11150,11150,11110,2351
|
|
20240805,100400,1370769430,11160,11170,11170,11160,217
|
|
20240805,100300,1368347680,11170,11160,11170,11160,311
|
|
20240805,100200,1364876910,11160,11160,11160,11160,11
|
|
20240805,100100,1364754150,11170,11190,11190,11170,1170
|
|
20240805,100000,1351673220,11180,11180,11180,11180,200
|
|
20240805,095900,1349437220,11180,11180,11180,11180,129
|
|
20240805,095800,1347995000,11170,11160,11170,11160,201
|
|
20240805,095700,1345749840,11180,11180,11180,11180,2
|
|
20240805,095600,1345727480,11150,11170,11170,11140,4459
|
|
20240805,095500,1296003030,11180,11180,11180,11180,106
|
|
20240805,095400,1294817950,11180,11190,11190,11180,41
|
|
20240805,095300,1294359310,11200,11200,11200,11200,0
|
|
20240805,095200,1294359310,11200,11160,11200,11150,431
|
|
20240805,095100,1289543760,11160,11160,11160,11150,708
|
|
20240805,095000,1281646790,11160,11190,11190,11160,93
|
|
20240805,094900,1280608100,11160,11160,11160,11160,0
|
|
20240805,094800,1280608100,11160,11170,11170,11160,262
|
|
20240805,094700,1277683330,11180,11170,11180,11170,335
|
|
20240805,094600,1273941040,11170,11180,11180,11160,261
|
|
20240805,094500,1271024100,11190,11220,11220,11190,611
|
|
20240805,094400,1264179270,11220,11210,11220,11200,122
|
|
20240805,094300,1262812720,11210,11230,11230,11210,747
|
|
20240805,094200,1254437690,11220,11200,11230,11200,55
|
|
20240805,094100,1253820080,11210,11210,11210,11210,9
|
|
20240805,094000,1253719190,11210,11210,11210,11190,752
|
|
20240805,093900,1245295900,11200,11250,11270,11200,1451
|
|
20240805,093800,1229028170,11250,11250,11270,11250,2295
|
|
20240805,093700,1203189000,11250,11240,11250,11240,164
|
|
20240805,093600,1201344990,11240,11260,11260,11230,332
|
|
20240805,093500,1197607720,11250,11260,11270,11230,3339
|
|
20240805,093400,1160059970,11290,11250,11370,11240,2540
|
|
20240805,093300,1131455890,11240,11210,11240,11210,587
|
|
20240805,093200,1124860110,11220,11230,11240,11220,1198
|
|
20240805,093100,1111416960,11220,11260,11260,11200,727
|
|
20240805,093000,1103271260,11250,11340,11380,11250,3877
|
|
20240805,092900,1059446410,11390,11270,11390,11260,3266
|
|
20240805,092800,1022519970,11260,11280,11280,11260,86
|
|
20240805,092700,1021550660,11280,11150,11280,11150,2930
|
|
20240805,092600,988717250,11150,11160,11190,11150,384
|
|
20240805,092500,984428900,11160,11090,11160,11080,1451
|
|
20240805,092400,968278490,11070,11110,11130,11070,3878
|
|
20240805,092300,925252540,11110,11190,11190,11100,1318
|
|
20240805,092200,910534040,11100,11050,11150,10980,627
|
|
20240805,092100,903583960,10820,11130,11130,10820,9721
|
|
20240805,092000,797392230,11120,11140,11160,11120,1131
|
|
20240805,091900,784774660,11140,11150,11150,11140,7
|
|
20240805,091800,784696620,11080,11160,11180,11080,4161
|
|
20240805,091700,738334660,11150,11180,11180,11140,2329
|
|
20240805,091600,712330290,11170,11200,11210,11170,1254
|
|
20240805,091500,698305200,11200,11250,11250,11200,359
|
|
20240805,091400,694273600,11270,11200,11280,11200,544
|
|
20240805,091300,688144450,11140,11170,11220,11140,802
|
|
20240805,091200,679201080,11230,11230,11250,11200,8746
|
|
20240805,091100,580999780,11230,11200,11240,11160,1429
|
|
20240805,091000,564985360,11200,11140,11200,11100,2600
|
|
20240805,090900,536032110,11150,11110,11160,11110,726
|
|
20240805,090800,527943780,11110,11160,11160,10810,10740
|
|
20240805,090700,409424430,11140,11220,11220,11120,5068
|
|
20240805,090600,352710760,11220,11220,11220,11220,35
|
|
20240805,090500,352318060,11220,11200,11240,11160,2078
|
|
20240805,090400,329071200,11200,11250,11290,11200,6390
|
|
20240805,090300,257209040,11250,11370,11380,11250,1934
|
|
20240805,090200,235326360,11370,11440,11440,11370,4517
|
|
20240805,090100,183765320,11430,11390,11430,11390,3550
|
|
20240805,090000,143293520,11400,11590,11640,11400,12432
|