634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,193100,1986002760,11310,11310,11310,11310,1585
|
|
20240809,193000,1986002760,11310,11310,11310,11310,0
|
|
20240809,192900,1986002760,11310,11310,11310,11310,0
|
|
20240809,192800,1986002760,11310,11310,11310,11310,0
|
|
20240809,192700,1986002760,11310,11310,11310,11310,0
|
|
20240809,192600,1986002760,11310,11310,11310,11310,0
|
|
20240809,192500,1986002760,11310,11310,11310,11310,0
|
|
20240809,192400,1986002760,11310,11310,11310,11310,0
|
|
20240809,192300,1986002760,11310,11310,11310,11310,0
|
|
20240809,192200,1986002760,11310,11310,11310,11310,0
|
|
20240809,192100,1986002760,11310,11310,11310,11310,0
|
|
20240809,192000,1986002760,11310,11310,11310,11310,0
|
|
20240809,191900,1986002760,11310,11310,11310,11310,0
|
|
20240809,191800,1986002760,11310,11310,11310,11310,0
|
|
20240809,191700,1986002760,11310,11310,11310,11310,0
|
|
20240809,191600,1986002760,11310,11310,11310,11310,0
|
|
20240809,191500,1986002760,11310,11310,11310,11310,0
|
|
20240809,191400,1986002760,11310,11310,11310,11310,0
|
|
20240809,191300,1986002760,11310,11310,11310,11310,0
|
|
20240809,191200,1986002760,11310,11310,11310,11310,0
|
|
20240809,191100,1986002760,11310,11310,11310,11310,0
|
|
20240809,191000,1986002760,11310,11310,11310,11310,0
|
|
20240809,190900,1986002760,11310,11310,11310,11310,0
|
|
20240809,190800,1986002760,11310,11310,11310,11310,0
|
|
20240809,190700,1986002760,11310,11310,11310,11310,0
|
|
20240809,190600,1986002760,11310,11310,11310,11310,0
|
|
20240809,190500,1986002760,11310,11310,11310,11310,0
|
|
20240809,190400,1986002760,11310,11310,11310,11310,0
|
|
20240809,190300,1986002760,11310,11310,11310,11310,0
|
|
20240809,190200,1986002760,11310,11310,11310,11310,0
|
|
20240809,190100,1986002760,11310,11310,11310,11310,1585
|
|
20240809,190000,1986002760,11310,11310,11310,11310,0
|
|
20240809,185900,1986002760,11310,11310,11310,11310,0
|
|
20240809,185800,1986002760,11310,11310,11310,11310,0
|
|
20240809,185700,1986002760,11310,11310,11310,11310,0
|
|
20240809,185600,1986002760,11310,11310,11310,11310,0
|
|
20240809,185500,1986002760,11310,11310,11310,11310,0
|
|
20240809,185400,1986002760,11310,11310,11310,11310,0
|
|
20240809,185300,1986002760,11310,11310,11310,11310,0
|
|
20240809,185200,1986002760,11310,11310,11310,11310,0
|
|
20240809,185100,1986002760,11310,11310,11310,11310,0
|
|
20240809,185000,1986002760,11310,11310,11310,11310,0
|
|
20240809,184900,1986002760,11310,11310,11310,11310,0
|
|
20240809,184800,1986002760,11310,11310,11310,11310,0
|
|
20240809,184700,1986002760,11310,11310,11310,11310,0
|
|
20240809,184600,1986002760,11310,11310,11310,11310,0
|
|
20240809,184500,1986002760,11310,11310,11310,11310,0
|
|
20240809,184400,1986002760,11310,11310,11310,11310,0
|
|
20240809,184300,1986002760,11310,11310,11310,11310,0
|
|
20240809,184200,1986002760,11310,11310,11310,11310,0
|
|
20240809,184100,1986002760,11310,11310,11310,11310,0
|
|
20240809,184000,1986002760,11310,11310,11310,11310,0
|
|
20240809,183900,1986002760,11310,11310,11310,11310,0
|
|
20240809,183800,1986002760,11310,11310,11310,11310,0
|
|
20240809,183700,1986002760,11310,11310,11310,11310,0
|
|
20240809,183600,1986002760,11310,11310,11310,11310,0
|
|
20240809,183500,1986002760,11310,11310,11310,11310,0
|
|
20240809,183400,1986002760,11310,11310,11310,11310,0
|
|
20240809,183300,1986002760,11310,11310,11310,11310,0
|
|
20240809,183200,1986002760,11310,11310,11310,11310,0
|
|
20240809,183100,1986002760,11310,11310,11310,11310,1585
|
|
20240809,183000,1986002760,11310,11310,11310,11310,0
|
|
20240809,182900,1986002760,11310,11310,11310,11310,0
|
|
20240809,182800,1986002760,11310,11310,11310,11310,0
|
|
20240809,182700,1986002760,11310,11310,11310,11310,0
|
|
20240809,182600,1986002760,11310,11310,11310,11310,0
|
|
20240809,182500,1986002760,11310,11310,11310,11310,0
|
|
20240809,182400,1986002760,11310,11310,11310,11310,0
|
|
20240809,182300,1986002760,11310,11310,11310,11310,0
|
|
20240809,182200,1986002760,11310,11310,11310,11310,0
|
|
20240809,182100,1986002760,11310,11310,11310,11310,0
|
|
20240809,182000,1986002760,11310,11310,11310,11310,0
|
|
20240809,181900,1986002760,11310,11310,11310,11310,0
|
|
20240809,181800,1986002760,11310,11310,11310,11310,0
|
|
20240809,181700,1986002760,11310,11310,11310,11310,0
|
|
20240809,181600,1986002760,11310,11310,11310,11310,0
|
|
20240809,181500,1986002760,11310,11310,11310,11310,0
|
|
20240809,181400,1986002760,11310,11310,11310,11310,0
|
|
20240809,181300,1986002760,11310,11310,11310,11310,0
|
|
20240809,181200,1986002760,11310,11310,11310,11310,0
|
|
20240809,181100,1986002760,11310,11310,11310,11310,0
|
|
20240809,181000,1986002760,11310,11310,11310,11310,0
|
|
20240809,180900,1986002760,11310,11310,11310,11310,0
|
|
20240809,180800,1986002760,11310,11310,11310,11310,0
|
|
20240809,180700,1986002760,11310,11310,11310,11310,0
|
|
20240809,180600,1986002760,11310,11310,11310,11310,0
|
|
20240809,180500,1986002760,11310,11310,11310,11310,0
|
|
20240809,180400,1986002760,11310,11310,11310,11310,0
|
|
20240809,180300,1986002760,11310,11310,11310,11310,0
|
|
20240809,180200,1986002760,11310,11310,11310,11310,0
|
|
20240809,180100,1986002760,11310,11310,11310,11310,1585
|
|
20240809,180000,1986002760,11310,11310,11310,11310,0
|
|
20240809,175900,1986002760,11310,11310,11310,11310,0
|
|
20240809,175800,1986002760,11310,11310,11310,11310,0
|
|
20240809,175700,1986002760,11310,11310,11310,11310,0
|
|
20240809,175600,1986002760,11310,11310,11310,11310,0
|
|
20240809,175500,1986002760,11310,11310,11310,11310,0
|
|
20240809,175400,1986002760,11310,11310,11310,11310,0
|
|
20240809,175300,1986002760,11310,11310,11310,11310,0
|
|
20240809,175200,1986002760,11310,11310,11310,11310,0
|
|
20240809,175100,1986002760,11310,11310,11310,11310,0
|
|
20240809,175000,1986002760,11310,11310,11310,11310,0
|
|
20240809,174900,1986002760,11310,11310,11310,11310,0
|
|
20240809,174800,1986002760,11310,11310,11310,11310,0
|
|
20240809,174700,1986002760,11310,11310,11310,11310,0
|
|
20240809,174600,1986002760,11310,11310,11310,11310,0
|
|
20240809,174500,1986002760,11310,11310,11310,11310,0
|
|
20240809,174400,1986002760,11310,11310,11310,11310,0
|
|
20240809,174300,1986002760,11310,11310,11310,11310,0
|
|
20240809,174200,1986002760,11310,11310,11310,11310,0
|
|
20240809,174100,1986002760,11310,11310,11310,11310,0
|
|
20240809,174000,1986002760,11310,11310,11310,11310,0
|
|
20240809,173900,1986002760,11310,11310,11310,11310,0
|
|
20240809,173800,1986002760,11310,11310,11310,11310,0
|
|
20240809,173700,1986002760,11310,11310,11310,11310,0
|
|
20240809,173600,1986002760,11310,11310,11310,11310,0
|
|
20240809,173500,1986002760,11310,11310,11310,11310,0
|
|
20240809,173400,1986002760,11310,11310,11310,11310,0
|
|
20240809,173300,1986002760,11310,11310,11310,11310,0
|
|
20240809,173200,1986002760,11310,11310,11310,11310,0
|
|
20240809,173100,1986002760,11310,11310,11310,11310,1585
|
|
20240809,173000,1986002760,11310,11310,11310,11310,0
|
|
20240809,172900,1986002760,11310,11310,11310,11310,0
|
|
20240809,172800,1986002760,11310,11310,11310,11310,0
|
|
20240809,172700,1986002760,11310,11310,11310,11310,0
|
|
20240809,172600,1986002760,11310,11310,11310,11310,0
|
|
20240809,172500,1986002760,11310,11310,11310,11310,0
|
|
20240809,172400,1986002760,11310,11310,11310,11310,0
|
|
20240809,172300,1986002760,11310,11310,11310,11310,0
|
|
20240809,172200,1986002760,11310,11310,11310,11310,0
|
|
20240809,172100,1986002760,11310,11310,11310,11310,0
|
|
20240809,172000,1986002760,11310,11310,11310,11310,0
|
|
20240809,171900,1986002760,11310,11310,11310,11310,0
|
|
20240809,171800,1986002760,11310,11310,11310,11310,0
|
|
20240809,171700,1986002760,11310,11310,11310,11310,0
|
|
20240809,171600,1986002760,11310,11310,11310,11310,0
|
|
20240809,171500,1986002760,11310,11310,11310,11310,0
|
|
20240809,171400,1986002760,11310,11310,11310,11310,0
|
|
20240809,171300,1986002760,11310,11310,11310,11310,0
|
|
20240809,171200,1986002760,11310,11310,11310,11310,0
|
|
20240809,171100,1986002760,11310,11310,11310,11310,0
|
|
20240809,171000,1986002760,11310,11310,11310,11310,0
|
|
20240809,170900,1986002760,11310,11310,11310,11310,0
|
|
20240809,170800,1986002760,11310,11310,11310,11310,0
|
|
20240809,170700,1986002760,11310,11310,11310,11310,0
|
|
20240809,170600,1986002760,11310,11310,11310,11310,0
|
|
20240809,170500,1986002760,11310,11310,11310,11310,0
|
|
20240809,170400,1986002760,11310,11310,11310,11310,0
|
|
20240809,170300,1986002760,11310,11310,11310,11310,0
|
|
20240809,170200,1986002760,11310,11310,11310,11310,0
|
|
20240809,170100,1986002760,11310,11310,11310,11310,1585
|
|
20240809,170000,1986002760,11310,11310,11310,11310,0
|
|
20240809,165900,1986002760,11310,11310,11310,11310,0
|
|
20240809,165800,1986002760,11310,11310,11310,11310,0
|
|
20240809,165700,1986002760,11310,11310,11310,11310,0
|
|
20240809,165600,1986002760,11310,11310,11310,11310,0
|
|
20240809,165500,1986002760,11310,11310,11310,11310,0
|
|
20240809,165400,1986002760,11310,11310,11310,11310,0
|
|
20240809,165300,1986002760,11310,11310,11310,11310,0
|
|
20240809,165200,1986002760,11310,11310,11310,11310,0
|
|
20240809,165100,1986002760,11310,11310,11310,11310,0
|
|
20240809,165000,1986002760,11310,11310,11310,11310,0
|
|
20240809,164900,1986002760,11310,11310,11310,11310,0
|
|
20240809,164800,1986002760,11310,11310,11310,11310,0
|
|
20240809,164700,1986002760,11310,11310,11310,11310,0
|
|
20240809,164600,1986002760,11310,11310,11310,11310,0
|
|
20240809,164500,1986002760,11310,11310,11310,11310,0
|
|
20240809,164400,1986002760,11310,11310,11310,11310,0
|
|
20240809,164300,1986002760,11310,11310,11310,11310,0
|
|
20240809,164200,1986002760,11310,11310,11310,11310,0
|
|
20240809,164100,1986002760,11310,11310,11310,11310,0
|
|
20240809,164000,1986002760,11310,11310,11310,11310,0
|
|
20240809,163900,1986002760,11310,11310,11310,11310,0
|
|
20240809,163800,1986002760,11310,11310,11310,11310,0
|
|
20240809,163700,1986002760,11310,11310,11310,11310,0
|
|
20240809,163600,1986002760,11310,11310,11310,11310,0
|
|
20240809,163500,1986002760,11310,11310,11310,11310,0
|
|
20240809,163400,1986002760,11310,11310,11310,11310,0
|
|
20240809,163300,1986002760,11310,11310,11310,11310,0
|
|
20240809,163200,1986002760,11310,11310,11310,11310,0
|
|
20240809,163100,1986002760,11310,11310,11310,11310,1585
|
|
20240809,163000,1986002760,11310,11310,11310,11310,0
|
|
20240809,162900,1986002760,11310,11310,11310,11310,0
|
|
20240809,162800,1986002760,11310,11310,11310,11310,0
|
|
20240809,162700,1986002760,11310,11310,11310,11310,0
|
|
20240809,162600,1986002760,11310,11310,11310,11310,0
|
|
20240809,162500,1986002760,11310,11310,11310,11310,0
|
|
20240809,162400,1986002760,11310,11310,11310,11310,0
|
|
20240809,162300,1986002760,11310,11310,11310,11310,0
|
|
20240809,162200,1986002760,11310,11310,11310,11310,0
|
|
20240809,162100,1986002760,11310,11310,11310,11310,0
|
|
20240809,162000,1986002760,11310,11310,11310,11310,0
|
|
20240809,161900,1986002760,11310,11310,11310,11310,0
|
|
20240809,161800,1986002760,11310,11310,11310,11310,0
|
|
20240809,161700,1986002760,11310,11310,11310,11310,0
|
|
20240809,161600,1986002760,11310,11310,11310,11310,0
|
|
20240809,161500,1986002760,11310,11310,11310,11310,0
|
|
20240809,161400,1986002760,11310,11310,11310,11310,0
|
|
20240809,161300,1986002760,11310,11310,11310,11310,0
|
|
20240809,161200,1986002760,11310,11310,11310,11310,0
|
|
20240809,161100,1986002760,11310,11310,11310,11310,0
|
|
20240809,161000,1986002760,11310,11310,11310,11310,0
|
|
20240809,160900,1986002760,11310,11310,11310,11310,0
|
|
20240809,160800,1986002760,11310,11310,11310,11310,0
|
|
20240809,160700,1986002760,11310,11310,11310,11310,0
|
|
20240809,160600,1986002760,11310,11310,11310,11310,0
|
|
20240809,160500,1986002760,11310,11310,11310,11310,0
|
|
20240809,160400,1986002760,11310,11310,11310,11310,0
|
|
20240809,160300,1986002760,11310,11310,11310,11310,0
|
|
20240809,160200,1986002760,11310,11310,11310,11310,0
|
|
20240809,160100,1986002760,11310,11310,11310,11310,1585
|
|
20240809,160000,1986002760,11310,11310,11310,11310,0
|
|
20240809,155900,1986002760,11310,11310,11310,11310,0
|
|
20240809,155800,1986002760,11310,11310,11310,11310,0
|
|
20240809,155700,1986002760,11310,11310,11310,11310,0
|
|
20240809,155600,1986002760,11310,11310,11310,11310,0
|
|
20240809,155500,1986002760,11310,11310,11310,11310,0
|
|
20240809,155400,1986002760,11310,11310,11310,11310,0
|
|
20240809,155300,1986002760,11310,11310,11310,11310,0
|
|
20240809,155200,1986002760,11310,11310,11310,11310,0
|
|
20240809,155100,1986002760,11310,11310,11310,11310,0
|
|
20240809,155000,1986002760,11310,11310,11310,11310,0
|
|
20240809,154900,1986002760,11310,11310,11310,11310,0
|
|
20240809,154800,1986002760,11310,11310,11310,11310,0
|
|
20240809,154700,1986002760,11310,11310,11310,11310,0
|
|
20240809,154600,1986002760,11310,11310,11310,11310,0
|
|
20240809,154500,1986002760,11310,11310,11310,11310,0
|
|
20240809,154400,1986002760,11310,11310,11310,11310,0
|
|
20240809,154300,1986002760,11310,11310,11310,11310,0
|
|
20240809,154200,1986002760,11310,11310,11310,11310,0
|
|
20240809,154100,1986002760,11310,11310,11310,11310,0
|
|
20240809,154000,1986002760,11310,11310,11310,11310,0
|
|
20240809,153900,1986002760,11310,11310,11310,11310,0
|
|
20240809,153800,1986002760,11310,11310,11310,11310,0
|
|
20240809,153700,1986002760,11310,11310,11310,11310,0
|
|
20240809,153600,1986002760,11310,11310,11310,11310,0
|
|
20240809,153500,1986002760,11310,11310,11310,11310,0
|
|
20240809,153400,1986002760,11310,11310,11310,11310,0
|
|
20240809,153300,1986002760,11310,11310,11310,11310,0
|
|
20240809,153200,1986002760,11310,11310,11310,11310,0
|
|
20240809,153100,1986002760,11310,11310,11310,11310,1585
|
|
20240809,153000,1986002760,11310,11310,11310,11310,1585
|
|
20240809,152900,1968076410,11300,11300,11300,11300,0
|
|
20240809,152800,1968076410,11300,11300,11300,11300,0
|
|
20240809,152700,1968076410,11300,11300,11300,11300,0
|
|
20240809,152600,1968076410,11300,11300,11300,11300,0
|
|
20240809,152500,1968076410,11300,11300,11300,11300,0
|
|
20240809,152400,1968076410,11300,11300,11300,11300,0
|
|
20240809,152300,1968076410,11300,11300,11300,11300,0
|
|
20240809,152200,1968076410,11300,11300,11300,11300,0
|
|
20240809,152100,1968076410,11300,11300,11300,11300,0
|
|
20240809,152000,1968076410,11300,11300,11300,11300,0
|
|
20240809,151900,1968076410,11300,11350,11420,11300,2902
|
|
20240809,151800,1934987490,11340,11390,11410,11320,5310
|
|
20240809,151700,1874568700,11390,11300,11390,11290,2316
|
|
20240809,151600,1848272340,11290,11340,11350,11280,5817
|
|
20240809,151500,1782490820,11340,11230,11350,11220,4771
|
|
20240809,151400,1728722400,11230,11180,11230,11180,443
|
|
20240809,151300,1723758680,11180,11170,11200,11170,446
|
|
20240809,151200,1718773460,11170,11200,11200,11170,45
|
|
20240809,151100,1718270320,11200,11200,11200,11200,0
|
|
20240809,151000,1718270320,11200,11200,11200,11180,245
|
|
20240809,150900,1715528570,11210,11200,11210,11180,55
|
|
20240809,150800,1714912940,11190,11220,11220,11190,383
|
|
20240809,150700,1710621550,11230,11230,11240,11230,507
|
|
20240809,150600,1704927870,11240,11250,11250,11240,60
|
|
20240809,150500,1704252890,11240,11240,11240,11240,0
|
|
20240809,150400,1704252890,11240,11250,11250,11240,30
|
|
20240809,150300,1703915660,11250,11250,11250,11250,73
|
|
20240809,150200,1703094410,11250,11250,11250,11250,49
|
|
20240809,150100,1702543160,11250,11260,11260,11250,10
|
|
20240809,150000,1702430650,11250,11280,11280,11250,1056
|
|
20240809,145900,1690534620,11280,11280,11280,11280,0
|
|
20240809,145800,1690534620,11280,11280,11280,11280,60
|
|
20240809,145700,1689857820,11280,11280,11280,11280,0
|
|
20240809,145600,1689857820,11280,11280,11280,11280,9
|
|
20240809,145500,1689756300,11270,11270,11270,11270,17
|
|
20240809,145400,1689564710,11270,11270,11270,11270,100
|
|
20240809,145300,1688437710,11260,11280,11280,11260,316
|
|
20240809,145200,1684878350,11280,11280,11290,11280,458
|
|
20240809,145100,1679710230,11280,11280,11290,11280,314
|
|
20240809,145000,1676166500,11270,11270,11270,11270,515
|
|
20240809,144900,1670362450,11260,11260,11260,11260,41
|
|
20240809,144800,1669900790,11260,11260,11260,11260,4
|
|
20240809,144700,1669855750,11260,11240,11260,11240,1727
|
|
20240809,144600,1650444150,11240,11240,11240,11240,161
|
|
20240809,144500,1648634510,11240,11260,11260,11240,32
|
|
20240809,144400,1648274790,11240,11260,11260,11240,374
|
|
20240809,144300,1644070190,11250,11250,11250,11250,5
|
|
20240809,144200,1644013940,11270,11240,11270,11240,259
|
|
20240809,144100,1641101910,11250,11250,11250,11250,6
|
|
20240809,144000,1641034410,11250,11250,11260,11250,37
|
|
20240809,143900,1640618150,11270,11270,11270,11270,2
|
|
20240809,143800,1640595610,11250,11260,11270,11250,201
|
|
20240809,143700,1638333280,11260,11260,11260,11260,2
|
|
20240809,143600,1638310760,11270,11270,11270,11270,0
|
|
20240809,143500,1638310760,11270,11270,11270,11270,7
|
|
20240809,143400,1638231870,11270,11260,11270,11260,204
|
|
20240809,143300,1635934810,11260,11260,11260,11260,10
|
|
20240809,143200,1635822210,11260,11260,11260,11260,10
|
|
20240809,143100,1635709610,11260,11240,11260,11220,322
|
|
20240809,143000,1632095360,11230,11220,11230,11220,175
|
|
20240809,142900,1630131020,11210,11210,11210,11210,302
|
|
20240809,142800,1626745600,11220,11220,11220,11220,9
|
|
20240809,142700,1626644620,11220,11220,11220,11220,135
|
|
20240809,142600,1625129920,11230,11230,11230,11230,3
|
|
20240809,142500,1625096230,11240,11240,11240,11240,1
|
|
20240809,142400,1625084990,11230,11230,11240,11230,194
|
|
20240809,142300,1622906330,11220,11230,11230,11220,5
|
|
20240809,142200,1622850200,11230,11230,11230,11230,52
|
|
20240809,142100,1622266240,11230,11220,11230,11210,40
|
|
20240809,142000,1621817670,11230,11230,11230,11230,3
|
|
20240809,141900,1621783980,11220,11250,11250,11220,128
|
|
20240809,141800,1620344520,11250,11250,11250,11250,85
|
|
20240809,141700,1619388270,11250,11250,11250,11250,9
|
|
20240809,141600,1619287020,11250,11250,11250,11250,0
|
|
20240809,141500,1619287020,11250,11250,11250,11240,134
|
|
20240809,141400,1617779820,11250,11230,11250,11230,103
|
|
20240809,141300,1616623090,11230,11230,11230,11230,6
|
|
20240809,141200,1616555710,11230,11230,11230,11230,2
|
|
20240809,141100,1616533250,11220,11220,11220,11220,10
|
|
20240809,141000,1616421050,11230,11220,11230,11210,736
|
|
20240809,140900,1608160240,11210,11200,11220,11200,25
|
|
20240809,140800,1607880210,11200,11200,11200,11200,10
|
|
20240809,140700,1607768210,11220,11210,11220,11210,3
|
|
20240809,140600,1607734560,11210,11180,11210,11180,121
|
|
20240809,140500,1606379390,11220,11160,11220,11160,855
|
|
20240809,140400,1596825960,11160,11180,11180,11150,475
|
|
20240809,140300,1591527940,11180,11180,11180,11160,576
|
|
20240809,140200,1585097410,11180,11200,11200,11180,2498
|
|
20240809,140100,1557121750,11210,11210,11210,11210,3
|
|
20240809,140000,1557088120,11200,11200,11200,11200,43
|
|
20240809,135900,1556606520,11200,11210,11220,11200,443
|
|
20240809,135800,1551644750,11210,11210,11210,11210,49
|
|
20240809,135700,1551095460,11220,11210,11220,11210,102
|
|
20240809,135600,1549951080,11220,11230,11230,11220,10
|
|
20240809,135500,1549838800,11210,11200,11210,11200,188
|
|
20240809,135400,1547732560,11190,11190,11190,11190,54
|
|
20240809,135300,1547128300,11200,11190,11200,11180,59
|
|
20240809,135200,1546467700,11210,11180,11210,11180,9
|
|
20240809,135100,1546366910,11190,11370,11370,11110,9283
|
|
20240809,135000,1442682840,11230,11200,11390,11200,3524
|
|
20240809,134900,1402745670,11200,11350,11350,11200,614
|
|
20240809,134800,1395847380,11220,11200,11360,11200,5120
|
|
20240809,134700,1337925180,11190,11230,11270,11150,5679
|
|
20240809,134600,1274310830,11210,11230,11240,11210,507
|
|
20240809,134500,1268617330,11230,11230,11230,11230,9
|
|
20240809,134400,1268516260,11230,11250,11280,11230,170
|
|
20240809,134300,1266606980,11300,11220,11300,11200,2264
|
|
20240809,134200,1241148130,11220,11230,11230,11220,688
|
|
20240809,134100,1233428340,11240,11230,11240,11230,31
|
|
20240809,134000,1233080140,11230,11250,11260,11230,190
|
|
20240809,133900,1230944240,11260,11270,11270,11260,262
|
|
20240809,133800,1227991560,11260,11270,11270,11260,136
|
|
20240809,133700,1226458850,11280,11270,11290,11270,97
|
|
20240809,133600,1225364690,11290,11260,11290,11260,2246
|
|
20240809,133500,1200030850,11260,11240,11260,11240,771
|
|
20240809,133400,1191355270,11250,11240,11250,11240,10
|
|
20240809,133300,1191242850,11240,11240,11240,11240,0
|
|
20240809,133200,1191242850,11240,11240,11240,11240,282
|
|
20240809,133100,1188073170,11240,11240,11240,11240,7
|
|
20240809,133000,1187994490,11230,11230,11230,11230,100
|
|
20240809,132900,1186871490,11240,11240,11240,11240,140
|
|
20240809,132800,1185297890,11220,11220,11220,11220,51
|
|
20240809,132700,1184725670,11240,11220,11240,11220,160
|
|
20240809,132600,1182928840,11230,11230,11240,11230,364
|
|
20240809,132500,1178841080,11240,11240,11240,11240,31
|
|
20240809,132400,1178492640,11240,11250,11250,11220,305
|
|
20240809,132300,1175067290,11250,11250,11250,11240,96
|
|
20240809,132200,1173987570,11260,11260,11260,11260,111
|
|
20240809,132100,1172737710,11260,11250,11260,11250,534
|
|
20240809,132000,1166725210,11250,11250,11250,11250,198
|
|
20240809,131900,1164497710,11250,11250,11260,11250,99
|
|
20240809,131800,1163383440,11250,11240,11250,11240,338
|
|
20240809,131700,1159582100,11240,11240,11240,11240,358
|
|
20240809,131600,1155558180,11250,11240,11250,11240,681
|
|
20240809,131500,1147899840,11240,11250,11250,11240,82
|
|
20240809,131400,1146977960,11240,11240,11240,11240,322
|
|
20240809,131300,1143358680,11240,11250,11250,11240,392
|
|
20240809,131200,1138948760,11230,11230,11230,11230,0
|
|
20240809,131100,1138948760,11230,11230,11250,11230,1064
|
|
20240809,131000,1126988890,11250,11210,11250,11210,2680
|
|
20240809,130900,1096902690,11210,11210,11210,11210,357
|
|
20240809,130800,1092900720,11220,11190,11220,11190,1387
|
|
20240809,130700,1077349220,11200,11200,11200,11200,110
|
|
20240809,130600,1076117220,11200,11200,11200,11200,118
|
|
20240809,130500,1074795620,11200,11190,11200,11190,293
|
|
20240809,130400,1071516940,11190,11190,11190,11190,131
|
|
20240809,130300,1070051050,11190,11180,11190,11180,111
|
|
20240809,130200,1068809570,11180,11180,11180,11180,8
|
|
20240809,130100,1068720130,11190,11190,11190,11190,0
|
|
20240809,130000,1068720130,11190,11190,11190,11190,0
|
|
20240809,125900,1068720130,11190,11170,11190,11170,167
|
|
20240809,125800,1066854700,11170,11170,11170,11170,120
|
|
20240809,125700,1065514300,11170,11170,11170,11170,1
|
|
20240809,125600,1065503130,11170,11170,11170,11170,1
|
|
20240809,125500,1065491960,11170,11170,11170,11170,56
|
|
20240809,125400,1064866440,11170,11170,11170,11170,3
|
|
20240809,125300,1064832930,11160,11160,11170,11160,142
|
|
20240809,125200,1063248200,11170,11170,11170,11170,7
|
|
20240809,125100,1063170010,11170,11160,11170,11160,359
|
|
20240809,125000,1059162980,11170,11160,11170,11160,521
|
|
20240809,124900,1053348610,11160,11160,11160,11160,150
|
|
20240809,124800,1051674610,11170,11170,11170,11170,10
|
|
20240809,124700,1051562910,11170,11170,11170,11170,50
|
|
20240809,124600,1051004410,11170,11170,11170,11170,2
|
|
20240809,124500,1050982070,11170,11170,11170,11170,15
|
|
20240809,124400,1050814520,11180,11180,11180,11180,6
|
|
20240809,124300,1050747440,11180,11180,11180,11180,60
|
|
20240809,124200,1050076640,11180,11180,11180,11180,0
|
|
20240809,124100,1050076640,11180,11170,11180,11170,891
|
|
20240809,124000,1040124160,11170,11170,11170,11170,34
|
|
20240809,123900,1039744380,11170,11170,11170,11170,52
|
|
20240809,123800,1039163540,11170,11170,11180,11170,64
|
|
20240809,123700,1038448650,11180,11180,11180,11180,8
|
|
20240809,123600,1038359210,11180,11180,11180,11180,0
|
|
20240809,123500,1038359210,11180,11180,11180,11180,57
|
|
20240809,123400,1037721950,11180,11180,11180,11180,9
|
|
20240809,123300,1037621330,11180,11180,11180,11180,0
|
|
20240809,123200,1037621330,11180,11180,11180,11180,3
|
|
20240809,123100,1037587790,11180,11180,11180,11180,0
|
|
20240809,123000,1037587790,11180,11180,11180,11180,7
|
|
20240809,122900,1037509530,11180,11180,11180,11180,2
|
|
20240809,122800,1037487170,11160,11170,11170,11160,487
|
|
20240809,122700,1032051670,11180,11170,11180,11170,30
|
|
20240809,122600,1031716500,11170,11170,11170,11170,58
|
|
20240809,122500,1031068640,11170,11170,11170,11170,1
|
|
20240809,122400,1031057470,11170,11170,11170,11170,51
|
|
20240809,122300,1030487800,11170,11160,11170,11160,971
|
|
20240809,122200,1019651340,11170,11170,11170,11170,0
|
|
20240809,122100,1019651340,11170,11170,11180,11160,567
|
|
20240809,122000,1013317990,11180,11180,11180,11170,563
|
|
20240809,121900,1007028650,11180,11180,11180,11180,2
|
|
20240809,121800,1007006290,11180,11170,11180,11170,161
|
|
20240809,121700,1005207870,11170,11170,11170,11170,4
|
|
20240809,121600,1005163190,11180,11180,11180,11170,112
|
|
20240809,121500,1003911520,11170,11170,11170,11170,30
|
|
20240809,121400,1003576420,11170,11170,11170,11170,5
|
|
20240809,121300,1003520570,11170,11190,11190,11170,752
|
|
20240809,121200,995110690,11190,11180,11190,11180,63
|
|
20240809,121100,994406290,11190,11190,11190,11190,1
|
|
20240809,121000,994395100,11190,11190,11190,11190,2
|
|
20240809,120900,994372720,11190,11190,11190,11190,7
|
|
20240809,120800,994294390,11190,11180,11190,11180,55
|
|
20240809,120700,993679460,11180,11180,11180,11180,0
|
|
20240809,120600,993679460,11180,11180,11180,11180,739
|
|
20240809,120500,985417440,11190,11190,11190,11180,310
|
|
20240809,120400,981951540,11190,11180,11190,11180,157
|
|
20240809,120300,980195690,11180,11170,11180,11170,3
|
|
20240809,120200,980162170,11180,11180,11180,11180,9
|
|
20240809,120100,980061550,11180,11180,11180,11180,1
|
|
20240809,120000,980050370,11180,11190,11190,11170,155
|
|
20240809,115900,978317850,11190,11190,11190,11190,1
|
|
20240809,115800,978306660,11190,11180,11190,11170,371
|
|
20240809,115700,974158820,11190,11180,11190,11180,106
|
|
20240809,115600,972973680,11190,11190,11190,11190,59
|
|
20240809,115500,972313470,11190,11170,11190,11170,8
|
|
20240809,115400,972224030,11190,11190,11190,11190,3
|
|
20240809,115300,972190460,11190,11190,11190,11190,0
|
|
20240809,115200,972190460,11190,11190,11190,11180,53
|
|
20240809,115100,971597890,11190,11190,11190,11190,16
|
|
20240809,115000,971418850,11190,11190,11190,11170,63
|
|
20240809,114900,970714720,11190,11190,11190,11190,189
|
|
20240809,114800,968599810,11190,11190,11190,11180,69
|
|
20240809,114700,967828300,11190,11190,11190,11190,0
|
|
20240809,114600,967828300,11190,11190,11190,11170,12
|
|
20240809,114500,967694110,11190,11190,11190,11190,1
|
|
20240809,114400,967682920,11170,11180,11180,11170,205
|
|
20240809,114300,965392210,11180,11180,11180,11180,6
|
|
20240809,114200,965325130,11180,11180,11180,11180,1
|
|
20240809,114100,965313950,11180,11180,11180,11180,42
|
|
20240809,114000,964844390,11180,11180,11180,11180,63
|
|
20240809,113900,964140050,11190,11190,11190,11190,0
|
|
20240809,113800,964140050,11190,11180,11190,11180,55
|
|
20240809,113700,963525130,11190,11190,11190,11190,6
|
|
20240809,113600,963457990,11190,11190,11190,11190,51
|
|
20240809,113500,962887300,11190,11190,11190,11190,5
|
|
20240809,113400,962831350,11190,11190,11190,11190,90
|
|
20240809,113300,961824250,11190,11190,11190,11190,8
|
|
20240809,113200,961734730,11190,11190,11190,11180,59
|
|
20240809,113100,961075080,11180,11170,11180,11170,649
|
|
20240809,113000,953825730,11190,11190,11190,11190,9
|
|
20240809,112900,953725020,11190,11190,11190,11190,12
|
|
20240809,112800,953590740,11190,11180,11190,11180,51
|
|
20240809,112700,953020550,11190,11190,11190,11180,105
|
|
20240809,112600,951846620,11190,11180,11190,11180,178
|
|
20240809,112500,949856500,11190,11190,11190,11190,1
|
|
20240809,112400,949845310,11190,11190,11190,11190,61
|
|
20240809,112300,949162720,11190,11180,11190,11180,24
|
|
20240809,112200,948894210,11180,11180,11180,11180,3
|
|
20240809,112100,948860670,11180,11180,11180,11180,0
|
|
20240809,112000,948860670,11180,11180,11180,11180,52
|
|
20240809,111900,948279310,11180,11180,11180,11180,8
|
|
20240809,111800,948189870,11180,11180,11180,11170,97
|
|
20240809,111700,947105810,11190,11190,11190,11190,1
|
|
20240809,111600,947094620,11190,11180,11190,11180,94
|
|
20240809,111500,946043640,11190,11190,11190,11190,8
|
|
20240809,111400,945954120,11190,11190,11190,11190,1
|
|
20240809,111300,945942930,11190,11190,11190,11190,2
|
|
20240809,111200,945920550,11190,11190,11190,11190,56
|
|
20240809,111100,945293910,11190,11190,11190,11180,13
|
|
20240809,111000,945148550,11180,11180,11180,11180,6
|
|
20240809,110900,945081470,11190,11190,11190,11190,1
|
|
20240809,110800,945070280,11190,11180,11190,11180,80
|
|
20240809,110700,944175120,11190,11190,11190,11190,21
|
|
20240809,110600,943940130,11190,11190,11190,11190,2
|
|
20240809,110500,943917750,11190,11180,11190,11180,109
|
|
20240809,110400,942699030,11180,11180,11180,11180,113
|
|
20240809,110300,941435690,11180,11180,11180,11180,3
|
|
20240809,110200,941402150,11180,11160,11180,11160,676
|
|
20240809,110100,933852290,11170,11160,11170,11160,15
|
|
20240809,110000,933684870,11150,11170,11170,11150,909
|
|
20240809,105900,923547420,11170,11160,11170,11160,3
|
|
20240809,105800,923513930,11160,11160,11160,11160,8
|
|
20240809,105700,923424650,11160,11170,11170,11160,58
|
|
20240809,105600,922777320,11170,11170,11170,11170,100
|
|
20240809,105500,921660320,11170,11150,11170,11150,14
|
|
20240809,105400,921503960,11170,11150,11170,11150,14
|
|
20240809,105300,921347680,11170,11170,11170,11160,62
|
|
20240809,105200,920655720,11150,11160,11170,11150,43
|
|
20240809,105100,920176140,11170,11170,11170,11160,159
|
|
20240809,105000,918401620,11170,11170,11170,11160,42
|
|
20240809,104900,917932880,11170,11170,11170,11170,2
|
|
20240809,104800,917910540,11170,11170,11170,11170,10
|
|
20240809,104700,917798840,11170,11150,11170,11150,17
|
|
20240809,104600,917609160,11160,11140,11170,11140,7
|
|
20240809,104500,917531100,11150,11150,11160,11150,111
|
|
20240809,104400,916293440,11150,11150,11150,11140,456
|
|
20240809,104300,911213540,11150,11150,11160,11150,54
|
|
20240809,104200,910611430,11160,11150,11160,11150,41
|
|
20240809,104100,910154270,11160,11160,11160,11160,56
|
|
20240809,104000,909529310,11160,11150,11160,11150,8
|
|
20240809,103900,909440040,11160,11160,11160,11160,2
|
|
20240809,103800,909417720,11160,11150,11160,11150,87
|
|
20240809,103700,908447460,11160,11160,11160,11160,139
|
|
20240809,103600,906896220,11160,11160,11160,11160,10
|
|
20240809,103500,906784620,11140,11140,11140,11140,100
|
|
20240809,103400,905670620,11150,11150,11150,11150,200
|
|
20240809,103300,903440620,11150,11140,11160,11140,66
|
|
20240809,103200,902704710,11140,11140,11140,11140,200
|
|
20240809,103100,900476710,11130,11110,11130,11110,501
|
|
20240809,103000,894905600,11110,11110,11110,11110,3
|
|
20240809,102900,894872270,11110,11110,11120,11100,179
|
|
20240809,102800,892884580,11120,11120,11120,11120,1
|
|
20240809,102700,892873460,11120,11120,11120,11120,2
|
|
20240809,102600,892851220,11100,11120,11120,11100,760
|
|
20240809,102500,884412870,11120,11120,11120,11120,10
|
|
20240809,102400,884301670,11120,11130,11130,11110,644
|
|
20240809,102300,877141800,11130,11120,11130,11120,66
|
|
20240809,102200,876407790,11130,11130,11130,11130,11
|
|
20240809,102100,876285360,11140,11110,11140,11110,475
|
|
20240809,102000,871005650,11110,11110,11110,11110,502
|
|
20240809,101900,865428430,11110,11110,11110,11110,10
|
|
20240809,101800,865317330,11110,11110,11110,11110,2
|
|
20240809,101700,865295110,11110,11110,11110,11110,56
|
|
20240809,101600,864672950,11110,11110,11110,11110,4
|
|
20240809,101500,864628510,11110,11090,11120,11090,502
|
|
20240809,101400,859057360,11100,11100,11100,11090,150
|
|
20240809,101300,857393530,11090,11150,11150,11090,10679
|
|
20240809,101200,738589930,11160,11170,11170,11160,581
|
|
20240809,101100,732105960,11170,11180,11190,11170,995
|
|
20240809,101000,720988200,11200,11200,11200,11200,1
|
|
20240809,100900,720977000,11190,11220,11220,11180,925
|
|
20240809,100800,710625930,11220,11210,11220,11210,89
|
|
20240809,100700,709628200,11190,11180,11190,11180,174
|
|
20240809,100600,707681770,11180,11170,11180,11170,18
|
|
20240809,100500,707480690,11170,11170,11170,11170,80
|
|
20240809,100400,706587090,11180,11190,11190,11160,309
|
|
20240809,100300,703135090,11190,11220,11240,11190,3079
|
|
20240809,100200,668619260,11240,11240,11250,11230,2168
|
|
20240809,100100,644251220,11240,11240,11240,11240,9
|
|
20240809,100000,644150060,11240,11250,11250,11240,53
|
|
20240809,095900,643554330,11240,11230,11250,11230,367
|
|
20240809,095800,639431060,11230,11230,11230,11230,7
|
|
20240809,095700,639352450,11230,11220,11230,11220,177
|
|
20240809,095600,637364840,11230,11230,11230,11230,17
|
|
20240809,095500,637173930,11230,11240,11240,11230,120
|
|
20240809,095400,635825950,11250,11240,11250,11240,30
|
|
20240809,095300,635488740,11240,11250,11250,11240,65
|
|
20240809,095200,634758120,11240,11230,11250,11230,661
|
|
20240809,095100,627332930,11230,11220,11230,11220,15
|
|
20240809,095000,627164620,11220,11200,11220,11200,2114
|
|
20240809,094900,603471880,11210,11200,11210,11200,39
|
|
20240809,094800,603035070,11210,11190,11210,11190,686
|
|
20240809,094700,595350960,11190,11180,11190,11180,258
|
|
20240809,094600,592463960,11160,11130,11170,11130,23
|
|
20240809,094500,592207900,11150,11130,11150,11130,38
|
|
20240809,094400,591784940,11130,11180,11180,11110,6390
|
|
20240809,094300,520682890,11170,11150,11180,11110,5891
|
|
20240809,094200,455211590,11160,11180,11190,11160,108
|
|
20240809,094100,454005120,11190,11160,11190,11150,44
|
|
20240809,094000,453514250,11160,11160,11160,11160,12
|
|
20240809,093900,453380330,11150,11200,11200,11150,476
|
|
20240809,093800,448063460,11200,11200,11210,11200,359
|
|
20240809,093700,444039680,11210,11220,11220,11210,133
|
|
20240809,093600,442548730,11230,11220,11230,11220,352
|
|
20240809,093500,438599230,11220,11210,11220,11210,119
|
|
20240809,093400,437265210,11220,11210,11220,11210,299
|
|
20240809,093300,433913390,11200,11200,11220,11180,1146
|
|
20240809,093200,421084410,11220,11210,11220,11190,439
|
|
20240809,093100,416166430,11220,11200,11220,11200,36
|
|
20240809,093000,415762890,11210,11200,11210,11190,76
|
|
20240809,092900,414911840,11190,11180,11190,11180,1089
|
|
20240809,092800,402736710,11180,11150,11180,11150,469
|
|
20240809,092700,397499520,11160,11140,11160,11140,23
|
|
20240809,092600,397242910,11160,11130,11160,11110,148
|
|
20240809,092500,395595210,11130,11150,11150,11110,799
|
|
20240809,092400,386709160,11150,11170,11170,11150,932
|
|
20240809,092300,376312010,11170,11190,11190,11170,862
|
|
20240809,092200,366667160,11200,11230,11230,11200,252
|
|
20240809,092100,363843510,11240,11200,11250,11200,1170
|
|
20240809,092000,350709810,11200,11210,11230,11200,307
|
|
20240809,091900,347268810,11210,11240,11240,11210,238
|
|
20240809,091800,344599890,11210,11230,11240,11210,128
|
|
20240809,091700,343162410,11240,11240,11250,11230,180
|
|
20240809,091600,341140230,11230,11220,11230,11220,114
|
|
20240809,091500,339860600,11220,11220,11250,11210,184
|
|
20240809,091400,337793920,11220,11200,11240,11200,450
|
|
20240809,091300,332738080,11210,11160,11210,11160,1647
|
|
20240809,091200,314338460,11160,11180,11200,11160,3031
|
|
20240809,091100,280454440,11170,11200,11220,11170,1131
|
|
20240809,091000,267797610,11200,11240,11280,11200,467
|
|
20240809,090900,262552260,11240,11260,11280,11240,2610
|
|
20240809,090800,233117030,11260,11220,11270,11220,1328
|
|
20240809,090700,218165130,11230,11160,11230,11160,1257
|
|
20240809,090600,204099920,11190,11180,11190,11160,738
|
|
20240809,090500,195848810,11150,11190,11190,11150,3165
|
|
20240809,090400,160446600,11200,11170,11220,11170,1480
|
|
20240809,090300,143886070,11150,11180,11190,11090,3879
|
|
20240809,090200,100693890,11220,11200,11220,11180,572
|
|
20240809,090100,94291110,11230,11280,11280,11170,1910
|
|
20240809,090000,72891010,11280,11060,11280,11060,6563
|