633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,193000,2148065400,11510,11510,11510,11510,3747
|
|
20240814,192900,2148065400,11510,11510,11510,11510,0
|
|
20240814,192800,2148065400,11510,11510,11510,11510,0
|
|
20240814,192700,2148065400,11510,11510,11510,11510,0
|
|
20240814,192600,2148065400,11510,11510,11510,11510,0
|
|
20240814,192500,2148065400,11510,11510,11510,11510,0
|
|
20240814,192400,2148065400,11510,11510,11510,11510,0
|
|
20240814,192300,2148065400,11510,11510,11510,11510,0
|
|
20240814,192200,2148065400,11510,11510,11510,11510,0
|
|
20240814,192100,2148065400,11510,11510,11510,11510,0
|
|
20240814,192000,2148065400,11510,11510,11510,11510,0
|
|
20240814,191900,2148065400,11510,11510,11510,11510,0
|
|
20240814,191800,2148065400,11510,11510,11510,11510,0
|
|
20240814,191700,2148065400,11510,11510,11510,11510,0
|
|
20240814,191600,2148065400,11510,11510,11510,11510,0
|
|
20240814,191500,2148065400,11510,11510,11510,11510,0
|
|
20240814,191400,2148065400,11510,11510,11510,11510,0
|
|
20240814,191300,2148065400,11510,11510,11510,11510,0
|
|
20240814,191200,2148065400,11510,11510,11510,11510,0
|
|
20240814,191100,2148065400,11510,11510,11510,11510,0
|
|
20240814,191000,2148065400,11510,11510,11510,11510,0
|
|
20240814,190900,2148065400,11510,11510,11510,11510,0
|
|
20240814,190800,2148065400,11510,11510,11510,11510,0
|
|
20240814,190700,2148065400,11510,11510,11510,11510,0
|
|
20240814,190600,2148065400,11510,11510,11510,11510,0
|
|
20240814,190500,2148065400,11510,11510,11510,11510,0
|
|
20240814,190400,2148065400,11510,11510,11510,11510,0
|
|
20240814,190300,2148065400,11510,11510,11510,11510,0
|
|
20240814,190200,2148065400,11510,11510,11510,11510,0
|
|
20240814,190100,2148065400,11510,11510,11510,11510,0
|
|
20240814,190000,2148065400,11510,11510,11510,11510,3747
|
|
20240814,185900,2148065400,11510,11510,11510,11510,0
|
|
20240814,185800,2148065400,11510,11510,11510,11510,0
|
|
20240814,185700,2148065400,11510,11510,11510,11510,0
|
|
20240814,185600,2148065400,11510,11510,11510,11510,0
|
|
20240814,185500,2148065400,11510,11510,11510,11510,0
|
|
20240814,185400,2148065400,11510,11510,11510,11510,0
|
|
20240814,185300,2148065400,11510,11510,11510,11510,0
|
|
20240814,185200,2148065400,11510,11510,11510,11510,0
|
|
20240814,185100,2148065400,11510,11510,11510,11510,0
|
|
20240814,185000,2148065400,11510,11510,11510,11510,0
|
|
20240814,184900,2148065400,11510,11510,11510,11510,0
|
|
20240814,184800,2148065400,11510,11510,11510,11510,0
|
|
20240814,184700,2148065400,11510,11510,11510,11510,0
|
|
20240814,184600,2148065400,11510,11510,11510,11510,0
|
|
20240814,184500,2148065400,11510,11510,11510,11510,0
|
|
20240814,184400,2148065400,11510,11510,11510,11510,0
|
|
20240814,184300,2148065400,11510,11510,11510,11510,0
|
|
20240814,184200,2148065400,11510,11510,11510,11510,0
|
|
20240814,184100,2148065400,11510,11510,11510,11510,0
|
|
20240814,184000,2148065400,11510,11510,11510,11510,0
|
|
20240814,183900,2148065400,11510,11510,11510,11510,0
|
|
20240814,183800,2148065400,11510,11510,11510,11510,0
|
|
20240814,183700,2148065400,11510,11510,11510,11510,0
|
|
20240814,183600,2148065400,11510,11510,11510,11510,0
|
|
20240814,183500,2148065400,11510,11510,11510,11510,0
|
|
20240814,183400,2148065400,11510,11510,11510,11510,0
|
|
20240814,183300,2148065400,11510,11510,11510,11510,0
|
|
20240814,183200,2148065400,11510,11510,11510,11510,0
|
|
20240814,183100,2148065400,11510,11510,11510,11510,0
|
|
20240814,183000,2148065400,11510,11510,11510,11510,3747
|
|
20240814,182900,2148065400,11510,11510,11510,11510,0
|
|
20240814,182800,2148065400,11510,11510,11510,11510,0
|
|
20240814,182700,2148065400,11510,11510,11510,11510,0
|
|
20240814,182600,2148065400,11510,11510,11510,11510,0
|
|
20240814,182500,2148065400,11510,11510,11510,11510,0
|
|
20240814,182400,2148065400,11510,11510,11510,11510,0
|
|
20240814,182300,2148065400,11510,11510,11510,11510,0
|
|
20240814,182200,2148065400,11510,11510,11510,11510,0
|
|
20240814,182100,2148065400,11510,11510,11510,11510,0
|
|
20240814,182000,2148065400,11510,11510,11510,11510,0
|
|
20240814,181900,2148065400,11510,11510,11510,11510,0
|
|
20240814,181800,2148065400,11510,11510,11510,11510,0
|
|
20240814,181700,2148065400,11510,11510,11510,11510,0
|
|
20240814,181600,2148065400,11510,11510,11510,11510,0
|
|
20240814,181500,2148065400,11510,11510,11510,11510,0
|
|
20240814,181400,2148065400,11510,11510,11510,11510,0
|
|
20240814,181300,2148065400,11510,11510,11510,11510,0
|
|
20240814,181200,2148065400,11510,11510,11510,11510,0
|
|
20240814,181100,2148065400,11510,11510,11510,11510,0
|
|
20240814,181000,2148065400,11510,11510,11510,11510,0
|
|
20240814,180900,2148065400,11510,11510,11510,11510,0
|
|
20240814,180800,2148065400,11510,11510,11510,11510,0
|
|
20240814,180700,2148065400,11510,11510,11510,11510,0
|
|
20240814,180600,2148065400,11510,11510,11510,11510,0
|
|
20240814,180500,2148065400,11510,11510,11510,11510,0
|
|
20240814,180400,2148065400,11510,11510,11510,11510,0
|
|
20240814,180300,2148065400,11510,11510,11510,11510,0
|
|
20240814,180200,2148065400,11510,11510,11510,11510,0
|
|
20240814,180100,2148065400,11510,11510,11510,11510,0
|
|
20240814,180000,2148065400,11510,11510,11510,11510,3747
|
|
20240814,175900,2148065400,11510,11510,11510,11510,0
|
|
20240814,175800,2148065400,11510,11510,11510,11510,0
|
|
20240814,175700,2148065400,11510,11510,11510,11510,0
|
|
20240814,175600,2148065400,11510,11510,11510,11510,0
|
|
20240814,175500,2148065400,11510,11510,11510,11510,0
|
|
20240814,175400,2148065400,11510,11510,11510,11510,0
|
|
20240814,175300,2148065400,11510,11510,11510,11510,0
|
|
20240814,175200,2148065400,11510,11510,11510,11510,0
|
|
20240814,175100,2148065400,11510,11510,11510,11510,0
|
|
20240814,175000,2148065400,11510,11510,11510,11510,0
|
|
20240814,174900,2148065400,11510,11510,11510,11510,0
|
|
20240814,174800,2148065400,11510,11510,11510,11510,0
|
|
20240814,174700,2148065400,11510,11510,11510,11510,0
|
|
20240814,174600,2148065400,11510,11510,11510,11510,0
|
|
20240814,174500,2148065400,11510,11510,11510,11510,0
|
|
20240814,174400,2148065400,11510,11510,11510,11510,0
|
|
20240814,174300,2148065400,11510,11510,11510,11510,0
|
|
20240814,174200,2148065400,11510,11510,11510,11510,0
|
|
20240814,174100,2148065400,11510,11510,11510,11510,0
|
|
20240814,174000,2148065400,11510,11510,11510,11510,0
|
|
20240814,173900,2148065400,11510,11510,11510,11510,0
|
|
20240814,173800,2148065400,11510,11510,11510,11510,0
|
|
20240814,173700,2148065400,11510,11510,11510,11510,0
|
|
20240814,173600,2148065400,11510,11510,11510,11510,0
|
|
20240814,173500,2148065400,11510,11510,11510,11510,0
|
|
20240814,173400,2148065400,11510,11510,11510,11510,0
|
|
20240814,173300,2148065400,11510,11510,11510,11510,0
|
|
20240814,173200,2148065400,11510,11510,11510,11510,0
|
|
20240814,173100,2148065400,11510,11510,11510,11510,0
|
|
20240814,173000,2148065400,11510,11510,11510,11510,3747
|
|
20240814,172900,2148065400,11510,11510,11510,11510,0
|
|
20240814,172800,2148065400,11510,11510,11510,11510,0
|
|
20240814,172700,2148065400,11510,11510,11510,11510,0
|
|
20240814,172600,2148065400,11510,11510,11510,11510,0
|
|
20240814,172500,2148065400,11510,11510,11510,11510,0
|
|
20240814,172400,2148065400,11510,11510,11510,11510,0
|
|
20240814,172300,2148065400,11510,11510,11510,11510,0
|
|
20240814,172200,2148065400,11510,11510,11510,11510,0
|
|
20240814,172100,2148065400,11510,11510,11510,11510,0
|
|
20240814,172000,2148065400,11510,11510,11510,11510,0
|
|
20240814,171900,2148065400,11510,11510,11510,11510,0
|
|
20240814,171800,2148065400,11510,11510,11510,11510,0
|
|
20240814,171700,2148065400,11510,11510,11510,11510,0
|
|
20240814,171600,2148065400,11510,11510,11510,11510,0
|
|
20240814,171500,2148065400,11510,11510,11510,11510,0
|
|
20240814,171400,2148065400,11510,11510,11510,11510,0
|
|
20240814,171300,2148065400,11510,11510,11510,11510,0
|
|
20240814,171200,2148065400,11510,11510,11510,11510,0
|
|
20240814,171100,2148065400,11510,11510,11510,11510,0
|
|
20240814,171000,2148065400,11510,11510,11510,11510,0
|
|
20240814,170900,2148065400,11510,11510,11510,11510,0
|
|
20240814,170800,2148065400,11510,11510,11510,11510,0
|
|
20240814,170700,2148065400,11510,11510,11510,11510,0
|
|
20240814,170600,2148065400,11510,11510,11510,11510,0
|
|
20240814,170500,2148065400,11510,11510,11510,11510,0
|
|
20240814,170400,2148065400,11510,11510,11510,11510,0
|
|
20240814,170300,2148065400,11510,11510,11510,11510,0
|
|
20240814,170200,2148065400,11510,11510,11510,11510,0
|
|
20240814,170100,2148065400,11510,11510,11510,11510,0
|
|
20240814,170000,2148065400,11510,11510,11510,11510,3747
|
|
20240814,165900,2148065400,11510,11510,11510,11510,0
|
|
20240814,165800,2148065400,11510,11510,11510,11510,0
|
|
20240814,165700,2148065400,11510,11510,11510,11510,0
|
|
20240814,165600,2148065400,11510,11510,11510,11510,0
|
|
20240814,165500,2148065400,11510,11510,11510,11510,0
|
|
20240814,165400,2148065400,11510,11510,11510,11510,0
|
|
20240814,165300,2148065400,11510,11510,11510,11510,0
|
|
20240814,165200,2148065400,11510,11510,11510,11510,0
|
|
20240814,165100,2148065400,11510,11510,11510,11510,0
|
|
20240814,165000,2148065400,11510,11510,11510,11510,0
|
|
20240814,164900,2148065400,11510,11510,11510,11510,0
|
|
20240814,164800,2148065400,11510,11510,11510,11510,0
|
|
20240814,164700,2148065400,11510,11510,11510,11510,0
|
|
20240814,164600,2148065400,11510,11510,11510,11510,0
|
|
20240814,164500,2148065400,11510,11510,11510,11510,0
|
|
20240814,164400,2148065400,11510,11510,11510,11510,0
|
|
20240814,164300,2148065400,11510,11510,11510,11510,0
|
|
20240814,164200,2148065400,11510,11510,11510,11510,0
|
|
20240814,164100,2148065400,11510,11510,11510,11510,0
|
|
20240814,164000,2148065400,11510,11510,11510,11510,0
|
|
20240814,163900,2148065400,11510,11510,11510,11510,0
|
|
20240814,163800,2148065400,11510,11510,11510,11510,0
|
|
20240814,163700,2148065400,11510,11510,11510,11510,0
|
|
20240814,163600,2148065400,11510,11510,11510,11510,0
|
|
20240814,163500,2148065400,11510,11510,11510,11510,0
|
|
20240814,163400,2148065400,11510,11510,11510,11510,0
|
|
20240814,163300,2148065400,11510,11510,11510,11510,0
|
|
20240814,163200,2148065400,11510,11510,11510,11510,0
|
|
20240814,163100,2148065400,11510,11510,11510,11510,0
|
|
20240814,163000,2148065400,11510,11510,11510,11510,3747
|
|
20240814,162900,2148065400,11510,11510,11510,11510,0
|
|
20240814,162800,2148065400,11510,11510,11510,11510,0
|
|
20240814,162700,2148065400,11510,11510,11510,11510,0
|
|
20240814,162600,2148065400,11510,11510,11510,11510,0
|
|
20240814,162500,2148065400,11510,11510,11510,11510,0
|
|
20240814,162400,2148065400,11510,11510,11510,11510,0
|
|
20240814,162300,2148065400,11510,11510,11510,11510,0
|
|
20240814,162200,2148065400,11510,11510,11510,11510,0
|
|
20240814,162100,2148065400,11510,11510,11510,11510,0
|
|
20240814,162000,2148065400,11510,11510,11510,11510,0
|
|
20240814,161900,2148065400,11510,11510,11510,11510,0
|
|
20240814,161800,2148065400,11510,11510,11510,11510,0
|
|
20240814,161700,2148065400,11510,11510,11510,11510,0
|
|
20240814,161600,2148065400,11510,11510,11510,11510,0
|
|
20240814,161500,2148065400,11510,11510,11510,11510,0
|
|
20240814,161400,2148065400,11510,11510,11510,11510,0
|
|
20240814,161300,2148065400,11510,11510,11510,11510,0
|
|
20240814,161200,2148065400,11510,11510,11510,11510,0
|
|
20240814,161100,2148065400,11510,11510,11510,11510,0
|
|
20240814,161000,2148065400,11510,11510,11510,11510,0
|
|
20240814,160900,2148065400,11510,11510,11510,11510,0
|
|
20240814,160800,2148065400,11510,11510,11510,11510,0
|
|
20240814,160700,2148065400,11510,11510,11510,11510,0
|
|
20240814,160600,2148065400,11510,11510,11510,11510,0
|
|
20240814,160500,2148065400,11510,11510,11510,11510,0
|
|
20240814,160400,2148065400,11510,11510,11510,11510,0
|
|
20240814,160300,2148065400,11510,11510,11510,11510,0
|
|
20240814,160200,2148065400,11510,11510,11510,11510,0
|
|
20240814,160100,2148065400,11510,11510,11510,11510,0
|
|
20240814,160000,2148065400,11510,11510,11510,11510,3747
|
|
20240814,155900,2148065400,11510,11510,11510,11510,0
|
|
20240814,155800,2148065400,11510,11510,11510,11510,0
|
|
20240814,155700,2148065400,11510,11510,11510,11510,0
|
|
20240814,155600,2148065400,11510,11510,11510,11510,0
|
|
20240814,155500,2148065400,11510,11510,11510,11510,0
|
|
20240814,155400,2148065400,11510,11510,11510,11510,0
|
|
20240814,155300,2148065400,11510,11510,11510,11510,0
|
|
20240814,155200,2148065400,11510,11510,11510,11510,0
|
|
20240814,155100,2148065400,11510,11510,11510,11510,0
|
|
20240814,155000,2148065400,11510,11510,11510,11510,0
|
|
20240814,154900,2148065400,11510,11510,11510,11510,0
|
|
20240814,154800,2148065400,11510,11510,11510,11510,0
|
|
20240814,154700,2148065400,11510,11510,11510,11510,0
|
|
20240814,154600,2148065400,11510,11510,11510,11510,0
|
|
20240814,154500,2148065400,11510,11510,11510,11510,0
|
|
20240814,154400,2148065400,11510,11510,11510,11510,0
|
|
20240814,154300,2148065400,11510,11510,11510,11510,0
|
|
20240814,154200,2148065400,11510,11510,11510,11510,0
|
|
20240814,154100,2148065400,11510,11510,11510,11510,0
|
|
20240814,154000,2148065400,11510,11510,11510,11510,0
|
|
20240814,153900,2148065400,11510,11510,11510,11510,0
|
|
20240814,153800,2148065400,11510,11510,11510,11510,0
|
|
20240814,153700,2148065400,11510,11510,11510,11510,0
|
|
20240814,153600,2148065400,11510,11510,11510,11510,0
|
|
20240814,153500,2148065400,11510,11510,11510,11510,0
|
|
20240814,153400,2148065400,11510,11510,11510,11510,0
|
|
20240814,153300,2148065400,11510,11510,11510,11510,0
|
|
20240814,153200,2148065400,11510,11510,11510,11510,0
|
|
20240814,153100,2148065400,11510,11510,11510,11510,0
|
|
20240814,153000,2148065400,11510,11510,11510,11510,7494
|
|
20240814,152900,2104937430,11450,11450,11450,11450,0
|
|
20240814,152800,2104937430,11450,11450,11450,11450,0
|
|
20240814,152700,2104937430,11450,11450,11450,11450,0
|
|
20240814,152600,2104937430,11450,11450,11450,11450,0
|
|
20240814,152500,2104937430,11450,11450,11450,11450,0
|
|
20240814,152400,2104937430,11450,11450,11450,11450,0
|
|
20240814,152300,2104937430,11450,11450,11450,11450,0
|
|
20240814,152200,2104937430,11450,11450,11450,11450,0
|
|
20240814,152100,2104937430,11450,11450,11450,11450,0
|
|
20240814,152000,2104937430,11450,11450,11450,11450,0
|
|
20240814,151900,2104937430,11450,11460,11460,11430,1293
|
|
20240814,151800,2090144430,11470,11450,11470,11450,191
|
|
20240814,151700,2087957220,11460,11470,11480,11450,2702
|
|
20240814,151600,2057002500,11480,11470,11480,11470,49
|
|
20240814,151500,2056440460,11480,11480,11480,11480,12
|
|
20240814,151400,2056302700,11480,11480,11480,11480,2
|
|
20240814,151300,2056279740,11480,11480,11480,11480,0
|
|
20240814,151200,2056279740,11480,11480,11480,11480,10
|
|
20240814,151100,2056164940,11480,11480,11480,11480,150
|
|
20240814,151000,2054442940,11480,11480,11480,11470,438
|
|
20240814,150900,2049419000,11480,11480,11480,11470,6
|
|
20240814,150800,2049350160,11480,11470,11480,11470,135
|
|
20240814,150700,2047801370,11480,11480,11480,11480,214
|
|
20240814,150600,2045344650,11480,11480,11480,11480,87
|
|
20240814,150500,2044345890,11480,11480,11480,11480,2
|
|
20240814,150400,2044322930,11480,11480,11480,11470,5
|
|
20240814,150300,2044265560,11470,11480,11480,11470,95
|
|
20240814,150200,2043175900,11470,11480,11480,11470,408
|
|
20240814,150100,2038495130,11470,11470,11480,11470,110
|
|
20240814,150000,2037233420,11480,11480,11480,11480,0
|
|
20240814,145900,2037233420,11480,11480,11480,11470,78
|
|
20240814,145800,2036338730,11470,11470,11470,11470,79
|
|
20240814,145700,2035432600,11480,11480,11480,11480,50
|
|
20240814,145600,2034858600,11480,11480,11480,11480,5
|
|
20240814,145500,2034801200,11480,11480,11480,11480,1
|
|
20240814,145400,2034789720,11480,11480,11480,11480,148
|
|
20240814,145300,2033090680,11480,11470,11480,11470,54
|
|
20240814,145200,2032471260,11470,11470,11470,11470,1
|
|
20240814,145100,2032459790,11480,11470,11480,11470,16
|
|
20240814,145000,2032276260,11480,11480,11480,11470,126
|
|
20240814,144900,2030830030,11480,11480,11480,11480,20
|
|
20240814,144800,2030600430,11480,11480,11480,11470,3
|
|
20240814,144700,2030566000,11470,11470,11470,11470,27
|
|
20240814,144600,2030256310,11480,11470,11480,11470,21
|
|
20240814,144500,2030015430,11480,11480,11480,11480,0
|
|
20240814,144400,2030015430,11480,11480,11480,11480,0
|
|
20240814,144300,2030015430,11480,11490,11490,11480,469
|
|
20240814,144200,2024628990,11490,11490,11490,11490,51
|
|
20240814,144100,2024043000,11480,11480,11480,11480,88
|
|
20240814,144000,2023032760,11480,11470,11480,11470,48
|
|
20240814,143900,2022482060,11470,11480,11490,11470,1296
|
|
20240814,143800,2007603560,11480,11470,11480,11470,14
|
|
20240814,143700,2007442950,11480,11470,11480,11470,97
|
|
20240814,143600,2006330340,11460,11460,11460,11460,6
|
|
20240814,143500,2006261580,11470,11470,11470,11470,0
|
|
20240814,143400,2006261580,11470,11470,11470,11470,2
|
|
20240814,143300,2006238640,11470,11470,11470,11470,215
|
|
20240814,143200,2003772590,11480,11460,11480,11460,1116
|
|
20240814,143100,1990971150,11450,11450,11450,11450,8
|
|
20240814,143000,1990879550,11460,11460,11460,11460,0
|
|
20240814,142900,1990879550,11460,11460,11460,11460,10
|
|
20240814,142800,1990764950,11470,11460,11470,11460,49
|
|
20240814,142700,1990202930,11470,11460,11470,11460,2
|
|
20240814,142600,1990180000,11470,11450,11470,11450,17
|
|
20240814,142500,1989985300,11470,11470,11470,11470,0
|
|
20240814,142400,1989985300,11470,11470,11470,11470,0
|
|
20240814,142300,1989985300,11470,11460,11470,11460,46
|
|
20240814,142200,1989457700,11450,11450,11450,11450,8
|
|
20240814,142100,1989366100,11450,11460,11460,11450,51
|
|
20240814,142000,1988782010,11470,11470,11470,11470,0
|
|
20240814,141900,1988782010,11470,11480,11490,11470,60
|
|
20240814,141800,1988093220,11490,11490,11490,11490,0
|
|
20240814,141700,1988093220,11490,11490,11490,11490,0
|
|
20240814,141600,1988093220,11490,11490,11490,11480,3
|
|
20240814,141500,1988058760,11490,11490,11490,11490,0
|
|
20240814,141400,1988058760,11490,11470,11490,11470,88
|
|
20240814,141300,1987049350,11470,11470,11470,11470,28
|
|
20240814,141200,1986728190,11490,11480,11490,11480,51
|
|
20240814,141100,1986142540,11480,11480,11480,11480,1
|
|
20240814,141000,1986131060,11470,11460,11480,11460,66
|
|
20240814,140900,1985374080,11470,11470,11470,11470,0
|
|
20240814,140800,1985374080,11470,11470,11470,11470,1
|
|
20240814,140700,1985362610,11450,11450,11450,11450,8
|
|
20240814,140600,1985271010,11470,11450,11470,11450,23
|
|
20240814,140500,1985007630,11450,11460,11470,11450,102
|
|
20240814,140400,1983839680,11470,11460,11470,11460,6
|
|
20240814,140300,1983770910,11460,11460,11460,11460,6
|
|
20240814,140200,1983702150,11470,11460,11470,11460,2
|
|
20240814,140100,1983679220,11470,11470,11470,11470,0
|
|
20240814,140000,1983679220,11470,11450,11470,11450,15
|
|
20240814,135900,1983507200,11450,11450,11450,11450,16
|
|
20240814,135800,1983324000,11440,11440,11440,11440,0
|
|
20240814,135700,1983324000,11440,11450,11450,11440,457
|
|
20240814,135600,1978091470,11450,11460,11460,11450,22
|
|
20240814,135500,1977839560,11450,11450,11460,11450,14
|
|
20240814,135400,1977679250,11460,11450,11460,11420,1223
|
|
20240814,135300,1963711350,11460,11440,11460,11440,280
|
|
20240814,135200,1960505660,11440,11440,11440,11430,376
|
|
20240814,135100,1956204230,11450,11450,11450,11450,0
|
|
20240814,135000,1956204230,11450,11460,11470,11450,575
|
|
20240814,134900,1949615110,11460,11450,11470,11450,226
|
|
20240814,134800,1947023060,11440,11450,11450,11430,1130
|
|
20240814,134700,1934097900,11450,11440,11450,11440,17
|
|
20240814,134600,1933903380,11440,11450,11460,11420,1806
|
|
20240814,134500,1913241920,11450,11450,11450,11450,221
|
|
20240814,134400,1910711470,11470,11450,11470,11450,74
|
|
20240814,134300,1909864000,11450,11500,11500,11450,4232
|
|
20240814,134200,1861371880,11500,11500,11500,11500,30
|
|
20240814,134100,1861026880,11500,11500,11500,11500,0
|
|
20240814,134000,1861026880,11500,11490,11500,11480,33
|
|
20240814,133900,1860648000,11500,11500,11500,11500,0
|
|
20240814,133800,1860648000,11500,11470,11500,11470,1763
|
|
20240814,133700,1840426330,11470,11470,11470,11470,721
|
|
20240814,133600,1832156460,11470,11470,11470,11470,0
|
|
20240814,133500,1832156460,11470,11470,11470,11470,0
|
|
20240814,133400,1832156460,11470,11470,11470,11470,470
|
|
20240814,133300,1826765560,11470,11470,11470,11470,19
|
|
20240814,133200,1826547630,11470,11470,11470,11470,176
|
|
20240814,133100,1824528910,11470,11470,11470,11470,100
|
|
20240814,133000,1823381910,11470,11500,11500,11470,2104
|
|
20240814,132900,1799246140,11510,11500,11510,11500,12
|
|
20240814,132800,1799108030,11500,11500,11500,11500,0
|
|
20240814,132700,1799108030,11500,11520,11520,11500,105
|
|
20240814,132600,1797899920,11520,11510,11520,11510,29
|
|
20240814,132500,1797566120,11510,11510,11510,11510,10
|
|
20240814,132400,1797451020,11510,11510,11510,11510,0
|
|
20240814,132300,1797451020,11510,11510,11510,11510,15
|
|
20240814,132200,1797278370,11510,11500,11510,11500,53
|
|
20240814,132100,1796668840,11510,11500,11510,11500,4
|
|
20240814,132000,1796622810,11490,11510,11510,11490,22
|
|
20240814,131900,1796369960,11510,11480,11520,11480,592
|
|
20240814,131800,1789564040,11480,11480,11480,11470,122
|
|
20240814,131700,1788164480,11500,11500,11500,11470,23
|
|
20240814,131600,1787900010,11530,11470,11530,11470,1991
|
|
20240814,131500,1765059360,11470,11470,11470,11470,21
|
|
20240814,131400,1764818490,11460,11470,11470,11460,75
|
|
20240814,131300,1763958560,11470,11470,11470,11470,626
|
|
20240814,131200,1756778340,11470,11470,11470,11460,178
|
|
20240814,131100,1754736690,11470,11470,11470,11470,1
|
|
20240814,131000,1754725220,11470,11470,11470,11470,7
|
|
20240814,130900,1754644930,11470,11470,11470,11470,23
|
|
20240814,130800,1754381120,11470,11460,11470,11460,5
|
|
20240814,130700,1754323800,11460,11470,11470,11460,2
|
|
20240814,130600,1754300870,11460,11460,11460,11460,107
|
|
20240814,130500,1753074650,11460,11460,11460,11460,130
|
|
20240814,130400,1751584850,11470,11470,11470,11470,6
|
|
20240814,130300,1751516030,11460,11470,11470,11460,50
|
|
20240814,130200,1750942880,11470,11470,11470,11470,48
|
|
20240814,130100,1750392320,11460,11460,11460,11460,5
|
|
20240814,130000,1750335020,11470,11470,11470,11470,324
|
|
20240814,125900,1746618740,11470,11500,11500,11470,2131
|
|
20240814,125800,1722161810,11530,11520,11530,11500,247
|
|
20240814,125700,1719316380,11540,11540,11540,11530,6
|
|
20240814,125600,1719247180,11530,11530,11530,11530,1
|
|
20240814,125500,1719235650,11550,11530,11550,11530,361
|
|
20240814,125400,1715067410,11510,11500,11530,11500,644
|
|
20240814,125300,1707655280,11490,11500,11500,11490,554
|
|
20240814,125200,1701288230,11500,11500,11500,11500,109
|
|
20240814,125100,1700034730,11510,11510,11510,11510,10
|
|
20240814,125000,1699919630,11510,11500,11510,11500,30
|
|
20240814,124900,1699574410,11480,11450,11490,11450,2799
|
|
20240814,124800,1667494450,11450,11490,11490,11430,3988
|
|
20240814,124700,1621793790,11500,11490,11510,11490,524
|
|
20240814,124600,1615767610,11490,11490,11490,11490,86
|
|
20240814,124500,1614779470,11490,11480,11510,11480,294
|
|
20240814,124400,1611402840,11490,11560,11560,11490,6204
|
|
20240814,124300,1539983370,11560,11560,11560,11560,25
|
|
20240814,124200,1539694370,11560,11560,11560,11550,7
|
|
20240814,124100,1539613460,11560,11550,11560,11550,91
|
|
20240814,124000,1538562350,11550,11550,11550,11550,7
|
|
20240814,123900,1538481500,11550,11550,11560,11550,658
|
|
20240814,123800,1530881490,11580,11570,11590,11560,1028
|
|
20240814,123700,1518997730,11560,11580,11580,11560,570
|
|
20240814,123600,1512403140,11590,11580,11590,11570,83
|
|
20240814,123500,1511442760,11570,11580,11580,11570,171
|
|
20240814,123400,1509462630,11590,11590,11590,11590,0
|
|
20240814,123300,1509462630,11590,11590,11590,11590,0
|
|
20240814,123200,1509462630,11590,11590,11590,11590,1
|
|
20240814,123100,1509451040,11580,11590,11590,11580,14
|
|
20240814,123000,1509288900,11590,11590,11590,11590,126
|
|
20240814,122900,1507828560,11600,11600,11600,11600,14
|
|
20240814,122800,1507666160,11600,11600,11600,11600,0
|
|
20240814,122700,1507666160,11600,11600,11600,11600,0
|
|
20240814,122600,1507666160,11600,11600,11600,11600,0
|
|
20240814,122500,1507666160,11600,11600,11600,11600,120
|
|
20240814,122400,1506274160,11600,11600,11600,11600,1
|
|
20240814,122300,1506262560,11600,11600,11600,11600,0
|
|
20240814,122200,1506262560,11600,11600,11600,11600,0
|
|
20240814,122100,1506262560,11600,11600,11600,11600,1
|
|
20240814,122000,1506250960,11600,11590,11600,11590,198
|
|
20240814,121900,1503954560,11600,11600,11600,11600,0
|
|
20240814,121800,1503954560,11600,11590,11600,11590,2
|
|
20240814,121700,1503931370,11600,11590,11600,11590,95
|
|
20240814,121600,1502830300,11580,11580,11580,11580,50
|
|
20240814,121500,1502251300,11590,11590,11590,11590,0
|
|
20240814,121400,1502251300,11590,11580,11590,11580,510
|
|
20240814,121300,1496345400,11590,11590,11590,11590,345
|
|
20240814,121200,1492346850,11590,11590,11590,11590,0
|
|
20240814,121100,1492346850,11590,11590,11590,11590,11
|
|
20240814,121000,1492219360,11580,11580,11580,11580,316
|
|
20240814,120900,1488560080,11590,11590,11590,11590,1
|
|
20240814,120800,1488548490,11590,11590,11590,11590,2
|
|
20240814,120700,1488525310,11580,11580,11580,11580,0
|
|
20240814,120600,1488525310,11580,11580,11580,11580,0
|
|
20240814,120500,1488525310,11580,11580,11580,11580,24
|
|
20240814,120400,1488247390,11590,11590,11590,11590,10
|
|
20240814,120300,1488131490,11590,11590,11590,11590,0
|
|
20240814,120200,1488131490,11590,11590,11590,11590,0
|
|
20240814,120100,1488131490,11590,11590,11590,11590,7
|
|
20240814,120000,1488050360,11590,11590,11590,11590,0
|
|
20240814,115900,1488050360,11590,11590,11590,11590,204
|
|
20240814,115800,1485686000,11600,11600,11600,11590,4
|
|
20240814,115700,1485639610,11590,11590,11590,11590,297
|
|
20240814,115600,1482197380,11600,11600,11600,11600,103
|
|
20240814,115500,1481002580,11620,11610,11620,11610,4
|
|
20240814,115400,1480956130,11610,11600,11610,11600,7
|
|
20240814,115300,1480874910,11600,11600,11600,11600,29
|
|
20240814,115200,1480538510,11610,11610,11610,11600,826
|
|
20240814,115100,1470953150,11610,11620,11620,11610,48
|
|
20240814,115000,1470395510,11610,11610,11610,11610,22
|
|
20240814,114900,1470140090,11620,11620,11620,11620,1
|
|
20240814,114800,1470128470,11620,11620,11620,11610,4
|
|
20240814,114700,1470082010,11620,11580,11620,11580,672
|
|
20240814,114600,1462293450,11580,11590,11590,11580,631
|
|
20240814,114500,1454986430,11590,11590,11590,11590,267
|
|
20240814,114400,1451891900,11590,11590,11590,11590,2
|
|
20240814,114300,1451868720,11590,11590,11590,11590,1
|
|
20240814,114200,1451857130,11580,11580,11580,11580,100
|
|
20240814,114100,1450699130,11580,11580,11580,11580,0
|
|
20240814,114000,1450699130,11580,11580,11580,11580,3
|
|
20240814,113900,1450664390,11580,11580,11580,11580,25
|
|
20240814,113800,1450374890,11570,11570,11570,11570,493
|
|
20240814,113700,1444670880,11570,11580,11580,11570,454
|
|
20240814,113600,1439414040,11590,11580,11590,11580,16
|
|
20240814,113500,1439228750,11580,11580,11580,11580,80
|
|
20240814,113400,1438302350,11580,11580,11580,11580,5
|
|
20240814,113300,1438244450,11580,11570,11580,11570,34
|
|
20240814,113200,1437851000,11560,11560,11560,11560,0
|
|
20240814,113100,1437851000,11560,11560,11560,11560,0
|
|
20240814,113000,1437851000,11560,11560,11560,11560,0
|
|
20240814,112900,1437851000,11560,11560,11560,11560,60
|
|
20240814,112800,1437157400,11570,11560,11570,11550,23
|
|
20240814,112700,1436891530,11560,11560,11560,11560,47
|
|
20240814,112600,1436348210,11550,11560,11560,11550,1317
|
|
20240814,112500,1421132740,11570,11570,11570,11570,79
|
|
20240814,112400,1420218710,11570,11580,11580,11560,1783
|
|
20240814,112300,1399598920,11580,11580,11580,11580,101
|
|
20240814,112200,1398429340,11580,11580,11580,11580,56
|
|
20240814,112100,1397780860,11580,11590,11590,11580,55
|
|
20240814,112000,1397143920,11590,11590,11590,11590,20
|
|
20240814,111900,1396912120,11590,11590,11590,11590,0
|
|
20240814,111800,1396912120,11590,11590,11590,11590,99
|
|
20240814,111700,1395764710,11590,11580,11590,11580,23
|
|
20240814,111600,1395498360,11580,11580,11580,11580,84
|
|
20240814,111500,1394525640,11580,11580,11580,11580,16
|
|
20240814,111400,1394340360,11580,11590,11590,11570,462
|
|
20240814,111300,1388990940,11590,11590,11590,11590,56
|
|
20240814,111200,1388341900,11590,11590,11590,11590,1
|
|
20240814,111100,1388330310,11590,11590,11600,11590,121
|
|
20240814,111000,1386927910,11580,11580,11580,11580,61
|
|
20240814,110900,1386221530,11590,11590,11590,11590,0
|
|
20240814,110800,1386221530,11590,11590,11590,11590,1
|
|
20240814,110700,1386209940,11590,11590,11590,11590,0
|
|
20240814,110600,1386209940,11590,11590,11600,11590,15
|
|
20240814,110500,1386036080,11590,11590,11590,11590,2
|
|
20240814,110400,1386012900,11600,11610,11610,11590,1986
|
|
20240814,110300,1362978810,11620,11600,11620,11600,31
|
|
20240814,110200,1362618930,11610,11610,11610,11610,86
|
|
20240814,110100,1361620470,11610,11610,11610,11610,0
|
|
20240814,110000,1361620470,11610,11610,11610,11610,115
|
|
20240814,105900,1360285320,11620,11610,11620,11610,2
|
|
20240814,105800,1360262090,11610,11610,11610,11610,929
|
|
20240814,105700,1349476400,11620,11630,11630,11620,858
|
|
20240814,105600,1339501670,11650,11620,11650,11620,1448
|
|
20240814,105500,1322660520,11610,11600,11610,11600,51
|
|
20240814,105400,1322068910,11620,11610,11620,11610,103
|
|
20240814,105300,1320872060,11610,11610,11610,11610,1
|
|
20240814,105200,1320860450,11620,11610,11620,11610,3
|
|
20240814,105100,1320825600,11620,11610,11620,11610,206
|
|
20240814,105000,1318433930,11610,11610,11610,11610,0
|
|
20240814,104900,1318433930,11610,11600,11610,11600,2
|
|
20240814,104800,1318410720,11590,11600,11610,11590,136
|
|
20240814,104700,1316833480,11620,11620,11630,11620,339
|
|
20240814,104600,1312894290,11620,11620,11620,11620,0
|
|
20240814,104500,1312894290,11620,11610,11620,11610,108
|
|
20240814,104400,1311640400,11610,11610,11610,11610,10
|
|
20240814,104300,1311524300,11620,11610,11620,11610,210
|
|
20240814,104200,1309086000,11610,11610,11610,11610,11
|
|
20240814,104100,1308958290,11620,11620,11620,11620,42
|
|
20240814,104000,1308470250,11620,11620,11620,11620,54
|
|
20240814,103900,1307842770,11620,11620,11620,11620,3
|
|
20240814,103800,1307807910,11600,11600,11600,11600,168
|
|
20240814,103700,1305859110,11600,11590,11600,11590,24
|
|
20240814,103600,1305580720,11600,11580,11600,11580,2458
|
|
20240814,103500,1277117060,11580,11610,11610,11580,2808
|
|
20240814,103400,1244594940,11610,11620,11620,11600,602
|
|
20240814,103300,1237608060,11620,11620,11620,11620,46
|
|
20240814,103200,1237073540,11610,11600,11610,11600,234
|
|
20240814,103100,1234356810,11590,11610,11610,11590,437
|
|
20240814,103000,1229287640,11600,11600,11600,11600,71
|
|
20240814,102900,1228464040,11600,11590,11600,11590,3
|
|
20240814,102800,1228429250,11600,11570,11600,11570,1462
|
|
20240814,102700,1211493830,11570,11570,11570,11570,385
|
|
20240814,102600,1207039380,11570,11570,11570,11570,66
|
|
20240814,102500,1206275760,11570,11570,11570,11570,293
|
|
20240814,102400,1202885750,11570,11620,11630,11570,4360
|
|
20240814,102300,1152388580,11630,11590,11630,11590,5025
|
|
20240814,102200,1094106710,11590,11590,11590,11590,51
|
|
20240814,102100,1093515620,11590,11600,11600,11590,109
|
|
20240814,102000,1092252290,11590,11600,11600,11590,425
|
|
20240814,101900,1087322300,11590,11590,11590,11590,100
|
|
20240814,101800,1086163300,11600,11590,11600,11590,174
|
|
20240814,101700,1084146630,11590,11630,11630,11590,797
|
|
20240814,101600,1074900800,11630,11620,11630,11620,431
|
|
20240814,101500,1069892490,11620,11610,11620,11610,140
|
|
20240814,101400,1068267080,11630,11630,11630,11630,0
|
|
20240814,101300,1068267080,11630,11580,11630,11580,1558
|
|
20240814,101200,1050225310,11580,11600,11620,11580,3355
|
|
20240814,101100,1011360280,11600,11590,11600,11590,256
|
|
20240814,101000,1008392400,11590,11640,11640,11590,6705
|
|
20240814,100900,930628440,11630,11640,11640,11620,46
|
|
20240814,100800,930093030,11640,11610,11660,11610,3243
|
|
20240814,100700,892431990,11610,11610,11610,11610,1063
|
|
20240814,100600,880090560,11620,11620,11620,11620,0
|
|
20240814,100500,880090560,11620,11590,11620,11590,193
|
|
20240814,100400,877849890,11590,11620,11620,11570,956
|
|
20240814,100300,866784880,11620,11590,11620,11580,6122
|
|
20240814,100200,795873250,11590,11630,11630,11590,1754
|
|
20240814,100100,775523460,11650,11650,11650,11650,0
|
|
20240814,100000,775523460,11650,11620,11650,11610,404
|
|
20240814,095900,770829000,11610,11640,11640,11610,194
|
|
20240814,095800,768573880,11610,11630,11630,11610,1144
|
|
20240814,095700,755288140,11640,11640,11640,11640,2
|
|
20240814,095600,755264860,11630,11630,11630,11620,553
|
|
20240814,095500,748838370,11630,11630,11630,11630,101
|
|
20240814,095400,747663740,11630,11630,11640,11630,304
|
|
20240814,095300,744128210,11630,11630,11640,11630,103
|
|
20240814,095200,742930310,11630,11630,11640,11630,50
|
|
20240814,095100,742348800,11630,11630,11630,11630,1
|
|
20240814,095000,742337170,11630,11650,11680,11630,1039
|
|
20240814,094900,730241780,11650,11640,11690,11640,694
|
|
20240814,094800,722155950,11640,11680,11700,11640,4054
|
|
20240814,094700,674944080,11690,11690,11690,11670,2150
|
|
20240814,094600,649842760,11690,11680,11690,11680,46
|
|
20240814,094500,649305470,11690,11710,11720,11690,1106
|
|
20240814,094400,636362460,11710,11690,11710,11690,246
|
|
20240814,094300,633485160,11680,11640,11680,11640,3840
|
|
20240814,094200,588779260,11630,11630,11630,11630,1
|
|
20240814,094100,588767630,11630,11630,11640,11600,307
|
|
20240814,094000,585196210,11630,11670,11680,11630,1357
|
|
20240814,093900,569394100,11670,11650,11680,11650,90
|
|
20240814,093800,568343820,11660,11630,11660,11630,746
|
|
20240814,093700,559658430,11610,11600,11620,11600,2753
|
|
20240814,093600,527678950,11600,11620,11620,11600,4871
|
|
20240814,093500,471087890,11630,11620,11630,11620,30
|
|
20240814,093400,470739000,11630,11620,11630,11620,57
|
|
20240814,093300,470076100,11620,11620,11620,11620,302
|
|
20240814,093200,466566860,11620,11620,11620,11620,1302
|
|
20240814,093100,451437620,11620,11620,11630,11610,612
|
|
20240814,093000,444326280,11630,11620,11630,11610,525
|
|
20240814,092900,438225780,11630,11620,11640,11620,93
|
|
20240814,092800,437144120,11620,11650,11670,11620,2412
|
|
20240814,092700,409086130,11650,11630,11650,11630,399
|
|
20240814,092600,404441620,11630,11640,11640,11630,52
|
|
20240814,092500,403836660,11630,11630,11630,11630,3
|
|
20240814,092400,403801770,11630,11640,11640,11630,1066
|
|
20240814,092300,391393540,11640,11650,11650,11640,1629
|
|
20240814,092200,372427700,11650,11650,11650,11650,1
|
|
20240814,092100,372416050,11650,11650,11650,11650,525
|
|
20240814,092000,366299800,11650,11650,11660,11650,151
|
|
20240814,091900,364540510,11650,11640,11660,11640,464
|
|
20240814,091800,359134900,11640,11660,11670,11630,1668
|
|
20240814,091700,339716030,11660,11660,11660,11660,71
|
|
20240814,091600,338888170,11650,11680,11680,11650,344
|
|
20240814,091500,334875010,11680,11700,11700,11680,3
|
|
20240814,091400,334839950,11680,11690,11700,11670,151
|
|
20240814,091300,333074780,11700,11700,11700,11700,1
|
|
20240814,091200,333063080,11720,11700,11720,11700,665
|
|
20240814,091100,325279040,11700,11660,11710,11660,1344
|
|
20240814,091000,309579110,11680,11680,11680,11660,339
|
|
20240814,090900,305625900,11660,11680,11680,11640,1826
|
|
20240814,090800,284344970,11690,11690,11710,11680,823
|
|
20240814,090700,274722060,11720,11690,11720,11680,1492
|
|
20240814,090600,257275880,11690,11660,11720,11660,6094
|
|
20240814,090500,185986920,11680,11630,11680,11630,2856
|
|
20240814,090400,152714280,11620,11680,11680,11620,1299
|
|
20240814,090300,137600550,11650,11700,11700,11650,3099
|
|
20240814,090200,101415050,11700,11690,11710,11690,1802
|
|
20240814,090100,80331610,11700,11710,11770,11700,2134
|
|
20240814,090000,55333340,11710,11680,11750,11680,4729
|