633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,193000,2548707210,11950,11950,11950,11950,3591
|
|
20240816,192900,2548707210,11950,11950,11950,11950,0
|
|
20240816,192800,2548707210,11950,11950,11950,11950,0
|
|
20240816,192700,2548707210,11950,11950,11950,11950,0
|
|
20240816,192600,2548707210,11950,11950,11950,11950,0
|
|
20240816,192500,2548707210,11950,11950,11950,11950,0
|
|
20240816,192400,2548707210,11950,11950,11950,11950,0
|
|
20240816,192300,2548707210,11950,11950,11950,11950,0
|
|
20240816,192200,2548707210,11950,11950,11950,11950,0
|
|
20240816,192100,2548707210,11950,11950,11950,11950,0
|
|
20240816,192000,2548707210,11950,11950,11950,11950,0
|
|
20240816,191900,2548707210,11950,11950,11950,11950,0
|
|
20240816,191800,2548707210,11950,11950,11950,11950,0
|
|
20240816,191700,2548707210,11950,11950,11950,11950,0
|
|
20240816,191600,2548707210,11950,11950,11950,11950,0
|
|
20240816,191500,2548707210,11950,11950,11950,11950,0
|
|
20240816,191400,2548707210,11950,11950,11950,11950,0
|
|
20240816,191300,2548707210,11950,11950,11950,11950,0
|
|
20240816,191200,2548707210,11950,11950,11950,11950,0
|
|
20240816,191100,2548707210,11950,11950,11950,11950,0
|
|
20240816,191000,2548707210,11950,11950,11950,11950,0
|
|
20240816,190900,2548707210,11950,11950,11950,11950,0
|
|
20240816,190800,2548707210,11950,11950,11950,11950,0
|
|
20240816,190700,2548707210,11950,11950,11950,11950,0
|
|
20240816,190600,2548707210,11950,11950,11950,11950,0
|
|
20240816,190500,2548707210,11950,11950,11950,11950,0
|
|
20240816,190400,2548707210,11950,11950,11950,11950,0
|
|
20240816,190300,2548707210,11950,11950,11950,11950,0
|
|
20240816,190200,2548707210,11950,11950,11950,11950,0
|
|
20240816,190100,2548707210,11950,11950,11950,11950,0
|
|
20240816,190000,2548707210,11950,11950,11950,11950,3591
|
|
20240816,185900,2548707210,11950,11950,11950,11950,0
|
|
20240816,185800,2548707210,11950,11950,11950,11950,0
|
|
20240816,185700,2548707210,11950,11950,11950,11950,0
|
|
20240816,185600,2548707210,11950,11950,11950,11950,0
|
|
20240816,185500,2548707210,11950,11950,11950,11950,0
|
|
20240816,185400,2548707210,11950,11950,11950,11950,0
|
|
20240816,185300,2548707210,11950,11950,11950,11950,0
|
|
20240816,185200,2548707210,11950,11950,11950,11950,0
|
|
20240816,185100,2548707210,11950,11950,11950,11950,0
|
|
20240816,185000,2548707210,11950,11950,11950,11950,0
|
|
20240816,184900,2548707210,11950,11950,11950,11950,0
|
|
20240816,184800,2548707210,11950,11950,11950,11950,0
|
|
20240816,184700,2548707210,11950,11950,11950,11950,0
|
|
20240816,184600,2548707210,11950,11950,11950,11950,0
|
|
20240816,184500,2548707210,11950,11950,11950,11950,0
|
|
20240816,184400,2548707210,11950,11950,11950,11950,0
|
|
20240816,184300,2548707210,11950,11950,11950,11950,0
|
|
20240816,184200,2548707210,11950,11950,11950,11950,0
|
|
20240816,184100,2548707210,11950,11950,11950,11950,0
|
|
20240816,184000,2548707210,11950,11950,11950,11950,0
|
|
20240816,183900,2548707210,11950,11950,11950,11950,0
|
|
20240816,183800,2548707210,11950,11950,11950,11950,0
|
|
20240816,183700,2548707210,11950,11950,11950,11950,0
|
|
20240816,183600,2548707210,11950,11950,11950,11950,0
|
|
20240816,183500,2548707210,11950,11950,11950,11950,0
|
|
20240816,183400,2548707210,11950,11950,11950,11950,0
|
|
20240816,183300,2548707210,11950,11950,11950,11950,0
|
|
20240816,183200,2548707210,11950,11950,11950,11950,0
|
|
20240816,183100,2548707210,11950,11950,11950,11950,0
|
|
20240816,183000,2548707210,11950,11950,11950,11950,3591
|
|
20240816,182900,2548707210,11950,11950,11950,11950,0
|
|
20240816,182800,2548707210,11950,11950,11950,11950,0
|
|
20240816,182700,2548707210,11950,11950,11950,11950,0
|
|
20240816,182600,2548707210,11950,11950,11950,11950,0
|
|
20240816,182500,2548707210,11950,11950,11950,11950,0
|
|
20240816,182400,2548707210,11950,11950,11950,11950,0
|
|
20240816,182300,2548707210,11950,11950,11950,11950,0
|
|
20240816,182200,2548707210,11950,11950,11950,11950,0
|
|
20240816,182100,2548707210,11950,11950,11950,11950,0
|
|
20240816,182000,2548707210,11950,11950,11950,11950,0
|
|
20240816,181900,2548707210,11950,11950,11950,11950,0
|
|
20240816,181800,2548707210,11950,11950,11950,11950,0
|
|
20240816,181700,2548707210,11950,11950,11950,11950,0
|
|
20240816,181600,2548707210,11950,11950,11950,11950,0
|
|
20240816,181500,2548707210,11950,11950,11950,11950,0
|
|
20240816,181400,2548707210,11950,11950,11950,11950,0
|
|
20240816,181300,2548707210,11950,11950,11950,11950,0
|
|
20240816,181200,2548707210,11950,11950,11950,11950,0
|
|
20240816,181100,2548707210,11950,11950,11950,11950,0
|
|
20240816,181000,2548707210,11950,11950,11950,11950,0
|
|
20240816,180900,2548707210,11950,11950,11950,11950,0
|
|
20240816,180800,2548707210,11950,11950,11950,11950,0
|
|
20240816,180700,2548707210,11950,11950,11950,11950,0
|
|
20240816,180600,2548707210,11950,11950,11950,11950,0
|
|
20240816,180500,2548707210,11950,11950,11950,11950,0
|
|
20240816,180400,2548707210,11950,11950,11950,11950,0
|
|
20240816,180300,2548707210,11950,11950,11950,11950,0
|
|
20240816,180200,2548707210,11950,11950,11950,11950,0
|
|
20240816,180100,2548707210,11950,11950,11950,11950,0
|
|
20240816,180000,2548707210,11950,11950,11950,11950,3591
|
|
20240816,175900,2548707210,11950,11950,11950,11950,0
|
|
20240816,175800,2548707210,11950,11950,11950,11950,0
|
|
20240816,175700,2548707210,11950,11950,11950,11950,0
|
|
20240816,175600,2548707210,11950,11950,11950,11950,0
|
|
20240816,175500,2548707210,11950,11950,11950,11950,0
|
|
20240816,175400,2548707210,11950,11950,11950,11950,0
|
|
20240816,175300,2548707210,11950,11950,11950,11950,0
|
|
20240816,175200,2548707210,11950,11950,11950,11950,0
|
|
20240816,175100,2548707210,11950,11950,11950,11950,0
|
|
20240816,175000,2548707210,11950,11950,11950,11950,0
|
|
20240816,174900,2548707210,11950,11950,11950,11950,0
|
|
20240816,174800,2548707210,11950,11950,11950,11950,0
|
|
20240816,174700,2548707210,11950,11950,11950,11950,0
|
|
20240816,174600,2548707210,11950,11950,11950,11950,0
|
|
20240816,174500,2548707210,11950,11950,11950,11950,0
|
|
20240816,174400,2548707210,11950,11950,11950,11950,0
|
|
20240816,174300,2548707210,11950,11950,11950,11950,0
|
|
20240816,174200,2548707210,11950,11950,11950,11950,0
|
|
20240816,174100,2548707210,11950,11950,11950,11950,0
|
|
20240816,174000,2548707210,11950,11950,11950,11950,0
|
|
20240816,173900,2548707210,11950,11950,11950,11950,0
|
|
20240816,173800,2548707210,11950,11950,11950,11950,0
|
|
20240816,173700,2548707210,11950,11950,11950,11950,0
|
|
20240816,173600,2548707210,11950,11950,11950,11950,0
|
|
20240816,173500,2548707210,11950,11950,11950,11950,0
|
|
20240816,173400,2548707210,11950,11950,11950,11950,0
|
|
20240816,173300,2548707210,11950,11950,11950,11950,0
|
|
20240816,173200,2548707210,11950,11950,11950,11950,0
|
|
20240816,173100,2548707210,11950,11950,11950,11950,0
|
|
20240816,173000,2548707210,11950,11950,11950,11950,3591
|
|
20240816,172900,2548707210,11950,11950,11950,11950,0
|
|
20240816,172800,2548707210,11950,11950,11950,11950,0
|
|
20240816,172700,2548707210,11950,11950,11950,11950,0
|
|
20240816,172600,2548707210,11950,11950,11950,11950,0
|
|
20240816,172500,2548707210,11950,11950,11950,11950,0
|
|
20240816,172400,2548707210,11950,11950,11950,11950,0
|
|
20240816,172300,2548707210,11950,11950,11950,11950,0
|
|
20240816,172200,2548707210,11950,11950,11950,11950,0
|
|
20240816,172100,2548707210,11950,11950,11950,11950,0
|
|
20240816,172000,2548707210,11950,11950,11950,11950,0
|
|
20240816,171900,2548707210,11950,11950,11950,11950,0
|
|
20240816,171800,2548707210,11950,11950,11950,11950,0
|
|
20240816,171700,2548707210,11950,11950,11950,11950,0
|
|
20240816,171600,2548707210,11950,11950,11950,11950,0
|
|
20240816,171500,2548707210,11950,11950,11950,11950,0
|
|
20240816,171400,2548707210,11950,11950,11950,11950,0
|
|
20240816,171300,2548707210,11950,11950,11950,11950,0
|
|
20240816,171200,2548707210,11950,11950,11950,11950,0
|
|
20240816,171100,2548707210,11950,11950,11950,11950,0
|
|
20240816,171000,2548707210,11950,11950,11950,11950,0
|
|
20240816,170900,2548707210,11950,11950,11950,11950,0
|
|
20240816,170800,2548707210,11950,11950,11950,11950,0
|
|
20240816,170700,2548707210,11950,11950,11950,11950,0
|
|
20240816,170600,2548707210,11950,11950,11950,11950,0
|
|
20240816,170500,2548707210,11950,11950,11950,11950,0
|
|
20240816,170400,2548707210,11950,11950,11950,11950,0
|
|
20240816,170300,2548707210,11950,11950,11950,11950,0
|
|
20240816,170200,2548707210,11950,11950,11950,11950,0
|
|
20240816,170100,2548707210,11950,11950,11950,11950,0
|
|
20240816,170000,2548707210,11950,11950,11950,11950,3591
|
|
20240816,165900,2548707210,11950,11950,11950,11950,0
|
|
20240816,165800,2548707210,11950,11950,11950,11950,0
|
|
20240816,165700,2548707210,11950,11950,11950,11950,0
|
|
20240816,165600,2548707210,11950,11950,11950,11950,0
|
|
20240816,165500,2548707210,11950,11950,11950,11950,0
|
|
20240816,165400,2548707210,11950,11950,11950,11950,0
|
|
20240816,165300,2548707210,11950,11950,11950,11950,0
|
|
20240816,165200,2548707210,11950,11950,11950,11950,0
|
|
20240816,165100,2548707210,11950,11950,11950,11950,0
|
|
20240816,165000,2548707210,11950,11950,11950,11950,0
|
|
20240816,164900,2548707210,11950,11950,11950,11950,0
|
|
20240816,164800,2548707210,11950,11950,11950,11950,0
|
|
20240816,164700,2548707210,11950,11950,11950,11950,0
|
|
20240816,164600,2548707210,11950,11950,11950,11950,0
|
|
20240816,164500,2548707210,11950,11950,11950,11950,0
|
|
20240816,164400,2548707210,11950,11950,11950,11950,0
|
|
20240816,164300,2548707210,11950,11950,11950,11950,0
|
|
20240816,164200,2548707210,11950,11950,11950,11950,0
|
|
20240816,164100,2548707210,11950,11950,11950,11950,0
|
|
20240816,164000,2548707210,11950,11950,11950,11950,0
|
|
20240816,163900,2548707210,11950,11950,11950,11950,0
|
|
20240816,163800,2548707210,11950,11950,11950,11950,0
|
|
20240816,163700,2548707210,11950,11950,11950,11950,0
|
|
20240816,163600,2548707210,11950,11950,11950,11950,0
|
|
20240816,163500,2548707210,11950,11950,11950,11950,0
|
|
20240816,163400,2548707210,11950,11950,11950,11950,0
|
|
20240816,163300,2548707210,11950,11950,11950,11950,0
|
|
20240816,163200,2548707210,11950,11950,11950,11950,0
|
|
20240816,163100,2548707210,11950,11950,11950,11950,0
|
|
20240816,163000,2548707210,11950,11950,11950,11950,3591
|
|
20240816,162900,2548707210,11950,11950,11950,11950,0
|
|
20240816,162800,2548707210,11950,11950,11950,11950,0
|
|
20240816,162700,2548707210,11950,11950,11950,11950,0
|
|
20240816,162600,2548707210,11950,11950,11950,11950,0
|
|
20240816,162500,2548707210,11950,11950,11950,11950,0
|
|
20240816,162400,2548707210,11950,11950,11950,11950,0
|
|
20240816,162300,2548707210,11950,11950,11950,11950,0
|
|
20240816,162200,2548707210,11950,11950,11950,11950,0
|
|
20240816,162100,2548707210,11950,11950,11950,11950,0
|
|
20240816,162000,2548707210,11950,11950,11950,11950,0
|
|
20240816,161900,2548707210,11950,11950,11950,11950,0
|
|
20240816,161800,2548707210,11950,11950,11950,11950,0
|
|
20240816,161700,2548707210,11950,11950,11950,11950,0
|
|
20240816,161600,2548707210,11950,11950,11950,11950,0
|
|
20240816,161500,2548707210,11950,11950,11950,11950,0
|
|
20240816,161400,2548707210,11950,11950,11950,11950,0
|
|
20240816,161300,2548707210,11950,11950,11950,11950,0
|
|
20240816,161200,2548707210,11950,11950,11950,11950,0
|
|
20240816,161100,2548707210,11950,11950,11950,11950,0
|
|
20240816,161000,2548707210,11950,11950,11950,11950,0
|
|
20240816,160900,2548707210,11950,11950,11950,11950,0
|
|
20240816,160800,2548707210,11950,11950,11950,11950,0
|
|
20240816,160700,2548707210,11950,11950,11950,11950,0
|
|
20240816,160600,2548707210,11950,11950,11950,11950,0
|
|
20240816,160500,2548707210,11950,11950,11950,11950,0
|
|
20240816,160400,2548707210,11950,11950,11950,11950,0
|
|
20240816,160300,2548707210,11950,11950,11950,11950,0
|
|
20240816,160200,2548707210,11950,11950,11950,11950,0
|
|
20240816,160100,2548707210,11950,11950,11950,11950,0
|
|
20240816,160000,2548707210,11950,11950,11950,11950,3591
|
|
20240816,155900,2548707210,11950,11950,11950,11950,0
|
|
20240816,155800,2548707210,11950,11950,11950,11950,0
|
|
20240816,155700,2548707210,11950,11950,11950,11950,0
|
|
20240816,155600,2548707210,11950,11950,11950,11950,0
|
|
20240816,155500,2548707210,11950,11950,11950,11950,0
|
|
20240816,155400,2548707210,11950,11950,11950,11950,0
|
|
20240816,155300,2548707210,11950,11950,11950,11950,0
|
|
20240816,155200,2548707210,11950,11950,11950,11950,0
|
|
20240816,155100,2548707210,11950,11950,11950,11950,0
|
|
20240816,155000,2548707210,11950,11950,11950,11950,0
|
|
20240816,154900,2548707210,11950,11950,11950,11950,0
|
|
20240816,154800,2548707210,11950,11950,11950,11950,0
|
|
20240816,154700,2548707210,11950,11950,11950,11950,0
|
|
20240816,154600,2548707210,11950,11950,11950,11950,0
|
|
20240816,154500,2548707210,11950,11950,11950,11950,0
|
|
20240816,154400,2548707210,11950,11950,11950,11950,0
|
|
20240816,154300,2548707210,11950,11950,11950,11950,0
|
|
20240816,154200,2548707210,11950,11950,11950,11950,0
|
|
20240816,154100,2548707210,11950,11950,11950,11950,0
|
|
20240816,154000,2548707210,11950,11950,11950,11950,0
|
|
20240816,153900,2548707210,11950,11950,11950,11950,0
|
|
20240816,153800,2548707210,11950,11950,11950,11950,0
|
|
20240816,153700,2548707210,11950,11950,11950,11950,0
|
|
20240816,153600,2548707210,11950,11950,11950,11950,0
|
|
20240816,153500,2548707210,11950,11950,11950,11950,0
|
|
20240816,153400,2548707210,11950,11950,11950,11950,0
|
|
20240816,153300,2548707210,11950,11950,11950,11950,0
|
|
20240816,153200,2548707210,11950,11950,11950,11950,0
|
|
20240816,153100,2548707210,11950,11950,11950,11950,0
|
|
20240816,153000,2548707210,11950,11950,11950,11950,7182
|
|
20240816,152900,2505794760,11960,11960,11960,11960,0
|
|
20240816,152800,2505794760,11960,11960,11960,11960,0
|
|
20240816,152700,2505794760,11960,11960,11960,11960,0
|
|
20240816,152600,2505794760,11960,11960,11960,11960,0
|
|
20240816,152500,2505794760,11960,11960,11960,11960,0
|
|
20240816,152400,2505794760,11960,11960,11960,11960,0
|
|
20240816,152300,2505794760,11960,11960,11960,11960,0
|
|
20240816,152200,2505794760,11960,11960,11960,11960,0
|
|
20240816,152100,2505794760,11960,11960,11960,11960,0
|
|
20240816,152000,2505794760,11960,11960,11960,11960,0
|
|
20240816,151900,2505794760,11960,11940,11970,11940,1002
|
|
20240816,151800,2493816930,11950,11970,11970,11940,181
|
|
20240816,151700,2491654210,11970,11960,11970,11960,772
|
|
20240816,151600,2482414660,11960,11960,11960,11940,1119
|
|
20240816,151500,2469032710,11960,11960,11960,11920,2318
|
|
20240816,151400,2441334200,11950,11940,11960,11940,3505
|
|
20240816,151300,2399449320,11940,11920,11940,11920,1349
|
|
20240816,151200,2383351120,11920,11900,11920,11900,312
|
|
20240816,151100,2379633230,11910,11910,11910,11910,29
|
|
20240816,151000,2379287840,11910,11910,11920,11910,207
|
|
20240816,150900,2376822460,11910,11920,11920,11910,1083
|
|
20240816,150800,2363923520,11920,11920,11920,11920,350
|
|
20240816,150700,2359751520,11910,11930,11930,11910,416
|
|
20240816,150600,2354796220,11930,11890,11930,11890,523
|
|
20240816,150500,2348565510,11880,11900,11900,11870,1389
|
|
20240816,150400,2332041020,11890,11850,11890,11840,1354
|
|
20240816,150300,2315961920,11850,11850,11850,11840,1242
|
|
20240816,150200,2301251490,11850,11840,11850,11830,29
|
|
20240816,150100,2300908190,11840,11820,11850,11820,1291
|
|
20240816,150000,2285632780,11830,11820,11830,11820,99
|
|
20240816,145900,2284462590,11830,11820,11830,11820,62
|
|
20240816,145800,2283729250,11820,11820,11820,11820,1
|
|
20240816,145700,2283717430,11830,11830,11830,11830,0
|
|
20240816,145600,2283717430,11830,11840,11840,11830,36
|
|
20240816,145500,2283291450,11840,11830,11840,11830,53
|
|
20240816,145400,2282664210,11840,11840,11840,11840,42
|
|
20240816,145300,2282166930,11830,11830,11830,11830,403
|
|
20240816,145200,2277399440,11830,11840,11840,11830,111
|
|
20240816,145100,2276086100,11840,11840,11840,11840,4
|
|
20240816,145000,2276038740,11840,11840,11840,11840,181
|
|
20240816,144900,2273895700,11840,11840,11840,11840,1
|
|
20240816,144800,2273883860,11840,11840,11840,11840,0
|
|
20240816,144700,2273883860,11840,11840,11840,11840,137
|
|
20240816,144600,2272261780,11840,11850,11850,11840,62
|
|
20240816,144500,2271527680,11850,11840,11850,11830,1187
|
|
20240816,144400,2257483860,11830,11830,11830,11820,732
|
|
20240816,144300,2248827860,11830,11830,11830,11830,0
|
|
20240816,144200,2248827860,11830,11830,11830,11830,126
|
|
20240816,144100,2247337280,11830,11830,11830,11830,583
|
|
20240816,144000,2240440390,11830,11840,11840,11830,786
|
|
20240816,143900,2231135850,11840,11840,11840,11840,97
|
|
20240816,143800,2229987370,11840,11850,11850,11840,758
|
|
20240816,143700,2221006070,11840,11840,11840,11840,0
|
|
20240816,143600,2221006070,11840,11840,11840,11840,251
|
|
20240816,143500,2218034230,11830,11830,11830,11830,12
|
|
20240816,143400,2217892270,11840,11840,11840,11840,143
|
|
20240816,143300,2216199150,11840,11840,11840,11840,219
|
|
20240816,143200,2213606190,11840,11840,11840,11840,211
|
|
20240816,143100,2211107950,11830,11830,11830,11830,130
|
|
20240816,143000,2209570050,11830,11830,11830,11830,0
|
|
20240816,142900,2209570050,11830,11830,11830,11830,241
|
|
20240816,142800,2206719020,11830,11830,11830,11830,0
|
|
20240816,142700,2206719020,11830,11830,11830,11830,78
|
|
20240816,142600,2205796280,11830,11810,11830,11810,211
|
|
20240816,142500,2203302350,11810,11820,11820,11810,217
|
|
20240816,142400,2200737530,11820,11820,11820,11820,1
|
|
20240816,142300,2200725710,11820,11830,11840,11820,525
|
|
20240816,142200,2194515830,11820,11820,11820,11820,41
|
|
20240816,142100,2194031210,11820,11820,11820,11820,131
|
|
20240816,142000,2192482790,11820,11820,11820,11820,0
|
|
20240816,141900,2192482790,11820,11810,11830,11810,174
|
|
20240816,141800,2190426420,11800,11800,11800,11800,0
|
|
20240816,141700,2190426420,11800,11800,11800,11800,675
|
|
20240816,141600,2182461420,11800,11790,11800,11790,348
|
|
20240816,141500,2178357000,11780,11780,11780,11780,0
|
|
20240816,141400,2178357000,11780,11780,11780,11780,162
|
|
20240816,141300,2176448640,11780,11780,11780,11780,0
|
|
20240816,141200,2176448640,11780,11780,11780,11780,12
|
|
20240816,141100,2176307280,11790,11780,11790,11780,114
|
|
20240816,141000,2174963330,11790,11770,11790,11770,240
|
|
20240816,140900,2172135680,11770,11770,11780,11770,97
|
|
20240816,140800,2170993980,11770,11770,11770,11770,5
|
|
20240816,140700,2170935130,11760,11760,11760,11760,0
|
|
20240816,140600,2170935130,11760,11770,11770,11760,500
|
|
20240816,140500,2165054960,11770,11770,11770,11770,34
|
|
20240816,140400,2164654780,11770,11770,11770,11770,10
|
|
20240816,140300,2164537080,11770,11770,11770,11770,6
|
|
20240816,140200,2164466460,11780,11770,11780,11770,790
|
|
20240816,140100,2155168150,11770,11770,11770,11770,1955
|
|
20240816,140000,2132157800,11770,11760,11770,11760,305
|
|
20240816,135900,2128570990,11770,11760,11770,11760,2
|
|
20240816,135800,2128547460,11760,11770,11770,11760,3
|
|
20240816,135700,2128512170,11760,11760,11760,11760,118
|
|
20240816,135600,2127124490,11770,11770,11770,11770,41
|
|
20240816,135500,2126641920,11760,11760,11760,11760,0
|
|
20240816,135400,2126641920,11760,11760,11760,11760,26
|
|
20240816,135300,2126336160,11760,11760,11760,11760,0
|
|
20240816,135200,2126336160,11760,11760,11760,11760,0
|
|
20240816,135100,2126336160,11760,11760,11760,11760,0
|
|
20240816,135000,2126336160,11760,11760,11760,11760,50
|
|
20240816,134900,2125748160,11760,11760,11760,11760,2
|
|
20240816,134800,2125724640,11760,11770,11770,11760,7
|
|
20240816,134700,2125642310,11770,11760,11770,11760,2
|
|
20240816,134600,2125618780,11770,11760,11770,11760,135
|
|
20240816,134500,2124031170,11770,11770,11770,11770,100
|
|
20240816,134400,2122854170,11770,11770,11770,11770,0
|
|
20240816,134300,2122854170,11770,11770,11770,11770,21
|
|
20240816,134200,2122607000,11770,11770,11770,11770,5
|
|
20240816,134100,2122548150,11780,11760,11780,11760,8
|
|
20240816,134000,2122453960,11770,11750,11770,11750,501
|
|
20240816,133900,2116557210,11740,11740,11740,11740,0
|
|
20240816,133800,2116557210,11740,11750,11770,11740,2003
|
|
20240816,133700,2093012540,11760,11750,11760,11740,485
|
|
20240816,133600,2087316600,11750,11750,11750,11750,85
|
|
20240816,133500,2086317850,11750,11760,11760,11750,213
|
|
20240816,133400,2083815080,11760,11760,11760,11760,0
|
|
20240816,133300,2083815080,11760,11770,11770,11760,97
|
|
20240816,133200,2082674340,11770,11770,11770,11770,149
|
|
20240816,133100,2080920610,11760,11760,11760,11760,0
|
|
20240816,133000,2080920610,11760,11760,11760,11760,20
|
|
20240816,132900,2080685410,11760,11760,11760,11760,0
|
|
20240816,132800,2080685410,11760,11760,11760,11760,0
|
|
20240816,132700,2080685410,11760,11770,11770,11760,95
|
|
20240816,132600,2079568170,11780,11780,11780,11780,0
|
|
20240816,132500,2079568170,11780,11760,11780,11760,461
|
|
20240816,132400,2074146790,11770,11770,11770,11770,2
|
|
20240816,132300,2074123250,11770,11770,11770,11770,0
|
|
20240816,132200,2074123250,11770,11770,11770,11770,0
|
|
20240816,132100,2074123250,11770,11770,11770,11770,2
|
|
20240816,132000,2074099710,11770,11770,11770,11770,2
|
|
20240816,131900,2074076170,11760,11760,11760,11760,100
|
|
20240816,131800,2072900170,11770,11770,11770,11770,0
|
|
20240816,131700,2072900170,11770,11760,11770,11760,853
|
|
20240816,131600,2062867870,11760,11760,11760,11760,0
|
|
20240816,131500,2062867870,11760,11760,11760,11760,0
|
|
20240816,131400,2062867870,11760,11760,11760,11760,1197
|
|
20240816,131300,2048791150,11760,11760,11760,11760,362
|
|
20240816,131200,2044534030,11760,11760,11760,11760,115
|
|
20240816,131100,2043181630,11770,11770,11770,11770,4
|
|
20240816,131000,2043134550,11760,11760,11760,11760,0
|
|
20240816,130900,2043134550,11760,11760,11760,11760,1
|
|
20240816,130800,2043122790,11770,11770,11770,11770,0
|
|
20240816,130700,2043122790,11770,11770,11770,11770,81
|
|
20240816,130600,2042169420,11780,11780,11780,11780,109
|
|
20240816,130500,2040885400,11770,11760,11770,11760,62
|
|
20240816,130400,2040155670,11770,11770,11770,11770,0
|
|
20240816,130300,2040155670,11770,11770,11770,11760,11
|
|
20240816,130200,2040026210,11770,11760,11770,11760,2
|
|
20240816,130100,2040002680,11760,11780,11780,11760,4
|
|
20240816,130000,2039955590,11780,11780,11780,11780,0
|
|
20240816,125900,2039955590,11780,11780,11780,11780,1
|
|
20240816,125800,2039943810,11780,11780,11780,11780,100
|
|
20240816,125700,2038765810,11780,11780,11780,11780,201
|
|
20240816,125600,2036398030,11780,11780,11790,11780,4
|
|
20240816,125500,2036350900,11780,11760,11780,11760,243
|
|
20240816,125400,2033491080,11760,11760,11760,11760,0
|
|
20240816,125300,2033491080,11760,11760,11760,11760,0
|
|
20240816,125200,2033491080,11760,11760,11760,11760,0
|
|
20240816,125100,2033491080,11760,11760,11760,11760,0
|
|
20240816,125000,2033491080,11760,11760,11760,11760,0
|
|
20240816,124900,2033491080,11760,11770,11780,11760,92
|
|
20240816,124800,2032408170,11760,11760,11760,11760,500
|
|
20240816,124700,2026528170,11770,11760,11770,11760,11
|
|
20240816,124600,2026398710,11760,11760,11770,11760,88
|
|
20240816,124500,2025363820,11760,11770,11770,11760,19
|
|
20240816,124400,2025140330,11770,11770,11770,11770,0
|
|
20240816,124300,2025140330,11770,11770,11770,11770,1
|
|
20240816,124200,2025128560,11770,11770,11770,11770,14
|
|
20240816,124100,2024963780,11770,11780,11780,11750,19
|
|
20240816,124000,2024740300,11780,11760,11780,11760,5
|
|
20240816,123900,2024681440,11750,11750,11750,11750,0
|
|
20240816,123800,2024681440,11750,11760,11760,11750,10
|
|
20240816,123700,2024563930,11780,11780,11780,11780,0
|
|
20240816,123600,2024563930,11780,11760,11780,11760,103
|
|
20240816,123500,2023351150,11760,11760,11760,11760,20
|
|
20240816,123400,2023115950,11760,11760,11770,11750,13
|
|
20240816,123300,2022962990,11770,11770,11770,11770,0
|
|
20240816,123200,2022962990,11770,11760,11770,11760,60
|
|
20240816,123100,2022257380,11770,11750,11770,11750,537
|
|
20240816,123000,2015943020,11760,11760,11760,11760,8
|
|
20240816,122900,2015848940,11760,11760,11760,11760,2
|
|
20240816,122800,2015825420,11760,11760,11770,11750,258
|
|
20240816,122700,2012793250,11760,11760,11760,11760,5
|
|
20240816,122600,2012734450,11770,11770,11770,11770,20
|
|
20240816,122500,2012499050,11760,11770,11770,11760,54
|
|
20240816,122400,2011863490,11770,11760,11770,11760,74
|
|
20240816,122300,2010992980,11760,11760,11760,11760,9
|
|
20240816,122200,2010887140,11750,11750,11750,11750,60
|
|
20240816,122100,2010182140,11750,11750,11750,11750,3
|
|
20240816,122000,2010146890,11750,11750,11750,11750,0
|
|
20240816,121900,2010146890,11750,11760,11790,11750,127
|
|
20240816,121800,2008654260,11760,11750,11760,11740,36
|
|
20240816,121700,2008231280,11750,11740,11760,11740,55
|
|
20240816,121600,2007585040,11740,11740,11760,11740,29
|
|
20240816,121500,2007244490,11730,11740,11770,11730,686
|
|
20240816,121400,1999190110,11750,11760,11770,11750,36
|
|
20240816,121300,1998766920,11770,11780,11780,11760,41
|
|
20240816,121200,1998284340,11750,11760,11790,11740,508
|
|
20240816,121100,1992316580,11770,11770,11770,11770,0
|
|
20240816,121000,1992316580,11770,11770,11770,11770,1
|
|
20240816,120900,1992304810,11770,11770,11780,11760,214
|
|
20240816,120800,1989786780,11760,11770,11770,11760,6
|
|
20240816,120700,1989716170,11780,11770,11780,11770,2
|
|
20240816,120600,1989692620,11780,11770,11780,11770,74
|
|
20240816,120500,1988821570,11770,11770,11770,11770,0
|
|
20240816,120400,1988821570,11770,11770,11770,11770,1
|
|
20240816,120300,1988809800,11790,11780,11800,11760,122
|
|
20240816,120200,1987374350,11780,11770,11780,11770,162
|
|
20240816,120100,1985466540,11760,11770,11770,11750,473
|
|
20240816,120000,1979903470,11800,11760,11800,11760,9
|
|
20240816,115900,1979797500,11770,11750,11770,11750,191
|
|
20240816,115800,1977553220,11750,11760,11760,11750,100
|
|
20240816,115700,1976377490,11780,11780,11780,11780,0
|
|
20240816,115600,1976377490,11780,11780,11780,11780,102
|
|
20240816,115500,1975175930,11790,11790,11790,11790,0
|
|
20240816,115400,1975175930,11790,11790,11790,11790,15
|
|
20240816,115300,1974999080,11790,11790,11790,11790,18
|
|
20240816,115200,1974786860,11800,11780,11800,11780,134
|
|
20240816,115100,1973206120,11780,11770,11800,11770,95
|
|
20240816,115000,1972086750,11780,11770,11780,11770,31
|
|
20240816,114900,1971721580,11780,11770,11800,11770,17
|
|
20240816,114800,1971521100,11790,11790,11790,11790,0
|
|
20240816,114700,1971521100,11790,11790,11790,11790,1
|
|
20240816,114600,1971509310,11790,11780,11790,11770,122
|
|
20240816,114500,1970072780,11790,11790,11790,11780,5
|
|
20240816,114400,1970013850,11810,11780,11810,11780,380
|
|
20240816,114300,1965526130,11810,11800,11810,11770,126
|
|
20240816,114200,1964039750,11800,11760,11800,11760,412
|
|
20240816,114100,1959186720,11760,11770,11790,11760,33
|
|
20240816,114000,1958797720,11790,11760,11790,11760,61
|
|
20240816,113900,1958079070,11780,11750,11780,11740,1511
|
|
20240816,113800,1940338810,11770,11770,11770,11770,109
|
|
20240816,113700,1939055880,11780,11770,11780,11770,4
|
|
20240816,113600,1939008770,11790,11780,11790,11760,160
|
|
20240816,113500,1937124000,11770,11760,11770,11760,279
|
|
20240816,113400,1933840200,11750,11760,11760,11750,4
|
|
20240816,113300,1933793180,11750,11740,11770,11740,623
|
|
20240816,113200,1926478930,11740,11750,11760,11710,619
|
|
20240816,113100,1919220430,11750,11740,11770,11740,108
|
|
20240816,113000,1917952220,11730,11730,11740,11710,551
|
|
20240816,112900,1911495490,11730,11720,11730,11720,90
|
|
20240816,112800,1910439800,11720,11730,11740,11720,585
|
|
20240816,112700,1903581550,11740,11730,11740,11730,164
|
|
20240816,112600,1901657210,11730,11740,11740,11730,1012
|
|
20240816,112500,1889786160,11740,11760,11760,11740,802
|
|
20240816,112400,1880363480,11760,11760,11760,11760,1
|
|
20240816,112300,1880351720,11760,11760,11760,11760,0
|
|
20240816,112200,1880351720,11760,11780,11780,11760,161
|
|
20240816,112100,1878457490,11780,11780,11780,11780,21
|
|
20240816,112000,1878210110,11780,11780,11790,11780,113
|
|
20240816,111900,1876878960,11770,11770,11770,11770,274
|
|
20240816,111800,1873653980,11770,11770,11770,11770,50
|
|
20240816,111700,1873065480,11760,11760,11770,11750,432
|
|
20240816,111600,1867986150,11760,11760,11760,11760,241
|
|
20240816,111500,1865151990,11770,11770,11770,11770,0
|
|
20240816,111400,1865151990,11770,11770,11770,11770,4
|
|
20240816,111300,1865104910,11770,11750,11780,11750,637
|
|
20240816,111200,1857616450,11740,11740,11740,11740,200
|
|
20240816,111100,1855268450,11740,11740,11740,11740,2
|
|
20240816,111000,1855244970,11740,11750,11750,11740,19
|
|
20240816,110900,1855021890,11760,11750,11760,11750,18
|
|
20240816,110800,1854810370,11750,11740,11750,11740,643
|
|
20240816,110700,1847261480,11740,11750,11750,11740,196
|
|
20240816,110600,1844960420,11760,11760,11780,11760,159
|
|
20240816,110500,1843090070,11760,11760,11770,11750,232
|
|
20240816,110400,1840363530,11760,11770,11770,11760,47
|
|
20240816,110300,1839810760,11780,11780,11780,11770,6
|
|
20240816,110200,1839740120,11770,11780,11790,11760,124
|
|
20240816,110100,1838281030,11790,11780,11790,11770,70
|
|
20240816,110000,1837456610,11790,11770,11790,11770,102
|
|
20240816,105900,1836255650,11770,11770,11770,11760,104
|
|
20240816,105800,1835032570,11760,11770,11770,11760,20
|
|
20240816,105700,1834797350,11760,11760,11760,11760,0
|
|
20240816,105600,1834797350,11760,11770,11770,11760,71
|
|
20240816,105500,1833962360,11760,11760,11760,11760,1
|
|
20240816,105400,1833950600,11770,11770,11770,11770,1
|
|
20240816,105300,1833938830,11770,11740,11790,11740,175
|
|
20240816,105200,1831884230,11730,11750,11790,11730,471
|
|
20240816,105100,1826352730,11750,11760,11770,11750,273
|
|
20240816,105000,1823143870,11750,11750,11770,11750,76
|
|
20240816,104900,1822250240,11770,11780,11780,11720,6015
|
|
20240816,104800,1751572350,11780,11780,11790,11780,126
|
|
20240816,104700,1750087870,11790,11800,11800,11790,644
|
|
20240816,104600,1742491480,11820,11810,11820,11810,6
|
|
20240816,104500,1742420610,11820,11810,11820,11810,27
|
|
20240816,104400,1742101700,11820,11810,11820,11810,9
|
|
20240816,104300,1741995400,11810,11820,11820,11810,377
|
|
20240816,104200,1737542210,11820,11810,11820,11810,35
|
|
20240816,104100,1737128810,11820,11810,11820,11810,55
|
|
20240816,104000,1736479210,11810,11800,11810,11800,502
|
|
20240816,103900,1730555600,11800,11790,11800,11780,1076
|
|
20240816,103800,1717869250,11800,11810,11810,11800,170
|
|
20240816,103700,1715862240,11810,11810,11820,11810,14
|
|
20240816,103600,1715696890,11820,11810,11820,11810,302
|
|
20240816,103500,1712127260,11810,11810,11820,11810,15
|
|
20240816,103400,1711950030,11800,11800,11820,11800,587
|
|
20240816,103300,1705023400,11800,11810,11810,11800,100
|
|
20240816,103200,1703842410,11820,11820,11820,11810,203
|
|
20240816,103100,1701443730,11820,11810,11820,11810,65
|
|
20240816,103000,1700675580,11810,11810,11820,11810,203
|
|
20240816,102900,1698278140,11810,11790,11880,11790,3691
|
|
20240816,102800,1654721410,11790,11820,11820,11770,3915
|
|
20240816,102700,1608542290,11820,11860,11860,11820,2020
|
|
20240816,102600,1584646790,11880,11870,11890,11860,168
|
|
20240816,102500,1582652570,11890,11860,11890,11860,477
|
|
20240816,102400,1576995320,11860,11860,11860,11860,13
|
|
20240816,102300,1576841140,11850,11860,11860,11850,132
|
|
20240816,102200,1575276790,11860,11840,11860,11840,375
|
|
20240816,102100,1570836300,11840,11830,11850,11830,954
|
|
20240816,102000,1559548780,11830,11820,11840,11820,845
|
|
20240816,101900,1549552070,11830,11840,11840,11830,1504
|
|
20240816,101800,1531758440,11840,11840,11840,11840,45
|
|
20240816,101700,1531225640,11840,11840,11840,11830,1004
|
|
20240816,101600,1519348080,11850,11830,11850,11830,654
|
|
20240816,101500,1511611210,11830,11850,11850,11830,260
|
|
20240816,101400,1508534590,11850,11860,11860,11850,1456
|
|
20240816,101300,1491270390,11870,11870,11870,11860,259
|
|
20240816,101200,1488196090,11870,11890,11900,11870,1297
|
|
20240816,101100,1472777450,11890,11890,11900,11880,390
|
|
20240816,101000,1468140320,11880,11880,11890,11880,107
|
|
20240816,100900,1466868180,11890,11880,11890,11880,154
|
|
20240816,100800,1465038640,11870,11870,11870,11870,0
|
|
20240816,100700,1465038640,11870,11880,11880,11870,61
|
|
20240816,100600,1464314560,11880,11870,11880,11860,170
|
|
20240816,100500,1462296390,11860,11860,11860,11860,0
|
|
20240816,100400,1462296390,11860,11870,11870,11860,90
|
|
20240816,100300,1461228190,11870,11880,11880,11870,36
|
|
20240816,100200,1460800810,11880,11880,11880,11880,30
|
|
20240816,100100,1460444410,11880,11880,11880,11880,97
|
|
20240816,100000,1459292050,11880,11890,11890,11880,195
|
|
20240816,095900,1456974720,11900,11890,11900,11890,72
|
|
20240816,095800,1456118430,11890,11870,11890,11870,135
|
|
20240816,095700,1454515310,11870,11860,11870,11860,5
|
|
20240816,095600,1454455990,11860,11860,11860,11860,53
|
|
20240816,095500,1453827410,11850,11850,11850,11850,2
|
|
20240816,095400,1453803710,11850,11870,11870,11850,534
|
|
20240816,095300,1447465150,11880,11880,11880,11880,84
|
|
20240816,095200,1446467230,11880,11880,11880,11880,41
|
|
20240816,095100,1445980150,11890,11890,11900,11890,162
|
|
20240816,095000,1444053580,11890,11880,11890,11880,360
|
|
20240816,094900,1439776630,11890,11880,11890,11880,187
|
|
20240816,094800,1437553310,11880,11850,11880,11850,1018
|
|
20240816,094700,1425472500,11850,11840,11850,11840,199
|
|
20240816,094600,1423114530,11840,11840,11840,11840,1
|
|
20240816,094500,1423102690,11840,11820,11840,11820,821
|
|
20240816,094400,1413389150,11830,11830,11840,11820,615
|
|
20240816,094300,1406109870,11830,11860,11860,11830,2919
|
|
20240816,094200,1371567100,11860,11870,11870,11830,1760
|
|
20240816,094100,1350722320,11870,11880,11880,11870,259
|
|
20240816,094000,1347647460,11870,11880,11880,11870,6
|
|
20240816,093900,1347576220,11870,11860,11870,11860,968
|
|
20240816,093800,1336093280,11860,11870,11910,11860,691
|
|
20240816,093700,1327885140,11870,11860,11870,11850,451
|
|
20240816,093600,1322534760,11860,11850,11870,11850,230
|
|
20240816,093500,1319806340,11860,11840,11860,11840,509
|
|
20240816,093400,1313774180,11840,11890,11890,11840,3933
|
|
20240816,093300,1267126760,11890,11900,11900,11890,526
|
|
20240816,093200,1260870790,11900,11900,11900,11900,383
|
|
20240816,093100,1256313090,11900,11920,11920,11870,1717
|
|
20240816,093000,1235887030,11920,11940,11940,11910,1583
|
|
20240816,092900,1217013410,11950,11980,11980,11940,1332
|
|
20240816,092800,1201090470,11990,11980,11990,11980,3
|
|
20240816,092700,1201054510,11980,12000,12020,11970,2308
|
|
20240816,092600,1173366980,12020,11990,12040,11990,1420
|
|
20240816,092500,1156321000,11970,11960,11980,11960,3651
|
|
20240816,092400,1112618960,11970,12060,12060,11970,4268
|
|
20240816,092300,1061304660,12060,12050,12060,12050,1575
|
|
20240816,092200,1042320050,12040,12050,12070,12040,2473
|
|
20240816,092100,1012529210,12040,12070,12090,12040,1942
|
|
20240816,092000,989113060,12060,12090,12090,12050,4192
|
|
20240816,091900,938513080,12080,11970,12080,11970,12317
|
|
20240816,091800,790551180,11970,11940,11990,11940,3284
|
|
20240816,091700,751247840,11910,11960,11980,11870,4048
|
|
20240816,091600,702876620,11970,11980,11990,11950,3381
|
|
20240816,091500,662395650,11980,11940,11980,11930,3781
|
|
20240816,091400,617183020,11940,11950,11950,11920,2275
|
|
20240816,091300,590023230,11960,11950,11960,11930,1708
|
|
20240816,091200,569608570,11950,11890,11950,11880,2990
|
|
20240816,091100,533944190,11880,11890,11900,11850,4772
|
|
20240816,091000,477261630,11880,11910,11930,11870,1985
|
|
20240816,090900,453621130,11910,11910,11910,11900,733
|
|
20240816,090800,444892970,11910,11940,11940,11910,1280
|
|
20240816,090700,429621640,11940,11870,11950,11860,6366
|
|
20240816,090600,353758670,11910,11890,11910,11890,3000
|
|
20240816,090500,318048670,11910,11850,11910,11850,3508
|
|
20240816,090400,276404490,11850,11890,11900,11850,1445
|
|
20240816,090300,259226680,11890,11930,11930,11840,2057
|
|
20240816,090200,234736720,11930,11870,11940,11870,7902
|
|
20240816,090100,140662850,11870,11800,11880,11800,3369
|
|
20240816,090000,100783570,11800,11780,11800,11750,8553
|