633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,193000,1505088860,11550,11550,11550,11550,5690
|
|
20240819,192900,1505088860,11550,11550,11550,11550,0
|
|
20240819,192800,1505088860,11550,11550,11550,11550,0
|
|
20240819,192700,1505088860,11550,11550,11550,11550,0
|
|
20240819,192600,1505088860,11550,11550,11550,11550,0
|
|
20240819,192500,1505088860,11550,11550,11550,11550,0
|
|
20240819,192400,1505088860,11550,11550,11550,11550,0
|
|
20240819,192300,1505088860,11550,11550,11550,11550,0
|
|
20240819,192200,1505088860,11550,11550,11550,11550,0
|
|
20240819,192100,1505088860,11550,11550,11550,11550,0
|
|
20240819,192000,1505088860,11550,11550,11550,11550,0
|
|
20240819,191900,1505088860,11550,11550,11550,11550,0
|
|
20240819,191800,1505088860,11550,11550,11550,11550,0
|
|
20240819,191700,1505088860,11550,11550,11550,11550,0
|
|
20240819,191600,1505088860,11550,11550,11550,11550,0
|
|
20240819,191500,1505088860,11550,11550,11550,11550,0
|
|
20240819,191400,1505088860,11550,11550,11550,11550,0
|
|
20240819,191300,1505088860,11550,11550,11550,11550,0
|
|
20240819,191200,1505088860,11550,11550,11550,11550,0
|
|
20240819,191100,1505088860,11550,11550,11550,11550,0
|
|
20240819,191000,1505088860,11550,11550,11550,11550,0
|
|
20240819,190900,1505088860,11550,11550,11550,11550,0
|
|
20240819,190800,1505088860,11550,11550,11550,11550,0
|
|
20240819,190700,1505088860,11550,11550,11550,11550,0
|
|
20240819,190600,1505088860,11550,11550,11550,11550,0
|
|
20240819,190500,1505088860,11550,11550,11550,11550,0
|
|
20240819,190400,1505088860,11550,11550,11550,11550,0
|
|
20240819,190300,1505088860,11550,11550,11550,11550,0
|
|
20240819,190200,1505088860,11550,11550,11550,11550,0
|
|
20240819,190100,1505088860,11550,11550,11550,11550,0
|
|
20240819,190000,1505088860,11550,11550,11550,11550,5690
|
|
20240819,185900,1505088860,11550,11550,11550,11550,0
|
|
20240819,185800,1505088860,11550,11550,11550,11550,0
|
|
20240819,185700,1505088860,11550,11550,11550,11550,0
|
|
20240819,185600,1505088860,11550,11550,11550,11550,0
|
|
20240819,185500,1505088860,11550,11550,11550,11550,0
|
|
20240819,185400,1505088860,11550,11550,11550,11550,0
|
|
20240819,185300,1505088860,11550,11550,11550,11550,0
|
|
20240819,185200,1505088860,11550,11550,11550,11550,0
|
|
20240819,185100,1505088860,11550,11550,11550,11550,0
|
|
20240819,185000,1505088860,11550,11550,11550,11550,0
|
|
20240819,184900,1505088860,11550,11550,11550,11550,0
|
|
20240819,184800,1505088860,11550,11550,11550,11550,0
|
|
20240819,184700,1505088860,11550,11550,11550,11550,0
|
|
20240819,184600,1505088860,11550,11550,11550,11550,0
|
|
20240819,184500,1505088860,11550,11550,11550,11550,0
|
|
20240819,184400,1505088860,11550,11550,11550,11550,0
|
|
20240819,184300,1505088860,11550,11550,11550,11550,0
|
|
20240819,184200,1505088860,11550,11550,11550,11550,0
|
|
20240819,184100,1505088860,11550,11550,11550,11550,0
|
|
20240819,184000,1505088860,11550,11550,11550,11550,0
|
|
20240819,183900,1505088860,11550,11550,11550,11550,0
|
|
20240819,183800,1505088860,11550,11550,11550,11550,0
|
|
20240819,183700,1505088860,11550,11550,11550,11550,0
|
|
20240819,183600,1505088860,11550,11550,11550,11550,0
|
|
20240819,183500,1505088860,11550,11550,11550,11550,0
|
|
20240819,183400,1505088860,11550,11550,11550,11550,0
|
|
20240819,183300,1505088860,11550,11550,11550,11550,0
|
|
20240819,183200,1505088860,11550,11550,11550,11550,0
|
|
20240819,183100,1505088860,11550,11550,11550,11550,0
|
|
20240819,183000,1505088860,11550,11550,11550,11550,5690
|
|
20240819,182900,1505088860,11550,11550,11550,11550,0
|
|
20240819,182800,1505088860,11550,11550,11550,11550,0
|
|
20240819,182700,1505088860,11550,11550,11550,11550,0
|
|
20240819,182600,1505088860,11550,11550,11550,11550,0
|
|
20240819,182500,1505088860,11550,11550,11550,11550,0
|
|
20240819,182400,1505088860,11550,11550,11550,11550,0
|
|
20240819,182300,1505088860,11550,11550,11550,11550,0
|
|
20240819,182200,1505088860,11550,11550,11550,11550,0
|
|
20240819,182100,1505088860,11550,11550,11550,11550,0
|
|
20240819,182000,1505088860,11550,11550,11550,11550,0
|
|
20240819,181900,1505088860,11550,11550,11550,11550,0
|
|
20240819,181800,1505088860,11550,11550,11550,11550,0
|
|
20240819,181700,1505088860,11550,11550,11550,11550,0
|
|
20240819,181600,1505088860,11550,11550,11550,11550,0
|
|
20240819,181500,1505088860,11550,11550,11550,11550,0
|
|
20240819,181400,1505088860,11550,11550,11550,11550,0
|
|
20240819,181300,1505088860,11550,11550,11550,11550,0
|
|
20240819,181200,1505088860,11550,11550,11550,11550,0
|
|
20240819,181100,1505088860,11550,11550,11550,11550,0
|
|
20240819,181000,1505088860,11550,11550,11550,11550,0
|
|
20240819,180900,1505088860,11550,11550,11550,11550,0
|
|
20240819,180800,1505088860,11550,11550,11550,11550,0
|
|
20240819,180700,1505088860,11550,11550,11550,11550,0
|
|
20240819,180600,1505088860,11550,11550,11550,11550,0
|
|
20240819,180500,1505088860,11550,11550,11550,11550,0
|
|
20240819,180400,1505088860,11550,11550,11550,11550,0
|
|
20240819,180300,1505088860,11550,11550,11550,11550,0
|
|
20240819,180200,1505088860,11550,11550,11550,11550,0
|
|
20240819,180100,1505088860,11550,11550,11550,11550,0
|
|
20240819,180000,1505088860,11550,11550,11550,11550,5690
|
|
20240819,175900,1505088860,11550,11550,11550,11550,0
|
|
20240819,175800,1505088860,11550,11550,11550,11550,0
|
|
20240819,175700,1505088860,11550,11550,11550,11550,0
|
|
20240819,175600,1505088860,11550,11550,11550,11550,0
|
|
20240819,175500,1505088860,11550,11550,11550,11550,0
|
|
20240819,175400,1505088860,11550,11550,11550,11550,0
|
|
20240819,175300,1505088860,11550,11550,11550,11550,0
|
|
20240819,175200,1505088860,11550,11550,11550,11550,0
|
|
20240819,175100,1505088860,11550,11550,11550,11550,0
|
|
20240819,175000,1505088860,11550,11550,11550,11550,0
|
|
20240819,174900,1505088860,11550,11550,11550,11550,0
|
|
20240819,174800,1505088860,11550,11550,11550,11550,0
|
|
20240819,174700,1505088860,11550,11550,11550,11550,0
|
|
20240819,174600,1505088860,11550,11550,11550,11550,0
|
|
20240819,174500,1505088860,11550,11550,11550,11550,0
|
|
20240819,174400,1505088860,11550,11550,11550,11550,0
|
|
20240819,174300,1505088860,11550,11550,11550,11550,0
|
|
20240819,174200,1505088860,11550,11550,11550,11550,0
|
|
20240819,174100,1505088860,11550,11550,11550,11550,0
|
|
20240819,174000,1505088860,11550,11550,11550,11550,0
|
|
20240819,173900,1505088860,11550,11550,11550,11550,0
|
|
20240819,173800,1505088860,11550,11550,11550,11550,0
|
|
20240819,173700,1505088860,11550,11550,11550,11550,0
|
|
20240819,173600,1505088860,11550,11550,11550,11550,0
|
|
20240819,173500,1505088860,11550,11550,11550,11550,0
|
|
20240819,173400,1505088860,11550,11550,11550,11550,0
|
|
20240819,173300,1505088860,11550,11550,11550,11550,0
|
|
20240819,173200,1505088860,11550,11550,11550,11550,0
|
|
20240819,173100,1505088860,11550,11550,11550,11550,0
|
|
20240819,173000,1505088860,11550,11550,11550,11550,5690
|
|
20240819,172900,1505088860,11550,11550,11550,11550,0
|
|
20240819,172800,1505088860,11550,11550,11550,11550,0
|
|
20240819,172700,1505088860,11550,11550,11550,11550,0
|
|
20240819,172600,1505088860,11550,11550,11550,11550,0
|
|
20240819,172500,1505088860,11550,11550,11550,11550,0
|
|
20240819,172400,1505088860,11550,11550,11550,11550,0
|
|
20240819,172300,1505088860,11550,11550,11550,11550,0
|
|
20240819,172200,1505088860,11550,11550,11550,11550,0
|
|
20240819,172100,1505088860,11550,11550,11550,11550,0
|
|
20240819,172000,1505088860,11550,11550,11550,11550,0
|
|
20240819,171900,1505088860,11550,11550,11550,11550,0
|
|
20240819,171800,1505088860,11550,11550,11550,11550,0
|
|
20240819,171700,1505088860,11550,11550,11550,11550,0
|
|
20240819,171600,1505088860,11550,11550,11550,11550,0
|
|
20240819,171500,1505088860,11550,11550,11550,11550,0
|
|
20240819,171400,1505088860,11550,11550,11550,11550,0
|
|
20240819,171300,1505088860,11550,11550,11550,11550,0
|
|
20240819,171200,1505088860,11550,11550,11550,11550,0
|
|
20240819,171100,1505088860,11550,11550,11550,11550,0
|
|
20240819,171000,1505088860,11550,11550,11550,11550,0
|
|
20240819,170900,1505088860,11550,11550,11550,11550,0
|
|
20240819,170800,1505088860,11550,11550,11550,11550,0
|
|
20240819,170700,1505088860,11550,11550,11550,11550,0
|
|
20240819,170600,1505088860,11550,11550,11550,11550,0
|
|
20240819,170500,1505088860,11550,11550,11550,11550,0
|
|
20240819,170400,1505088860,11550,11550,11550,11550,0
|
|
20240819,170300,1505088860,11550,11550,11550,11550,0
|
|
20240819,170200,1505088860,11550,11550,11550,11550,0
|
|
20240819,170100,1505088860,11550,11550,11550,11550,0
|
|
20240819,170000,1505088860,11550,11550,11550,11550,5690
|
|
20240819,165900,1505088860,11550,11550,11550,11550,0
|
|
20240819,165800,1505088860,11550,11550,11550,11550,0
|
|
20240819,165700,1505088860,11550,11550,11550,11550,0
|
|
20240819,165600,1505088860,11550,11550,11550,11550,0
|
|
20240819,165500,1505088860,11550,11550,11550,11550,0
|
|
20240819,165400,1505088860,11550,11550,11550,11550,0
|
|
20240819,165300,1505088860,11550,11550,11550,11550,0
|
|
20240819,165200,1505088860,11550,11550,11550,11550,0
|
|
20240819,165100,1505088860,11550,11550,11550,11550,0
|
|
20240819,165000,1505088860,11550,11550,11550,11550,0
|
|
20240819,164900,1505088860,11550,11550,11550,11550,0
|
|
20240819,164800,1505088860,11550,11550,11550,11550,0
|
|
20240819,164700,1505088860,11550,11550,11550,11550,0
|
|
20240819,164600,1505088860,11550,11550,11550,11550,0
|
|
20240819,164500,1505088860,11550,11550,11550,11550,0
|
|
20240819,164400,1505088860,11550,11550,11550,11550,0
|
|
20240819,164300,1505088860,11550,11550,11550,11550,0
|
|
20240819,164200,1505088860,11550,11550,11550,11550,0
|
|
20240819,164100,1505088860,11550,11550,11550,11550,0
|
|
20240819,164000,1505088860,11550,11550,11550,11550,0
|
|
20240819,163900,1505088860,11550,11550,11550,11550,0
|
|
20240819,163800,1505088860,11550,11550,11550,11550,0
|
|
20240819,163700,1505088860,11550,11550,11550,11550,0
|
|
20240819,163600,1505088860,11550,11550,11550,11550,0
|
|
20240819,163500,1505088860,11550,11550,11550,11550,0
|
|
20240819,163400,1505088860,11550,11550,11550,11550,0
|
|
20240819,163300,1505088860,11550,11550,11550,11550,0
|
|
20240819,163200,1505088860,11550,11550,11550,11550,0
|
|
20240819,163100,1505088860,11550,11550,11550,11550,0
|
|
20240819,163000,1505088860,11550,11550,11550,11550,5690
|
|
20240819,162900,1505088860,11550,11550,11550,11550,0
|
|
20240819,162800,1505088860,11550,11550,11550,11550,0
|
|
20240819,162700,1505088860,11550,11550,11550,11550,0
|
|
20240819,162600,1505088860,11550,11550,11550,11550,0
|
|
20240819,162500,1505088860,11550,11550,11550,11550,0
|
|
20240819,162400,1505088860,11550,11550,11550,11550,0
|
|
20240819,162300,1505088860,11550,11550,11550,11550,0
|
|
20240819,162200,1505088860,11550,11550,11550,11550,0
|
|
20240819,162100,1505088860,11550,11550,11550,11550,0
|
|
20240819,162000,1505088860,11550,11550,11550,11550,0
|
|
20240819,161900,1505088860,11550,11550,11550,11550,0
|
|
20240819,161800,1505088860,11550,11550,11550,11550,0
|
|
20240819,161700,1505088860,11550,11550,11550,11550,0
|
|
20240819,161600,1505088860,11550,11550,11550,11550,0
|
|
20240819,161500,1505088860,11550,11550,11550,11550,0
|
|
20240819,161400,1505088860,11550,11550,11550,11550,0
|
|
20240819,161300,1505088860,11550,11550,11550,11550,0
|
|
20240819,161200,1505088860,11550,11550,11550,11550,0
|
|
20240819,161100,1505088860,11550,11550,11550,11550,0
|
|
20240819,161000,1505088860,11550,11550,11550,11550,0
|
|
20240819,160900,1505088860,11550,11550,11550,11550,0
|
|
20240819,160800,1505088860,11550,11550,11550,11550,0
|
|
20240819,160700,1505088860,11550,11550,11550,11550,0
|
|
20240819,160600,1505088860,11550,11550,11550,11550,0
|
|
20240819,160500,1505088860,11550,11550,11550,11550,0
|
|
20240819,160400,1505088860,11550,11550,11550,11550,0
|
|
20240819,160300,1505088860,11550,11550,11550,11550,0
|
|
20240819,160200,1505088860,11550,11550,11550,11550,0
|
|
20240819,160100,1505088860,11550,11550,11550,11550,0
|
|
20240819,160000,1505088860,11550,11550,11550,11550,5690
|
|
20240819,155900,1505088860,11550,11550,11550,11550,0
|
|
20240819,155800,1505088860,11550,11550,11550,11550,0
|
|
20240819,155700,1505088860,11550,11550,11550,11550,0
|
|
20240819,155600,1505088860,11550,11550,11550,11550,0
|
|
20240819,155500,1505088860,11550,11550,11550,11550,0
|
|
20240819,155400,1505088860,11550,11550,11550,11550,0
|
|
20240819,155300,1505088860,11550,11550,11550,11550,0
|
|
20240819,155200,1505088860,11550,11550,11550,11550,0
|
|
20240819,155100,1505088860,11550,11550,11550,11550,0
|
|
20240819,155000,1505088860,11550,11550,11550,11550,0
|
|
20240819,154900,1505088860,11550,11550,11550,11550,0
|
|
20240819,154800,1505088860,11550,11550,11550,11550,0
|
|
20240819,154700,1505088860,11550,11550,11550,11550,0
|
|
20240819,154600,1505088860,11550,11550,11550,11550,0
|
|
20240819,154500,1505088860,11550,11550,11550,11550,0
|
|
20240819,154400,1505088860,11550,11550,11550,11550,0
|
|
20240819,154300,1505088860,11550,11550,11550,11550,0
|
|
20240819,154200,1505088860,11550,11550,11550,11550,0
|
|
20240819,154100,1505088860,11550,11550,11550,11550,0
|
|
20240819,154000,1505088860,11550,11550,11550,11550,0
|
|
20240819,153900,1505088860,11550,11550,11550,11550,0
|
|
20240819,153800,1505088860,11550,11550,11550,11550,0
|
|
20240819,153700,1505088860,11550,11550,11550,11550,0
|
|
20240819,153600,1505088860,11550,11550,11550,11550,0
|
|
20240819,153500,1505088860,11550,11550,11550,11550,0
|
|
20240819,153400,1505088860,11550,11550,11550,11550,0
|
|
20240819,153300,1505088860,11550,11550,11550,11550,0
|
|
20240819,153200,1505088860,11550,11550,11550,11550,0
|
|
20240819,153100,1505088860,11550,11550,11550,11550,0
|
|
20240819,153000,1505088860,11550,11550,11550,11550,11380
|
|
20240819,152900,1439369360,11590,11590,11590,11590,0
|
|
20240819,152800,1439369360,11590,11590,11590,11590,0
|
|
20240819,152700,1439369360,11590,11590,11590,11590,0
|
|
20240819,152600,1439369360,11590,11590,11590,11590,0
|
|
20240819,152500,1439369360,11590,11590,11590,11590,0
|
|
20240819,152400,1439369360,11590,11590,11590,11590,0
|
|
20240819,152300,1439369360,11590,11590,11590,11590,0
|
|
20240819,152200,1439369360,11590,11590,11590,11590,0
|
|
20240819,152100,1439369360,11590,11590,11590,11590,0
|
|
20240819,152000,1439369360,11590,11590,11590,11590,0
|
|
20240819,151900,1439369360,11590,11590,11590,11570,477
|
|
20240819,151800,1433844930,11610,11580,11610,11580,296
|
|
20240819,151700,1430417150,11580,11570,11580,11570,452
|
|
20240819,151600,1425185100,11570,11580,11580,11560,803
|
|
20240819,151500,1415899190,11580,11580,11580,11580,89
|
|
20240819,151400,1414868570,11580,11570,11580,11570,34
|
|
20240819,151300,1414475170,11570,11570,11570,11560,352
|
|
20240819,151200,1410405410,11570,11580,11580,11570,219
|
|
20240819,151100,1407870810,11580,11590,11600,11570,673
|
|
20240819,151000,1400073460,11590,11570,11590,11570,42
|
|
20240819,150900,1399587200,11580,11580,11580,11570,379
|
|
20240819,150800,1395201220,11570,11620,11620,11570,1529
|
|
20240819,150700,1377490830,11620,11600,11620,11600,83
|
|
20240819,150600,1376527870,11600,11600,11630,11600,41
|
|
20240819,150500,1376052120,11600,11600,11600,11600,66
|
|
20240819,150400,1375286520,11610,11600,11610,11600,77
|
|
20240819,150300,1374393280,11600,11580,11600,11580,29
|
|
20240819,150200,1374057240,11580,11610,11610,11580,1985
|
|
20240819,150100,1351062570,11610,11610,11620,11600,568
|
|
20240819,150000,1344472920,11620,11620,11650,11610,188
|
|
20240819,145900,1342287860,11650,11650,11650,11650,2
|
|
20240819,145800,1342264560,11620,11620,11620,11620,148
|
|
20240819,145700,1340544800,11620,11610,11620,11610,39
|
|
20240819,145600,1340091910,11610,11610,11610,11600,372
|
|
20240819,145500,1335775330,11610,11610,11620,11610,26
|
|
20240819,145400,1335473450,11620,11620,11620,11610,815
|
|
20240819,145300,1326006770,11660,11630,11670,11630,141
|
|
20240819,145200,1324365740,11630,11630,11630,11630,74
|
|
20240819,145100,1323505120,11630,11620,11630,11610,208
|
|
20240819,145000,1321089070,11620,11620,11620,11620,78
|
|
20240819,144900,1320182710,11620,11610,11620,11610,150
|
|
20240819,144800,1318440540,11620,11630,11630,11610,103
|
|
20240819,144700,1317243000,11640,11620,11640,11620,14
|
|
20240819,144600,1317080160,11650,11620,11670,11620,245
|
|
20240819,144500,1314231180,11630,11620,11670,11620,112
|
|
20240819,144400,1312928910,11620,11620,11620,11620,12
|
|
20240819,144300,1312789470,11620,11620,11620,11620,199
|
|
20240819,144200,1310477090,11620,11630,11630,11610,75
|
|
20240819,144100,1309605550,11630,11660,11680,11610,156
|
|
20240819,144000,1307790800,11610,11640,11660,11610,485
|
|
20240819,143900,1302141300,11650,11600,11650,11600,1287
|
|
20240819,143800,1287209220,11600,11600,11600,11600,71
|
|
20240819,143700,1286385620,11600,11600,11600,11600,12
|
|
20240819,143600,1286246420,11600,11590,11600,11590,592
|
|
20240819,143500,1279384310,11600,11590,11600,11590,155
|
|
20240819,143400,1277587280,11600,11610,11610,11600,89
|
|
20240819,143300,1276554150,11610,11610,11610,11610,12
|
|
20240819,143200,1276414830,11610,11620,11630,11610,71
|
|
20240819,143100,1275589840,11640,11600,11640,11600,1047
|
|
20240819,143000,1263443380,11590,11600,11600,11590,106
|
|
20240819,142900,1262214380,11590,11600,11600,11590,273
|
|
20240819,142800,1259050180,11600,11620,11620,11600,2875
|
|
20240819,142700,1225680680,11620,11640,11640,11620,725
|
|
20240819,142600,1217255110,11640,11640,11640,11630,84
|
|
20240819,142500,1216277380,11640,11640,11640,11640,530
|
|
20240819,142400,1210108180,11650,11650,11660,11640,84
|
|
20240819,142300,1209129690,11650,11670,11670,11650,90
|
|
20240819,142200,1208080480,11670,11670,11670,11670,10
|
|
20240819,142100,1207963780,11670,11650,11670,11650,191
|
|
20240819,142000,1205737920,11650,11650,11650,11650,76
|
|
20240819,141900,1204852520,11650,11650,11650,11650,113
|
|
20240819,141800,1203536070,11650,11650,11650,11650,22
|
|
20240819,141700,1203279770,11650,11640,11650,11640,86
|
|
20240819,141600,1202277910,11640,11670,11670,11630,1380
|
|
20240819,141500,1186216280,11670,11670,11670,11660,113
|
|
20240819,141400,1184897860,11670,11670,11670,11670,35
|
|
20240819,141300,1184489410,11670,11670,11670,11670,63
|
|
20240819,141200,1183754200,11670,11670,11670,11670,78
|
|
20240819,141100,1182843940,11670,11660,11670,11660,30
|
|
20240819,141000,1182494000,11660,11710,11710,11660,1370
|
|
20240819,140900,1166511830,11700,11700,11700,11700,85
|
|
20240819,140800,1165517330,11700,11700,11700,11690,129
|
|
20240819,140700,1164008880,11700,11700,11700,11700,11
|
|
20240819,140600,1163880180,11700,11700,11700,11690,205
|
|
20240819,140500,1161481840,11700,11700,11700,11700,53
|
|
20240819,140400,1160861740,11700,11700,11700,11700,81
|
|
20240819,140300,1159914040,11700,11700,11700,11690,52
|
|
20240819,140200,1159306040,11690,11700,11700,11690,71
|
|
20240819,140100,1158475470,11700,11700,11700,11690,546
|
|
20240819,140000,1152090680,11690,11690,11700,11690,33
|
|
20240819,135900,1151704730,11690,11690,11690,11690,63
|
|
20240819,135800,1150968260,11700,11680,11700,11680,1728
|
|
20240819,135700,1130784470,11690,11690,11700,11680,387
|
|
20240819,135600,1126263660,11690,11690,11700,11680,615
|
|
20240819,135500,1119075120,11700,11700,11700,11700,90
|
|
20240819,135400,1118022120,11700,11710,11710,11700,119
|
|
20240819,135300,1116629470,11700,11700,11700,11700,234
|
|
20240819,135200,1113891670,11700,11700,11700,11700,214
|
|
20240819,135100,1111387870,11700,11700,11700,11700,84
|
|
20240819,135000,1110405070,11700,11700,11700,11700,95
|
|
20240819,134900,1109293570,11700,11700,11700,11690,212
|
|
20240819,134800,1106813670,11700,11710,11710,11690,438
|
|
20240819,134700,1101693050,11710,11700,11710,11700,98
|
|
20240819,134600,1100545610,11700,11700,11710,11700,2010
|
|
20240819,134500,1077027870,11700,11700,11700,11700,33
|
|
20240819,134400,1076641770,11700,11700,11700,11700,100
|
|
20240819,134300,1075471770,11700,11700,11700,11700,57
|
|
20240819,134200,1074804870,11700,11690,11700,11690,270
|
|
20240819,134100,1071647920,11700,11700,11700,11690,38
|
|
20240819,134000,1071203590,11700,11700,11700,11700,67
|
|
20240819,133900,1070419690,11700,11700,11700,11700,88
|
|
20240819,133800,1069390090,11700,11700,11700,11700,46
|
|
20240819,133700,1068851890,11700,11700,11700,11700,13
|
|
20240819,133600,1068699790,11700,11690,11700,11690,410
|
|
20240819,133500,1063905960,11690,11690,11690,11690,59
|
|
20240819,133400,1063216250,11690,11690,11690,11690,5
|
|
20240819,133300,1063157800,11670,11690,11690,11660,1116
|
|
20240819,133200,1050144340,11680,11690,11690,11680,159
|
|
20240819,133100,1048286590,11680,11690,11690,11680,72
|
|
20240819,133000,1047444920,11690,11690,11690,11690,2
|
|
20240819,132900,1047421540,11690,11680,11690,11680,39
|
|
20240819,132800,1046965970,11690,11690,11690,11680,97
|
|
20240819,132700,1045832760,11690,11680,11690,11680,51
|
|
20240819,132600,1045237040,11680,11680,11680,11680,35
|
|
20240819,132500,1044828240,11690,11690,11690,11690,109
|
|
20240819,132400,1043554030,11690,11700,11700,11690,56
|
|
20240819,132300,1042898910,11690,11690,11700,11690,290
|
|
20240819,132200,1039508800,11690,11690,11690,11690,409
|
|
20240819,132100,1034727590,11690,11690,11690,11680,77
|
|
20240819,132000,1033827560,11690,11690,11690,11690,84
|
|
20240819,131900,1032845600,11690,11690,11690,11690,0
|
|
20240819,131800,1032845600,11690,11690,11690,11690,158
|
|
20240819,131700,1030998580,11690,11690,11700,11690,78
|
|
20240819,131600,1030086740,11700,11690,11700,11690,111
|
|
20240819,131500,1028788050,11690,11690,11690,11690,2
|
|
20240819,131400,1028764670,11710,11690,11710,11680,141
|
|
20240819,131300,1027115490,11700,11700,11700,11690,157
|
|
20240819,131200,1025279490,11690,11690,11690,11690,169
|
|
20240819,131100,1023303880,11700,11680,11700,11680,17
|
|
20240819,131000,1023105140,11690,11680,11700,11680,64
|
|
20240819,130900,1022356980,11670,11690,11700,11670,82
|
|
20240819,130800,1021397750,11680,11680,11680,11680,1
|
|
20240819,130700,1021386070,11690,11690,11710,11680,365
|
|
20240819,130600,1017120760,11690,11710,11720,11690,107
|
|
20240819,130500,1015867790,11720,11690,11720,11690,39
|
|
20240819,130400,1015411820,11690,11690,11690,11680,50
|
|
20240819,130300,1014827690,11720,11710,11720,11710,134
|
|
20240819,130200,1013258520,11710,11720,11720,11690,13
|
|
20240819,130100,1013106360,11710,11720,11720,11690,72
|
|
20240819,130000,1012262650,11720,11680,11720,11680,377
|
|
20240819,125900,1007856090,11680,11680,11680,11680,5
|
|
20240819,125800,1007797690,11680,11680,11680,11680,83
|
|
20240819,125700,1006828250,11680,11680,11680,11680,10
|
|
20240819,125600,1006711450,11680,11680,11680,11680,306
|
|
20240819,125500,1003137370,11680,11680,11680,11680,0
|
|
20240819,125400,1003137370,11680,11670,11680,11670,33
|
|
20240819,125300,1002752250,11660,11660,11660,11660,16
|
|
20240819,125200,1002565690,11660,11680,11680,11660,134
|
|
20240819,125100,1001001960,11700,11700,11700,11700,0
|
|
20240819,125000,1001001960,11700,11700,11700,11700,0
|
|
20240819,124900,1001001960,11700,11700,11700,11700,0
|
|
20240819,124800,1001001960,11700,11690,11720,11690,81
|
|
20240819,124700,1000052890,11720,11720,11720,11720,0
|
|
20240819,124600,1000052890,11720,11720,11720,11720,0
|
|
20240819,124500,1000052890,11720,11690,11720,11680,236
|
|
20240819,124400,997296300,11690,11730,11730,11690,2481
|
|
20240819,124300,968263590,11730,11730,11730,11730,0
|
|
20240819,124200,968263590,11730,11730,11730,11730,35
|
|
20240819,124100,967853040,11740,11740,11740,11740,0
|
|
20240819,124000,967853040,11740,11740,11740,11740,1
|
|
20240819,123900,967841300,11730,11730,11730,11730,0
|
|
20240819,123800,967841300,11730,11730,11730,11730,100
|
|
20240819,123700,966668300,11740,11740,11740,11740,0
|
|
20240819,123600,966668300,11740,11740,11740,11740,1
|
|
20240819,123500,966656560,11730,11730,11730,11730,36
|
|
20240819,123400,966234280,11730,11730,11730,11730,0
|
|
20240819,123300,966234280,11730,11730,11730,11730,97
|
|
20240819,123200,965096470,11730,11740,11740,11730,21
|
|
20240819,123100,964850130,11730,11730,11730,11730,0
|
|
20240819,123000,964850130,11730,11730,11730,11730,0
|
|
20240819,122900,964850130,11730,11730,11730,11730,5
|
|
20240819,122800,964791480,11740,11740,11740,11740,2
|
|
20240819,122700,964768000,11740,11740,11740,11740,1
|
|
20240819,122600,964756260,11730,11730,11730,11730,71
|
|
20240819,122500,963923430,11740,11740,11740,11740,1
|
|
20240819,122400,963911690,11740,11730,11740,11730,52
|
|
20240819,122300,963301720,11730,11730,11730,11730,20
|
|
20240819,122200,963067120,11720,11720,11720,11720,0
|
|
20240819,122100,963067120,11720,11720,11720,11720,45
|
|
20240819,122000,962539720,11730,11730,11730,11730,13
|
|
20240819,121900,962387230,11730,11740,11740,11730,557
|
|
20240819,121800,955848170,11750,11750,11750,11750,5
|
|
20240819,121700,955789420,11750,11750,11750,11750,1
|
|
20240819,121600,955777670,11740,11740,11740,11740,0
|
|
20240819,121500,955777670,11740,11740,11740,11740,21
|
|
20240819,121400,955531130,11740,11740,11740,11740,0
|
|
20240819,121300,955531130,11740,11740,11740,11740,0
|
|
20240819,121200,955531130,11740,11740,11740,11740,81
|
|
20240819,121100,954580190,11740,11740,11740,11740,1
|
|
20240819,121000,954568450,11740,11740,11740,11740,508
|
|
20240819,120900,948604530,11740,11720,11740,11720,534
|
|
20240819,120800,942340730,11720,11730,11730,11720,44
|
|
20240819,120700,941824640,11730,11730,11730,11730,20
|
|
20240819,120600,941590040,11740,11740,11740,11740,1
|
|
20240819,120500,941578300,11740,11730,11740,11730,17
|
|
20240819,120400,941378760,11740,11740,11740,11740,0
|
|
20240819,120300,941378760,11740,11730,11750,11720,59
|
|
20240819,120200,940685670,11740,11720,11750,11720,86
|
|
20240819,120100,939675210,11740,11740,11750,11720,99
|
|
20240819,120000,938513010,11720,11720,11740,11720,34
|
|
20240819,115900,938114400,11720,11720,11720,11720,0
|
|
20240819,115800,938114400,11720,11720,11720,11720,15
|
|
20240819,115700,937938600,11720,11720,11720,11720,2
|
|
20240819,115600,937915160,11720,11720,11720,11720,6
|
|
20240819,115500,937844840,11720,11710,11720,11710,502
|
|
20240819,115400,931966410,11720,11720,11720,11720,14
|
|
20240819,115300,931802330,11720,11720,11720,11720,430
|
|
20240819,115200,926762730,11730,11730,11730,11730,38
|
|
20240819,115100,926316990,11730,11720,11730,11720,69
|
|
20240819,115000,925508290,11730,11720,11730,11720,47
|
|
20240819,114900,924957420,11720,11720,11720,11720,110
|
|
20240819,114800,923668220,11720,11730,11730,11720,20
|
|
20240819,114700,923433700,11730,11730,11730,11730,21
|
|
20240819,114600,923187370,11730,11720,11730,11720,108
|
|
20240819,114500,921920720,11720,11740,11740,11720,1026
|
|
20240819,114400,909877010,11740,11740,11740,11740,105
|
|
20240819,114300,908644310,11730,11710,11730,11710,233
|
|
20240819,114200,905911850,11700,11700,11700,11690,393
|
|
20240819,114100,901314130,11700,11700,11720,11700,1129
|
|
20240819,114000,888098000,11700,11690,11700,11690,316
|
|
20240819,113900,884402220,11690,11680,11690,11670,824
|
|
20240819,113800,874776800,11650,11640,11680,11640,857
|
|
20240819,113700,864771310,11630,11630,11630,11630,14
|
|
20240819,113600,864608490,11630,11630,11630,11630,36
|
|
20240819,113500,864189810,11620,11620,11620,11620,10
|
|
20240819,113400,864073610,11630,11630,11630,11630,0
|
|
20240819,113300,864073610,11630,11630,11630,11630,0
|
|
20240819,113200,864073610,11630,11640,11640,11630,108
|
|
20240819,113100,862817550,11650,11650,11650,11650,0
|
|
20240819,113000,862817550,11650,11650,11650,11650,0
|
|
20240819,112900,862817550,11650,11640,11650,11640,145
|
|
20240819,112800,861128310,11650,11640,11650,11630,25
|
|
20240819,112700,860837310,11640,11620,11640,11620,4
|
|
20240819,112600,860790780,11610,11610,11610,11610,0
|
|
20240819,112500,860790780,11610,11610,11610,11610,6
|
|
20240819,112400,860721120,11620,11620,11620,11620,0
|
|
20240819,112300,860721120,11620,11610,11640,11610,828
|
|
20240819,112200,851094290,11610,11610,11610,11610,58
|
|
20240819,112100,850420910,11610,11610,11610,11610,0
|
|
20240819,112000,850420910,11610,11630,11630,11610,4
|
|
20240819,111900,850374450,11610,11600,11630,11600,232
|
|
20240819,111800,847676780,11600,11600,11600,11600,0
|
|
20240819,111700,847676780,11600,11600,11600,11600,120
|
|
20240819,111600,846284780,11610,11610,11610,11610,0
|
|
20240819,111500,846284780,11610,11610,11610,11610,481
|
|
20240819,111400,840700370,11620,11630,11630,11620,67
|
|
20240819,111300,839921820,11620,11620,11630,11620,19
|
|
20240819,111200,839701030,11620,11620,11630,11620,13
|
|
20240819,111100,839549950,11620,11600,11620,11600,833
|
|
20240819,111000,829878760,11600,11600,11600,11600,1
|
|
20240819,110900,829867160,11600,11600,11600,11600,47
|
|
20240819,110800,829321960,11600,11600,11600,11600,19
|
|
20240819,110700,829101560,11610,11600,11610,11590,582
|
|
20240819,110600,822353830,11610,11600,11610,11600,2
|
|
20240819,110500,822330620,11600,11610,11610,11590,284
|
|
20240819,110400,819036360,11610,11620,11620,11610,84
|
|
20240819,110300,818060620,11620,11610,11620,11610,131
|
|
20240819,110200,816539410,11610,11610,11620,11610,3
|
|
20240819,110100,816504570,11610,11610,11610,11610,118
|
|
20240819,110000,815134590,11620,11620,11620,11620,91
|
|
20240819,105900,814077170,11630,11630,11640,11620,489
|
|
20240819,105800,808387100,11640,11620,11640,11620,445
|
|
20240819,105700,803211800,11620,11610,11620,11610,141
|
|
20240819,105600,801573390,11610,11600,11610,11590,455
|
|
20240819,105500,796296180,11610,11600,11610,11600,2
|
|
20240819,105400,796272970,11600,11590,11600,11590,8
|
|
20240819,105300,796180240,11600,11600,11600,11600,57
|
|
20240819,105200,795519040,11600,11610,11610,11600,289
|
|
20240819,105100,792165630,11610,11610,11610,11610,0
|
|
20240819,105000,792165630,11610,11610,11610,11610,10
|
|
20240819,104900,792049530,11600,11600,11600,11600,18
|
|
20240819,104800,791840730,11610,11610,11610,11610,0
|
|
20240819,104700,791840730,11610,11610,11610,11610,0
|
|
20240819,104600,791840730,11610,11590,11610,11590,22
|
|
20240819,104500,791585350,11590,11600,11610,11570,1058
|
|
20240819,104400,779326980,11600,11600,11600,11600,204
|
|
20240819,104300,776960580,11600,11600,11600,11600,1
|
|
20240819,104200,776948980,11600,11610,11620,11600,213
|
|
20240819,104100,774478150,11620,11610,11620,11610,2
|
|
20240819,104000,774454920,11610,11610,11610,11610,157
|
|
20240819,103900,772632150,11610,11610,11610,11610,80
|
|
20240819,103800,771703350,11620,11610,11620,11610,23
|
|
20240819,103700,771436310,11610,11610,11610,11610,126
|
|
20240819,103600,769973450,11610,11620,11620,11610,582
|
|
20240819,103500,763216410,11620,11620,11630,11620,3
|
|
20240819,103400,763181540,11630,11620,11630,11620,53
|
|
20240819,103300,762565660,11620,11620,11620,11620,62
|
|
20240819,103200,761845220,11630,11620,11630,11620,10
|
|
20240819,103100,761729000,11610,11600,11610,11600,214
|
|
20240819,103000,759246120,11610,11610,11610,11610,848
|
|
20240819,102900,749400840,11620,11620,11620,11620,173
|
|
20240819,102800,747390580,11620,11620,11620,11620,141
|
|
20240819,102700,745752160,11630,11620,11630,11620,312
|
|
20240819,102600,742126580,11620,11620,11620,11620,67
|
|
20240819,102500,741348040,11630,11630,11640,11630,6
|
|
20240819,102400,741278250,11620,11610,11620,11610,205
|
|
20240819,102300,738897920,11620,11620,11620,11620,53
|
|
20240819,102200,738282060,11620,11620,11620,11610,341
|
|
20240819,102100,734321170,11620,11630,11630,11620,363
|
|
20240819,102000,730102500,11630,11620,11630,11610,881
|
|
20240819,101900,719866470,11630,11640,11640,11630,116
|
|
20240819,101800,718517350,11630,11650,11660,11630,435
|
|
20240819,101700,713457130,11660,11660,11660,11660,0
|
|
20240819,101600,713457130,11660,11660,11660,11650,485
|
|
20240819,101500,707804020,11680,11670,11680,11660,121
|
|
20240819,101400,706392410,11670,11660,11680,11660,9
|
|
20240819,101300,706287440,11650,11650,11650,11650,50
|
|
20240819,101200,705704940,11680,11690,11690,11680,120
|
|
20240819,101100,704302430,11700,11670,11700,11660,534
|
|
20240819,101000,698069590,11680,11640,11700,11640,971
|
|
20240819,100900,686727820,11640,11680,11680,11640,65
|
|
20240819,100800,685970350,11660,11680,11680,11640,64
|
|
20240819,100700,685222910,11670,11630,11670,11620,1215
|
|
20240819,100600,671089710,11630,11630,11640,11630,86
|
|
20240819,100500,670088700,11620,11630,11630,11620,855
|
|
20240819,100400,660151870,11640,11650,11650,11640,918
|
|
20240819,100300,649466300,11650,11670,11670,11650,666
|
|
20240819,100200,641701420,11680,11670,11680,11670,159
|
|
20240819,100100,639845820,11690,11690,11690,11620,1004
|
|
20240819,100000,628146300,11650,11670,11670,11620,4079
|
|
20240819,095900,580644050,11670,11800,11800,11670,1457
|
|
20240819,095800,563616480,11800,11690,11800,11690,886
|
|
20240819,095700,553257920,11720,11680,11720,11680,1752
|
|
20240819,095600,532777310,11690,11780,11800,11690,8870
|
|
20240819,095500,428734530,11780,11780,11800,11770,138
|
|
20240819,095400,427109550,11800,11790,11800,11770,812
|
|
20240819,095300,417548600,11780,11790,11790,11780,58
|
|
20240819,095200,416865330,11790,11790,11800,11780,31
|
|
20240819,095100,416500030,11790,11790,11790,11780,103
|
|
20240819,095000,415286660,11790,11800,11800,11790,616
|
|
20240819,094900,408024010,11790,11800,11800,11790,360
|
|
20240819,094800,403779560,11790,11790,11790,11790,4
|
|
20240819,094700,403732400,11780,11790,11790,11780,689
|
|
20240819,094600,395609590,11800,11800,11810,11800,46
|
|
20240819,094500,395066730,11810,11790,11810,11790,340
|
|
20240819,094400,391054730,11790,11810,11860,11790,1712
|
|
20240819,094300,370858740,11830,11840,11860,11800,2727
|
|
20240819,094200,338644330,11840,11850,11860,11830,135
|
|
20240819,094100,337046580,11850,11850,11850,11850,401
|
|
20240819,094000,332294730,11870,11850,11870,11850,63
|
|
20240819,093900,331546940,11870,11850,11870,11830,33
|
|
20240819,093800,331156200,11860,11890,11890,11830,255
|
|
20240819,093700,328139230,11860,11830,11890,11830,95
|
|
20240819,093600,327014200,11830,11820,11830,11810,753
|
|
20240819,093500,318115160,11820,11840,11880,11820,781
|
|
20240819,093400,308876950,11820,11840,11890,11820,375
|
|
20240819,093300,304440700,11840,11840,11840,11820,117
|
|
20240819,093200,303055920,11840,11870,11890,11840,876
|
|
20240819,093100,292673090,11880,11890,11890,11860,262
|
|
20240819,093000,289563190,11890,11890,11890,11870,9
|
|
20240819,092900,289456280,11890,11870,11890,11870,93
|
|
20240819,092800,288351360,11890,11920,11920,11860,170
|
|
20240819,092700,286328700,11930,11890,11940,11890,543
|
|
20240819,092600,279870760,11900,11880,11940,11880,678
|
|
20240819,092500,271805140,11870,11880,11900,11870,46
|
|
20240819,092400,271258270,11890,11880,11890,11870,14
|
|
20240819,092300,271091900,11870,11890,11900,11870,148
|
|
20240819,092200,269333480,11850,11840,11850,11830,830
|
|
20240819,092100,259507980,11840,11830,11840,11830,531
|
|
20240819,092000,253225700,11830,11840,11850,11820,465
|
|
20240819,091900,247727350,11840,11850,11890,11840,87
|
|
20240819,091800,246696700,11860,11850,11900,11840,113
|
|
20240819,091700,245356910,11850,11850,11850,11840,117
|
|
20240819,091600,243970490,11850,11900,11900,11830,1218
|
|
20240819,091500,229537950,11950,11870,11950,11840,937
|
|
20240819,091400,218396730,11900,11840,11900,11840,579
|
|
20240819,091300,211531800,11840,11810,11840,11810,1543
|
|
20240819,091200,193308620,11800,11800,11800,11800,510
|
|
20240819,091100,187290620,11810,11820,11820,11790,579
|
|
20240819,091000,180463540,11810,11800,11840,11800,516
|
|
20240819,090900,174366560,11800,11820,11820,11790,234
|
|
20240819,090800,171605320,11810,11820,11820,11800,267
|
|
20240819,090700,168450680,11820,11800,11850,11760,1237
|
|
20240819,090600,153824700,11750,11750,11750,11750,710
|
|
20240819,090500,145482200,11750,11740,11750,11730,622
|
|
20240819,090400,138175850,11780,11730,11780,11720,603
|
|
20240819,090300,131077570,11720,11810,11820,11720,2485
|
|
20240819,090200,101786010,11810,11760,11840,11760,2020
|
|
20240819,090100,77979200,11800,11910,11910,11800,1974
|
|
20240819,090000,54601460,11920,11930,11960,11920,4434
|