633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,193000,3606128140,11550,11550,11550,11550,2659
|
|
20240822,192900,3606128140,11550,11550,11550,11550,0
|
|
20240822,192800,3606128140,11550,11550,11550,11550,0
|
|
20240822,192700,3606128140,11550,11550,11550,11550,0
|
|
20240822,192600,3606128140,11550,11550,11550,11550,0
|
|
20240822,192500,3606128140,11550,11550,11550,11550,0
|
|
20240822,192400,3606128140,11550,11550,11550,11550,0
|
|
20240822,192300,3606128140,11550,11550,11550,11550,0
|
|
20240822,192200,3606128140,11550,11550,11550,11550,0
|
|
20240822,192100,3606128140,11550,11550,11550,11550,0
|
|
20240822,192000,3606128140,11550,11550,11550,11550,0
|
|
20240822,191900,3606128140,11550,11550,11550,11550,0
|
|
20240822,191800,3606128140,11550,11550,11550,11550,0
|
|
20240822,191700,3606128140,11550,11550,11550,11550,0
|
|
20240822,191600,3606128140,11550,11550,11550,11550,0
|
|
20240822,191500,3606128140,11550,11550,11550,11550,0
|
|
20240822,191400,3606128140,11550,11550,11550,11550,0
|
|
20240822,191300,3606128140,11550,11550,11550,11550,0
|
|
20240822,191200,3606128140,11550,11550,11550,11550,0
|
|
20240822,191100,3606128140,11550,11550,11550,11550,0
|
|
20240822,191000,3606128140,11550,11550,11550,11550,0
|
|
20240822,190900,3606128140,11550,11550,11550,11550,0
|
|
20240822,190800,3606128140,11550,11550,11550,11550,0
|
|
20240822,190700,3606128140,11550,11550,11550,11550,0
|
|
20240822,190600,3606128140,11550,11550,11550,11550,0
|
|
20240822,190500,3606128140,11550,11550,11550,11550,0
|
|
20240822,190400,3606128140,11550,11550,11550,11550,0
|
|
20240822,190300,3606128140,11550,11550,11550,11550,0
|
|
20240822,190200,3606128140,11550,11550,11550,11550,0
|
|
20240822,190100,3606128140,11550,11550,11550,11550,0
|
|
20240822,190000,3606128140,11550,11550,11550,11550,2659
|
|
20240822,185900,3606128140,11550,11550,11550,11550,0
|
|
20240822,185800,3606128140,11550,11550,11550,11550,0
|
|
20240822,185700,3606128140,11550,11550,11550,11550,0
|
|
20240822,185600,3606128140,11550,11550,11550,11550,0
|
|
20240822,185500,3606128140,11550,11550,11550,11550,0
|
|
20240822,185400,3606128140,11550,11550,11550,11550,0
|
|
20240822,185300,3606128140,11550,11550,11550,11550,0
|
|
20240822,185200,3606128140,11550,11550,11550,11550,0
|
|
20240822,185100,3606128140,11550,11550,11550,11550,0
|
|
20240822,185000,3606128140,11550,11550,11550,11550,0
|
|
20240822,184900,3606128140,11550,11550,11550,11550,0
|
|
20240822,184800,3606128140,11550,11550,11550,11550,0
|
|
20240822,184700,3606128140,11550,11550,11550,11550,0
|
|
20240822,184600,3606128140,11550,11550,11550,11550,0
|
|
20240822,184500,3606128140,11550,11550,11550,11550,0
|
|
20240822,184400,3606128140,11550,11550,11550,11550,0
|
|
20240822,184300,3606128140,11550,11550,11550,11550,0
|
|
20240822,184200,3606128140,11550,11550,11550,11550,0
|
|
20240822,184100,3606128140,11550,11550,11550,11550,0
|
|
20240822,184000,3606128140,11550,11550,11550,11550,0
|
|
20240822,183900,3606128140,11550,11550,11550,11550,0
|
|
20240822,183800,3606128140,11550,11550,11550,11550,0
|
|
20240822,183700,3606128140,11550,11550,11550,11550,0
|
|
20240822,183600,3606128140,11550,11550,11550,11550,0
|
|
20240822,183500,3606128140,11550,11550,11550,11550,0
|
|
20240822,183400,3606128140,11550,11550,11550,11550,0
|
|
20240822,183300,3606128140,11550,11550,11550,11550,0
|
|
20240822,183200,3606128140,11550,11550,11550,11550,0
|
|
20240822,183100,3606128140,11550,11550,11550,11550,0
|
|
20240822,183000,3606128140,11550,11550,11550,11550,2659
|
|
20240822,182900,3606128140,11550,11550,11550,11550,0
|
|
20240822,182800,3606128140,11550,11550,11550,11550,0
|
|
20240822,182700,3606128140,11550,11550,11550,11550,0
|
|
20240822,182600,3606128140,11550,11550,11550,11550,0
|
|
20240822,182500,3606128140,11550,11550,11550,11550,0
|
|
20240822,182400,3606128140,11550,11550,11550,11550,0
|
|
20240822,182300,3606128140,11550,11550,11550,11550,0
|
|
20240822,182200,3606128140,11550,11550,11550,11550,0
|
|
20240822,182100,3606128140,11550,11550,11550,11550,0
|
|
20240822,182000,3606128140,11550,11550,11550,11550,0
|
|
20240822,181900,3606128140,11550,11550,11550,11550,0
|
|
20240822,181800,3606128140,11550,11550,11550,11550,0
|
|
20240822,181700,3606128140,11550,11550,11550,11550,0
|
|
20240822,181600,3606128140,11550,11550,11550,11550,0
|
|
20240822,181500,3606128140,11550,11550,11550,11550,0
|
|
20240822,181400,3606128140,11550,11550,11550,11550,0
|
|
20240822,181300,3606128140,11550,11550,11550,11550,0
|
|
20240822,181200,3606128140,11550,11550,11550,11550,0
|
|
20240822,181100,3606128140,11550,11550,11550,11550,0
|
|
20240822,181000,3606128140,11550,11550,11550,11550,0
|
|
20240822,180900,3606128140,11550,11550,11550,11550,0
|
|
20240822,180800,3606128140,11550,11550,11550,11550,0
|
|
20240822,180700,3606128140,11550,11550,11550,11550,0
|
|
20240822,180600,3606128140,11550,11550,11550,11550,0
|
|
20240822,180500,3606128140,11550,11550,11550,11550,0
|
|
20240822,180400,3606128140,11550,11550,11550,11550,0
|
|
20240822,180300,3606128140,11550,11550,11550,11550,0
|
|
20240822,180200,3606128140,11550,11550,11550,11550,0
|
|
20240822,180100,3606128140,11550,11550,11550,11550,0
|
|
20240822,180000,3606128140,11550,11550,11550,11550,2659
|
|
20240822,175900,3606128140,11550,11550,11550,11550,0
|
|
20240822,175800,3606128140,11550,11550,11550,11550,0
|
|
20240822,175700,3606128140,11550,11550,11550,11550,0
|
|
20240822,175600,3606128140,11550,11550,11550,11550,0
|
|
20240822,175500,3606128140,11550,11550,11550,11550,0
|
|
20240822,175400,3606128140,11550,11550,11550,11550,0
|
|
20240822,175300,3606128140,11550,11550,11550,11550,0
|
|
20240822,175200,3606128140,11550,11550,11550,11550,0
|
|
20240822,175100,3606128140,11550,11550,11550,11550,0
|
|
20240822,175000,3606128140,11550,11550,11550,11550,0
|
|
20240822,174900,3606128140,11550,11550,11550,11550,0
|
|
20240822,174800,3606128140,11550,11550,11550,11550,0
|
|
20240822,174700,3606128140,11550,11550,11550,11550,0
|
|
20240822,174600,3606128140,11550,11550,11550,11550,0
|
|
20240822,174500,3606128140,11550,11550,11550,11550,0
|
|
20240822,174400,3606128140,11550,11550,11550,11550,0
|
|
20240822,174300,3606128140,11550,11550,11550,11550,0
|
|
20240822,174200,3606128140,11550,11550,11550,11550,0
|
|
20240822,174100,3606128140,11550,11550,11550,11550,0
|
|
20240822,174000,3606128140,11550,11550,11550,11550,0
|
|
20240822,173900,3606128140,11550,11550,11550,11550,0
|
|
20240822,173800,3606128140,11550,11550,11550,11550,0
|
|
20240822,173700,3606128140,11550,11550,11550,11550,0
|
|
20240822,173600,3606128140,11550,11550,11550,11550,0
|
|
20240822,173500,3606128140,11550,11550,11550,11550,0
|
|
20240822,173400,3606128140,11550,11550,11550,11550,0
|
|
20240822,173300,3606128140,11550,11550,11550,11550,0
|
|
20240822,173200,3606128140,11550,11550,11550,11550,0
|
|
20240822,173100,3606128140,11550,11550,11550,11550,0
|
|
20240822,173000,3606128140,11550,11550,11550,11550,2659
|
|
20240822,172900,3606128140,11550,11550,11550,11550,0
|
|
20240822,172800,3606128140,11550,11550,11550,11550,0
|
|
20240822,172700,3606128140,11550,11550,11550,11550,0
|
|
20240822,172600,3606128140,11550,11550,11550,11550,0
|
|
20240822,172500,3606128140,11550,11550,11550,11550,0
|
|
20240822,172400,3606128140,11550,11550,11550,11550,0
|
|
20240822,172300,3606128140,11550,11550,11550,11550,0
|
|
20240822,172200,3606128140,11550,11550,11550,11550,0
|
|
20240822,172100,3606128140,11550,11550,11550,11550,0
|
|
20240822,172000,3606128140,11550,11550,11550,11550,0
|
|
20240822,171900,3606128140,11550,11550,11550,11550,0
|
|
20240822,171800,3606128140,11550,11550,11550,11550,0
|
|
20240822,171700,3606128140,11550,11550,11550,11550,0
|
|
20240822,171600,3606128140,11550,11550,11550,11550,0
|
|
20240822,171500,3606128140,11550,11550,11550,11550,0
|
|
20240822,171400,3606128140,11550,11550,11550,11550,0
|
|
20240822,171300,3606128140,11550,11550,11550,11550,0
|
|
20240822,171200,3606128140,11550,11550,11550,11550,0
|
|
20240822,171100,3606128140,11550,11550,11550,11550,0
|
|
20240822,171000,3606128140,11550,11550,11550,11550,0
|
|
20240822,170900,3606128140,11550,11550,11550,11550,0
|
|
20240822,170800,3606128140,11550,11550,11550,11550,0
|
|
20240822,170700,3606128140,11550,11550,11550,11550,0
|
|
20240822,170600,3606128140,11550,11550,11550,11550,0
|
|
20240822,170500,3606128140,11550,11550,11550,11550,0
|
|
20240822,170400,3606128140,11550,11550,11550,11550,0
|
|
20240822,170300,3606128140,11550,11550,11550,11550,0
|
|
20240822,170200,3606128140,11550,11550,11550,11550,0
|
|
20240822,170100,3606128140,11550,11550,11550,11550,0
|
|
20240822,170000,3606128140,11550,11550,11550,11550,2659
|
|
20240822,165900,3606128140,11550,11550,11550,11550,0
|
|
20240822,165800,3606128140,11550,11550,11550,11550,0
|
|
20240822,165700,3606128140,11550,11550,11550,11550,0
|
|
20240822,165600,3606128140,11550,11550,11550,11550,0
|
|
20240822,165500,3606128140,11550,11550,11550,11550,0
|
|
20240822,165400,3606128140,11550,11550,11550,11550,0
|
|
20240822,165300,3606128140,11550,11550,11550,11550,0
|
|
20240822,165200,3606128140,11550,11550,11550,11550,0
|
|
20240822,165100,3606128140,11550,11550,11550,11550,0
|
|
20240822,165000,3606128140,11550,11550,11550,11550,0
|
|
20240822,164900,3606128140,11550,11550,11550,11550,0
|
|
20240822,164800,3606128140,11550,11550,11550,11550,0
|
|
20240822,164700,3606128140,11550,11550,11550,11550,0
|
|
20240822,164600,3606128140,11550,11550,11550,11550,0
|
|
20240822,164500,3606128140,11550,11550,11550,11550,0
|
|
20240822,164400,3606128140,11550,11550,11550,11550,0
|
|
20240822,164300,3606128140,11550,11550,11550,11550,0
|
|
20240822,164200,3606128140,11550,11550,11550,11550,0
|
|
20240822,164100,3606128140,11550,11550,11550,11550,0
|
|
20240822,164000,3606128140,11550,11550,11550,11550,0
|
|
20240822,163900,3606128140,11550,11550,11550,11550,0
|
|
20240822,163800,3606128140,11550,11550,11550,11550,0
|
|
20240822,163700,3606128140,11550,11550,11550,11550,0
|
|
20240822,163600,3606128140,11550,11550,11550,11550,0
|
|
20240822,163500,3606128140,11550,11550,11550,11550,0
|
|
20240822,163400,3606128140,11550,11550,11550,11550,0
|
|
20240822,163300,3606128140,11550,11550,11550,11550,0
|
|
20240822,163200,3606128140,11550,11550,11550,11550,0
|
|
20240822,163100,3606128140,11550,11550,11550,11550,0
|
|
20240822,163000,3606128140,11550,11550,11550,11550,2659
|
|
20240822,162900,3606128140,11550,11550,11550,11550,0
|
|
20240822,162800,3606128140,11550,11550,11550,11550,0
|
|
20240822,162700,3606128140,11550,11550,11550,11550,0
|
|
20240822,162600,3606128140,11550,11550,11550,11550,0
|
|
20240822,162500,3606128140,11550,11550,11550,11550,0
|
|
20240822,162400,3606128140,11550,11550,11550,11550,0
|
|
20240822,162300,3606128140,11550,11550,11550,11550,0
|
|
20240822,162200,3606128140,11550,11550,11550,11550,0
|
|
20240822,162100,3606128140,11550,11550,11550,11550,0
|
|
20240822,162000,3606128140,11550,11550,11550,11550,0
|
|
20240822,161900,3606128140,11550,11550,11550,11550,0
|
|
20240822,161800,3606128140,11550,11550,11550,11550,0
|
|
20240822,161700,3606128140,11550,11550,11550,11550,0
|
|
20240822,161600,3606128140,11550,11550,11550,11550,0
|
|
20240822,161500,3606128140,11550,11550,11550,11550,0
|
|
20240822,161400,3606128140,11550,11550,11550,11550,0
|
|
20240822,161300,3606128140,11550,11550,11550,11550,0
|
|
20240822,161200,3606128140,11550,11550,11550,11550,0
|
|
20240822,161100,3606128140,11550,11550,11550,11550,0
|
|
20240822,161000,3606128140,11550,11550,11550,11550,0
|
|
20240822,160900,3606128140,11550,11550,11550,11550,0
|
|
20240822,160800,3606128140,11550,11550,11550,11550,0
|
|
20240822,160700,3606128140,11550,11550,11550,11550,0
|
|
20240822,160600,3606128140,11550,11550,11550,11550,0
|
|
20240822,160500,3606128140,11550,11550,11550,11550,0
|
|
20240822,160400,3606128140,11550,11550,11550,11550,0
|
|
20240822,160300,3606128140,11550,11550,11550,11550,0
|
|
20240822,160200,3606128140,11550,11550,11550,11550,0
|
|
20240822,160100,3606128140,11550,11550,11550,11550,0
|
|
20240822,160000,3606128140,11550,11550,11550,11550,2659
|
|
20240822,155900,3606128140,11550,11550,11550,11550,0
|
|
20240822,155800,3606128140,11550,11550,11550,11550,0
|
|
20240822,155700,3606128140,11550,11550,11550,11550,0
|
|
20240822,155600,3606128140,11550,11550,11550,11550,0
|
|
20240822,155500,3606128140,11550,11550,11550,11550,0
|
|
20240822,155400,3606128140,11550,11550,11550,11550,0
|
|
20240822,155300,3606128140,11550,11550,11550,11550,0
|
|
20240822,155200,3606128140,11550,11550,11550,11550,0
|
|
20240822,155100,3606128140,11550,11550,11550,11550,0
|
|
20240822,155000,3606128140,11550,11550,11550,11550,0
|
|
20240822,154900,3606128140,11550,11550,11550,11550,0
|
|
20240822,154800,3606128140,11550,11550,11550,11550,0
|
|
20240822,154700,3606128140,11550,11550,11550,11550,0
|
|
20240822,154600,3606128140,11550,11550,11550,11550,0
|
|
20240822,154500,3606128140,11550,11550,11550,11550,0
|
|
20240822,154400,3606128140,11550,11550,11550,11550,0
|
|
20240822,154300,3606128140,11550,11550,11550,11550,0
|
|
20240822,154200,3606128140,11550,11550,11550,11550,0
|
|
20240822,154100,3606128140,11550,11550,11550,11550,0
|
|
20240822,154000,3606128140,11550,11550,11550,11550,0
|
|
20240822,153900,3606128140,11550,11550,11550,11550,0
|
|
20240822,153800,3606128140,11550,11550,11550,11550,0
|
|
20240822,153700,3606128140,11550,11550,11550,11550,0
|
|
20240822,153600,3606128140,11550,11550,11550,11550,0
|
|
20240822,153500,3606128140,11550,11550,11550,11550,0
|
|
20240822,153400,3606128140,11550,11550,11550,11550,0
|
|
20240822,153300,3606128140,11550,11550,11550,11550,0
|
|
20240822,153200,3606128140,11550,11550,11550,11550,0
|
|
20240822,153100,3606128140,11550,11550,11550,11550,0
|
|
20240822,153000,3606128140,11550,11550,11550,11550,5318
|
|
20240822,152900,3575416690,11580,11580,11580,11580,0
|
|
20240822,152800,3575416690,11580,11580,11580,11580,0
|
|
20240822,152700,3575416690,11580,11580,11580,11580,0
|
|
20240822,152600,3575416690,11580,11580,11580,11580,0
|
|
20240822,152500,3575416690,11580,11580,11580,11580,0
|
|
20240822,152400,3575416690,11580,11580,11580,11580,0
|
|
20240822,152300,3575416690,11580,11580,11580,11580,0
|
|
20240822,152200,3575416690,11580,11580,11580,11580,0
|
|
20240822,152100,3575416690,11580,11580,11580,11580,0
|
|
20240822,152000,3575416690,11580,11580,11580,11580,0
|
|
20240822,151900,3575416690,11580,11580,11580,11570,453
|
|
20240822,151800,3570173640,11580,11580,11590,11580,38
|
|
20240822,151700,3569733520,11570,11570,11590,11570,275
|
|
20240822,151600,3566548330,11560,11580,11580,11560,178
|
|
20240822,151500,3564489070,11580,11600,11600,11560,1205
|
|
20240822,151400,3550541350,11600,11610,11620,11560,1941
|
|
20240822,151300,3528073120,11620,11610,11620,11600,245
|
|
20240822,151200,3525227670,11620,11620,11620,11620,247
|
|
20240822,151100,3522357530,11620,11620,11620,11620,198
|
|
20240822,151000,3520056770,11620,11610,11620,11610,186
|
|
20240822,150900,3517895590,11620,11610,11620,11610,26
|
|
20240822,150800,3517593670,11620,11630,11630,11620,208
|
|
20240822,150700,3515176570,11620,11610,11620,11610,661
|
|
20240822,150600,3507497310,11610,11610,11620,11610,209
|
|
20240822,150500,3505069180,11610,11610,11610,11610,17
|
|
20240822,150400,3504871810,11610,11600,11610,11600,184
|
|
20240822,150300,3502735730,11610,11600,11610,11600,606
|
|
20240822,150200,3495704480,11600,11600,11610,11600,164
|
|
20240822,150100,3493802030,11600,11600,11600,11600,43
|
|
20240822,150000,3493303230,11600,11600,11600,11600,179
|
|
20240822,145900,3491226830,11600,11600,11600,11600,166
|
|
20240822,145800,3489301230,11600,11610,11610,11600,26
|
|
20240822,145700,3488999580,11600,11600,11610,11600,166
|
|
20240822,145600,3487073930,11610,11600,11610,11600,163
|
|
20240822,145500,3485183090,11600,11600,11620,11600,180
|
|
20240822,145400,3483093390,11610,11620,11620,11590,17
|
|
20240822,145300,3482896010,11620,11620,11620,11620,160
|
|
20240822,145200,3481036810,11620,11610,11620,11610,593
|
|
20240822,145100,3474148000,11610,11610,11610,11610,409
|
|
20240822,145000,3469399510,11610,11600,11610,11600,600
|
|
20240822,144900,3462439260,11600,11600,11600,11600,162
|
|
20240822,144800,3460560060,11600,11600,11600,11600,184
|
|
20240822,144700,3458425660,11600,11600,11600,11600,146
|
|
20240822,144600,3456732060,11600,11600,11600,11600,70
|
|
20240822,144500,3455920060,11600,11590,11600,11590,286
|
|
20240822,144400,3452603690,11600,11590,11600,11590,111
|
|
20240822,144300,3451316970,11590,11590,11590,11590,744
|
|
20240822,144200,3442694010,11590,11590,11590,11590,127
|
|
20240822,144100,3441222080,11600,11590,11600,11590,187
|
|
20240822,144000,3439054530,11580,11570,11590,11570,79
|
|
20240822,143900,3438140470,11570,11590,11590,11570,49
|
|
20240822,143800,3437572830,11590,11590,11600,11580,196
|
|
20240822,143700,3435301290,11590,11580,11590,11580,189
|
|
20240822,143600,3433110790,11590,11580,11590,11570,476
|
|
20240822,143500,3427601610,11580,11580,11580,11580,4
|
|
20240822,143400,3427555290,11590,11590,11590,11580,305
|
|
20240822,143300,3424021590,11590,11590,11590,11590,325
|
|
20240822,143200,3420254840,11590,11590,11590,11580,184
|
|
20240822,143100,3418122290,11580,11590,11590,11580,48
|
|
20240822,143000,3417566190,11590,11580,11590,11580,148
|
|
20240822,142900,3415850910,11580,11580,11580,11580,341
|
|
20240822,142800,3411902130,11590,11590,11590,11590,148
|
|
20240822,142700,3410186810,11590,11590,11590,11590,35
|
|
20240822,142600,3409781160,11580,11580,11580,11580,368
|
|
20240822,142500,3405519720,11570,11580,11580,11570,168
|
|
20240822,142400,3403574290,11580,11580,11580,11580,166
|
|
20240822,142300,3401652010,11580,11580,11580,11580,0
|
|
20240822,142200,3401652010,11580,11580,11580,11580,183
|
|
20240822,142100,3399532870,11580,11570,11580,11570,160
|
|
20240822,142000,3397680170,11570,11570,11570,11550,868
|
|
20240822,141900,3387653980,11570,11590,11590,11570,303
|
|
20240822,141800,3384144710,11600,11590,11600,11590,153
|
|
20240822,141700,3382371340,11590,11590,11590,11590,172
|
|
20240822,141600,3380377860,11590,11590,11590,11590,28
|
|
20240822,141500,3380053340,11590,11580,11590,11580,139
|
|
20240822,141400,3378442340,11590,11570,11590,11570,158
|
|
20240822,141300,3376612640,11580,11580,11580,11580,165
|
|
20240822,141200,3374701940,11550,11570,11590,11550,48
|
|
20240822,141100,3374146740,11590,11580,11590,11560,200
|
|
20240822,141000,3371831410,11590,11590,11590,11580,176
|
|
20240822,140900,3369793110,11590,11590,11590,11590,167
|
|
20240822,140800,3367857580,11580,11580,11590,11580,27
|
|
20240822,140700,3367544850,11580,11590,11590,11580,305
|
|
20240822,140600,3364011250,11590,11590,11590,11590,170
|
|
20240822,140500,3362040950,11590,11590,11590,11590,35
|
|
20240822,140400,3361635300,11590,11590,11590,11580,216
|
|
20240822,140300,3359132360,11590,11580,11590,11580,239
|
|
20240822,140200,3356363200,11580,11600,11600,11580,196
|
|
20240822,140100,3354091260,11600,11610,11610,11600,15
|
|
20240822,140000,3353917150,11610,11610,11610,11600,187
|
|
20240822,135900,3351746100,11600,11600,11610,11600,141
|
|
20240822,135800,3350110490,11610,11600,11610,11590,466
|
|
20240822,135700,3344704750,11610,11610,11610,11600,89
|
|
20240822,135600,3343671880,11610,11610,11610,11600,155
|
|
20240822,135500,3341872430,11600,11600,11600,11600,176
|
|
20240822,135400,3339830830,11600,11620,11620,11600,347
|
|
20240822,135300,3335802640,11620,11600,11620,11600,78
|
|
20240822,135200,3334897010,11600,11600,11620,11590,126
|
|
20240822,135100,3333435380,11610,11610,11620,11610,416
|
|
20240822,135000,3328603970,11610,11600,11610,11600,128
|
|
20240822,134900,3327118720,11600,11610,11610,11600,54
|
|
20240822,134800,3326492270,11610,11620,11620,11610,338
|
|
20240822,134700,3322567690,11620,11620,11620,11620,156
|
|
20240822,134600,3320754970,11620,11620,11620,11620,41
|
|
20240822,134500,3320278550,11620,11620,11620,11610,164
|
|
20240822,134400,3318372890,11620,11610,11620,11610,332
|
|
20240822,134300,3314518040,11610,11610,11610,11600,293
|
|
20240822,134200,3311117310,11610,11610,11610,11610,15
|
|
20240822,134100,3310943160,11600,11600,11610,11600,352
|
|
20240822,134000,3306859910,11600,11610,11610,11600,214
|
|
20240822,133900,3304375870,11610,11600,11610,11600,163
|
|
20240822,133800,3302483490,11600,11600,11610,11600,22
|
|
20240822,133700,3302228230,11600,11600,11600,11600,286
|
|
20240822,133600,3298910630,11600,11590,11600,11590,46
|
|
20240822,133500,3298377340,11580,11580,11580,11580,9
|
|
20240822,133400,3298273120,11580,11580,11580,11580,40
|
|
20240822,133300,3297809920,11580,11580,11580,11540,249
|
|
20240822,133200,3294928090,11580,11590,11590,11580,369
|
|
20240822,133100,3290653380,11590,11590,11590,11590,538
|
|
20240822,133000,3284417960,11590,11580,11590,11580,40
|
|
20240822,132900,3283954470,11590,11570,11590,11570,164
|
|
20240822,132800,3282056170,11570,11570,11570,11570,29
|
|
20240822,132700,3281720640,11570,11560,11570,11560,25
|
|
20240822,132600,3281431420,11600,11530,11600,11530,1127
|
|
20240822,132500,3268393120,11540,11590,11590,11500,2125
|
|
20240822,132400,3243875600,11580,11570,11590,11540,2924
|
|
20240822,132300,3210046700,11580,11560,11580,11550,146
|
|
20240822,132200,3208358550,11560,11570,11570,11560,291
|
|
20240822,132100,3204993850,11580,11580,11590,11580,223
|
|
20240822,132000,3202409880,11580,11580,11590,11580,149
|
|
20240822,131900,3200683070,11580,11580,11580,11580,22
|
|
20240822,131800,3200428310,11590,11580,11590,11570,254
|
|
20240822,131700,3197486060,11590,11580,11590,11580,226
|
|
20240822,131600,3194868830,11580,11570,11580,11570,126
|
|
20240822,131500,3193410660,11570,11560,11570,11560,24
|
|
20240822,131400,3193133120,11560,11560,11560,11540,183
|
|
20240822,131300,3191018610,11560,11550,11570,11550,503
|
|
20240822,131200,3185203290,11540,11540,11550,11540,94
|
|
20240822,131100,3184118380,11540,11540,11540,11500,210
|
|
20240822,131000,3181696290,11540,11500,11540,11500,147
|
|
20240822,130900,3180000120,11500,11530,11540,11500,234
|
|
20240822,130800,3177303010,11530,11510,11530,11510,16
|
|
20240822,130700,3177118670,11510,11510,11540,11510,187
|
|
20240822,130600,3174961930,11510,11490,11510,11450,46
|
|
20240822,130500,3174433330,11460,11510,11550,11460,1007
|
|
20240822,130400,3162866590,11510,11500,11510,11500,140
|
|
20240822,130300,3161255560,11500,11480,11500,11480,148
|
|
20240822,130200,3159555020,11490,11450,11490,11450,325
|
|
20240822,130100,3155826850,11450,11450,11450,11450,76
|
|
20240822,130000,3154956650,11440,11440,11440,11440,0
|
|
20240822,125900,3154956650,11440,11440,11440,11440,0
|
|
20240822,125800,3154956650,11440,11450,11450,11440,108
|
|
20240822,125700,3153721050,11450,11450,11450,11450,2
|
|
20240822,125600,3153698150,11450,11450,11450,11450,14
|
|
20240822,125500,3153537850,11460,11460,11460,11460,0
|
|
20240822,125400,3153537850,11460,11460,11460,11460,2
|
|
20240822,125300,3153514930,11460,11460,11460,11460,3
|
|
20240822,125200,3153480550,11450,11450,11450,11450,300
|
|
20240822,125100,3150045550,11450,11460,11460,11450,1743
|
|
20240822,125000,3130086770,11460,11460,11460,11460,205
|
|
20240822,124900,3127737470,11450,11450,11450,11450,0
|
|
20240822,124800,3127737470,11450,11450,11450,11440,427
|
|
20240822,124700,3122848380,11450,11450,11450,11450,0
|
|
20240822,124600,3122848380,11450,11460,11460,11450,149
|
|
20240822,124500,3121140990,11460,11460,11460,11460,1
|
|
20240822,124400,3121129530,11490,11460,11490,11460,50
|
|
20240822,124300,3120555060,11490,11490,11490,11490,0
|
|
20240822,124200,3120555060,11490,11450,11490,11450,100
|
|
20240822,124100,3119407140,11440,11440,11440,11440,0
|
|
20240822,124000,3119407140,11440,11460,11460,11440,431
|
|
20240822,123900,3114471990,11460,11460,11460,11460,0
|
|
20240822,123800,3114471990,11460,11460,11460,11460,200
|
|
20240822,123700,3112179990,11470,11470,11470,11470,2
|
|
20240822,123600,3112157050,11470,11470,11470,11470,301
|
|
20240822,123500,3108704580,11460,11470,11470,11460,322
|
|
20240822,123400,3105013520,11470,11470,11470,11470,0
|
|
20240822,123300,3105013520,11470,11460,11470,11460,962
|
|
20240822,123200,3093985730,11460,11470,11470,11460,121
|
|
20240822,123100,3092598080,11450,11470,11470,11450,80
|
|
20240822,123000,3091681370,11490,11490,11490,11490,135
|
|
20240822,122900,3090130220,11470,11450,11470,11450,103
|
|
20240822,122800,3088948860,11450,11440,11460,11440,520
|
|
20240822,122700,3082989960,11440,11440,11440,11440,0
|
|
20240822,122600,3082989960,11440,11430,11440,11430,61
|
|
20240822,122500,3082292150,11430,11450,11450,11430,1258
|
|
20240822,122400,3067904680,11470,11470,11470,11470,100
|
|
20240822,122300,3066757680,11470,11450,11470,11450,138
|
|
20240822,122200,3065176700,11450,11450,11450,11450,43
|
|
20240822,122100,3064684350,11450,11450,11470,11450,71
|
|
20240822,122000,3063870400,11440,11430,11440,11420,2391
|
|
20240822,121900,3036555320,11440,11450,11450,11430,303
|
|
20240822,121800,3033088050,11450,11450,11450,11450,0
|
|
20240822,121700,3033088050,11450,11460,11460,11430,2122
|
|
20240822,121600,3008793390,11470,11470,11470,11470,303
|
|
20240822,121500,3005317980,11470,11470,11470,11470,27
|
|
20240822,121400,3005008290,11470,11490,11490,11470,789
|
|
20240822,121300,2995951600,11490,11490,11490,11490,0
|
|
20240822,121200,2995951600,11490,11500,11500,11490,271
|
|
20240822,121100,2992835880,11500,11510,11510,11500,43
|
|
20240822,121000,2992341350,11510,11490,11510,11490,186
|
|
20240822,120900,2990202210,11490,11480,11490,11470,407
|
|
20240822,120800,2985526630,11480,11520,11520,11480,3133
|
|
20240822,120700,2949511070,11520,11520,11520,11520,306
|
|
20240822,120600,2945985950,11520,11520,11530,11500,906
|
|
20240822,120500,2935556860,11520,11520,11540,11520,120
|
|
20240822,120400,2934174400,11540,11570,11570,11540,391
|
|
20240822,120300,2929651990,11590,11590,11590,11580,12
|
|
20240822,120200,2929512920,11600,11590,11600,11580,1509
|
|
20240822,120100,2912028900,11590,11610,11610,11590,472
|
|
20240822,120000,2906555710,11610,11610,11610,11610,57
|
|
20240822,115900,2905893940,11610,11610,11610,11610,116
|
|
20240822,115800,2904547180,11600,11600,11600,11600,445
|
|
20240822,115700,2899385180,11600,11600,11600,11600,214
|
|
20240822,115600,2896902780,11600,11590,11600,11590,220
|
|
20240822,115500,2894351930,11590,11580,11590,11580,133
|
|
20240822,115400,2892810470,11590,11600,11600,11590,666
|
|
20240822,115300,2885089980,11600,11600,11600,11600,220
|
|
20240822,115200,2882537980,11600,11590,11600,11590,27
|
|
20240822,115100,2882224790,11600,11600,11600,11600,191
|
|
20240822,115000,2880009190,11600,11600,11600,11600,131
|
|
20240822,114900,2878489590,11590,11600,11600,11590,224
|
|
20240822,114800,2875891290,11600,11600,11600,11590,112
|
|
20240822,114700,2874592100,11600,11590,11600,11590,89
|
|
20240822,114600,2873560400,11600,11600,11600,11600,233
|
|
20240822,114500,2870857600,11600,11600,11600,11600,134
|
|
20240822,114400,2869303200,11600,11600,11600,11600,126
|
|
20240822,114300,2867841600,11600,11590,11600,11590,107
|
|
20240822,114200,2866601410,11590,11580,11590,11580,126
|
|
20240822,114100,2865142090,11580,11580,11580,11580,9
|
|
20240822,114000,2865037870,11580,11580,11580,11580,119
|
|
20240822,113900,2863659850,11590,11580,11590,11580,151
|
|
20240822,113800,2861911140,11590,11570,11590,11570,239
|
|
20240822,113700,2859143330,11560,11560,11560,11560,93
|
|
20240822,113600,2858068250,11560,11560,11560,11560,118
|
|
20240822,113500,2856704170,11560,11540,11560,11520,70
|
|
20240822,113400,2855896470,11540,11530,11540,11520,212
|
|
20240822,113300,2853452600,11530,11520,11530,11520,94
|
|
20240822,113200,2852369290,11530,11520,11540,11520,618
|
|
20240822,113100,2845249780,11510,11530,11540,11510,1509
|
|
20240822,113000,2827857280,11530,11530,11530,11530,69
|
|
20240822,112900,2827061710,11530,11550,11550,11510,4230
|
|
20240822,112800,2778348200,11560,11550,11560,11540,262
|
|
20240822,112700,2775324380,11550,11560,11560,11550,505
|
|
20240822,112600,2769491390,11560,11560,11560,11560,104
|
|
20240822,112500,2768289150,11560,11570,11570,11560,330
|
|
20240822,112400,2764473290,11570,11580,11580,11570,277
|
|
20240822,112300,2761268340,11570,11570,11580,11570,235
|
|
20240822,112200,2758549060,11580,11580,11590,11580,228
|
|
20240822,112100,2755908770,11580,11590,11590,11570,487
|
|
20240822,112000,2750270660,11590,11580,11590,11580,12
|
|
20240822,111900,2750131590,11580,11590,11590,11580,201
|
|
20240822,111800,2747802630,11590,11600,11600,11590,325
|
|
20240822,111700,2744034870,11600,11600,11600,11600,231
|
|
20240822,111600,2741355270,11600,11600,11600,11600,126
|
|
20240822,111500,2739893670,11600,11580,11600,11580,1655
|
|
20240822,111400,2720701290,11590,11590,11590,11580,155
|
|
20240822,111300,2718905170,11590,11590,11600,11580,277
|
|
20240822,111200,2715695860,11600,11600,11600,11600,186
|
|
20240822,111100,2713538260,11600,11590,11610,11590,26
|
|
20240822,111000,2713236660,11610,11610,11620,11600,177
|
|
20240822,110900,2711182180,11610,11610,11610,11610,34
|
|
20240822,110800,2710787440,11610,11610,11610,11610,178
|
|
20240822,110700,2708720860,11620,11610,11620,11610,133
|
|
20240822,110600,2707176670,11600,11600,11600,11600,102
|
|
20240822,110500,2705993470,11600,11590,11610,11570,321
|
|
20240822,110400,2702277710,11610,11610,11610,11570,356
|
|
20240822,110300,2698152330,11610,11610,11620,11610,200
|
|
20240822,110200,2695829470,11620,11600,11620,11600,172
|
|
20240822,110100,2693832910,11600,11600,11610,11590,121
|
|
20240822,110000,2692428260,11610,11610,11610,11600,347
|
|
20240822,105900,2688400740,11610,11610,11610,11610,61
|
|
20240822,105800,2687692530,11600,11620,11620,11600,42
|
|
20240822,105700,2687205200,11590,11600,11620,11590,113
|
|
20240822,105600,2685894520,11600,11580,11600,11580,122
|
|
20240822,105500,2684479370,11590,11610,11620,11580,613
|
|
20240822,105400,2677378240,11620,11620,11620,11610,153
|
|
20240822,105300,2675600390,11600,11610,11630,11580,210
|
|
20240822,105200,2673162330,11620,11580,11620,11580,1587
|
|
20240822,105100,2654736900,11590,11590,11590,11560,914
|
|
20240822,105000,2644165800,11580,11600,11600,11570,251
|
|
20240822,104900,2641261390,11600,11600,11600,11580,248
|
|
20240822,104800,2638386780,11600,11590,11600,11590,11
|
|
20240822,104700,2638259190,11580,11600,11610,11580,410
|
|
20240822,104600,2633509810,11610,11600,11610,11600,559
|
|
20240822,104500,2627022900,11600,11600,11600,11600,134
|
|
20240822,104400,2625468500,11600,11600,11600,11600,119
|
|
20240822,104300,2624088100,11600,11610,11610,11600,230
|
|
20240822,104200,2621419930,11610,11610,11610,11610,116
|
|
20240822,104100,2620073170,11610,11590,11610,11590,325
|
|
20240822,104000,2616302280,11600,11610,11610,11550,1219
|
|
20240822,103900,2602179730,11610,11600,11610,11600,582
|
|
20240822,103800,2595426310,11600,11600,11600,11600,161
|
|
20240822,103700,2593558710,11600,11610,11610,11600,9
|
|
20240822,103600,2593454230,11610,11600,11610,11600,211
|
|
20240822,103500,2591004550,11600,11600,11600,11600,109
|
|
20240822,103400,2589740150,11600,11610,11610,11600,302
|
|
20240822,103300,2586236320,11610,11600,11610,11600,104
|
|
20240822,103200,2585029820,11600,11570,11600,11570,233
|
|
20240822,103100,2582327450,11560,11540,11560,11510,2125
|
|
20240822,103000,2557815380,11530,11540,11540,11510,1390
|
|
20240822,102900,2541788550,11540,11610,11610,11530,2163
|
|
20240822,102800,2516787200,11610,11600,11610,11600,60
|
|
20240822,102700,2516090640,11600,11560,11610,11560,110
|
|
20240822,102600,2514815720,11550,11530,11590,11530,1625
|
|
20240822,102500,2496030880,11530,11590,11590,11530,1772
|
|
20240822,102400,2475555410,11570,11600,11600,11570,1328
|
|
20240822,102300,2460185460,11600,11620,11620,11580,1147
|
|
20240822,102200,2446880860,11610,11620,11630,11610,18
|
|
20240822,102100,2446671720,11630,11620,11630,11620,515
|
|
20240822,102000,2440687410,11620,11640,11650,11620,704
|
|
20240822,101900,2432498280,11650,11650,11650,11650,110
|
|
20240822,101800,2431216780,11650,11650,11650,11630,680
|
|
20240822,101700,2423298630,11650,11640,11650,11640,589
|
|
20240822,101600,2416438800,11640,11640,11640,11630,140
|
|
20240822,101500,2414809210,11640,11630,11640,11630,81
|
|
20240822,101400,2413866870,11640,11630,11640,11620,629
|
|
20240822,101300,2406550130,11640,11630,11640,11630,137
|
|
20240822,101200,2404955780,11640,11650,11650,11640,196
|
|
20240822,101100,2402674250,11650,11600,11650,11600,4462
|
|
20240822,101000,2350785500,11600,11590,11610,11590,790
|
|
20240822,100900,2341626510,11590,11590,11600,11590,125
|
|
20240822,100800,2340177750,11590,11580,11590,11580,28
|
|
20240822,100700,2339853450,11580,11590,11590,11580,211
|
|
20240822,100600,2337408960,11590,11600,11620,11570,1163
|
|
20240822,100500,2323914550,11580,11520,11600,11520,2142
|
|
20240822,100400,2299163690,11520,11570,11570,11500,4094
|
|
20240822,100300,2251966000,11550,11590,11600,11550,3221
|
|
20240822,100200,2214721810,11590,11560,11590,11560,1887
|
|
20240822,100100,2192892930,11560,11570,11570,11550,176
|
|
20240822,100000,2190858430,11570,11570,11570,11560,94
|
|
20240822,095900,2189771630,11560,11560,11570,11560,140
|
|
20240822,095800,2188152920,11570,11570,11580,11570,173
|
|
20240822,095700,2186151050,11580,11580,11590,11570,397
|
|
20240822,095600,2181552970,11580,11580,11590,11580,113
|
|
20240822,095500,2180243820,11590,11590,11610,11570,771
|
|
20240822,095400,2171304500,11590,11580,11590,11570,479
|
|
20240822,095300,2165757630,11580,11580,11590,11580,59
|
|
20240822,095200,2165074150,11590,11600,11610,11560,243
|
|
20240822,095100,2162259680,11610,11590,11610,11580,408
|
|
20240822,095000,2157532950,11570,11590,11590,11530,1166
|
|
20240822,094900,2144079180,11570,11540,11610,11530,1712
|
|
20240822,094800,2124266360,11560,11560,11560,11530,840
|
|
20240822,094700,2114572680,11560,11570,11570,11550,517
|
|
20240822,094600,2108593940,11570,11560,11570,11560,56
|
|
20240822,094500,2107946250,11550,11490,11550,11490,2899
|
|
20240822,094400,2074515330,11500,11530,11530,11480,1609
|
|
20240822,094300,2055997520,11530,11540,11540,11520,194
|
|
20240822,094200,2053762100,11530,11500,11530,11490,532
|
|
20240822,094100,2047637690,11510,11530,11530,11510,236
|
|
20240822,094000,2044920080,11520,11540,11540,11480,856
|
|
20240822,093900,2035072220,11530,11480,11530,11480,1177
|
|
20240822,093800,2021525910,11480,11430,11500,11430,1675
|
|
20240822,093700,2002326450,11430,11420,11430,11420,116
|
|
20240822,093600,2001001720,11420,11400,11420,11390,705
|
|
20240822,093500,1992965010,11390,11370,11390,11370,344
|
|
20240822,093400,1989046950,11380,11390,11390,11380,2508
|
|
20240822,093300,1960504400,11390,11440,11440,11380,8445
|
|
20240822,093200,1864221710,11440,11450,11450,11430,914
|
|
20240822,093100,1853773290,11450,11440,11450,11430,513
|
|
20240822,093000,1847909340,11450,11430,11450,11430,3672
|
|
20240822,092900,1805938290,11430,11420,11430,11420,221
|
|
20240822,092800,1803414380,11430,11420,11430,11410,636
|
|
20240822,092700,1796154730,11410,11430,11430,11400,4276
|
|
20240822,092600,1747344370,11430,11450,11450,11420,2185
|
|
20240822,092500,1722374870,11460,11460,11460,11460,6
|
|
20240822,092400,1722306110,11450,11440,11450,11420,787
|
|
20240822,092300,1713309640,11440,11450,11450,11440,364
|
|
20240822,092200,1709144840,11460,11460,11480,11460,119
|
|
20240822,092100,1707780920,11460,11430,11460,11430,2570
|
|
20240822,092000,1678382710,11430,11440,11440,11420,5258
|
|
20240822,091900,1618289180,11450,11460,11460,11450,1440
|
|
20240822,091800,1601800060,11460,11480,11480,11440,1712
|
|
20240822,091700,1582181480,11480,11530,11530,11480,3418
|
|
20240822,091600,1542894620,11530,11520,11530,11500,1857
|
|
20240822,091500,1521513200,11520,11510,11530,11510,496
|
|
20240822,091400,1515799420,11520,11520,11530,11510,1335
|
|
20240822,091300,1500416980,11520,11500,11520,11500,1204
|
|
20240822,091200,1486567460,11500,11460,11500,11460,17607
|
|
20240822,091100,1284553670,11470,11440,11470,11440,3127
|
|
20240822,091000,1248763540,11440,11440,11450,11430,2640
|
|
20240822,090900,1218575400,11440,11410,11460,11410,7526
|
|
20240822,090800,1132541940,11410,11380,11410,11370,3421
|
|
20240822,090700,1093565860,11380,11420,11420,11370,10075
|
|
20240822,090600,978730250,11420,11430,11430,11410,4220
|
|
20240822,090500,930537150,11420,11450,11470,11400,7230
|
|
20240822,090400,848009250,11480,11490,11490,11420,2002
|
|
20240822,090300,825024910,11490,11450,11490,11360,14020
|
|
20240822,090200,665368500,11450,11440,11500,11400,16486
|
|
20240822,090100,476594660,11470,11680,11680,11330,19790
|
|
20240822,090000,248540050,11650,11750,11900,11650,20798
|