623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192000,1308379150,18850,18850,18850,18850,1468
|
|
20240813,191900,1308379150,18850,18850,18850,18850,0
|
|
20240813,191800,1308379150,18850,18850,18850,18850,0
|
|
20240813,191700,1308379150,18850,18850,18850,18850,0
|
|
20240813,191600,1308379150,18850,18850,18850,18850,0
|
|
20240813,191500,1308379150,18850,18850,18850,18850,0
|
|
20240813,191400,1308379150,18850,18850,18850,18850,0
|
|
20240813,191300,1308379150,18850,18850,18850,18850,0
|
|
20240813,191200,1308379150,18850,18850,18850,18850,0
|
|
20240813,191100,1308379150,18850,18850,18850,18850,0
|
|
20240813,191000,1308379150,18850,18850,18850,18850,0
|
|
20240813,190900,1308379150,18850,18850,18850,18850,0
|
|
20240813,190800,1308379150,18850,18850,18850,18850,0
|
|
20240813,190700,1308379150,18850,18850,18850,18850,0
|
|
20240813,190600,1308379150,18850,18850,18850,18850,0
|
|
20240813,190500,1308379150,18850,18850,18850,18850,0
|
|
20240813,190400,1308379150,18850,18850,18850,18850,0
|
|
20240813,190300,1308379150,18850,18850,18850,18850,0
|
|
20240813,190200,1308379150,18850,18850,18850,18850,0
|
|
20240813,190100,1308379150,18850,18850,18850,18850,0
|
|
20240813,190000,1308379150,18850,18850,18850,18850,0
|
|
20240813,185900,1308379150,18850,18850,18850,18850,0
|
|
20240813,185800,1308379150,18850,18850,18850,18850,0
|
|
20240813,185700,1308379150,18850,18850,18850,18850,0
|
|
20240813,185600,1308379150,18850,18850,18850,18850,0
|
|
20240813,185500,1308379150,18850,18850,18850,18850,0
|
|
20240813,185400,1308379150,18850,18850,18850,18850,0
|
|
20240813,185300,1308379150,18850,18850,18850,18850,0
|
|
20240813,185200,1308379150,18850,18850,18850,18850,0
|
|
20240813,185100,1308379150,18850,18850,18850,18850,0
|
|
20240813,185000,1308379150,18850,18850,18850,18850,1468
|
|
20240813,184900,1308379150,18850,18850,18850,18850,0
|
|
20240813,184800,1308379150,18850,18850,18850,18850,0
|
|
20240813,184700,1308379150,18850,18850,18850,18850,0
|
|
20240813,184600,1308379150,18850,18850,18850,18850,0
|
|
20240813,184500,1308379150,18850,18850,18850,18850,0
|
|
20240813,184400,1308379150,18850,18850,18850,18850,0
|
|
20240813,184300,1308379150,18850,18850,18850,18850,0
|
|
20240813,184200,1308379150,18850,18850,18850,18850,0
|
|
20240813,184100,1308379150,18850,18850,18850,18850,0
|
|
20240813,184000,1308379150,18850,18850,18850,18850,0
|
|
20240813,183900,1308379150,18850,18850,18850,18850,0
|
|
20240813,183800,1308379150,18850,18850,18850,18850,0
|
|
20240813,183700,1308379150,18850,18850,18850,18850,0
|
|
20240813,183600,1308379150,18850,18850,18850,18850,0
|
|
20240813,183500,1308379150,18850,18850,18850,18850,0
|
|
20240813,183400,1308379150,18850,18850,18850,18850,0
|
|
20240813,183300,1308379150,18850,18850,18850,18850,0
|
|
20240813,183200,1308379150,18850,18850,18850,18850,0
|
|
20240813,183100,1308379150,18850,18850,18850,18850,0
|
|
20240813,183000,1308379150,18850,18850,18850,18850,0
|
|
20240813,182900,1308379150,18850,18850,18850,18850,0
|
|
20240813,182800,1308379150,18850,18850,18850,18850,0
|
|
20240813,182700,1308379150,18850,18850,18850,18850,0
|
|
20240813,182600,1308379150,18850,18850,18850,18850,0
|
|
20240813,182500,1308379150,18850,18850,18850,18850,0
|
|
20240813,182400,1308379150,18850,18850,18850,18850,0
|
|
20240813,182300,1308379150,18850,18850,18850,18850,0
|
|
20240813,182200,1308379150,18850,18850,18850,18850,0
|
|
20240813,182100,1308379150,18850,18850,18850,18850,0
|
|
20240813,182000,1308379150,18850,18850,18850,18850,1468
|
|
20240813,181900,1308379150,18850,18850,18850,18850,0
|
|
20240813,181800,1308379150,18850,18850,18850,18850,0
|
|
20240813,181700,1308379150,18850,18850,18850,18850,0
|
|
20240813,181600,1308379150,18850,18850,18850,18850,0
|
|
20240813,181500,1308379150,18850,18850,18850,18850,0
|
|
20240813,181400,1308379150,18850,18850,18850,18850,0
|
|
20240813,181300,1308379150,18850,18850,18850,18850,0
|
|
20240813,181200,1308379150,18850,18850,18850,18850,0
|
|
20240813,181100,1308379150,18850,18850,18850,18850,0
|
|
20240813,181000,1308379150,18850,18850,18850,18850,0
|
|
20240813,180900,1308379150,18850,18850,18850,18850,0
|
|
20240813,180800,1308379150,18850,18850,18850,18850,0
|
|
20240813,180700,1308379150,18850,18850,18850,18850,0
|
|
20240813,180600,1308379150,18850,18850,18850,18850,0
|
|
20240813,180500,1308379150,18850,18850,18850,18850,0
|
|
20240813,180400,1308379150,18850,18850,18850,18850,0
|
|
20240813,180300,1308379150,18850,18850,18850,18850,0
|
|
20240813,180200,1308379150,18850,18850,18850,18850,0
|
|
20240813,180100,1308379150,18850,18850,18850,18850,0
|
|
20240813,180000,1308379150,18850,18850,18850,18850,0
|
|
20240813,175900,1308379150,18850,18850,18850,18850,0
|
|
20240813,175800,1308379150,18850,18850,18850,18850,0
|
|
20240813,175700,1308379150,18850,18850,18850,18850,0
|
|
20240813,175600,1308379150,18850,18850,18850,18850,0
|
|
20240813,175500,1308379150,18850,18850,18850,18850,0
|
|
20240813,175400,1308379150,18850,18850,18850,18850,0
|
|
20240813,175300,1308379150,18850,18850,18850,18850,0
|
|
20240813,175200,1308379150,18850,18850,18850,18850,0
|
|
20240813,175100,1308379150,18850,18850,18850,18850,0
|
|
20240813,175000,1308379150,18850,18850,18850,18850,1468
|
|
20240813,174900,1308379150,18850,18850,18850,18850,0
|
|
20240813,174800,1308379150,18850,18850,18850,18850,0
|
|
20240813,174700,1308379150,18850,18850,18850,18850,0
|
|
20240813,174600,1308379150,18850,18850,18850,18850,0
|
|
20240813,174500,1308379150,18850,18850,18850,18850,0
|
|
20240813,174400,1308379150,18850,18850,18850,18850,0
|
|
20240813,174300,1308379150,18850,18850,18850,18850,0
|
|
20240813,174200,1308379150,18850,18850,18850,18850,0
|
|
20240813,174100,1308379150,18850,18850,18850,18850,0
|
|
20240813,174000,1308379150,18850,18850,18850,18850,0
|
|
20240813,173900,1308379150,18850,18850,18850,18850,0
|
|
20240813,173800,1308379150,18850,18850,18850,18850,0
|
|
20240813,173700,1308379150,18850,18850,18850,18850,0
|
|
20240813,173600,1308379150,18850,18850,18850,18850,0
|
|
20240813,173500,1308379150,18850,18850,18850,18850,0
|
|
20240813,173400,1308379150,18850,18850,18850,18850,0
|
|
20240813,173300,1308379150,18850,18850,18850,18850,0
|
|
20240813,173200,1308379150,18850,18850,18850,18850,0
|
|
20240813,173100,1308379150,18850,18850,18850,18850,0
|
|
20240813,173000,1308379150,18850,18850,18850,18850,0
|
|
20240813,172900,1308379150,18850,18850,18850,18850,0
|
|
20240813,172800,1308379150,18850,18850,18850,18850,0
|
|
20240813,172700,1308379150,18850,18850,18850,18850,0
|
|
20240813,172600,1308379150,18850,18850,18850,18850,0
|
|
20240813,172500,1308379150,18850,18850,18850,18850,0
|
|
20240813,172400,1308379150,18850,18850,18850,18850,0
|
|
20240813,172300,1308379150,18850,18850,18850,18850,0
|
|
20240813,172200,1308379150,18850,18850,18850,18850,0
|
|
20240813,172100,1308379150,18850,18850,18850,18850,0
|
|
20240813,172000,1308379150,18850,18850,18850,18850,1468
|
|
20240813,171900,1308379150,18850,18850,18850,18850,0
|
|
20240813,171800,1308379150,18850,18850,18850,18850,0
|
|
20240813,171700,1308379150,18850,18850,18850,18850,0
|
|
20240813,171600,1308379150,18850,18850,18850,18850,0
|
|
20240813,171500,1308379150,18850,18850,18850,18850,0
|
|
20240813,171400,1308379150,18850,18850,18850,18850,0
|
|
20240813,171300,1308379150,18850,18850,18850,18850,0
|
|
20240813,171200,1308379150,18850,18850,18850,18850,0
|
|
20240813,171100,1308379150,18850,18850,18850,18850,0
|
|
20240813,171000,1308379150,18850,18850,18850,18850,0
|
|
20240813,170900,1308379150,18850,18850,18850,18850,0
|
|
20240813,170800,1308379150,18850,18850,18850,18850,0
|
|
20240813,170700,1308379150,18850,18850,18850,18850,0
|
|
20240813,170600,1308379150,18850,18850,18850,18850,0
|
|
20240813,170500,1308379150,18850,18850,18850,18850,0
|
|
20240813,170400,1308379150,18850,18850,18850,18850,0
|
|
20240813,170300,1308379150,18850,18850,18850,18850,0
|
|
20240813,170200,1308379150,18850,18850,18850,18850,0
|
|
20240813,170100,1308379150,18850,18850,18850,18850,0
|
|
20240813,170000,1308379150,18850,18850,18850,18850,0
|
|
20240813,165900,1308379150,18850,18850,18850,18850,0
|
|
20240813,165800,1308379150,18850,18850,18850,18850,0
|
|
20240813,165700,1308379150,18850,18850,18850,18850,0
|
|
20240813,165600,1308379150,18850,18850,18850,18850,0
|
|
20240813,165500,1308379150,18850,18850,18850,18850,0
|
|
20240813,165400,1308379150,18850,18850,18850,18850,0
|
|
20240813,165300,1308379150,18850,18850,18850,18850,0
|
|
20240813,165200,1308379150,18850,18850,18850,18850,0
|
|
20240813,165100,1308379150,18850,18850,18850,18850,0
|
|
20240813,165000,1308379150,18850,18850,18850,18850,1468
|
|
20240813,164900,1308379150,18850,18850,18850,18850,0
|
|
20240813,164800,1308379150,18850,18850,18850,18850,0
|
|
20240813,164700,1308379150,18850,18850,18850,18850,0
|
|
20240813,164600,1308379150,18850,18850,18850,18850,0
|
|
20240813,164500,1308379150,18850,18850,18850,18850,0
|
|
20240813,164400,1308379150,18850,18850,18850,18850,0
|
|
20240813,164300,1308379150,18850,18850,18850,18850,0
|
|
20240813,164200,1308379150,18850,18850,18850,18850,0
|
|
20240813,164100,1308379150,18850,18850,18850,18850,0
|
|
20240813,164000,1308379150,18850,18850,18850,18850,0
|
|
20240813,163900,1308379150,18850,18850,18850,18850,0
|
|
20240813,163800,1308379150,18850,18850,18850,18850,0
|
|
20240813,163700,1308379150,18850,18850,18850,18850,0
|
|
20240813,163600,1308379150,18850,18850,18850,18850,0
|
|
20240813,163500,1308379150,18850,18850,18850,18850,0
|
|
20240813,163400,1308379150,18850,18850,18850,18850,0
|
|
20240813,163300,1308379150,18850,18850,18850,18850,0
|
|
20240813,163200,1308379150,18850,18850,18850,18850,0
|
|
20240813,163100,1308379150,18850,18850,18850,18850,0
|
|
20240813,163000,1308379150,18850,18850,18850,18850,0
|
|
20240813,162900,1308379150,18850,18850,18850,18850,0
|
|
20240813,162800,1308379150,18850,18850,18850,18850,0
|
|
20240813,162700,1308379150,18850,18850,18850,18850,0
|
|
20240813,162600,1308379150,18850,18850,18850,18850,0
|
|
20240813,162500,1308379150,18850,18850,18850,18850,0
|
|
20240813,162400,1308379150,18850,18850,18850,18850,0
|
|
20240813,162300,1308379150,18850,18850,18850,18850,0
|
|
20240813,162200,1308379150,18850,18850,18850,18850,0
|
|
20240813,162100,1308379150,18850,18850,18850,18850,0
|
|
20240813,162000,1308379150,18850,18850,18850,18850,1468
|
|
20240813,161900,1308379150,18850,18850,18850,18850,0
|
|
20240813,161800,1308379150,18850,18850,18850,18850,0
|
|
20240813,161700,1308379150,18850,18850,18850,18850,0
|
|
20240813,161600,1308379150,18850,18850,18850,18850,0
|
|
20240813,161500,1308379150,18850,18850,18850,18850,0
|
|
20240813,161400,1308379150,18850,18850,18850,18850,0
|
|
20240813,161300,1308379150,18850,18850,18850,18850,0
|
|
20240813,161200,1308379150,18850,18850,18850,18850,0
|
|
20240813,161100,1308379150,18850,18850,18850,18850,0
|
|
20240813,161000,1308379150,18850,18850,18850,18850,0
|
|
20240813,160900,1308379150,18850,18850,18850,18850,0
|
|
20240813,160800,1308379150,18850,18850,18850,18850,0
|
|
20240813,160700,1308379150,18850,18850,18850,18850,0
|
|
20240813,160600,1308379150,18850,18850,18850,18850,0
|
|
20240813,160500,1308379150,18850,18850,18850,18850,0
|
|
20240813,160400,1308379150,18850,18850,18850,18850,0
|
|
20240813,160300,1308379150,18850,18850,18850,18850,0
|
|
20240813,160200,1308379150,18850,18850,18850,18850,0
|
|
20240813,160100,1308379150,18850,18850,18850,18850,0
|
|
20240813,160000,1308379150,18850,18850,18850,18850,0
|
|
20240813,155900,1308379150,18850,18850,18850,18850,0
|
|
20240813,155800,1308379150,18850,18850,18850,18850,0
|
|
20240813,155700,1308379150,18850,18850,18850,18850,0
|
|
20240813,155600,1308379150,18850,18850,18850,18850,0
|
|
20240813,155500,1308379150,18850,18850,18850,18850,0
|
|
20240813,155400,1308379150,18850,18850,18850,18850,0
|
|
20240813,155300,1308379150,18850,18850,18850,18850,0
|
|
20240813,155200,1308379150,18850,18850,18850,18850,0
|
|
20240813,155100,1308379150,18850,18850,18850,18850,0
|
|
20240813,155000,1308379150,18850,18850,18850,18850,1468
|
|
20240813,154900,1308379150,18850,18850,18850,18850,0
|
|
20240813,154800,1308379150,18850,18850,18850,18850,0
|
|
20240813,154700,1308379150,18850,18850,18850,18850,0
|
|
20240813,154600,1308379150,18850,18850,18850,18850,0
|
|
20240813,154500,1308379150,18850,18850,18850,18850,0
|
|
20240813,154400,1308379150,18850,18850,18850,18850,0
|
|
20240813,154300,1308379150,18850,18850,18850,18850,0
|
|
20240813,154200,1308379150,18850,18850,18850,18850,0
|
|
20240813,154100,1308379150,18850,18850,18850,18850,0
|
|
20240813,154000,1308379150,18850,18850,18850,18850,0
|
|
20240813,153900,1308379150,18850,18850,18850,18850,0
|
|
20240813,153800,1308379150,18850,18850,18850,18850,0
|
|
20240813,153700,1308379150,18850,18850,18850,18850,0
|
|
20240813,153600,1308379150,18850,18850,18850,18850,0
|
|
20240813,153500,1308379150,18850,18850,18850,18850,0
|
|
20240813,153400,1308379150,18850,18850,18850,18850,0
|
|
20240813,153300,1308379150,18850,18850,18850,18850,0
|
|
20240813,153200,1308379150,18850,18850,18850,18850,0
|
|
20240813,153100,1308379150,18850,18850,18850,18850,0
|
|
20240813,153000,1308379150,18850,18850,18850,18850,1468
|
|
20240813,152900,1280707350,18900,18900,18900,18900,0
|
|
20240813,152800,1280707350,18900,18900,18900,18900,0
|
|
20240813,152700,1280707350,18900,18900,18900,18900,0
|
|
20240813,152600,1280707350,18900,18900,18900,18900,0
|
|
20240813,152500,1280707350,18900,18900,18900,18900,0
|
|
20240813,152400,1280707350,18900,18900,18900,18900,0
|
|
20240813,152300,1280707350,18900,18900,18900,18900,0
|
|
20240813,152200,1280707350,18900,18900,18900,18900,0
|
|
20240813,152100,1280707350,18900,18900,18900,18900,0
|
|
20240813,152000,1280707350,18900,18900,18900,18900,0
|
|
20240813,151900,1280707350,18900,18850,18900,18850,229
|
|
20240813,151800,1276388920,18860,18900,18900,18860,202
|
|
20240813,151700,1272579040,18870,18870,18870,18860,240
|
|
20240813,151600,1268050640,18900,18870,18900,18870,27
|
|
20240813,151500,1267540820,18880,18880,18880,18880,209
|
|
20240813,151400,1263594900,18900,18900,18900,18900,100
|
|
20240813,151300,1261704900,18880,18900,18900,18880,81
|
|
20240813,151200,1260174020,18910,18910,18910,18910,28
|
|
20240813,151100,1259644540,18900,18910,18910,18900,139
|
|
20240813,151000,1257016130,18860,18860,18860,18860,1
|
|
20240813,150900,1256997270,18910,18900,18910,18900,219
|
|
20240813,150800,1252857440,18910,18890,18910,18890,210
|
|
20240813,150700,1248889380,18900,18900,18910,18900,242
|
|
20240813,150600,1244314850,18900,18900,18900,18900,0
|
|
20240813,150500,1244314850,18900,18910,18910,18900,96
|
|
20240813,150400,1242499500,18810,18900,18900,18810,1060
|
|
20240813,150300,1222521640,18900,18890,18900,18880,276
|
|
20240813,150200,1217307690,18900,18900,18900,18900,0
|
|
20240813,150100,1217307690,18900,18900,18900,18900,5
|
|
20240813,150000,1217213190,18910,18900,18910,18900,102
|
|
20240813,145900,1215284890,18930,18930,18930,18930,18
|
|
20240813,145800,1214944150,18880,18920,18930,18880,163
|
|
20240813,145700,1211864880,18880,18880,18880,18880,0
|
|
20240813,145600,1211864880,18880,18880,18880,18880,50
|
|
20240813,145500,1210920880,18880,18880,18880,18880,95
|
|
20240813,145400,1209127280,18880,18890,18890,18880,53
|
|
20240813,145300,1208126610,18890,18940,18940,18890,49
|
|
20240813,145200,1207199790,18940,18940,18940,18940,8
|
|
20240813,145100,1207048270,18890,18890,18890,18890,200
|
|
20240813,145000,1203270270,18890,18920,18920,18890,60
|
|
20240813,144900,1202135330,18930,18950,18950,18930,71
|
|
20240813,144800,1200789900,18900,18910,18910,18900,100
|
|
20240813,144700,1198899400,18910,18920,18920,18910,50
|
|
20240813,144600,1197953740,18930,18970,18970,18930,94
|
|
20240813,144500,1196172930,18990,18980,18990,18980,9
|
|
20240813,144400,1196002030,18960,18950,18960,18950,5
|
|
20240813,144300,1195907270,18950,18960,18970,18950,3
|
|
20240813,144200,1195850390,18970,18990,18990,18970,151
|
|
20240813,144100,1192985880,19000,19000,19000,19000,5
|
|
20240813,144000,1192890880,19000,18980,19000,18980,21
|
|
20240813,143900,1192491920,18990,18950,19000,18950,14
|
|
20240813,143800,1192226530,18950,18950,18950,18950,110
|
|
20240813,143700,1190142030,18920,18920,18920,18920,0
|
|
20240813,143600,1190142030,18920,18920,18920,18920,2
|
|
20240813,143500,1190104190,19030,19020,19030,19000,121
|
|
20240813,143400,1187803250,19010,18930,19010,18860,1702
|
|
20240813,143300,1155527980,18860,18860,18860,18860,0
|
|
20240813,143200,1155527980,18860,18940,18940,18860,11
|
|
20240813,143100,1155319720,18840,18840,18840,18840,0
|
|
20240813,143000,1155319720,18840,18840,18840,18840,18
|
|
20240813,142900,1154980600,18950,18950,18950,18950,0
|
|
20240813,142800,1154980600,18950,18900,18950,18810,575
|
|
20240813,142700,1144140170,18900,18900,18900,18900,225
|
|
20240813,142600,1139887670,18900,18900,18900,18900,0
|
|
20240813,142500,1139887670,18900,18910,18910,18900,200
|
|
20240813,142400,1136107380,18930,18930,18930,18930,5
|
|
20240813,142300,1136012730,18910,18930,18930,18910,20
|
|
20240813,142200,1135634150,18960,18960,18960,18960,0
|
|
20240813,142100,1135634150,18960,18960,18960,18960,5
|
|
20240813,142000,1135539350,18960,18960,18960,18960,1
|
|
20240813,141900,1135520390,18910,18910,18910,18910,0
|
|
20240813,141800,1135520390,18910,18910,18910,18910,0
|
|
20240813,141700,1135520390,18910,18950,18950,18910,11
|
|
20240813,141600,1135312340,18980,18980,18980,18980,0
|
|
20240813,141500,1135312340,18980,18980,18980,18980,3
|
|
20240813,141400,1135255400,18910,18910,18910,18910,0
|
|
20240813,141300,1135255400,18910,18910,18910,18910,0
|
|
20240813,141200,1135255400,18910,18910,18910,18910,0
|
|
20240813,141100,1135255400,18910,18910,18910,18910,0
|
|
20240813,141000,1135255400,18910,18910,18910,18910,0
|
|
20240813,140900,1135255400,18910,18910,18910,18910,0
|
|
20240813,140800,1135255400,18910,18910,18910,18910,381
|
|
20240813,140700,1128050690,18920,18920,18920,18920,38
|
|
20240813,140600,1127331730,18920,18920,18920,18920,3
|
|
20240813,140500,1127274970,18920,18970,18970,18920,511
|
|
20240813,140400,1117581800,18970,18970,18970,18970,20
|
|
20240813,140300,1117202400,18970,18910,18970,18910,35
|
|
20240813,140200,1116539950,18920,18920,18920,18920,0
|
|
20240813,140100,1116539950,18920,18920,18920,18920,2
|
|
20240813,140000,1116502110,18920,18920,18920,18920,3
|
|
20240813,135900,1116445350,18930,18950,18950,18930,164
|
|
20240813,135800,1113338380,18960,18960,18960,18960,1
|
|
20240813,135700,1113319420,18980,18950,18980,18950,51
|
|
20240813,135600,1112352940,18950,18950,18950,18950,14
|
|
20240813,135500,1112087640,18930,18930,18930,18930,1
|
|
20240813,135400,1112068710,18940,18930,18940,18930,3
|
|
20240813,135300,1112011900,18950,18900,18950,18900,115
|
|
20240813,135200,1109837650,18900,18900,18900,18900,0
|
|
20240813,135100,1109837650,18900,18900,18900,18900,50
|
|
20240813,135000,1108892650,18900,18900,18900,18900,0
|
|
20240813,134900,1108892650,18900,18900,18900,18900,0
|
|
20240813,134800,1108892650,18900,18900,18900,18900,0
|
|
20240813,134700,1108892650,18900,18900,18900,18900,0
|
|
20240813,134600,1108892650,18900,18900,18900,18900,0
|
|
20240813,134500,1108892650,18900,18950,18950,18900,21
|
|
20240813,134400,1108495100,18920,18920,18920,18920,71
|
|
20240813,134300,1107151780,18890,18890,18890,18890,1
|
|
20240813,134200,1107132890,18920,18920,18920,18920,9
|
|
20240813,134100,1106962610,18900,18910,18910,18900,2
|
|
20240813,134000,1106924800,18900,18900,18900,18900,15
|
|
20240813,133900,1106641300,18820,18820,18820,18820,0
|
|
20240813,133800,1106641300,18820,18820,18820,18820,0
|
|
20240813,133700,1106641300,18820,18820,18820,18820,0
|
|
20240813,133600,1106641300,18820,18820,18820,18820,0
|
|
20240813,133500,1106641300,18820,18840,18840,18810,276
|
|
20240813,133400,1101445960,18840,18830,18840,18830,75
|
|
20240813,133300,1100033210,18830,18890,18890,18830,169
|
|
20240813,133200,1096847680,18890,18900,18900,18890,7
|
|
20240813,133100,1096715430,18900,18920,18920,18900,285
|
|
20240813,133000,1091326330,18920,18920,18920,18920,21
|
|
20240813,132900,1090929010,18920,18910,18920,18910,44
|
|
20240813,132800,1090096960,18910,18910,18910,18910,9
|
|
20240813,132700,1089926770,18910,18910,18910,18910,1
|
|
20240813,132600,1089907860,18920,18920,18920,18920,8
|
|
20240813,132500,1089756500,18920,18920,18920,18920,0
|
|
20240813,132400,1089756500,18920,18890,18920,18890,2
|
|
20240813,132300,1089718690,18900,18900,18900,18900,0
|
|
20240813,132200,1089718690,18900,18900,18900,18900,0
|
|
20240813,132100,1089718690,18900,18900,18900,18900,6
|
|
20240813,132000,1089605290,18900,18900,18900,18900,12
|
|
20240813,131900,1089378490,18900,18900,18900,18900,0
|
|
20240813,131800,1089378490,18900,18900,18900,18900,0
|
|
20240813,131700,1089378490,18900,18900,18900,18900,0
|
|
20240813,131600,1089378490,18900,18900,18900,18900,0
|
|
20240813,131500,1089378490,18900,18900,18900,18900,0
|
|
20240813,131400,1089378490,18900,18900,18900,18900,0
|
|
20240813,131300,1089378490,18900,18900,18900,18900,0
|
|
20240813,131200,1089378490,18900,18850,18910,18850,256
|
|
20240813,131100,1084549550,18900,18900,18900,18900,2
|
|
20240813,131000,1084511750,18850,18850,18850,18850,0
|
|
20240813,130900,1084511750,18850,18850,18850,18850,33
|
|
20240813,130800,1083889700,18850,18850,18850,18850,360
|
|
20240813,130700,1077103700,18900,18900,18900,18900,0
|
|
20240813,130600,1077103700,18900,18900,18900,18900,0
|
|
20240813,130500,1077103700,18900,18900,18900,18900,100
|
|
20240813,130400,1075213700,18820,18820,18820,18820,0
|
|
20240813,130300,1075213700,18820,18820,18820,18820,0
|
|
20240813,130200,1075213700,18820,18850,18850,18820,200
|
|
20240813,130100,1071447990,18850,18850,18850,18850,0
|
|
20240813,130000,1071447990,18850,18840,18850,18840,105
|
|
20240813,125900,1069468790,18850,18850,18850,18850,200
|
|
20240813,125800,1065698790,18850,18890,18890,18840,406
|
|
20240813,125700,1058032610,18880,18880,18880,18880,0
|
|
20240813,125600,1058032610,18880,18880,18880,18880,0
|
|
20240813,125500,1058032610,18880,18880,18880,18880,0
|
|
20240813,125400,1058032610,18880,18880,18880,18880,0
|
|
20240813,125300,1058032610,18880,18880,18880,18880,1
|
|
20240813,125200,1058013730,18880,18890,18890,18880,58
|
|
20240813,125100,1056918580,18890,18890,18890,18890,7
|
|
20240813,125000,1056786350,18890,18910,18910,18890,3
|
|
20240813,124900,1056729660,18890,18890,18890,18890,44
|
|
20240813,124800,1055898500,18880,18880,18880,18880,100
|
|
20240813,124700,1054010500,18880,18880,18880,18880,0
|
|
20240813,124600,1054010500,18880,18880,18880,18880,0
|
|
20240813,124500,1054010500,18880,18880,18880,18880,0
|
|
20240813,124400,1054010500,18880,18880,18880,18880,0
|
|
20240813,124300,1054010500,18880,18880,18880,18880,0
|
|
20240813,124200,1054010500,18880,18880,18880,18880,0
|
|
20240813,124100,1054010500,18880,18880,18880,18880,0
|
|
20240813,124000,1054010500,18880,18880,18880,18880,0
|
|
20240813,123900,1054010500,18880,18880,18880,18880,0
|
|
20240813,123800,1054010500,18880,18880,18880,18880,0
|
|
20240813,123700,1054010500,18880,18880,18880,18880,1
|
|
20240813,123600,1053991620,18880,18880,18880,18880,52
|
|
20240813,123500,1053009860,18880,18910,18910,18880,20
|
|
20240813,123400,1052632120,18910,18920,18920,18910,6
|
|
20240813,123300,1052518640,18890,18890,18890,18890,0
|
|
20240813,123200,1052518640,18890,18890,18890,18890,0
|
|
20240813,123100,1052518640,18890,18910,18910,18890,7
|
|
20240813,123000,1052386330,18920,18920,18920,18920,1
|
|
20240813,122900,1052367410,18920,18920,18920,18920,1
|
|
20240813,122800,1052348490,18930,18930,18930,18930,7
|
|
20240813,122700,1052215980,18930,18930,18930,18930,0
|
|
20240813,122600,1052215980,18930,18930,18930,18930,1
|
|
20240813,122500,1052197050,18930,18930,18930,18930,0
|
|
20240813,122400,1052197050,18930,18930,18930,18930,0
|
|
20240813,122300,1052197050,18930,18930,18930,18930,1
|
|
20240813,122200,1052178120,18850,18850,18850,18850,0
|
|
20240813,122100,1052178120,18850,18850,18850,18850,0
|
|
20240813,122000,1052178120,18850,18850,18850,18850,0
|
|
20240813,121900,1052178120,18850,18850,18850,18850,0
|
|
20240813,121800,1052178120,18850,18850,18850,18850,0
|
|
20240813,121700,1052178120,18850,18920,18920,18850,100
|
|
20240813,121600,1050288760,18920,18920,18920,18920,4
|
|
20240813,121500,1050213080,18920,18920,18920,18920,0
|
|
20240813,121400,1050213080,18920,18920,18920,18920,42
|
|
20240813,121300,1049418440,18920,18920,18920,18920,0
|
|
20240813,121200,1049418440,18920,18920,18920,18920,0
|
|
20240813,121100,1049418440,18920,18920,18920,18920,3
|
|
20240813,121000,1049361680,18920,18920,18920,18920,158
|
|
20240813,120900,1046372320,18920,18920,18920,18920,0
|
|
20240813,120800,1046372320,18920,18920,18920,18920,0
|
|
20240813,120700,1046372320,18920,18920,18920,18920,50
|
|
20240813,120600,1045426320,18890,18890,18890,18890,0
|
|
20240813,120500,1045426320,18890,18890,18890,18890,148
|
|
20240813,120400,1042630600,18900,18900,18900,18900,0
|
|
20240813,120300,1042630600,18900,18900,18900,18900,2
|
|
20240813,120200,1042592800,18900,18910,18910,18900,20
|
|
20240813,120100,1042214620,18920,18920,18920,18920,51
|
|
20240813,120000,1041249700,18930,18930,18930,18930,62
|
|
20240813,115900,1040076040,18920,18920,18920,18920,0
|
|
20240813,115800,1040076040,18920,18920,18920,18920,0
|
|
20240813,115700,1040076040,18920,18920,18920,18920,0
|
|
20240813,115600,1040076040,18920,18920,18920,18920,0
|
|
20240813,115500,1040076040,18920,18920,18920,18920,1
|
|
20240813,115400,1040057120,18950,18950,18950,18950,0
|
|
20240813,115300,1040057120,18950,18950,18950,18950,0
|
|
20240813,115200,1040057120,18950,18950,18950,18950,2
|
|
20240813,115100,1040019220,18950,18950,18950,18950,0
|
|
20240813,115000,1040019220,18950,18950,18950,18950,50
|
|
20240813,114900,1039071720,18950,18940,18950,18940,31
|
|
20240813,114800,1038484320,18940,18940,18940,18940,4
|
|
20240813,114700,1038408560,18980,18940,18980,18940,198
|
|
20240813,114600,1034656780,18970,18960,18970,18960,201
|
|
20240813,114500,1030843860,18950,18940,18950,18940,100
|
|
20240813,114400,1028949000,18940,18940,18940,18940,4
|
|
20240813,114300,1028873240,18950,18950,18950,18950,0
|
|
20240813,114200,1028873240,18950,18950,18950,18950,6
|
|
20240813,114100,1028759540,18950,18920,18950,18920,193
|
|
20240813,114000,1025105730,18920,18950,18950,18920,18
|
|
20240813,113900,1024765110,18920,18820,18920,18820,462
|
|
20240813,113800,1016027760,18900,18810,18900,18800,838
|
|
20240813,113700,1000248530,18800,18800,18800,18800,0
|
|
20240813,113600,1000248530,18800,18800,18800,18800,40
|
|
20240813,113500,999496530,18760,18800,18800,18760,14
|
|
20240813,113400,999233850,18800,18800,18800,18800,6
|
|
20240813,113300,999121050,18760,18760,18760,18760,0
|
|
20240813,113200,999121050,18760,18760,18760,18760,0
|
|
20240813,113100,999121050,18760,18760,18760,18760,0
|
|
20240813,113000,999121050,18760,18760,18760,18760,202
|
|
20240813,112900,995331530,18760,18760,18760,18760,70
|
|
20240813,112800,994018330,18800,18760,18800,18760,109
|
|
20240813,112700,991973450,18760,18780,18780,18760,785
|
|
20240813,112600,977239140,18780,18800,18800,18780,117
|
|
20240813,112500,975041060,18800,18780,18800,18780,277
|
|
20240813,112400,969833500,18770,18770,18770,18770,3
|
|
20240813,112300,969777190,18780,18810,18810,18780,353
|
|
20240813,112200,963144140,18800,18820,18820,18800,304
|
|
20240813,112100,957428600,18820,18830,18830,18820,287
|
|
20240813,112000,952025480,18840,18840,18840,18840,477
|
|
20240813,111900,943038800,18830,18830,18830,18830,1
|
|
20240813,111800,943019970,18820,18820,18820,18820,0
|
|
20240813,111700,943019970,18820,18820,18820,18820,11
|
|
20240813,111600,942812950,18820,18820,18820,18820,0
|
|
20240813,111500,942812950,18820,18820,18820,18820,0
|
|
20240813,111400,942812950,18820,18890,18890,18820,588
|
|
20240813,111300,931735470,18840,18850,18850,18840,2
|
|
20240813,111200,931697780,18860,18840,18890,18840,112
|
|
20240813,111100,929585640,18830,18830,18830,18830,3
|
|
20240813,111000,929529150,18830,18830,18830,18800,1081
|
|
20240813,110900,909174730,18800,18800,18800,18760,649
|
|
20240813,110800,896991290,18760,18790,18790,18760,996
|
|
20240813,110700,878291100,18790,18810,18820,18790,841
|
|
20240813,110600,862478590,18810,18850,18870,18810,383
|
|
20240813,110500,855255240,18830,18830,18830,18830,0
|
|
20240813,110400,855255240,18830,18830,18830,18830,100
|
|
20240813,110300,853372240,18790,18890,18930,18790,4340
|
|
20240813,110200,771731240,18900,18870,18920,18870,403
|
|
20240813,110100,764124460,18890,18960,18960,18840,1707
|
|
20240813,110000,731931750,18960,18870,18960,18870,56
|
|
20240813,105900,730873790,18870,18870,18870,18870,0
|
|
20240813,105800,730873790,18870,18910,18910,18840,1184
|
|
20240813,105700,708518850,18910,18910,18910,18910,1
|
|
20240813,105600,708499940,18910,18910,18910,18910,1
|
|
20240813,105500,708481030,18870,18880,18880,18870,148
|
|
20240813,105400,705686890,18880,18890,18900,18880,128
|
|
20240813,105300,703269150,18870,18890,18890,18870,215
|
|
20240813,105200,699208060,18890,18910,18910,18890,18
|
|
20240813,105100,698867860,18890,18860,18890,18860,4
|
|
20240813,105000,698792350,18870,18860,18870,18850,215
|
|
20240813,104900,694739570,18800,18900,18900,18800,1010
|
|
20240813,104800,675694540,18910,18920,18980,18910,58
|
|
20240813,104700,674594080,18910,18910,18910,18910,27
|
|
20240813,104600,674083510,18900,18910,18910,18900,25
|
|
20240813,104500,673611000,18850,18920,18920,18850,641
|
|
20240813,104400,661496770,18950,18950,18950,18950,1
|
|
20240813,104300,661477820,18940,18940,18970,18930,12
|
|
20240813,104200,661250600,18990,18980,18990,18980,10
|
|
20240813,104100,661060740,18980,18990,18990,18980,116
|
|
20240813,104000,658858010,18980,18980,18980,18980,110
|
|
20240813,103900,656770210,18980,18980,18980,18980,1
|
|
20240813,103800,656751230,18980,18940,18980,18940,95
|
|
20240813,103700,654950640,18940,18930,18940,18930,2
|
|
20240813,103600,654912770,18990,18990,18990,18990,0
|
|
20240813,103500,654912770,18990,18870,18990,18870,102
|
|
20240813,103400,652985120,18890,18890,18890,18890,0
|
|
20240813,103300,652985120,18890,18830,18890,18830,7
|
|
20240813,103200,652853020,18840,18810,18840,18790,38
|
|
20240813,103100,652137980,18830,18810,18830,18790,856
|
|
20240813,103000,636042370,18810,18870,18870,18800,2835
|
|
20240813,102900,582676570,18870,18870,18870,18870,6
|
|
20240813,102800,582563350,18870,18870,18870,18870,8
|
|
20240813,102700,582412390,18860,18870,18890,18860,52
|
|
20240813,102600,581431400,18870,18890,18890,18870,27
|
|
20240813,102500,580921470,18860,18890,18890,18840,943
|
|
20240813,102400,563138720,18890,18890,18890,18890,2
|
|
20240813,102300,563100940,18900,18920,18920,18900,121
|
|
20240813,102200,560813770,18930,18960,18960,18930,64
|
|
20240813,102100,559600620,18980,18980,18980,18970,48
|
|
20240813,102000,558689620,18980,18980,18980,18980,0
|
|
20240813,101900,558689620,18980,19000,19000,18970,179
|
|
20240813,101800,555293140,19010,18970,19010,18970,201
|
|
20240813,101700,551477900,18910,18910,18910,18910,300
|
|
20240813,101600,545804900,18910,18920,18920,18910,57
|
|
20240813,101500,544727010,18980,18980,18980,18980,0
|
|
20240813,101400,544727010,18980,18980,18980,18980,0
|
|
20240813,101300,544727010,18980,18910,18980,18910,687
|
|
20240813,101200,531729570,18970,18850,18970,18850,332
|
|
20240813,101100,525456650,18850,18910,18910,18850,1004
|
|
20240813,101000,506510240,18910,18930,18930,18910,340
|
|
20240813,100900,500078840,18930,18940,18940,18930,83
|
|
20240813,100800,498507490,18950,18960,18960,18930,305
|
|
20240813,100700,492727960,18980,18980,18980,18970,61
|
|
20240813,100600,491570190,19030,19000,19030,19000,9
|
|
20240813,100500,491399100,18970,19030,19030,18970,71
|
|
20240813,100400,490048690,19030,19040,19040,18980,884
|
|
20240813,100300,473246840,19040,19040,19040,19040,21
|
|
20240813,100200,472847000,19020,19020,19040,19020,150
|
|
20240813,100100,469993000,19030,19040,19040,19030,43
|
|
20240813,100000,469174300,19050,19120,19120,19050,230
|
|
20240813,095900,464792430,19050,19090,19090,19050,234
|
|
20240813,095800,460326740,19090,19120,19120,19090,35
|
|
20240813,095700,459658240,19120,19110,19120,19110,50
|
|
20240813,095600,458702380,19110,19120,19120,19090,1181
|
|
20240813,095500,436130210,19200,19200,19200,19130,177
|
|
20240813,095400,432737250,19190,19230,19230,19190,32
|
|
20240813,095300,432122680,19210,19220,19220,19210,13
|
|
20240813,095200,431872830,19220,19200,19220,19200,446
|
|
20240813,095100,423303910,19200,19190,19200,19190,11
|
|
20240813,095000,423092810,19200,19200,19200,19200,11
|
|
20240813,094900,422881610,19180,19200,19200,19180,52
|
|
20240813,094800,421883240,19200,19200,19200,19200,0
|
|
20240813,094700,421883240,19200,19190,19200,19190,25
|
|
20240813,094600,421403250,19190,19110,19190,19100,128
|
|
20240813,094500,418947960,19200,19040,19200,19040,676
|
|
20240813,094400,406037790,19040,18970,19040,18930,71
|
|
20240813,094300,404690340,18960,18940,18970,18940,119
|
|
20240813,094200,402435090,18940,18820,18940,18800,1839
|
|
20240813,094100,367684030,18820,18950,18950,18820,205
|
|
20240813,094000,363824020,18980,18970,18980,18800,1709
|
|
20240813,093900,331529360,18990,19000,19000,18970,147
|
|
20240813,093800,328738680,18990,19000,19000,18990,9
|
|
20240813,093700,328567750,18990,19030,19100,18960,91
|
|
20240813,093600,326838440,19030,18940,19030,18900,232
|
|
20240813,093500,322442300,18980,19110,19110,18920,1451
|
|
20240813,093400,294785150,19110,19110,19110,19100,497
|
|
20240813,093300,285289030,19110,19130,19130,19110,185
|
|
20240813,093200,281753620,19150,19150,19150,19110,344
|
|
20240813,093100,275175870,19150,19150,19150,19150,40
|
|
20240813,093000,274409870,19230,19170,19230,19120,317
|
|
20240813,092900,268340240,19160,19180,19180,19160,70
|
|
20240813,092800,266998230,19150,19180,19230,19150,232
|
|
20240813,092700,262544060,19170,19170,19220,19170,29
|
|
20240813,092600,261987540,19170,19270,19270,19170,136
|
|
20240813,092500,259372010,19270,19270,19270,19270,6
|
|
20240813,092400,259256390,19290,19290,19290,19290,6
|
|
20240813,092300,259140650,19300,19300,19340,19280,443
|
|
20240813,092200,250591000,19330,19330,19330,19330,20
|
|
20240813,092100,250204400,19340,19340,19340,19340,0
|
|
20240813,092000,250204400,19340,19330,19340,19300,224
|
|
20240813,091900,245874660,19370,19380,19380,19300,1481
|
|
20240813,091800,217230540,19380,19320,19380,19320,6
|
|
20240813,091700,217114380,19300,19280,19300,19280,488
|
|
20240813,091600,207696000,19260,19260,19260,19260,863
|
|
20240813,091500,191074620,19300,19290,19300,19290,28
|
|
20240813,091400,190534420,19290,19270,19290,19270,12
|
|
20240813,091300,190302960,19290,19260,19290,19140,2109
|
|
20240813,091200,149874350,19260,19140,19260,19140,904
|
|
20240813,091100,132476270,19170,19150,19190,19130,195
|
|
20240813,091000,128743580,19150,19230,19230,19150,485
|
|
20240813,090900,119434700,19240,19260,19260,19240,2479
|
|
20240813,090800,71726640,19260,19300,19310,19260,677
|
|
20240813,090700,58662600,19300,19330,19330,19300,696
|
|
20240813,090600,45219890,19330,19410,19410,19330,1058
|
|
20240813,090500,24735270,19410,19410,19410,19410,0
|
|
20240813,090400,24735270,19410,19400,19410,19400,205
|
|
20240813,090300,20756270,19400,19330,19400,19330,63
|
|
20240813,090200,19535400,19330,19340,19400,19320,296
|
|
20240813,090100,13814950,19340,19500,19500,19340,403
|
|
20240813,090000,6019730,19320,19360,19500,19320,311
|