646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,194300,5121962060,14930,14930,14930,14930,16691
|
|
20240812,194200,5121962060,14930,14930,14930,14930,0
|
|
20240812,194100,5121962060,14930,14930,14930,14930,0
|
|
20240812,194000,5121962060,14930,14930,14930,14930,0
|
|
20240812,193900,5121962060,14930,14930,14930,14930,0
|
|
20240812,193800,5121962060,14930,14930,14930,14930,0
|
|
20240812,193700,5121962060,14930,14930,14930,14930,0
|
|
20240812,193600,5121962060,14930,14930,14930,14930,0
|
|
20240812,193500,5121962060,14930,14930,14930,14930,0
|
|
20240812,193400,5121962060,14930,14930,14930,14930,0
|
|
20240812,193300,5121962060,14930,14930,14930,14930,0
|
|
20240812,193200,5121962060,14930,14930,14930,14930,0
|
|
20240812,193100,5121962060,14930,14930,14930,14930,0
|
|
20240812,193000,5121962060,14930,14930,14930,14930,0
|
|
20240812,192900,5121962060,14930,14930,14930,14930,0
|
|
20240812,192800,5121962060,14930,14930,14930,14930,0
|
|
20240812,192700,5121962060,14930,14930,14930,14930,0
|
|
20240812,192600,5121962060,14930,14930,14930,14930,0
|
|
20240812,192500,5121962060,14930,14930,14930,14930,0
|
|
20240812,192400,5121962060,14930,14930,14930,14930,0
|
|
20240812,192300,5121962060,14930,14930,14930,14930,0
|
|
20240812,192200,5121962060,14930,14930,14930,14930,0
|
|
20240812,192100,5121962060,14930,14930,14930,14930,0
|
|
20240812,192000,5121962060,14930,14930,14930,14930,0
|
|
20240812,191900,5121962060,14930,14930,14930,14930,0
|
|
20240812,191800,5121962060,14930,14930,14930,14930,0
|
|
20240812,191700,5121962060,14930,14930,14930,14930,0
|
|
20240812,191600,5121962060,14930,14930,14930,14930,0
|
|
20240812,191500,5121962060,14930,14930,14930,14930,0
|
|
20240812,191400,5121962060,14930,14930,14930,14930,0
|
|
20240812,191300,5121962060,14930,14930,14930,14930,16691
|
|
20240812,191200,5121962060,14930,14930,14930,14930,0
|
|
20240812,191100,5121962060,14930,14930,14930,14930,0
|
|
20240812,191000,5121962060,14930,14930,14930,14930,0
|
|
20240812,190900,5121962060,14930,14930,14930,14930,0
|
|
20240812,190800,5121962060,14930,14930,14930,14930,0
|
|
20240812,190700,5121962060,14930,14930,14930,14930,0
|
|
20240812,190600,5121962060,14930,14930,14930,14930,0
|
|
20240812,190500,5121962060,14930,14930,14930,14930,0
|
|
20240812,190400,5121962060,14930,14930,14930,14930,0
|
|
20240812,190300,5121962060,14930,14930,14930,14930,0
|
|
20240812,190200,5121962060,14930,14930,14930,14930,0
|
|
20240812,190100,5121962060,14930,14930,14930,14930,0
|
|
20240812,190000,5121962060,14930,14930,14930,14930,0
|
|
20240812,185900,5121962060,14930,14930,14930,14930,0
|
|
20240812,185800,5121962060,14930,14930,14930,14930,0
|
|
20240812,185700,5121962060,14930,14930,14930,14930,0
|
|
20240812,185600,5121962060,14930,14930,14930,14930,0
|
|
20240812,185500,5121962060,14930,14930,14930,14930,0
|
|
20240812,185400,5121962060,14930,14930,14930,14930,0
|
|
20240812,185300,5121962060,14930,14930,14930,14930,0
|
|
20240812,185200,5121962060,14930,14930,14930,14930,0
|
|
20240812,185100,5121962060,14930,14930,14930,14930,0
|
|
20240812,185000,5121962060,14930,14930,14930,14930,0
|
|
20240812,184900,5121962060,14930,14930,14930,14930,0
|
|
20240812,184800,5121962060,14930,14930,14930,14930,0
|
|
20240812,184700,5121962060,14930,14930,14930,14930,0
|
|
20240812,184600,5121962060,14930,14930,14930,14930,0
|
|
20240812,184500,5121962060,14930,14930,14930,14930,0
|
|
20240812,184400,5121962060,14930,14930,14930,14930,0
|
|
20240812,184300,5121962060,14930,14930,14930,14930,16691
|
|
20240812,184200,5121962060,14930,14930,14930,14930,0
|
|
20240812,184100,5121962060,14930,14930,14930,14930,0
|
|
20240812,184000,5121962060,14930,14930,14930,14930,0
|
|
20240812,183900,5121962060,14930,14930,14930,14930,0
|
|
20240812,183800,5121962060,14930,14930,14930,14930,0
|
|
20240812,183700,5121962060,14930,14930,14930,14930,0
|
|
20240812,183600,5121962060,14930,14930,14930,14930,0
|
|
20240812,183500,5121962060,14930,14930,14930,14930,0
|
|
20240812,183400,5121962060,14930,14930,14930,14930,0
|
|
20240812,183300,5121962060,14930,14930,14930,14930,0
|
|
20240812,183200,5121962060,14930,14930,14930,14930,0
|
|
20240812,183100,5121962060,14930,14930,14930,14930,0
|
|
20240812,183000,5121962060,14930,14930,14930,14930,0
|
|
20240812,182900,5121962060,14930,14930,14930,14930,0
|
|
20240812,182800,5121962060,14930,14930,14930,14930,0
|
|
20240812,182700,5121962060,14930,14930,14930,14930,0
|
|
20240812,182600,5121962060,14930,14930,14930,14930,0
|
|
20240812,182500,5121962060,14930,14930,14930,14930,0
|
|
20240812,182400,5121962060,14930,14930,14930,14930,0
|
|
20240812,182300,5121962060,14930,14930,14930,14930,0
|
|
20240812,182200,5121962060,14930,14930,14930,14930,0
|
|
20240812,182100,5121962060,14930,14930,14930,14930,0
|
|
20240812,182000,5121962060,14930,14930,14930,14930,0
|
|
20240812,181900,5121962060,14930,14930,14930,14930,0
|
|
20240812,181800,5121962060,14930,14930,14930,14930,0
|
|
20240812,181700,5121962060,14930,14930,14930,14930,0
|
|
20240812,181600,5121962060,14930,14930,14930,14930,0
|
|
20240812,181500,5121962060,14930,14930,14930,14930,0
|
|
20240812,181400,5121962060,14930,14930,14930,14930,0
|
|
20240812,181300,5121962060,14930,14930,14930,14930,16691
|
|
20240812,181200,5121962060,14930,14930,14930,14930,0
|
|
20240812,181100,5121962060,14930,14930,14930,14930,0
|
|
20240812,181000,5121962060,14930,14930,14930,14930,0
|
|
20240812,180900,5121962060,14930,14930,14930,14930,0
|
|
20240812,180800,5121962060,14930,14930,14930,14930,0
|
|
20240812,180700,5121962060,14930,14930,14930,14930,0
|
|
20240812,180600,5121962060,14930,14930,14930,14930,0
|
|
20240812,180500,5121962060,14930,14930,14930,14930,0
|
|
20240812,180400,5121962060,14930,14930,14930,14930,0
|
|
20240812,180300,5121962060,14930,14930,14930,14930,0
|
|
20240812,180200,5121962060,14930,14930,14930,14930,0
|
|
20240812,180100,5121962060,14930,14930,14930,14930,0
|
|
20240812,180000,5121962060,14930,14930,14930,14930,0
|
|
20240812,175900,5121962060,14930,14930,14930,14930,0
|
|
20240812,175800,5121962060,14930,14930,14930,14930,0
|
|
20240812,175700,5121962060,14930,14930,14930,14930,0
|
|
20240812,175600,5121962060,14930,14930,14930,14930,0
|
|
20240812,175500,5121962060,14930,14930,14930,14930,0
|
|
20240812,175400,5121962060,14930,14930,14930,14930,0
|
|
20240812,175300,5121962060,14930,14930,14930,14930,0
|
|
20240812,175200,5121962060,14930,14930,14930,14930,0
|
|
20240812,175100,5121962060,14930,14930,14930,14930,0
|
|
20240812,175000,5121962060,14930,14930,14930,14930,0
|
|
20240812,174900,5121962060,14930,14930,14930,14930,0
|
|
20240812,174800,5121962060,14930,14930,14930,14930,0
|
|
20240812,174700,5121962060,14930,14930,14930,14930,0
|
|
20240812,174600,5121962060,14930,14930,14930,14930,0
|
|
20240812,174500,5121962060,14930,14930,14930,14930,0
|
|
20240812,174400,5121962060,14930,14930,14930,14930,0
|
|
20240812,174300,5121962060,14930,14930,14930,14930,16691
|
|
20240812,174200,5121962060,14930,14930,14930,14930,0
|
|
20240812,174100,5121962060,14930,14930,14930,14930,0
|
|
20240812,174000,5121962060,14930,14930,14930,14930,0
|
|
20240812,173900,5121962060,14930,14930,14930,14930,0
|
|
20240812,173800,5121962060,14930,14930,14930,14930,0
|
|
20240812,173700,5121962060,14930,14930,14930,14930,0
|
|
20240812,173600,5121962060,14930,14930,14930,14930,0
|
|
20240812,173500,5121962060,14930,14930,14930,14930,0
|
|
20240812,173400,5121962060,14930,14930,14930,14930,0
|
|
20240812,173300,5121962060,14930,14930,14930,14930,0
|
|
20240812,173200,5121962060,14930,14930,14930,14930,0
|
|
20240812,173100,5121962060,14930,14930,14930,14930,0
|
|
20240812,173000,5121962060,14930,14930,14930,14930,0
|
|
20240812,172900,5121962060,14930,14930,14930,14930,0
|
|
20240812,172800,5121962060,14930,14930,14930,14930,0
|
|
20240812,172700,5121962060,14930,14930,14930,14930,0
|
|
20240812,172600,5121962060,14930,14930,14930,14930,0
|
|
20240812,172500,5121962060,14930,14930,14930,14930,0
|
|
20240812,172400,5121962060,14930,14930,14930,14930,0
|
|
20240812,172300,5121962060,14930,14930,14930,14930,0
|
|
20240812,172200,5121962060,14930,14930,14930,14930,0
|
|
20240812,172100,5121962060,14930,14930,14930,14930,0
|
|
20240812,172000,5121962060,14930,14930,14930,14930,0
|
|
20240812,171900,5121962060,14930,14930,14930,14930,0
|
|
20240812,171800,5121962060,14930,14930,14930,14930,0
|
|
20240812,171700,5121962060,14930,14930,14930,14930,0
|
|
20240812,171600,5121962060,14930,14930,14930,14930,0
|
|
20240812,171500,5121962060,14930,14930,14930,14930,0
|
|
20240812,171400,5121962060,14930,14930,14930,14930,0
|
|
20240812,171300,5121962060,14930,14930,14930,14930,16691
|
|
20240812,171200,5121962060,14930,14930,14930,14930,0
|
|
20240812,171100,5121962060,14930,14930,14930,14930,0
|
|
20240812,171000,5121962060,14930,14930,14930,14930,0
|
|
20240812,170900,5121962060,14930,14930,14930,14930,0
|
|
20240812,170800,5121962060,14930,14930,14930,14930,0
|
|
20240812,170700,5121962060,14930,14930,14930,14930,0
|
|
20240812,170600,5121962060,14930,14930,14930,14930,0
|
|
20240812,170500,5121962060,14930,14930,14930,14930,0
|
|
20240812,170400,5121962060,14930,14930,14930,14930,0
|
|
20240812,170300,5121962060,14930,14930,14930,14930,0
|
|
20240812,170200,5121962060,14930,14930,14930,14930,0
|
|
20240812,170100,5121962060,14930,14930,14930,14930,0
|
|
20240812,170000,5121962060,14930,14930,14930,14930,0
|
|
20240812,165900,5121962060,14930,14930,14930,14930,0
|
|
20240812,165800,5121962060,14930,14930,14930,14930,0
|
|
20240812,165700,5121962060,14930,14930,14930,14930,0
|
|
20240812,165600,5121962060,14930,14930,14930,14930,0
|
|
20240812,165500,5121962060,14930,14930,14930,14930,0
|
|
20240812,165400,5121962060,14930,14930,14930,14930,0
|
|
20240812,165300,5121962060,14930,14930,14930,14930,0
|
|
20240812,165200,5121962060,14930,14930,14930,14930,0
|
|
20240812,165100,5121962060,14930,14930,14930,14930,0
|
|
20240812,165000,5121962060,14930,14930,14930,14930,0
|
|
20240812,164900,5121962060,14930,14930,14930,14930,0
|
|
20240812,164800,5121962060,14930,14930,14930,14930,0
|
|
20240812,164700,5121962060,14930,14930,14930,14930,0
|
|
20240812,164600,5121962060,14930,14930,14930,14930,0
|
|
20240812,164500,5121962060,14930,14930,14930,14930,0
|
|
20240812,164400,5121962060,14930,14930,14930,14930,0
|
|
20240812,164300,5121962060,14930,14930,14930,14930,16691
|
|
20240812,164200,5121962060,14930,14930,14930,14930,0
|
|
20240812,164100,5121962060,14930,14930,14930,14930,0
|
|
20240812,164000,5121962060,14930,14930,14930,14930,0
|
|
20240812,163900,5121962060,14930,14930,14930,14930,0
|
|
20240812,163800,5121962060,14930,14930,14930,14930,0
|
|
20240812,163700,5121962060,14930,14930,14930,14930,0
|
|
20240812,163600,5121962060,14930,14930,14930,14930,0
|
|
20240812,163500,5121962060,14930,14930,14930,14930,0
|
|
20240812,163400,5121962060,14930,14930,14930,14930,0
|
|
20240812,163300,5121962060,14930,14930,14930,14930,0
|
|
20240812,163200,5121962060,14930,14930,14930,14930,0
|
|
20240812,163100,5121962060,14930,14930,14930,14930,0
|
|
20240812,163000,5121962060,14930,14930,14930,14930,0
|
|
20240812,162900,5121962060,14930,14930,14930,14930,0
|
|
20240812,162800,5121962060,14930,14930,14930,14930,0
|
|
20240812,162700,5121962060,14930,14930,14930,14930,0
|
|
20240812,162600,5121962060,14930,14930,14930,14930,0
|
|
20240812,162500,5121962060,14930,14930,14930,14930,0
|
|
20240812,162400,5121962060,14930,14930,14930,14930,0
|
|
20240812,162300,5121962060,14930,14930,14930,14930,0
|
|
20240812,162200,5121962060,14930,14930,14930,14930,0
|
|
20240812,162100,5121962060,14930,14930,14930,14930,0
|
|
20240812,162000,5121962060,14930,14930,14930,14930,0
|
|
20240812,161900,5121962060,14930,14930,14930,14930,0
|
|
20240812,161800,5121962060,14930,14930,14930,14930,0
|
|
20240812,161700,5121962060,14930,14930,14930,14930,0
|
|
20240812,161600,5121962060,14930,14930,14930,14930,0
|
|
20240812,161500,5121962060,14930,14930,14930,14930,0
|
|
20240812,161400,5121962060,14930,14930,14930,14930,0
|
|
20240812,161300,5121962060,14930,14930,14930,14930,16691
|
|
20240812,161200,5121962060,14930,14930,14930,14930,0
|
|
20240812,161100,5121962060,14930,14930,14930,14930,0
|
|
20240812,161000,5121962060,14930,14930,14930,14930,0
|
|
20240812,160900,5121962060,14930,14930,14930,14930,0
|
|
20240812,160800,5121962060,14930,14930,14930,14930,0
|
|
20240812,160700,5121962060,14930,14930,14930,14930,0
|
|
20240812,160600,5121962060,14930,14930,14930,14930,0
|
|
20240812,160500,5121962060,14930,14930,14930,14930,0
|
|
20240812,160400,5121962060,14930,14930,14930,14930,0
|
|
20240812,160300,5121962060,14930,14930,14930,14930,0
|
|
20240812,160200,5121962060,14930,14930,14930,14930,0
|
|
20240812,160100,5121962060,14930,14930,14930,14930,0
|
|
20240812,160000,5121962060,14930,14930,14930,14930,0
|
|
20240812,155900,5121962060,14930,14930,14930,14930,0
|
|
20240812,155800,5121962060,14930,14930,14930,14930,0
|
|
20240812,155700,5121962060,14930,14930,14930,14930,0
|
|
20240812,155600,5121962060,14930,14930,14930,14930,0
|
|
20240812,155500,5121962060,14930,14930,14930,14930,0
|
|
20240812,155400,5121962060,14930,14930,14930,14930,0
|
|
20240812,155300,5121962060,14930,14930,14930,14930,0
|
|
20240812,155200,5121962060,14930,14930,14930,14930,0
|
|
20240812,155100,5121962060,14930,14930,14930,14930,0
|
|
20240812,155000,5121962060,14930,14930,14930,14930,0
|
|
20240812,154900,5121962060,14930,14930,14930,14930,0
|
|
20240812,154800,5121962060,14930,14930,14930,14930,0
|
|
20240812,154700,5121962060,14930,14930,14930,14930,0
|
|
20240812,154600,5121962060,14930,14930,14930,14930,0
|
|
20240812,154500,5121962060,14930,14930,14930,14930,0
|
|
20240812,154400,5121962060,14930,14930,14930,14930,0
|
|
20240812,154300,5121962060,14930,14930,14930,14930,16691
|
|
20240812,154200,5121962060,14930,14930,14930,14930,0
|
|
20240812,154100,5121962060,14930,14930,14930,14930,0
|
|
20240812,154000,5121962060,14930,14930,14930,14930,0
|
|
20240812,153900,5121962060,14930,14930,14930,14930,0
|
|
20240812,153800,5121962060,14930,14930,14930,14930,0
|
|
20240812,153700,5121962060,14930,14930,14930,14930,0
|
|
20240812,153600,5121962060,14930,14930,14930,14930,0
|
|
20240812,153500,5121962060,14930,14930,14930,14930,0
|
|
20240812,153400,5121962060,14930,14930,14930,14930,0
|
|
20240812,153300,5121962060,14930,14930,14930,14930,0
|
|
20240812,153200,5121962060,14930,14930,14930,14930,0
|
|
20240812,153100,5121962060,14930,14930,14930,14930,0
|
|
20240812,153000,5121962060,14930,14930,14930,14930,16691
|
|
20240812,152900,4872765430,14880,14880,14880,14880,0
|
|
20240812,152800,4872765430,14880,14880,14880,14880,0
|
|
20240812,152700,4872765430,14880,14880,14880,14880,0
|
|
20240812,152600,4872765430,14880,14880,14880,14880,0
|
|
20240812,152500,4872765430,14880,14880,14880,14880,0
|
|
20240812,152400,4872765430,14880,14880,14880,14880,0
|
|
20240812,152300,4872765430,14880,14880,14880,14880,0
|
|
20240812,152200,4872765430,14880,14880,14880,14880,0
|
|
20240812,152100,4872765430,14880,14880,14880,14880,0
|
|
20240812,152000,4872765430,14880,14880,14880,14880,0
|
|
20240812,151900,4872765430,14880,14910,14930,14880,9967
|
|
20240812,151800,4724339430,14910,14910,14920,14910,474
|
|
20240812,151700,4717271630,14910,14920,14940,14910,1214
|
|
20240812,151600,4699154320,14930,14900,14930,14900,4902
|
|
20240812,151500,4626052800,14900,14890,14900,14890,1460
|
|
20240812,151400,4604303970,14900,14890,14900,14890,578
|
|
20240812,151300,4595696960,14900,14890,14900,14890,1161
|
|
20240812,151200,4578408930,14890,14900,14900,14890,747
|
|
20240812,151100,4567284230,14910,14920,14920,14900,5101
|
|
20240812,151000,4491254460,14920,14920,14920,14910,1127
|
|
20240812,150900,4474446700,14920,14920,14930,14920,153
|
|
20240812,150800,4472163920,14920,14920,14930,14910,3728
|
|
20240812,150700,4416542490,14930,14930,14940,14930,183
|
|
20240812,150600,4413810290,14930,14920,14930,14920,790
|
|
20240812,150500,4402021080,14930,14920,14930,14920,734
|
|
20240812,150400,4391068450,14930,14930,14930,14920,51
|
|
20240812,150300,4390307040,14930,14920,14930,14920,485
|
|
20240812,150200,4383070480,14920,14930,14930,14920,1617
|
|
20240812,150100,4358938920,14920,14930,14930,14920,681
|
|
20240812,150000,4348777790,14930,14940,14940,14930,1664
|
|
20240812,145900,4323932170,14940,14940,14940,14930,215
|
|
20240812,145800,4320721430,14940,14930,14940,14930,740
|
|
20240812,145700,4309672810,14930,14940,14940,14930,1081
|
|
20240812,145600,4293532920,14940,14930,14940,14930,239
|
|
20240812,145500,4289963280,14930,14930,14940,14930,280
|
|
20240812,145400,4285782520,14920,14920,14930,14920,698
|
|
20240812,145300,4275367990,14930,14930,14930,14930,593
|
|
20240812,145200,4266514500,14930,14940,14940,14930,118
|
|
20240812,145100,4264752130,14930,14930,14940,14930,124
|
|
20240812,145000,4262900350,14930,14930,14930,14920,111
|
|
20240812,144900,4261243780,14920,14920,14920,14910,209
|
|
20240812,144800,4258125640,14920,14910,14920,14900,1213
|
|
20240812,144700,4240040100,14920,14920,14930,14910,100
|
|
20240812,144600,4238548030,14920,14930,14940,14920,1035
|
|
20240812,144500,4223105440,14920,14930,14930,14920,128
|
|
20240812,144400,4221195020,14920,14940,14940,14920,60
|
|
20240812,144300,4220298870,14940,14940,14940,14940,37
|
|
20240812,144200,4219746090,14930,14930,14930,14930,123
|
|
20240812,144100,4217909700,14930,14940,14940,14920,1194
|
|
20240812,144000,4200082950,14940,14940,14940,14930,1330
|
|
20240812,143900,4180212770,14940,14920,14940,14920,615
|
|
20240812,143800,4171030210,14930,14930,14930,14920,758
|
|
20240812,143700,4159714800,14930,14930,14930,14930,60
|
|
20240812,143600,4158819000,14930,14930,14930,14920,82
|
|
20240812,143500,4157594940,14930,14930,14930,14920,156
|
|
20240812,143400,4155266860,14920,14920,14920,14920,816
|
|
20240812,143300,4143092140,14920,14920,14920,14900,1509
|
|
20240812,143200,4120592450,14920,14910,14920,14910,40
|
|
20240812,143100,4119995680,14920,14900,14920,14900,146
|
|
20240812,143000,4117818720,14920,14910,14920,14910,111
|
|
20240812,142900,4116163700,14910,14910,14910,14900,58
|
|
20240812,142800,4115299020,14900,14920,14920,14900,496
|
|
20240812,142700,4107905880,14910,14920,14920,14910,1353
|
|
20240812,142600,4087730330,14920,14920,14920,14920,352
|
|
20240812,142500,4082478490,14910,14910,14920,14910,319
|
|
20240812,142400,4077721190,14910,14920,14920,14910,37
|
|
20240812,142300,4077169160,14920,14910,14920,14910,869
|
|
20240812,142200,4064212350,14910,14900,14910,14900,909
|
|
20240812,142100,4050667840,14900,14900,14900,14900,87
|
|
20240812,142000,4049371540,14900,14900,14900,14890,628
|
|
20240812,141900,4040014620,14890,14900,14900,14890,1434
|
|
20240812,141800,4018648970,14890,14900,14900,14890,191
|
|
20240812,141700,4015804770,14900,14900,14900,14890,70
|
|
20240812,141600,4014762050,14900,14880,14900,14880,55
|
|
20240812,141500,4013942750,14890,14890,14890,14890,57
|
|
20240812,141400,4013094020,14890,14890,14900,14890,57
|
|
20240812,141300,4012244930,14890,14890,14890,14880,349
|
|
20240812,141200,4007051400,14890,14890,14890,14890,817
|
|
20240812,141100,3994886270,14900,14890,14900,14890,138
|
|
20240812,141000,3992831080,14890,14900,14900,14890,749
|
|
20240812,140900,3981676960,14890,14900,14900,14890,60
|
|
20240812,140800,3980782990,14900,14900,14900,14890,245
|
|
20240812,140700,3977134510,14900,14900,14900,14890,513
|
|
20240812,140600,3969495210,14890,14890,14900,14890,283
|
|
20240812,140500,3965281250,14900,14900,14900,14900,889
|
|
20240812,140400,3952035150,14900,14890,14900,14890,83
|
|
20240812,140300,3950798460,14900,14890,14900,14890,547
|
|
20240812,140200,3942651280,14900,14890,14900,14890,680
|
|
20240812,140100,3932524300,14890,14890,14890,14890,0
|
|
20240812,140000,3932524300,14890,14890,14900,14890,232
|
|
20240812,135900,3929069810,14890,14870,14900,14870,62
|
|
20240812,135800,3928146540,14870,14870,14870,14860,89
|
|
20240812,135700,3926823290,14870,14860,14870,14860,719
|
|
20240812,135600,3916133110,14850,14860,14860,14850,1178
|
|
20240812,135500,3898633320,14870,14870,14870,14860,334
|
|
20240812,135400,3893669630,14860,14890,14890,14860,6336
|
|
20240812,135300,3799413420,14900,14930,14930,14890,9426
|
|
20240812,135200,3658891200,14930,14920,14930,14920,56
|
|
20240812,135100,3658055250,14920,14930,14930,14920,40
|
|
20240812,135000,3657458230,14930,14920,14930,14920,672
|
|
20240812,134900,3647431850,14920,14920,14920,14920,0
|
|
20240812,134800,3647431850,14920,14930,14930,14920,759
|
|
20240812,134700,3636100560,14930,14930,14930,14930,437
|
|
20240812,134600,3629576150,14930,14940,14940,14930,1320
|
|
20240812,134500,3609868370,14940,14930,14940,14930,39
|
|
20240812,134400,3609285890,14940,14950,14950,14940,1758
|
|
20240812,134300,3583020910,14940,14950,14950,14940,21
|
|
20240812,134200,3582707150,14950,14950,14950,14950,17
|
|
20240812,134100,3582453000,14940,14940,14950,14940,34
|
|
20240812,134000,3581945030,14940,14940,14940,14940,201
|
|
20240812,133900,3578942090,14940,14950,14950,14940,60
|
|
20240812,133800,3578045100,14940,14950,14950,14940,530
|
|
20240812,133700,3570126160,14950,14950,14950,14950,26
|
|
20240812,133600,3569737460,14940,14950,14950,14940,624
|
|
20240812,133500,3560413830,14950,14940,14950,14940,26
|
|
20240812,133400,3560025320,14940,14940,14940,14940,686
|
|
20240812,133300,3549776480,14940,14940,14940,14930,283
|
|
20240812,133200,3545550130,14930,14930,14930,14930,275
|
|
20240812,133100,3541444380,14920,14910,14920,14910,324
|
|
20240812,133000,3536611530,14910,14920,14920,14910,224
|
|
20240812,132900,3533271620,14910,14910,14920,14910,252
|
|
20240812,132800,3529514280,14910,14910,14930,14900,1125
|
|
20240812,132700,3512744940,14900,14930,14930,14900,9019
|
|
20240812,132600,3378239310,14930,14940,14940,14930,953
|
|
20240812,132500,3364010670,14930,14940,14940,14930,293
|
|
20240812,132400,3359633860,14950,14950,14950,14950,51
|
|
20240812,132300,3358871410,14950,14950,14950,14940,1250
|
|
20240812,132200,3340196080,14940,14940,14940,14940,546
|
|
20240812,132100,3332038840,14940,14940,14950,14940,2061
|
|
20240812,132000,3301247380,14950,14950,14950,14940,1091
|
|
20240812,131900,3284943350,14950,14960,14960,14940,3744
|
|
20240812,131800,3228975050,14970,14960,14970,14960,350
|
|
20240812,131700,3223738550,14960,14960,14970,14960,576
|
|
20240812,131600,3215121410,14960,14970,14970,14960,239
|
|
20240812,131500,3211545960,14970,14960,14970,14960,71
|
|
20240812,131400,3210483280,14960,14960,14960,14960,91
|
|
20240812,131300,3209121920,14970,14960,14970,14960,637
|
|
20240812,131200,3199591400,14960,14960,14960,14960,111
|
|
20240812,131100,3197930840,14950,14950,14960,14950,270
|
|
20240812,131000,3193891840,14950,14950,14960,14950,157
|
|
20240812,130900,3191544510,14960,14950,14960,14950,517
|
|
20240812,130800,3183814190,14960,14960,14960,14960,194
|
|
20240812,130700,3180911950,14960,14970,14970,14960,440
|
|
20240812,130600,3174329380,14970,14970,14970,14960,118
|
|
20240812,130500,3172563100,14970,14960,14970,14960,24
|
|
20240812,130400,3172204010,14960,14970,14970,14950,3684
|
|
20240812,130300,3117075070,14980,14990,14990,14980,2209
|
|
20240812,130200,3083973400,14990,14990,14990,14990,116
|
|
20240812,130100,3082234560,14990,15000,15000,14990,321
|
|
20240812,130000,3077420730,15000,15000,15000,14990,490
|
|
20240812,125900,3070075410,14990,15000,15000,14990,137
|
|
20240812,125800,3068020490,15000,15010,15030,15000,3041
|
|
20240812,125700,3022386530,15010,15030,15030,15010,826
|
|
20240812,125600,3009985250,15030,15030,15030,15030,23
|
|
20240812,125500,3009639560,15020,15020,15020,15020,102
|
|
20240812,125400,3008107520,15020,15020,15020,15020,105
|
|
20240812,125300,3006530420,15020,15020,15020,15010,40
|
|
20240812,125200,3005929870,15030,15030,15030,15020,107
|
|
20240812,125100,3004321720,15030,15020,15030,15020,112
|
|
20240812,125000,3002639470,15020,15020,15020,15020,180
|
|
20240812,124900,2999935870,15020,15040,15040,15020,511
|
|
20240812,124800,2992259950,15040,15030,15040,15030,183
|
|
20240812,124700,2989509250,15030,15040,15050,15030,183
|
|
20240812,124600,2986757460,15050,15050,15050,15040,70
|
|
20240812,124500,2985704140,15050,15030,15060,15030,748
|
|
20240812,124400,2974446360,15030,15000,15030,15000,679
|
|
20240812,124300,2964248490,15000,15000,15000,14990,883
|
|
20240812,124200,2951003680,14990,14990,14990,14990,203
|
|
20240812,124100,2947960710,14980,14980,14980,14980,134
|
|
20240812,124000,2945953390,14990,14970,14990,14970,207
|
|
20240812,123900,2942852050,14970,14970,14970,14970,32
|
|
20240812,123800,2942373010,14970,14970,14970,14970,25
|
|
20240812,123700,2941998760,14970,14960,14970,14960,104
|
|
20240812,123600,2940442900,14970,14980,14980,14970,213
|
|
20240812,123500,2937252170,14980,14960,14980,14950,926
|
|
20240812,123400,2923399370,14960,14960,14970,14960,1172
|
|
20240812,123300,2905866150,14970,14970,14970,14970,688
|
|
20240812,123200,2895566790,14970,14960,14970,14960,277
|
|
20240812,123100,2891422270,14970,14980,14980,14970,3196
|
|
20240812,123000,2843578040,14980,14980,14980,14970,257
|
|
20240812,122900,2839728870,14980,14980,14990,14980,1024
|
|
20240812,122800,2824388810,14990,14990,14990,14990,104
|
|
20240812,122700,2822829850,14990,14990,14990,14990,187
|
|
20240812,122600,2820026720,14990,14990,14990,14990,620
|
|
20240812,122500,2810732920,14990,14990,14990,14990,331
|
|
20240812,122400,2805771230,14990,15000,15000,14990,1164
|
|
20240812,122300,2788316490,15010,15000,15010,15000,89
|
|
20240812,122200,2786981480,15000,15000,15010,15000,19
|
|
20240812,122100,2786696470,15000,15000,15000,15000,134
|
|
20240812,122000,2784686470,15000,15000,15000,14990,169
|
|
20240812,121900,2782151650,15000,15000,15000,15000,356
|
|
20240812,121800,2776811650,14990,15000,15000,14990,526
|
|
20240812,121700,2768921850,15000,14990,15000,14990,1030
|
|
20240812,121600,2753474540,14990,15000,15000,14990,98
|
|
20240812,121500,2752005050,15000,15000,15000,14990,32
|
|
20240812,121400,2751525230,14990,14990,15000,14990,43
|
|
20240812,121300,2750880350,14990,15000,15000,14990,19
|
|
20240812,121200,2750595530,14990,14990,14990,14990,100
|
|
20240812,121100,2749096530,15000,15000,15000,15000,2
|
|
20240812,121000,2749066530,14990,15000,15000,14990,389
|
|
20240812,120900,2743235410,15000,15000,15000,14990,73
|
|
20240812,120800,2742140970,14990,14980,14990,14980,99
|
|
20240812,120700,2740657360,14980,14980,14980,14970,196
|
|
20240812,120600,2737721560,14980,14980,14980,14970,153
|
|
20240812,120500,2735431020,14980,15000,15000,14980,751
|
|
20240812,120400,2724177970,15000,15000,15010,15000,513
|
|
20240812,120300,2716478970,15000,15000,15000,14990,549
|
|
20240812,120200,2708246820,15000,15000,15000,15000,776
|
|
20240812,120100,2696606820,15010,15000,15010,15000,241
|
|
20240812,120000,2692991690,15010,15010,15010,15010,96
|
|
20240812,115900,2691550730,15010,15010,15010,15000,129
|
|
20240812,115800,2689614550,15000,15000,15000,15000,1018
|
|
20240812,115700,2674344550,15010,15010,15010,15000,181
|
|
20240812,115600,2671629430,15020,15010,15020,15010,159
|
|
20240812,115500,2669241660,15010,15000,15010,15000,53
|
|
20240812,115400,2668446150,15000,15000,15000,14990,735
|
|
20240812,115300,2657421160,14990,15010,15010,14990,774
|
|
20240812,115200,2645810340,15010,15000,15010,15000,56
|
|
20240812,115100,2644970320,15000,14990,15000,14990,170
|
|
20240812,115000,2642421100,14990,14990,14990,14990,106
|
|
20240812,114900,2640832160,14990,14980,14990,14980,379
|
|
20240812,114800,2635151360,14980,14970,14980,14950,547
|
|
20240812,114700,2626968480,14960,14980,14990,14960,2836
|
|
20240812,114600,2584525370,14970,15010,15010,14970,5394
|
|
20240812,114500,2503678180,15020,15010,15020,15000,195
|
|
20240812,114400,2500751400,15010,15010,15020,15010,101
|
|
20240812,114300,2499234990,15010,15020,15020,15010,205
|
|
20240812,114200,2496155950,15020,15010,15020,15000,3262
|
|
20240812,114100,2447209030,15010,15020,15030,15010,378
|
|
20240812,114000,2441531670,15020,15020,15020,15020,78
|
|
20240812,113900,2440360110,15020,15020,15020,15020,608
|
|
20240812,113800,2431227950,15020,15050,15050,15020,1030
|
|
20240812,113700,2415739510,15050,15060,15060,15050,28
|
|
20240812,113600,2415318010,15050,15050,15050,15050,245
|
|
20240812,113500,2411630760,15050,15050,15050,15040,127
|
|
20240812,113400,2409719580,15050,15040,15050,15040,2
|
|
20240812,113300,2409689490,15050,15050,15050,15050,166
|
|
20240812,113200,2407191190,15050,15050,15050,15050,19
|
|
20240812,113100,2406905240,15050,15040,15050,15030,107
|
|
20240812,113000,2405296140,15040,15030,15040,15030,1111
|
|
20240812,112900,2388593010,15020,15030,15030,15020,94
|
|
20240812,112800,2387181080,15020,15030,15030,15020,426
|
|
20240812,112700,2380778480,15030,15040,15050,15030,49
|
|
20240812,112600,2380041410,15040,15020,15040,15020,81
|
|
20240812,112500,2378824280,15040,15020,15040,15020,321
|
|
20240812,112400,2373999280,15030,15030,15030,15030,86
|
|
20240812,112300,2372706700,15020,15040,15040,15020,127
|
|
20240812,112200,2370798210,15030,15020,15040,15020,179
|
|
20240812,112100,2368109260,15020,15030,15030,15020,399
|
|
20240812,112000,2362115980,15030,15040,15040,15030,1827
|
|
20240812,111900,2334655570,15030,15030,15030,15030,18
|
|
20240812,111800,2334385030,15040,15030,15040,15030,17
|
|
20240812,111700,2334129470,15020,15030,15030,15020,967
|
|
20240812,111600,2319600650,15020,15050,15050,15020,455
|
|
20240812,111500,2312761220,15040,15040,15040,15040,654
|
|
20240812,111400,2302925060,15040,15040,15040,15030,684
|
|
20240812,111300,2292640700,15060,15040,15060,15040,527
|
|
20240812,111200,2284714460,15060,15050,15060,15030,354
|
|
20240812,111100,2279385000,15030,15040,15040,15030,485
|
|
20240812,111000,2272094920,15030,15030,15030,15030,0
|
|
20240812,110900,2272094920,15030,15020,15030,15010,448
|
|
20240812,110800,2265368610,15020,15030,15030,15020,328
|
|
20240812,110700,2260441770,15030,15020,15040,15020,342
|
|
20240812,110600,2255301700,15010,15010,15010,15000,1220
|
|
20240812,110500,2236998500,15010,15000,15010,15000,415
|
|
20240812,110400,2230771810,15000,14990,15000,14990,125
|
|
20240812,110300,2228896990,15000,15000,15010,15000,340
|
|
20240812,110200,2223796780,15000,15000,15000,15000,1254
|
|
20240812,110100,2204986780,15000,15000,15000,14990,661
|
|
20240812,110000,2195071800,15000,15050,15050,15000,9343
|
|
20240812,105900,2054808710,15050,15050,15050,15050,144
|
|
20240812,105800,2052641510,15060,15060,15060,15060,362
|
|
20240812,105700,2047189790,15070,15090,15090,15070,919
|
|
20240812,105600,2033330740,15090,15070,15090,15070,578
|
|
20240812,105500,2024611420,15070,15070,15070,15070,303
|
|
20240812,105400,2020045210,15070,15080,15080,15050,1371
|
|
20240812,105300,1999394590,15080,15080,15090,15080,703
|
|
20240812,105200,1988789350,15080,15070,15080,15050,92
|
|
20240812,105100,1987402720,15050,15040,15050,15040,1722
|
|
20240812,105000,1961490870,15040,15050,15050,15040,847
|
|
20240812,104900,1948744820,15060,15060,15060,15050,1493
|
|
20240812,104800,1926265020,15060,15070,15070,15060,573
|
|
20240812,104700,1917635620,15070,15070,15070,15070,317
|
|
20240812,104600,1912858430,15100,15100,15100,15070,208
|
|
20240812,104500,1909721230,15100,15070,15120,15060,1746
|
|
20240812,104400,1883366200,15070,15080,15100,15070,351
|
|
20240812,104300,1878072170,15090,15110,15110,15090,330
|
|
20240812,104200,1873090600,15110,15110,15110,15100,1773
|
|
20240812,104100,1846304070,15110,15120,15120,15110,301
|
|
20240812,104000,1841752960,15120,15130,15130,15110,812
|
|
20240812,103900,1829482380,15110,15130,15130,15100,979
|
|
20240812,103800,1814681800,15140,15130,15140,15130,24
|
|
20240812,103700,1814318540,15130,15110,15130,15110,163
|
|
20240812,103600,1811854290,15100,15100,15110,15090,506
|
|
20240812,103500,1804214770,15100,15110,15130,15090,2579
|
|
20240812,103400,1765255370,15110,15170,15170,15110,3710
|
|
20240812,103300,1709075680,15170,15170,15170,15160,257
|
|
20240812,103200,1705179500,15170,15160,15170,15160,918
|
|
20240812,103100,1691262580,15160,15170,15170,15160,318
|
|
20240812,103000,1686441580,15160,15160,15170,15160,313
|
|
20240812,102900,1681695990,15160,15170,15170,15160,228
|
|
20240812,102800,1678237510,15160,15160,15160,15150,1092
|
|
20240812,102700,1661682950,15170,15200,15200,15170,1555
|
|
20240812,102600,1638072420,15220,15200,15220,15200,1857
|
|
20240812,102500,1609817640,15200,15190,15200,15190,498
|
|
20240812,102400,1602248050,15190,15190,15200,15190,2645
|
|
20240812,102300,1562067530,15190,15190,15190,15190,78
|
|
20240812,102200,1560882710,15190,15200,15200,15190,445
|
|
20240812,102100,1554119160,15210,15160,15210,15160,831
|
|
20240812,102000,1541504460,15160,15170,15180,15160,573
|
|
20240812,101900,1532808820,15170,15170,15170,15160,357
|
|
20240812,101800,1527394690,15170,15180,15180,15170,436
|
|
20240812,101700,1520779260,15160,15180,15190,15160,807
|
|
20240812,101600,1508535520,15190,15190,15190,15190,14
|
|
20240812,101500,1508322860,15190,15210,15210,15190,1273
|
|
20240812,101400,1488974910,15220,15210,15220,15210,157
|
|
20240812,101300,1486586350,15210,15200,15210,15200,31
|
|
20240812,101200,1486114850,15210,15200,15210,15200,26
|
|
20240812,101100,1485719640,15190,15170,15190,15170,58
|
|
20240812,101000,1484839590,15170,15180,15180,15170,1200
|
|
20240812,100900,1466633590,15170,15180,15180,15170,539
|
|
20240812,100800,1458454390,15200,15170,15200,15170,214
|
|
20240812,100700,1455207980,15160,15180,15200,15160,89
|
|
20240812,100600,1453857080,15200,15160,15200,15160,341
|
|
20240812,100500,1448686920,15150,15160,15170,15150,1454
|
|
20240812,100400,1426646290,15160,15190,15190,15160,1588
|
|
20240812,100300,1402534970,15200,15200,15210,15200,705
|
|
20240812,100200,1391818920,15190,15190,15190,15190,206
|
|
20240812,100100,1388689780,15190,15170,15190,15170,724
|
|
20240812,100000,1377700840,15170,15230,15230,15170,4893
|
|
20240812,095900,1303301110,15230,15230,15240,15220,373
|
|
20240812,095800,1297620390,15230,15210,15230,15210,249
|
|
20240812,095700,1293829660,15220,15230,15230,15210,1143
|
|
20240812,095600,1276428750,15230,15250,15260,15230,1621
|
|
20240812,095500,1251726440,15260,15250,15260,15250,153
|
|
20240812,095400,1249392970,15250,15260,15260,15250,507
|
|
20240812,095300,1241661020,15260,15250,15260,15240,535
|
|
20240812,095200,1233504730,15250,15210,15270,15210,1737
|
|
20240812,095100,1207028750,15210,15180,15210,15170,160
|
|
20240812,095000,1204597990,15180,15170,15190,15170,875
|
|
20240812,094900,1191319910,15170,15170,15170,15160,869
|
|
20240812,094800,1178137470,15170,15190,15190,15160,1360
|
|
20240812,094700,1157497710,15190,15240,15240,15190,741
|
|
20240812,094600,1146224450,15240,15250,15250,15240,302
|
|
20240812,094500,1141618960,15260,15210,15260,15210,1116
|
|
20240812,094400,1124625650,15210,15180,15210,15180,122
|
|
20240812,094300,1122773120,15180,15180,15180,15180,650
|
|
20240812,094200,1112906120,15180,15180,15180,15180,475
|
|
20240812,094100,1105695620,15180,15220,15220,15180,1956
|
|
20240812,094000,1075958450,15220,15250,15250,15220,855
|
|
20240812,093900,1062933620,15240,15230,15240,15230,436
|
|
20240812,093800,1056291980,15240,15240,15240,15240,666
|
|
20240812,093700,1046142140,15240,15250,15260,15240,2851
|
|
20240812,093600,1002680950,15250,15270,15270,15240,3948
|
|
20240812,093500,942465700,15290,15300,15300,15280,1185
|
|
20240812,093400,924338080,15300,15310,15320,15300,482
|
|
20240812,093300,916962670,15300,15300,15320,15300,561
|
|
20240812,093200,908371420,15300,15340,15350,15300,2402
|
|
20240812,093100,871551460,15310,15350,15350,15310,1857
|
|
20240812,093000,843066370,15360,15340,15360,15340,914
|
|
20240812,092900,829033520,15360,15360,15380,15360,541
|
|
20240812,092800,820723330,15380,15380,15380,15370,1851
|
|
20240812,092700,792255100,15380,15380,15380,15370,1103
|
|
20240812,092600,775293950,15380,15370,15380,15330,687
|
|
20240812,092500,764738300,15370,15390,15400,15370,1796
|
|
20240812,092400,737088160,15370,15410,15410,15360,279
|
|
20240812,092300,732801150,15410,15310,15410,15300,6543
|
|
20240812,092200,632409200,15310,15260,15310,15260,3379
|
|
20240812,092100,580767470,15260,15260,15280,15240,1582
|
|
20240812,092000,556615790,15260,15240,15260,15220,818
|
|
20240812,091900,544151240,15220,15250,15260,15210,5359
|
|
20240812,091800,462482160,15240,15240,15250,15210,1842
|
|
20240812,091700,434423860,15240,15220,15240,15220,1421
|
|
20240812,091600,412781550,15230,15220,15230,15220,594
|
|
20240812,091500,403737990,15220,15230,15230,15200,887
|
|
20240812,091400,390244390,15230,15200,15240,15200,1045
|
|
20240812,091300,374345960,15200,15180,15200,15180,654
|
|
20240812,091200,364414760,15180,15140,15190,15140,1395
|
|
20240812,091100,343254820,15140,15150,15150,15120,1470
|
|
20240812,091000,321013000,15160,15140,15170,15140,426
|
|
20240812,090900,314554110,15170,15120,15170,15120,778
|
|
20240812,090800,302782400,15100,15050,15100,15050,2402
|
|
20240812,090700,266541360,15050,15050,15090,15010,2131
|
|
20240812,090600,234467270,15060,15050,15060,15040,760
|
|
20240812,090500,223027160,15060,15040,15060,15010,1793
|
|
20240812,090400,196082610,15040,15020,15040,15020,494
|
|
20240812,090300,188658830,15020,14950,15040,14950,294
|
|
20240812,090200,184255910,14950,14950,15000,14950,849
|
|
20240812,090100,171555070,14940,14950,14990,14910,2017
|
|
20240812,090000,141419740,14910,14970,15000,14910,9003
|