618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191500,5371113860,13600,13600,13600,13600,3978
|
|
20240809,191400,5371113860,13600,13600,13600,13600,0
|
|
20240809,191300,5371113860,13600,13600,13600,13600,0
|
|
20240809,191200,5371113860,13600,13600,13600,13600,0
|
|
20240809,191100,5371113860,13600,13600,13600,13600,0
|
|
20240809,191000,5371113860,13600,13600,13600,13600,0
|
|
20240809,190900,5371113860,13600,13600,13600,13600,0
|
|
20240809,190800,5371113860,13600,13600,13600,13600,0
|
|
20240809,190700,5371113860,13600,13600,13600,13600,0
|
|
20240809,190600,5371113860,13600,13600,13600,13600,0
|
|
20240809,190500,5371113860,13600,13600,13600,13600,0
|
|
20240809,190400,5371113860,13600,13600,13600,13600,0
|
|
20240809,190300,5371113860,13600,13600,13600,13600,0
|
|
20240809,190200,5371113860,13600,13600,13600,13600,0
|
|
20240809,190100,5371113860,13600,13600,13600,13600,0
|
|
20240809,190000,5371113860,13600,13600,13600,13600,0
|
|
20240809,185900,5371113860,13600,13600,13600,13600,0
|
|
20240809,185800,5371113860,13600,13600,13600,13600,0
|
|
20240809,185700,5371113860,13600,13600,13600,13600,0
|
|
20240809,185600,5371113860,13600,13600,13600,13600,0
|
|
20240809,185500,5371113860,13600,13600,13600,13600,0
|
|
20240809,185400,5371113860,13600,13600,13600,13600,0
|
|
20240809,185300,5371113860,13600,13600,13600,13600,0
|
|
20240809,185200,5371113860,13600,13600,13600,13600,0
|
|
20240809,185100,5371113860,13600,13600,13600,13600,0
|
|
20240809,185000,5371113860,13600,13600,13600,13600,0
|
|
20240809,184900,5371113860,13600,13600,13600,13600,0
|
|
20240809,184800,5371113860,13600,13600,13600,13600,0
|
|
20240809,184700,5371113860,13600,13600,13600,13600,0
|
|
20240809,184600,5371113860,13600,13600,13600,13600,0
|
|
20240809,184500,5371113860,13600,13600,13600,13600,3978
|
|
20240809,184400,5371113860,13600,13600,13600,13600,0
|
|
20240809,184300,5371113860,13600,13600,13600,13600,0
|
|
20240809,184200,5371113860,13600,13600,13600,13600,0
|
|
20240809,184100,5371113860,13600,13600,13600,13600,0
|
|
20240809,184000,5371113860,13600,13600,13600,13600,0
|
|
20240809,183900,5371113860,13600,13600,13600,13600,0
|
|
20240809,183800,5371113860,13600,13600,13600,13600,0
|
|
20240809,183700,5371113860,13600,13600,13600,13600,0
|
|
20240809,183600,5371113860,13600,13600,13600,13600,0
|
|
20240809,183500,5371113860,13600,13600,13600,13600,0
|
|
20240809,183400,5371113860,13600,13600,13600,13600,0
|
|
20240809,183300,5371113860,13600,13600,13600,13600,0
|
|
20240809,183200,5371113860,13600,13600,13600,13600,0
|
|
20240809,183100,5371113860,13600,13600,13600,13600,0
|
|
20240809,183000,5371113860,13600,13600,13600,13600,0
|
|
20240809,182900,5371113860,13600,13600,13600,13600,0
|
|
20240809,182800,5371113860,13600,13600,13600,13600,0
|
|
20240809,182700,5371113860,13600,13600,13600,13600,0
|
|
20240809,182600,5371113860,13600,13600,13600,13600,0
|
|
20240809,182500,5371113860,13600,13600,13600,13600,0
|
|
20240809,182400,5371113860,13600,13600,13600,13600,0
|
|
20240809,182300,5371113860,13600,13600,13600,13600,0
|
|
20240809,182200,5371113860,13600,13600,13600,13600,0
|
|
20240809,182100,5371113860,13600,13600,13600,13600,0
|
|
20240809,182000,5371113860,13600,13600,13600,13600,0
|
|
20240809,181900,5371113860,13600,13600,13600,13600,0
|
|
20240809,181800,5371113860,13600,13600,13600,13600,0
|
|
20240809,181700,5371113860,13600,13600,13600,13600,0
|
|
20240809,181600,5371113860,13600,13600,13600,13600,0
|
|
20240809,181500,5371113860,13600,13600,13600,13600,3978
|
|
20240809,181400,5371113860,13600,13600,13600,13600,0
|
|
20240809,181300,5371113860,13600,13600,13600,13600,0
|
|
20240809,181200,5371113860,13600,13600,13600,13600,0
|
|
20240809,181100,5371113860,13600,13600,13600,13600,0
|
|
20240809,181000,5371113860,13600,13600,13600,13600,0
|
|
20240809,180900,5371113860,13600,13600,13600,13600,0
|
|
20240809,180800,5371113860,13600,13600,13600,13600,0
|
|
20240809,180700,5371113860,13600,13600,13600,13600,0
|
|
20240809,180600,5371113860,13600,13600,13600,13600,0
|
|
20240809,180500,5371113860,13600,13600,13600,13600,0
|
|
20240809,180400,5371113860,13600,13600,13600,13600,0
|
|
20240809,180300,5371113860,13600,13600,13600,13600,0
|
|
20240809,180200,5371113860,13600,13600,13600,13600,0
|
|
20240809,180100,5371113860,13600,13600,13600,13600,0
|
|
20240809,180000,5371113860,13600,13600,13600,13600,0
|
|
20240809,175900,5371113860,13600,13600,13600,13600,0
|
|
20240809,175800,5371113860,13600,13600,13600,13600,0
|
|
20240809,175700,5371113860,13600,13600,13600,13600,0
|
|
20240809,175600,5371113860,13600,13600,13600,13600,0
|
|
20240809,175500,5371113860,13600,13600,13600,13600,0
|
|
20240809,175400,5371113860,13600,13600,13600,13600,0
|
|
20240809,175300,5371113860,13600,13600,13600,13600,0
|
|
20240809,175200,5371113860,13600,13600,13600,13600,0
|
|
20240809,175100,5371113860,13600,13600,13600,13600,0
|
|
20240809,175000,5371113860,13600,13600,13600,13600,0
|
|
20240809,174900,5371113860,13600,13600,13600,13600,0
|
|
20240809,174800,5371113860,13600,13600,13600,13600,0
|
|
20240809,174700,5371113860,13600,13600,13600,13600,0
|
|
20240809,174600,5371113860,13600,13600,13600,13600,0
|
|
20240809,174500,5371113860,13600,13600,13600,13600,3978
|
|
20240809,174400,5371113860,13600,13600,13600,13600,0
|
|
20240809,174300,5371113860,13600,13600,13600,13600,0
|
|
20240809,174200,5371113860,13600,13600,13600,13600,0
|
|
20240809,174100,5371113860,13600,13600,13600,13600,0
|
|
20240809,174000,5371113860,13600,13600,13600,13600,0
|
|
20240809,173900,5371113860,13600,13600,13600,13600,0
|
|
20240809,173800,5371113860,13600,13600,13600,13600,0
|
|
20240809,173700,5371113860,13600,13600,13600,13600,0
|
|
20240809,173600,5371113860,13600,13600,13600,13600,0
|
|
20240809,173500,5371113860,13600,13600,13600,13600,0
|
|
20240809,173400,5371113860,13600,13600,13600,13600,0
|
|
20240809,173300,5371113860,13600,13600,13600,13600,0
|
|
20240809,173200,5371113860,13600,13600,13600,13600,0
|
|
20240809,173100,5371113860,13600,13600,13600,13600,0
|
|
20240809,173000,5371113860,13600,13600,13600,13600,0
|
|
20240809,172900,5371113860,13600,13600,13600,13600,0
|
|
20240809,172800,5371113860,13600,13600,13600,13600,0
|
|
20240809,172700,5371113860,13600,13600,13600,13600,0
|
|
20240809,172600,5371113860,13600,13600,13600,13600,0
|
|
20240809,172500,5371113860,13600,13600,13600,13600,0
|
|
20240809,172400,5371113860,13600,13600,13600,13600,0
|
|
20240809,172300,5371113860,13600,13600,13600,13600,0
|
|
20240809,172200,5371113860,13600,13600,13600,13600,0
|
|
20240809,172100,5371113860,13600,13600,13600,13600,0
|
|
20240809,172000,5371113860,13600,13600,13600,13600,0
|
|
20240809,171900,5371113860,13600,13600,13600,13600,0
|
|
20240809,171800,5371113860,13600,13600,13600,13600,0
|
|
20240809,171700,5371113860,13600,13600,13600,13600,0
|
|
20240809,171600,5371113860,13600,13600,13600,13600,0
|
|
20240809,171500,5371113860,13600,13600,13600,13600,3978
|
|
20240809,171400,5371113860,13600,13600,13600,13600,0
|
|
20240809,171300,5371113860,13600,13600,13600,13600,0
|
|
20240809,171200,5371113860,13600,13600,13600,13600,0
|
|
20240809,171100,5371113860,13600,13600,13600,13600,0
|
|
20240809,171000,5371113860,13600,13600,13600,13600,0
|
|
20240809,170900,5371113860,13600,13600,13600,13600,0
|
|
20240809,170800,5371113860,13600,13600,13600,13600,0
|
|
20240809,170700,5371113860,13600,13600,13600,13600,0
|
|
20240809,170600,5371113860,13600,13600,13600,13600,0
|
|
20240809,170500,5371113860,13600,13600,13600,13600,0
|
|
20240809,170400,5371113860,13600,13600,13600,13600,0
|
|
20240809,170300,5371113860,13600,13600,13600,13600,0
|
|
20240809,170200,5371113860,13600,13600,13600,13600,0
|
|
20240809,170100,5371113860,13600,13600,13600,13600,0
|
|
20240809,170000,5371113860,13600,13600,13600,13600,0
|
|
20240809,165900,5371113860,13600,13600,13600,13600,0
|
|
20240809,165800,5371113860,13600,13600,13600,13600,0
|
|
20240809,165700,5371113860,13600,13600,13600,13600,0
|
|
20240809,165600,5371113860,13600,13600,13600,13600,0
|
|
20240809,165500,5371113860,13600,13600,13600,13600,0
|
|
20240809,165400,5371113860,13600,13600,13600,13600,0
|
|
20240809,165300,5371113860,13600,13600,13600,13600,0
|
|
20240809,165200,5371113860,13600,13600,13600,13600,0
|
|
20240809,165100,5371113860,13600,13600,13600,13600,0
|
|
20240809,165000,5371113860,13600,13600,13600,13600,0
|
|
20240809,164900,5371113860,13600,13600,13600,13600,0
|
|
20240809,164800,5371113860,13600,13600,13600,13600,0
|
|
20240809,164700,5371113860,13600,13600,13600,13600,0
|
|
20240809,164600,5371113860,13600,13600,13600,13600,0
|
|
20240809,164500,5371113860,13600,13600,13600,13600,3978
|
|
20240809,164400,5371113860,13600,13600,13600,13600,0
|
|
20240809,164300,5371113860,13600,13600,13600,13600,0
|
|
20240809,164200,5371113860,13600,13600,13600,13600,0
|
|
20240809,164100,5371113860,13600,13600,13600,13600,0
|
|
20240809,164000,5371113860,13600,13600,13600,13600,0
|
|
20240809,163900,5371113860,13600,13600,13600,13600,0
|
|
20240809,163800,5371113860,13600,13600,13600,13600,0
|
|
20240809,163700,5371113860,13600,13600,13600,13600,0
|
|
20240809,163600,5371113860,13600,13600,13600,13600,0
|
|
20240809,163500,5371113860,13600,13600,13600,13600,0
|
|
20240809,163400,5371113860,13600,13600,13600,13600,0
|
|
20240809,163300,5371113860,13600,13600,13600,13600,0
|
|
20240809,163200,5371113860,13600,13600,13600,13600,0
|
|
20240809,163100,5371113860,13600,13600,13600,13600,0
|
|
20240809,163000,5371113860,13600,13600,13600,13600,0
|
|
20240809,162900,5371113860,13600,13600,13600,13600,0
|
|
20240809,162800,5371113860,13600,13600,13600,13600,0
|
|
20240809,162700,5371113860,13600,13600,13600,13600,0
|
|
20240809,162600,5371113860,13600,13600,13600,13600,0
|
|
20240809,162500,5371113860,13600,13600,13600,13600,0
|
|
20240809,162400,5371113860,13600,13600,13600,13600,0
|
|
20240809,162300,5371113860,13600,13600,13600,13600,0
|
|
20240809,162200,5371113860,13600,13600,13600,13600,0
|
|
20240809,162100,5371113860,13600,13600,13600,13600,0
|
|
20240809,162000,5371113860,13600,13600,13600,13600,0
|
|
20240809,161900,5371113860,13600,13600,13600,13600,0
|
|
20240809,161800,5371113860,13600,13600,13600,13600,0
|
|
20240809,161700,5371113860,13600,13600,13600,13600,0
|
|
20240809,161600,5371113860,13600,13600,13600,13600,0
|
|
20240809,161500,5371113860,13600,13600,13600,13600,3978
|
|
20240809,161400,5371113860,13600,13600,13600,13600,0
|
|
20240809,161300,5371113860,13600,13600,13600,13600,0
|
|
20240809,161200,5371113860,13600,13600,13600,13600,0
|
|
20240809,161100,5371113860,13600,13600,13600,13600,0
|
|
20240809,161000,5371113860,13600,13600,13600,13600,0
|
|
20240809,160900,5371113860,13600,13600,13600,13600,0
|
|
20240809,160800,5371113860,13600,13600,13600,13600,0
|
|
20240809,160700,5371113860,13600,13600,13600,13600,0
|
|
20240809,160600,5371113860,13600,13600,13600,13600,0
|
|
20240809,160500,5371113860,13600,13600,13600,13600,0
|
|
20240809,160400,5371113860,13600,13600,13600,13600,0
|
|
20240809,160300,5371113860,13600,13600,13600,13600,0
|
|
20240809,160200,5371113860,13600,13600,13600,13600,0
|
|
20240809,160100,5371113860,13600,13600,13600,13600,0
|
|
20240809,160000,5371113860,13600,13600,13600,13600,0
|
|
20240809,155900,5371113860,13600,13600,13600,13600,0
|
|
20240809,155800,5371113860,13600,13600,13600,13600,0
|
|
20240809,155700,5371113860,13600,13600,13600,13600,0
|
|
20240809,155600,5371113860,13600,13600,13600,13600,0
|
|
20240809,155500,5371113860,13600,13600,13600,13600,0
|
|
20240809,155400,5371113860,13600,13600,13600,13600,0
|
|
20240809,155300,5371113860,13600,13600,13600,13600,0
|
|
20240809,155200,5371113860,13600,13600,13600,13600,0
|
|
20240809,155100,5371113860,13600,13600,13600,13600,0
|
|
20240809,155000,5371113860,13600,13600,13600,13600,0
|
|
20240809,154900,5371113860,13600,13600,13600,13600,0
|
|
20240809,154800,5371113860,13600,13600,13600,13600,0
|
|
20240809,154700,5371113860,13600,13600,13600,13600,0
|
|
20240809,154600,5371113860,13600,13600,13600,13600,0
|
|
20240809,154500,5371113860,13600,13600,13600,13600,3978
|
|
20240809,154400,5371113860,13600,13600,13600,13600,0
|
|
20240809,154300,5371113860,13600,13600,13600,13600,0
|
|
20240809,154200,5371113860,13600,13600,13600,13600,0
|
|
20240809,154100,5371113860,13600,13600,13600,13600,0
|
|
20240809,154000,5371113860,13600,13600,13600,13600,0
|
|
20240809,153900,5371113860,13600,13600,13600,13600,0
|
|
20240809,153800,5371113860,13600,13600,13600,13600,0
|
|
20240809,153700,5371113860,13600,13600,13600,13600,0
|
|
20240809,153600,5371113860,13600,13600,13600,13600,0
|
|
20240809,153500,5371113860,13600,13600,13600,13600,0
|
|
20240809,153400,5371113860,13600,13600,13600,13600,0
|
|
20240809,153300,5371113860,13600,13600,13600,13600,0
|
|
20240809,153200,5371113860,13600,13600,13600,13600,0
|
|
20240809,153100,5371113860,13600,13600,13600,13600,0
|
|
20240809,153000,5371113860,13600,13600,13600,13600,3978
|
|
20240809,152900,5317013060,13490,13490,13490,13490,0
|
|
20240809,152800,5317013060,13490,13490,13490,13490,0
|
|
20240809,152700,5317013060,13490,13490,13490,13490,0
|
|
20240809,152600,5317013060,13490,13490,13490,13490,0
|
|
20240809,152500,5317013060,13490,13490,13490,13490,0
|
|
20240809,152400,5317013060,13490,13490,13490,13490,0
|
|
20240809,152300,5317013060,13490,13490,13490,13490,0
|
|
20240809,152200,5317013060,13490,13490,13490,13490,0
|
|
20240809,152100,5317013060,13490,13490,13490,13490,0
|
|
20240809,152000,5317013060,13490,13490,13490,13490,0
|
|
20240809,151900,5317013060,13490,13500,13520,13470,2885
|
|
20240809,151800,5278108130,13500,13480,13540,13470,2142
|
|
20240809,151700,5249221320,13480,13520,13520,13480,2852
|
|
20240809,151600,5210718470,13540,13570,13570,13500,4758
|
|
20240809,151500,5146391710,13570,13540,13570,13530,447
|
|
20240809,151400,5140341790,13540,13530,13540,13520,909
|
|
20240809,151300,5128048050,13550,13530,13550,13520,4751
|
|
20240809,151200,5063794440,13530,13550,13550,13530,932
|
|
20240809,151100,5051177650,13550,13570,13570,13550,206
|
|
20240809,151000,5048385690,13570,13570,13570,13550,150
|
|
20240809,150900,5046352020,13570,13560,13570,13560,299
|
|
20240809,150800,5042295480,13560,13560,13560,13560,108
|
|
20240809,150700,5040831000,13550,13580,13580,13550,951
|
|
20240809,150600,5027936260,13560,13580,13580,13560,482
|
|
20240809,150500,5021391300,13560,13560,13560,13560,151
|
|
20240809,150400,5019343740,13560,13560,13580,13560,396
|
|
20240809,150300,5013973430,13530,13560,13560,13530,133
|
|
20240809,150200,5012171690,13530,13550,13570,13530,1326
|
|
20240809,150100,4994217120,13570,13600,13610,13550,1929
|
|
20240809,150000,4968017600,13580,13600,13600,13580,1254
|
|
20240809,145900,4950966460,13600,13620,13630,13590,1126
|
|
20240809,145800,4935641140,13630,13620,13630,13610,1036
|
|
20240809,145700,4921526920,13640,13600,13640,13580,1125
|
|
20240809,145600,4906221240,13620,13650,13650,13600,4695
|
|
20240809,145500,4842313150,13650,13650,13650,13650,624
|
|
20240809,145400,4833795550,13650,13640,13650,13630,642
|
|
20240809,145300,4825036200,13650,13640,13650,13640,121
|
|
20240809,145200,4823384650,13640,13650,13650,13640,264
|
|
20240809,145100,4819782630,13640,13650,13660,13640,759
|
|
20240809,145000,4809422110,13660,13670,13670,13660,183
|
|
20240809,144900,4806921160,13670,13660,13680,13660,366
|
|
20240809,144800,4801917350,13660,13670,13670,13660,632
|
|
20240809,144700,4793278100,13660,13650,13660,13650,158
|
|
20240809,144600,4791120120,13660,13660,13670,13650,769
|
|
20240809,144500,4780619450,13660,13660,13670,13660,363
|
|
20240809,144400,4775659800,13660,13670,13670,13660,126
|
|
20240809,144300,4773937570,13670,13670,13670,13670,110
|
|
20240809,144200,4772433870,13660,13670,13670,13660,178
|
|
20240809,144100,4770000670,13660,13680,13680,13660,746
|
|
20240809,144000,4759802480,13670,13670,13670,13670,9
|
|
20240809,143900,4759679450,13670,13670,13690,13670,157
|
|
20240809,143800,4757532170,13670,13670,13670,13670,500
|
|
20240809,143700,4750697170,13670,13690,13690,13670,329
|
|
20240809,143600,4746196480,13690,13690,13690,13670,2158
|
|
20240809,143500,4716654590,13690,13710,13710,13690,242
|
|
20240809,143400,4713339190,13710,13710,13710,13700,128
|
|
20240809,143300,4711584560,13700,13690,13700,13690,968
|
|
20240809,143200,4698332140,13680,13690,13690,13670,128
|
|
20240809,143100,4696581080,13680,13680,13680,13670,444
|
|
20240809,143000,4690507340,13680,13710,13710,13670,3250
|
|
20240809,142900,4646036250,13710,13710,13720,13710,296
|
|
20240809,142800,4641977020,13710,13710,13720,13710,183
|
|
20240809,142700,4639466870,13710,13730,13730,13710,312
|
|
20240809,142600,4635186630,13720,13730,13730,13720,400
|
|
20240809,142500,4629695810,13720,13720,13730,13720,125
|
|
20240809,142400,4627979740,13720,13700,13730,13700,1236
|
|
20240809,142300,4611038190,13690,13690,13700,13690,933
|
|
20240809,142200,4598256960,13690,13680,13690,13680,193
|
|
20240809,142100,4595614970,13690,13680,13690,13670,511
|
|
20240809,142000,4588625810,13680,13670,13680,13670,198
|
|
20240809,141900,4585917360,13680,13680,13680,13680,107
|
|
20240809,141800,4584453600,13680,13680,13680,13670,332
|
|
20240809,141700,4579913080,13680,13690,13690,13680,274
|
|
20240809,141600,4576164390,13690,13680,13690,13680,35
|
|
20240809,141500,4575685420,13690,13680,13690,13680,659
|
|
20240809,141400,4566665300,13680,13700,13700,13680,255
|
|
20240809,141300,4563176530,13690,13680,13690,13680,137
|
|
20240809,141200,4561301370,13690,13680,13690,13680,135
|
|
20240809,141100,4559453500,13680,13680,13680,13680,53
|
|
20240809,141000,4558728460,13690,13690,13690,13680,1130
|
|
20240809,140900,4543258970,13680,13670,13680,13670,185
|
|
20240809,140800,4540729170,13660,13680,13680,13660,212
|
|
20240809,140700,4537831330,13670,13670,13680,13670,767
|
|
20240809,140600,4527345280,13660,13660,13670,13660,90
|
|
20240809,140500,4526115820,13660,13650,13660,13650,154
|
|
20240809,140400,4524012320,13650,13660,13660,13650,403
|
|
20240809,140300,4518507400,13650,13650,13660,13650,140
|
|
20240809,140200,4516595240,13670,13680,13680,13670,188
|
|
20240809,140100,4514024210,13680,13650,13680,13650,161
|
|
20240809,140000,4511824160,13670,13650,13670,13650,1004
|
|
20240809,135900,4498119540,13650,13650,13650,13650,172
|
|
20240809,135800,4495771740,13640,13650,13650,13640,307
|
|
20240809,135700,4491582240,13670,13650,13700,13650,2044
|
|
20240809,135600,4463662050,13640,13630,13640,13620,710
|
|
20240809,135500,4453979830,13630,13630,13640,13620,428
|
|
20240809,135400,4448145810,13630,13640,13640,13630,113
|
|
20240809,135300,4446604560,13630,13620,13640,13620,116
|
|
20240809,135200,4445023710,13630,13620,13630,13620,257
|
|
20240809,135100,4441522300,13620,13630,13630,13620,124
|
|
20240809,135000,4439832360,13640,13630,13640,13620,496
|
|
20240809,134900,4433071420,13630,13630,13630,13630,231
|
|
20240809,134800,4429922890,13620,13620,13630,13620,215
|
|
20240809,134700,4426992540,13620,13630,13630,13620,149
|
|
20240809,134600,4424962080,13630,13620,13630,13620,631
|
|
20240809,134500,4416366740,13620,13620,13620,13620,114
|
|
20240809,134400,4414814060,13620,13620,13620,13620,29
|
|
20240809,134300,4414419080,13630,13630,13630,13630,0
|
|
20240809,134200,4414419080,13630,13620,13630,13620,238
|
|
20240809,134100,4411176520,13620,13620,13620,13620,7
|
|
20240809,134000,4411081180,13620,13620,13620,13620,67
|
|
20240809,133900,4410168640,13630,13620,13630,13620,180
|
|
20240809,133800,4407716840,13620,13620,13620,13620,26
|
|
20240809,133700,4407362720,13620,13620,13620,13620,40
|
|
20240809,133600,4406817920,13620,13630,13630,13620,211
|
|
20240809,133500,4403943910,13630,13630,13630,13630,30
|
|
20240809,133400,4403535010,13630,13620,13630,13620,148
|
|
20240809,133300,4401518740,13610,13610,13610,13600,449
|
|
20240809,133200,4395408250,13600,13610,13630,13600,87
|
|
20240809,133100,4394223800,13630,13620,13630,13610,134
|
|
20240809,133000,4392399050,13620,13630,13630,13620,30
|
|
20240809,132900,4391990330,13630,13620,13630,13620,39
|
|
20240809,132800,4391459130,13620,13620,13620,13620,132
|
|
20240809,132700,4389661290,13620,13630,13640,13620,48
|
|
20240809,132600,4389007400,13650,13650,13650,13650,3
|
|
20240809,132500,4388966450,13660,13580,13660,13580,1972
|
|
20240809,132400,4362116870,13600,13600,13600,13590,92
|
|
20240809,132300,4360866480,13610,13600,13610,13600,92
|
|
20240809,132200,4359615270,13600,13600,13600,13600,230
|
|
20240809,132100,4356487270,13600,13600,13600,13600,26
|
|
20240809,132000,4356133670,13600,13600,13600,13600,277
|
|
20240809,131900,4352366470,13600,13600,13600,13600,1217
|
|
20240809,131800,4335815270,13600,13600,13600,13600,1
|
|
20240809,131700,4335801670,13600,13600,13600,13600,56
|
|
20240809,131600,4335040070,13600,13610,13610,13600,167
|
|
20240809,131500,4332768360,13600,13610,13610,13600,96
|
|
20240809,131400,4331462370,13610,13610,13610,13610,1
|
|
20240809,131300,4331448760,13610,13600,13610,13600,117
|
|
20240809,131200,4329857140,13600,13600,13610,13600,162
|
|
20240809,131100,4327653830,13600,13600,13610,13600,875
|
|
20240809,131000,4315753440,13600,13600,13610,13600,570
|
|
20240809,130900,4308001000,13600,13610,13610,13600,172
|
|
20240809,130800,4305661400,13600,13600,13610,13600,109
|
|
20240809,130700,4304178850,13600,13600,13610,13600,269
|
|
20240809,130600,4300518450,13600,13600,13600,13600,18
|
|
20240809,130500,4300273650,13600,13600,13600,13600,1512
|
|
20240809,130400,4279710450,13610,13610,13610,13610,159
|
|
20240809,130300,4277546460,13620,13620,13620,13620,443
|
|
20240809,130200,4271512800,13620,13620,13630,13620,28
|
|
20240809,130100,4271131430,13620,13620,13620,13620,205
|
|
20240809,130000,4268339330,13610,13610,13610,13610,519
|
|
20240809,125900,4261275740,13610,13610,13610,13610,142
|
|
20240809,125800,4259343120,13610,13620,13620,13610,138
|
|
20240809,125700,4257464930,13620,13620,13620,13620,154
|
|
20240809,125600,4255367450,13620,13620,13620,13620,19
|
|
20240809,125500,4255108670,13620,13620,13620,13620,120
|
|
20240809,125400,4253474270,13620,13630,13650,13620,616
|
|
20240809,125300,4245078250,13620,13620,13620,13620,18
|
|
20240809,125200,4244833090,13630,13630,13630,13630,154
|
|
20240809,125100,4242734070,13650,13610,13650,13610,740
|
|
20240809,125000,4232656820,13620,13620,13640,13610,598
|
|
20240809,124900,4224512240,13620,13620,13620,13620,44
|
|
20240809,124800,4223912960,13620,13640,13640,13620,180
|
|
20240809,124700,4221460320,13650,13640,13650,13640,35
|
|
20240809,124600,4220982750,13640,13640,13640,13640,13
|
|
20240809,124500,4220805430,13640,13640,13640,13640,20
|
|
20240809,124400,4220532630,13650,13640,13650,13640,177
|
|
20240809,124300,4218117990,13650,13640,13650,13640,37
|
|
20240809,124200,4217613270,13640,13640,13640,13640,152
|
|
20240809,124100,4215539990,13640,13640,13640,13640,155
|
|
20240809,124000,4213425790,13650,13660,13660,13650,12
|
|
20240809,123900,4213261890,13660,13670,13670,13660,17
|
|
20240809,123800,4213029660,13640,13640,13640,13640,175
|
|
20240809,123700,4210642660,13640,13640,13640,13640,18
|
|
20240809,123600,4210397140,13670,13650,13670,13650,11
|
|
20240809,123500,4210246890,13650,13650,13650,13650,12
|
|
20240809,123400,4210083090,13650,13640,13650,13640,229
|
|
20240809,123300,4206957420,13650,13650,13650,13650,65
|
|
20240809,123200,4206070170,13650,13650,13680,13650,96
|
|
20240809,123100,4204759740,13680,13620,13680,13610,429
|
|
20240809,123000,4198916630,13620,13620,13640,13620,26
|
|
20240809,122900,4198562470,13640,13620,13640,13600,610
|
|
20240809,122800,4190253770,13630,13650,13660,13610,402
|
|
20240809,122700,4184774320,13660,13660,13660,13660,0
|
|
20240809,122600,4184774320,13660,13660,13660,13660,67
|
|
20240809,122500,4183859100,13660,13660,13660,13660,227
|
|
20240809,122400,4180758280,13660,13660,13670,13660,318
|
|
20240809,122300,4176413400,13660,13660,13660,13660,9
|
|
20240809,122200,4176290460,13650,13680,13680,13650,1986
|
|
20240809,122100,4149142720,13680,13680,13680,13680,128
|
|
20240809,122000,4147391680,13680,13680,13680,13680,218
|
|
20240809,121900,4144409440,13680,13680,13690,13680,540
|
|
20240809,121800,4137022140,13680,13680,13690,13680,170
|
|
20240809,121700,4134695370,13690,13680,13690,13680,126
|
|
20240809,121600,4132970610,13700,13670,13700,13670,620
|
|
20240809,121500,4124489210,13670,13670,13670,13670,21
|
|
20240809,121400,4124202140,13670,13670,13680,13670,306
|
|
20240809,121300,4120018160,13670,13670,13670,13670,28
|
|
20240809,121200,4119635400,13670,13670,13670,13670,141
|
|
20240809,121100,4117707930,13680,13700,13700,13680,15
|
|
20240809,121000,4117502710,13690,13690,13690,13690,188
|
|
20240809,120900,4114928990,13700,13700,13700,13700,112
|
|
20240809,120800,4113394590,13710,13700,13710,13700,31
|
|
20240809,120700,4112969880,13710,13700,13710,13700,83
|
|
20240809,120600,4111832730,13710,13690,13720,13690,2252
|
|
20240809,120500,4080972200,13670,13690,13690,13670,1490
|
|
20240809,120400,4060591110,13690,13690,13690,13690,35
|
|
20240809,120300,4060111960,13690,13700,13700,13690,21
|
|
20240809,120200,4059824430,13700,13710,13710,13700,91
|
|
20240809,120100,4058577660,13700,13700,13710,13700,270
|
|
20240809,120000,4054877660,13700,13700,13710,13700,1152
|
|
20240809,115900,4039094700,13700,13710,13710,13700,220
|
|
20240809,115800,4036078630,13710,13700,13710,13700,212
|
|
20240809,115700,4033174160,13700,13700,13700,13700,0
|
|
20240809,115600,4033174160,13700,13700,13700,13700,18
|
|
20240809,115500,4032927560,13700,13700,13710,13700,437
|
|
20240809,115400,4026939590,13710,13700,13710,13700,916
|
|
20240809,115300,4014388940,13700,13700,13700,13700,310
|
|
20240809,115200,4010141940,13700,13710,13710,13700,49
|
|
20240809,115100,4009470540,13710,13730,13730,13710,116
|
|
20240809,115000,4007878950,13740,13720,13740,13720,326
|
|
20240809,114900,4003403070,13730,13740,13750,13730,1146
|
|
20240809,114800,3987661060,13730,13720,13750,13720,1401
|
|
20240809,114700,3968406120,13720,13720,13720,13720,563
|
|
20240809,114600,3960681760,13700,13720,13720,13700,27
|
|
20240809,114500,3960311660,13720,13710,13720,13710,126
|
|
20240809,114400,3958583940,13710,13700,13720,13700,70
|
|
20240809,114300,3957623840,13710,13670,13710,13670,1624
|
|
20240809,114200,3935399370,13670,13680,13680,13670,33
|
|
20240809,114100,3934948250,13680,13670,13680,13670,152
|
|
20240809,114000,3932869870,13680,13680,13680,13670,115
|
|
20240809,113900,3931297100,13670,13670,13680,13670,760
|
|
20240809,113800,3920906430,13670,13670,13670,13670,1950
|
|
20240809,113700,3894249930,13680,13680,13680,13670,130
|
|
20240809,113600,3892471700,13680,13670,13680,13670,321
|
|
20240809,113500,3888081170,13690,13710,13710,13670,566
|
|
20240809,113400,3880337770,13700,13650,13700,13650,579
|
|
20240809,113300,3872417770,13650,13650,13650,13640,455
|
|
20240809,113200,3866209290,13660,13660,13660,13660,1
|
|
20240809,113100,3866195630,13650,13650,13660,13650,30
|
|
20240809,113000,3865786120,13650,13650,13650,13650,18
|
|
20240809,112900,3865540420,13640,13640,13660,13640,743
|
|
20240809,112800,3855405450,13640,13610,13640,13610,284
|
|
20240809,112700,3851535750,13610,13610,13640,13610,20
|
|
20240809,112600,3851263520,13610,13610,13610,13610,116
|
|
20240809,112500,3849684760,13610,13610,13610,13610,48
|
|
20240809,112400,3849031480,13610,13610,13610,13610,17
|
|
20240809,112300,3848800110,13610,13630,13630,13610,370
|
|
20240809,112200,3843758220,13650,13630,13650,13620,1044
|
|
20240809,112100,3829513960,13650,13650,13650,13650,122
|
|
20240809,112000,3827848660,13660,13600,13660,13600,297
|
|
20240809,111900,3823803960,13600,13600,13600,13600,190
|
|
20240809,111800,3821219960,13600,13600,13600,13600,62
|
|
20240809,111700,3820376760,13620,13620,13620,13620,1
|
|
20240809,111600,3820363140,13620,13620,13630,13600,332
|
|
20240809,111500,3815840140,13600,13580,13620,13580,980
|
|
20240809,111400,3802510240,13590,13570,13590,13570,1355
|
|
20240809,111300,3784121120,13570,13580,13580,13570,178
|
|
20240809,111200,3781705440,13580,13590,13590,13570,41
|
|
20240809,111100,3781148950,13580,13570,13580,13570,822
|
|
20240809,111000,3769990440,13570,13580,13580,13570,452
|
|
20240809,110900,3763856790,13570,13570,13570,13570,104
|
|
20240809,110800,3762445510,13580,13580,13580,13560,214
|
|
20240809,110700,3759540560,13570,13550,13570,13540,686
|
|
20240809,110600,3750235550,13540,13560,13570,13540,507
|
|
20240809,110500,3743362730,13560,13550,13560,13550,1980
|
|
20240809,110400,3716533650,13550,13590,13590,13550,2297
|
|
20240809,110300,3685353340,13590,13590,13590,13590,651
|
|
20240809,110200,3676506250,13590,13580,13590,13580,891
|
|
20240809,110100,3664405470,13590,13690,13690,13590,3926
|
|
20240809,110000,3610783610,13700,13730,13730,13700,137
|
|
20240809,105900,3608905510,13740,13750,13770,13740,1400
|
|
20240809,105800,3589653810,13770,13760,13770,13750,627
|
|
20240809,105700,3581024620,13760,13750,13760,13750,261
|
|
20240809,105600,3577433530,13750,13750,13760,13750,421
|
|
20240809,105500,3571644070,13750,13740,13750,13730,332
|
|
20240809,105400,3567080690,13750,13730,13770,13730,721
|
|
20240809,105300,3557164340,13750,13750,13750,13710,1284
|
|
20240809,105200,3539517960,13740,13770,13770,13720,3349
|
|
20240809,105100,3493449500,13770,13790,13790,13760,460
|
|
20240809,105000,3487112580,13790,13790,13790,13780,882
|
|
20240809,104900,3474949810,13800,13770,13800,13770,3415
|
|
20240809,104800,3427879210,13770,13770,13780,13760,1985
|
|
20240809,104700,3400558270,13770,13710,13780,13710,4570
|
|
20240809,104600,3337762920,13720,13710,13720,13700,448
|
|
20240809,104500,3331617460,13720,13710,13720,13700,759
|
|
20240809,104400,3321208350,13710,13700,13710,13690,793
|
|
20240809,104300,3310341070,13700,13680,13720,13680,6862
|
|
20240809,104200,3216360590,13680,13660,13690,13660,1914
|
|
20240809,104100,3190171450,13660,13660,13670,13650,752
|
|
20240809,104000,3179897740,13670,13640,13690,13630,5308
|
|
20240809,103900,3107362320,13630,13620,13650,13620,424
|
|
20240809,103800,3101582490,13620,13620,13630,13610,1237
|
|
20240809,103700,3084736710,13620,13610,13620,13610,983
|
|
20240809,103600,3071357110,13600,13600,13610,13600,1115
|
|
20240809,103500,3056184630,13600,13600,13610,13590,451
|
|
20240809,103400,3050050370,13600,13610,13610,13600,736
|
|
20240809,103300,3040037410,13600,13610,13610,13600,488
|
|
20240809,103200,3033396690,13600,13590,13620,13590,923
|
|
20240809,103100,3020836620,13590,13580,13610,13580,461
|
|
20240809,103000,3014568380,13580,13580,13590,13580,427
|
|
20240809,102900,3008766450,13590,13590,13610,13590,910
|
|
20240809,102800,2996392970,13590,13620,13620,13590,829
|
|
20240809,102700,2985109870,13610,13620,13630,13610,865
|
|
20240809,102600,2973329950,13620,13650,13650,13620,1926
|
|
20240809,102500,2947060780,13640,13640,13650,13640,498
|
|
20240809,102400,2940263920,13640,13640,13660,13630,4604
|
|
20240809,102300,2877451980,13640,13630,13640,13630,1121
|
|
20240809,102200,2862169070,13630,13620,13640,13620,831
|
|
20240809,102100,2850842280,13610,13610,13630,13610,633
|
|
20240809,102000,2842221790,13610,13610,13610,13600,402
|
|
20240809,101900,2836750590,13600,13630,13630,13600,1397
|
|
20240809,101800,2817725810,13630,13620,13640,13610,494
|
|
20240809,101700,2810994960,13610,13610,13630,13610,1460
|
|
20240809,101600,2791108550,13610,13600,13630,13590,924
|
|
20240809,101500,2778528870,13590,13580,13590,13570,1250
|
|
20240809,101400,2761551440,13570,13540,13590,13540,855
|
|
20240809,101300,2749950970,13550,13630,13630,13540,5615
|
|
20240809,101200,2673639270,13620,13630,13630,13620,1847
|
|
20240809,101100,2648474980,13630,13660,13670,13620,2567
|
|
20240809,101000,2613413220,13650,13620,13660,13620,3860
|
|
20240809,100900,2560736310,13620,13620,13640,13620,2409
|
|
20240809,100800,2527907630,13620,13660,13660,13620,3445
|
|
20240809,100700,2480949660,13640,13620,13660,13620,4929
|
|
20240809,100600,2413688840,13630,13600,13670,13600,13299
|
|
20240809,100500,2232418610,13590,13570,13590,13570,4479
|
|
20240809,100400,2171628010,13560,13580,13590,13540,4127
|
|
20240809,100300,2115636000,13590,13570,13590,13550,3510
|
|
20240809,100200,2067978430,13570,13560,13570,13540,1228
|
|
20240809,100100,2051325550,13560,13500,13560,13500,1587
|
|
20240809,100000,2029837310,13500,13540,13550,13500,1045
|
|
20240809,095900,2015690090,13560,13570,13570,13510,1748
|
|
20240809,095800,1992012170,13570,13580,13580,13570,967
|
|
20240809,095700,1978885460,13580,13570,13580,13570,216
|
|
20240809,095600,1975953700,13570,13560,13580,13560,4358
|
|
20240809,095500,1916825220,13570,13560,13570,13560,687
|
|
20240809,095400,1907504220,13560,13530,13570,13530,2812
|
|
20240809,095300,1869403370,13520,13540,13540,13510,694
|
|
20240809,095200,1860015610,13530,13510,13540,13510,837
|
|
20240809,095100,1848690520,13510,13530,13530,13500,721
|
|
20240809,095000,1838944160,13530,13520,13530,13520,749
|
|
20240809,094900,1828811110,13520,13520,13530,13500,689
|
|
20240809,094800,1819500460,13520,13510,13520,13510,377
|
|
20240809,094700,1814404200,13530,13480,13530,13460,3014
|
|
20240809,094600,1773739960,13480,13460,13490,13460,638
|
|
20240809,094500,1765147530,13460,13450,13500,13450,1173
|
|
20240809,094400,1749362210,13480,13480,13500,13460,419
|
|
20240809,094300,1743716150,13460,13490,13500,13450,1015
|
|
20240809,094200,1730052100,13490,13490,13490,13470,1063
|
|
20240809,094100,1715723720,13480,13490,13540,13480,460
|
|
20240809,094000,1709508870,13510,13480,13510,13460,2717
|
|
20240809,093900,1672856760,13460,13510,13510,13460,2026
|
|
20240809,093800,1645519920,13500,13500,13530,13490,3114
|
|
20240809,093700,1603484060,13510,13550,13550,13500,1963
|
|
20240809,093600,1576924180,13570,13570,13580,13560,3518
|
|
20240809,093500,1529175130,13580,13560,13600,13560,1852
|
|
20240809,093400,1504025250,13570,13540,13580,13540,987
|
|
20240809,093300,1490636410,13550,13540,13550,13530,493
|
|
20240809,093200,1483962440,13570,13540,13570,13520,2351
|
|
20240809,093100,1452126200,13550,13570,13570,13550,1233
|
|
20240809,093000,1435404880,13550,13570,13570,13550,2240
|
|
20240809,092900,1405030040,13560,13510,13600,13510,5019
|
|
20240809,092800,1336971670,13510,13490,13520,13480,528
|
|
20240809,092700,1329845120,13490,13490,13490,13470,548
|
|
20240809,092600,1322455510,13500,13510,13550,13480,1728
|
|
20240809,092500,1299100260,13520,13470,13550,13470,2315
|
|
20240809,092400,1267827530,13470,13510,13510,13460,2768
|
|
20240809,092300,1230487170,13530,13520,13560,13520,2520
|
|
20240809,092200,1196370950,13520,13530,13560,13500,7122
|
|
20240809,092100,1100011350,13530,13500,13630,13500,15471
|
|
20240809,092000,890080350,13500,13500,13530,13500,1800
|
|
20240809,091900,865749770,13500,13500,13510,13490,2278
|
|
20240809,091800,834991270,13500,13500,13510,13460,1497
|
|
20240809,091700,814797150,13510,13440,13560,13420,14529
|
|
20240809,091600,618476790,13430,13410,13440,13380,4439
|
|
20240809,091500,558967910,13410,13410,13430,13400,363
|
|
20240809,091400,554098440,13420,13410,13460,13400,2679
|
|
20240809,091300,518093200,13410,13430,13430,13400,245
|
|
20240809,091200,514807560,13420,13380,13430,13370,2526
|
|
20240809,091100,480990750,13380,13400,13430,13380,1414
|
|
20240809,091000,462049540,13400,13420,13430,13390,609
|
|
20240809,090900,453884540,13420,13390,13430,13390,1318
|
|
20240809,090800,436217090,13420,13450,13460,13360,2971
|
|
20240809,090700,396411100,13440,13430,13460,13430,697
|
|
20240809,090600,387042970,13430,13380,13440,13380,2050
|
|
20240809,090500,359587430,13360,13420,13440,13360,2393
|
|
20240809,090400,327550490,13450,13450,13480,13390,4343
|
|
20240809,090300,269254000,13460,13480,13550,13450,3402
|
|
20240809,090200,223332380,13470,13410,13510,13410,5079
|
|
20240809,090100,154887450,13460,13530,13540,13410,6049
|
|
20240809,090000,73329050,13530,13460,13550,13460,5430
|