618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,191500,10312054930,10910,10910,10910,10910,66096
|
|
20240813,191400,10312054930,10910,10910,10910,10910,0
|
|
20240813,191300,10312054930,10910,10910,10910,10910,0
|
|
20240813,191200,10312054930,10910,10910,10910,10910,0
|
|
20240813,191100,10312054930,10910,10910,10910,10910,0
|
|
20240813,191000,10312054930,10910,10910,10910,10910,0
|
|
20240813,190900,10312054930,10910,10910,10910,10910,0
|
|
20240813,190800,10312054930,10910,10910,10910,10910,0
|
|
20240813,190700,10312054930,10910,10910,10910,10910,0
|
|
20240813,190600,10312054930,10910,10910,10910,10910,0
|
|
20240813,190500,10312054930,10910,10910,10910,10910,0
|
|
20240813,190400,10312054930,10910,10910,10910,10910,0
|
|
20240813,190300,10312054930,10910,10910,10910,10910,0
|
|
20240813,190200,10312054930,10910,10910,10910,10910,0
|
|
20240813,190100,10312054930,10910,10910,10910,10910,0
|
|
20240813,190000,10312054930,10910,10910,10910,10910,0
|
|
20240813,185900,10312054930,10910,10910,10910,10910,0
|
|
20240813,185800,10312054930,10910,10910,10910,10910,0
|
|
20240813,185700,10312054930,10910,10910,10910,10910,0
|
|
20240813,185600,10312054930,10910,10910,10910,10910,0
|
|
20240813,185500,10312054930,10910,10910,10910,10910,0
|
|
20240813,185400,10312054930,10910,10910,10910,10910,0
|
|
20240813,185300,10312054930,10910,10910,10910,10910,0
|
|
20240813,185200,10312054930,10910,10910,10910,10910,0
|
|
20240813,185100,10312054930,10910,10910,10910,10910,0
|
|
20240813,185000,10312054930,10910,10910,10910,10910,0
|
|
20240813,184900,10312054930,10910,10910,10910,10910,0
|
|
20240813,184800,10312054930,10910,10910,10910,10910,0
|
|
20240813,184700,10312054930,10910,10910,10910,10910,0
|
|
20240813,184600,10312054930,10910,10910,10910,10910,0
|
|
20240813,184500,10312054930,10910,10910,10910,10910,66096
|
|
20240813,184400,10312054930,10910,10910,10910,10910,0
|
|
20240813,184300,10312054930,10910,10910,10910,10910,0
|
|
20240813,184200,10312054930,10910,10910,10910,10910,0
|
|
20240813,184100,10312054930,10910,10910,10910,10910,0
|
|
20240813,184000,10312054930,10910,10910,10910,10910,0
|
|
20240813,183900,10312054930,10910,10910,10910,10910,0
|
|
20240813,183800,10312054930,10910,10910,10910,10910,0
|
|
20240813,183700,10312054930,10910,10910,10910,10910,0
|
|
20240813,183600,10312054930,10910,10910,10910,10910,0
|
|
20240813,183500,10312054930,10910,10910,10910,10910,0
|
|
20240813,183400,10312054930,10910,10910,10910,10910,0
|
|
20240813,183300,10312054930,10910,10910,10910,10910,0
|
|
20240813,183200,10312054930,10910,10910,10910,10910,0
|
|
20240813,183100,10312054930,10910,10910,10910,10910,0
|
|
20240813,183000,10312054930,10910,10910,10910,10910,0
|
|
20240813,182900,10312054930,10910,10910,10910,10910,0
|
|
20240813,182800,10312054930,10910,10910,10910,10910,0
|
|
20240813,182700,10312054930,10910,10910,10910,10910,0
|
|
20240813,182600,10312054930,10910,10910,10910,10910,0
|
|
20240813,182500,10312054930,10910,10910,10910,10910,0
|
|
20240813,182400,10312054930,10910,10910,10910,10910,0
|
|
20240813,182300,10312054930,10910,10910,10910,10910,0
|
|
20240813,182200,10312054930,10910,10910,10910,10910,0
|
|
20240813,182100,10312054930,10910,10910,10910,10910,0
|
|
20240813,182000,10312054930,10910,10910,10910,10910,0
|
|
20240813,181900,10312054930,10910,10910,10910,10910,0
|
|
20240813,181800,10312054930,10910,10910,10910,10910,0
|
|
20240813,181700,10312054930,10910,10910,10910,10910,0
|
|
20240813,181600,10312054930,10910,10910,10910,10910,0
|
|
20240813,181500,10312054930,10910,10910,10910,10910,66096
|
|
20240813,181400,10312054930,10910,10910,10910,10910,0
|
|
20240813,181300,10312054930,10910,10910,10910,10910,0
|
|
20240813,181200,10312054930,10910,10910,10910,10910,0
|
|
20240813,181100,10312054930,10910,10910,10910,10910,0
|
|
20240813,181000,10312054930,10910,10910,10910,10910,0
|
|
20240813,180900,10312054930,10910,10910,10910,10910,0
|
|
20240813,180800,10312054930,10910,10910,10910,10910,0
|
|
20240813,180700,10312054930,10910,10910,10910,10910,0
|
|
20240813,180600,10312054930,10910,10910,10910,10910,0
|
|
20240813,180500,10312054930,10910,10910,10910,10910,0
|
|
20240813,180400,10312054930,10910,10910,10910,10910,0
|
|
20240813,180300,10312054930,10910,10910,10910,10910,0
|
|
20240813,180200,10312054930,10910,10910,10910,10910,0
|
|
20240813,180100,10312054930,10910,10910,10910,10910,0
|
|
20240813,180000,10312054930,10910,10910,10910,10910,0
|
|
20240813,175900,10312054930,10910,10910,10910,10910,0
|
|
20240813,175800,10312054930,10910,10910,10910,10910,0
|
|
20240813,175700,10312054930,10910,10910,10910,10910,0
|
|
20240813,175600,10312054930,10910,10910,10910,10910,0
|
|
20240813,175500,10312054930,10910,10910,10910,10910,0
|
|
20240813,175400,10312054930,10910,10910,10910,10910,0
|
|
20240813,175300,10312054930,10910,10910,10910,10910,0
|
|
20240813,175200,10312054930,10910,10910,10910,10910,0
|
|
20240813,175100,10312054930,10910,10910,10910,10910,0
|
|
20240813,175000,10312054930,10910,10910,10910,10910,0
|
|
20240813,174900,10312054930,10910,10910,10910,10910,0
|
|
20240813,174800,10312054930,10910,10910,10910,10910,0
|
|
20240813,174700,10312054930,10910,10910,10910,10910,0
|
|
20240813,174600,10312054930,10910,10910,10910,10910,0
|
|
20240813,174500,10312054930,10910,10910,10910,10910,66096
|
|
20240813,174400,10312054930,10910,10910,10910,10910,0
|
|
20240813,174300,10312054930,10910,10910,10910,10910,0
|
|
20240813,174200,10312054930,10910,10910,10910,10910,0
|
|
20240813,174100,10312054930,10910,10910,10910,10910,0
|
|
20240813,174000,10312054930,10910,10910,10910,10910,0
|
|
20240813,173900,10312054930,10910,10910,10910,10910,0
|
|
20240813,173800,10312054930,10910,10910,10910,10910,0
|
|
20240813,173700,10312054930,10910,10910,10910,10910,0
|
|
20240813,173600,10312054930,10910,10910,10910,10910,0
|
|
20240813,173500,10312054930,10910,10910,10910,10910,0
|
|
20240813,173400,10312054930,10910,10910,10910,10910,0
|
|
20240813,173300,10312054930,10910,10910,10910,10910,0
|
|
20240813,173200,10312054930,10910,10910,10910,10910,0
|
|
20240813,173100,10312054930,10910,10910,10910,10910,0
|
|
20240813,173000,10312054930,10910,10910,10910,10910,0
|
|
20240813,172900,10312054930,10910,10910,10910,10910,0
|
|
20240813,172800,10312054930,10910,10910,10910,10910,0
|
|
20240813,172700,10312054930,10910,10910,10910,10910,0
|
|
20240813,172600,10312054930,10910,10910,10910,10910,0
|
|
20240813,172500,10312054930,10910,10910,10910,10910,0
|
|
20240813,172400,10312054930,10910,10910,10910,10910,0
|
|
20240813,172300,10312054930,10910,10910,10910,10910,0
|
|
20240813,172200,10312054930,10910,10910,10910,10910,0
|
|
20240813,172100,10312054930,10910,10910,10910,10910,0
|
|
20240813,172000,10312054930,10910,10910,10910,10910,0
|
|
20240813,171900,10312054930,10910,10910,10910,10910,0
|
|
20240813,171800,10312054930,10910,10910,10910,10910,0
|
|
20240813,171700,10312054930,10910,10910,10910,10910,0
|
|
20240813,171600,10312054930,10910,10910,10910,10910,0
|
|
20240813,171500,10312054930,10910,10910,10910,10910,66096
|
|
20240813,171400,10312054930,10910,10910,10910,10910,0
|
|
20240813,171300,10312054930,10910,10910,10910,10910,0
|
|
20240813,171200,10312054930,10910,10910,10910,10910,0
|
|
20240813,171100,10312054930,10910,10910,10910,10910,0
|
|
20240813,171000,10312054930,10910,10910,10910,10910,0
|
|
20240813,170900,10312054930,10910,10910,10910,10910,0
|
|
20240813,170800,10312054930,10910,10910,10910,10910,0
|
|
20240813,170700,10312054930,10910,10910,10910,10910,0
|
|
20240813,170600,10312054930,10910,10910,10910,10910,0
|
|
20240813,170500,10312054930,10910,10910,10910,10910,0
|
|
20240813,170400,10312054930,10910,10910,10910,10910,0
|
|
20240813,170300,10312054930,10910,10910,10910,10910,0
|
|
20240813,170200,10312054930,10910,10910,10910,10910,0
|
|
20240813,170100,10312054930,10910,10910,10910,10910,0
|
|
20240813,170000,10312054930,10910,10910,10910,10910,0
|
|
20240813,165900,10312054930,10910,10910,10910,10910,0
|
|
20240813,165800,10312054930,10910,10910,10910,10910,0
|
|
20240813,165700,10312054930,10910,10910,10910,10910,0
|
|
20240813,165600,10312054930,10910,10910,10910,10910,0
|
|
20240813,165500,10312054930,10910,10910,10910,10910,0
|
|
20240813,165400,10312054930,10910,10910,10910,10910,0
|
|
20240813,165300,10312054930,10910,10910,10910,10910,0
|
|
20240813,165200,10312054930,10910,10910,10910,10910,0
|
|
20240813,165100,10312054930,10910,10910,10910,10910,0
|
|
20240813,165000,10312054930,10910,10910,10910,10910,0
|
|
20240813,164900,10312054930,10910,10910,10910,10910,0
|
|
20240813,164800,10312054930,10910,10910,10910,10910,0
|
|
20240813,164700,10312054930,10910,10910,10910,10910,0
|
|
20240813,164600,10312054930,10910,10910,10910,10910,0
|
|
20240813,164500,10312054930,10910,10910,10910,10910,66096
|
|
20240813,164400,10312054930,10910,10910,10910,10910,0
|
|
20240813,164300,10312054930,10910,10910,10910,10910,0
|
|
20240813,164200,10312054930,10910,10910,10910,10910,0
|
|
20240813,164100,10312054930,10910,10910,10910,10910,0
|
|
20240813,164000,10312054930,10910,10910,10910,10910,0
|
|
20240813,163900,10312054930,10910,10910,10910,10910,0
|
|
20240813,163800,10312054930,10910,10910,10910,10910,0
|
|
20240813,163700,10312054930,10910,10910,10910,10910,0
|
|
20240813,163600,10312054930,10910,10910,10910,10910,0
|
|
20240813,163500,10312054930,10910,10910,10910,10910,0
|
|
20240813,163400,10312054930,10910,10910,10910,10910,0
|
|
20240813,163300,10312054930,10910,10910,10910,10910,0
|
|
20240813,163200,10312054930,10910,10910,10910,10910,0
|
|
20240813,163100,10312054930,10910,10910,10910,10910,0
|
|
20240813,163000,10312054930,10910,10910,10910,10910,0
|
|
20240813,162900,10312054930,10910,10910,10910,10910,0
|
|
20240813,162800,10312054930,10910,10910,10910,10910,0
|
|
20240813,162700,10312054930,10910,10910,10910,10910,0
|
|
20240813,162600,10312054930,10910,10910,10910,10910,0
|
|
20240813,162500,10312054930,10910,10910,10910,10910,0
|
|
20240813,162400,10312054930,10910,10910,10910,10910,0
|
|
20240813,162300,10312054930,10910,10910,10910,10910,0
|
|
20240813,162200,10312054930,10910,10910,10910,10910,0
|
|
20240813,162100,10312054930,10910,10910,10910,10910,0
|
|
20240813,162000,10312054930,10910,10910,10910,10910,0
|
|
20240813,161900,10312054930,10910,10910,10910,10910,0
|
|
20240813,161800,10312054930,10910,10910,10910,10910,0
|
|
20240813,161700,10312054930,10910,10910,10910,10910,0
|
|
20240813,161600,10312054930,10910,10910,10910,10910,0
|
|
20240813,161500,10312054930,10910,10910,10910,10910,66096
|
|
20240813,161400,10312054930,10910,10910,10910,10910,0
|
|
20240813,161300,10312054930,10910,10910,10910,10910,0
|
|
20240813,161200,10312054930,10910,10910,10910,10910,0
|
|
20240813,161100,10312054930,10910,10910,10910,10910,0
|
|
20240813,161000,10312054930,10910,10910,10910,10910,0
|
|
20240813,160900,10312054930,10910,10910,10910,10910,0
|
|
20240813,160800,10312054930,10910,10910,10910,10910,0
|
|
20240813,160700,10312054930,10910,10910,10910,10910,0
|
|
20240813,160600,10312054930,10910,10910,10910,10910,0
|
|
20240813,160500,10312054930,10910,10910,10910,10910,0
|
|
20240813,160400,10312054930,10910,10910,10910,10910,0
|
|
20240813,160300,10312054930,10910,10910,10910,10910,0
|
|
20240813,160200,10312054930,10910,10910,10910,10910,0
|
|
20240813,160100,10312054930,10910,10910,10910,10910,0
|
|
20240813,160000,10312054930,10910,10910,10910,10910,0
|
|
20240813,155900,10312054930,10910,10910,10910,10910,0
|
|
20240813,155800,10312054930,10910,10910,10910,10910,0
|
|
20240813,155700,10312054930,10910,10910,10910,10910,0
|
|
20240813,155600,10312054930,10910,10910,10910,10910,0
|
|
20240813,155500,10312054930,10910,10910,10910,10910,0
|
|
20240813,155400,10312054930,10910,10910,10910,10910,0
|
|
20240813,155300,10312054930,10910,10910,10910,10910,0
|
|
20240813,155200,10312054930,10910,10910,10910,10910,0
|
|
20240813,155100,10312054930,10910,10910,10910,10910,0
|
|
20240813,155000,10312054930,10910,10910,10910,10910,0
|
|
20240813,154900,10312054930,10910,10910,10910,10910,0
|
|
20240813,154800,10312054930,10910,10910,10910,10910,0
|
|
20240813,154700,10312054930,10910,10910,10910,10910,0
|
|
20240813,154600,10312054930,10910,10910,10910,10910,0
|
|
20240813,154500,10312054930,10910,10910,10910,10910,66096
|
|
20240813,154400,10312054930,10910,10910,10910,10910,0
|
|
20240813,154300,10312054930,10910,10910,10910,10910,0
|
|
20240813,154200,10312054930,10910,10910,10910,10910,0
|
|
20240813,154100,10312054930,10910,10910,10910,10910,0
|
|
20240813,154000,10312054930,10910,10910,10910,10910,0
|
|
20240813,153900,10312054930,10910,10910,10910,10910,0
|
|
20240813,153800,10312054930,10910,10910,10910,10910,0
|
|
20240813,153700,10312054930,10910,10910,10910,10910,0
|
|
20240813,153600,10312054930,10910,10910,10910,10910,0
|
|
20240813,153500,10312054930,10910,10910,10910,10910,0
|
|
20240813,153400,10312054930,10910,10910,10910,10910,0
|
|
20240813,153300,10312054930,10910,10910,10910,10910,0
|
|
20240813,153200,10312054930,10910,10910,10910,10910,0
|
|
20240813,153100,10312054930,10910,10910,10910,10910,0
|
|
20240813,153000,10312054930,10910,10910,10910,10910,66096
|
|
20240813,152900,9590947570,10920,10920,10920,10920,0
|
|
20240813,152800,9590947570,10920,10920,10920,10920,0
|
|
20240813,152700,9590947570,10920,10920,10920,10920,0
|
|
20240813,152600,9590947570,10920,10920,10920,10920,0
|
|
20240813,152500,9590947570,10920,10920,10920,10920,0
|
|
20240813,152400,9590947570,10920,10920,10920,10920,0
|
|
20240813,152300,9590947570,10920,10920,10920,10920,0
|
|
20240813,152200,9590947570,10920,10920,10920,10920,0
|
|
20240813,152100,9590947570,10920,10920,10920,10920,0
|
|
20240813,152000,9590947570,10920,10920,10920,10920,0
|
|
20240813,151900,9590947570,10920,10920,10920,10910,4268
|
|
20240813,151800,9544370140,10910,10910,10920,10910,1572
|
|
20240813,151700,9527215180,10910,10910,10910,10900,989
|
|
20240813,151600,9516425490,10910,10910,10910,10900,3680
|
|
20240813,151500,9476294610,10900,10910,10910,10900,1296
|
|
20240813,151400,9462159960,10900,10900,10910,10900,1342
|
|
20240813,151300,9447526480,10900,10910,10920,10900,1804
|
|
20240813,151200,9427842200,10910,10910,10910,10910,619
|
|
20240813,151100,9421088910,10900,10910,10910,10900,556
|
|
20240813,151000,9415023080,10910,10910,10910,10900,775
|
|
20240813,150900,9406570910,10900,10910,10910,10900,581
|
|
20240813,150800,9400232520,10910,10920,10920,10900,5244
|
|
20240813,150700,9343045390,10920,10910,10920,10910,1125
|
|
20240813,150600,9330768050,10910,10920,10920,10910,2259
|
|
20240813,150500,9306117680,10920,10920,10920,10910,2132
|
|
20240813,150400,9282851420,10920,10910,10920,10910,107
|
|
20240813,150300,9281683010,10920,10920,10930,10910,5201
|
|
20240813,150200,9224886340,10920,10920,10920,10910,789
|
|
20240813,150100,9216270490,10920,10910,10920,10910,247
|
|
20240813,150000,9213575610,10920,10930,10930,10910,909
|
|
20240813,145900,9203649870,10930,10910,10930,10910,571
|
|
20240813,145800,9197415520,10930,10920,10930,10900,335
|
|
20240813,145700,9193760590,10920,10910,10930,10900,837
|
|
20240813,145600,9184624530,10910,10910,10910,10900,196
|
|
20240813,145500,9182486450,10900,10910,10910,10900,150
|
|
20240813,145400,9180850160,10910,10920,10920,10910,5363
|
|
20240813,145300,9122336830,10920,10930,10930,10910,288
|
|
20240813,145200,9119192720,10930,10930,10930,10920,303
|
|
20240813,145100,9115881580,10930,10930,10930,10930,2400
|
|
20240813,145000,9089649580,10920,10920,10930,10920,243
|
|
20240813,144900,9086996010,10920,10920,10920,10910,114
|
|
20240813,144800,9085751160,10920,10930,10930,10910,2212
|
|
20240813,144700,9061597660,10920,10920,10920,10910,1786
|
|
20240813,144600,9042094570,10920,10920,10930,10910,571
|
|
20240813,144500,9035864190,10920,10920,10930,10920,190
|
|
20240813,144400,9033788220,10920,10930,10930,10910,968
|
|
20240813,144300,9023213270,10920,10920,10930,10920,143
|
|
20240813,144200,9021651700,10920,10930,10930,10920,1855
|
|
20240813,144100,9001395050,10930,10930,10930,10920,250
|
|
20240813,144000,8998662590,10930,10930,10940,10920,269
|
|
20240813,143900,8995721970,10930,10930,10930,10930,774
|
|
20240813,143800,8987262150,10930,10920,10930,10920,561
|
|
20240813,143700,8981130910,10920,10920,10930,10920,155
|
|
20240813,143600,8979437010,10930,10920,10930,10920,204
|
|
20240813,143500,8977209290,10920,10930,10930,10910,1056
|
|
20240813,143400,8965667960,10930,10910,10930,10910,441
|
|
20240813,143300,8960850330,10920,10920,10920,10910,1041
|
|
20240813,143200,8949488610,10920,10920,10920,10910,185
|
|
20240813,143100,8947469030,10910,10900,10920,10900,274
|
|
20240813,143000,8944479760,10910,10910,10910,10900,700
|
|
20240813,142900,8936844340,10910,10920,10920,10910,158
|
|
20240813,142800,8935119080,10920,10910,10920,10910,855
|
|
20240813,142700,8925785090,10910,10920,10920,10910,419
|
|
20240813,142600,8921212260,10910,10910,10920,10900,2351
|
|
20240813,142500,8895561810,10910,10910,10910,10910,105
|
|
20240813,142400,8894416260,10900,10910,10910,10900,85
|
|
20240813,142300,8893489620,10910,10920,10920,10900,976
|
|
20240813,142200,8882845180,10920,10910,10920,10910,124
|
|
20240813,142100,8881491290,10910,10910,10930,10910,2119
|
|
20240813,142000,8858371680,10920,10900,10920,10890,1653
|
|
20240813,141900,8840337140,10920,10920,10920,10890,10851
|
|
20240813,141800,8722096650,10910,10920,10930,10910,431
|
|
20240813,141700,8717390150,10920,10920,10920,10920,661
|
|
20240813,141600,8710172030,10930,10920,10930,10920,698
|
|
20240813,141500,8702548390,10920,10920,10930,10920,326
|
|
20240813,141400,8698986350,10930,10930,10940,10920,516
|
|
20240813,141300,8693349530,10940,10930,10940,10920,923
|
|
20240813,141200,8683265170,10920,10920,10930,10910,376
|
|
20240813,141100,8679157630,10920,10920,10930,10910,2024
|
|
20240813,141000,8657045400,10920,10920,10920,10910,227
|
|
20240813,140900,8654566610,10910,10920,10920,10910,1110
|
|
20240813,140800,8642455640,10920,10920,10920,10910,195
|
|
20240813,140700,8640326290,10920,10910,10920,10910,242
|
|
20240813,140600,8637683660,10910,10910,10920,10910,428
|
|
20240813,140500,8633013920,10920,10910,10920,10910,432
|
|
20240813,140400,8628297740,10910,10910,10910,10910,1189
|
|
20240813,140300,8615325750,10910,10910,10910,10900,245
|
|
20240813,140200,8612653300,10910,10920,10920,10910,2299
|
|
20240813,140100,8587571070,10920,10920,10920,10920,454
|
|
20240813,140000,8582613390,10910,10920,10920,10910,290
|
|
20240813,135900,8579448310,10920,10920,10920,10910,636
|
|
20240813,135800,8572503390,10920,10910,10920,10910,33
|
|
20240813,135700,8572143080,10920,10920,10920,10920,109
|
|
20240813,135600,8570952800,10920,10930,10930,10910,1397
|
|
20240813,135500,8555698550,10930,10930,10930,10930,30
|
|
20240813,135400,8555370650,10920,10930,10930,10920,125
|
|
20240813,135300,8554004430,10920,10930,10930,10920,209
|
|
20240813,135200,8551721600,10930,10930,10930,10920,53
|
|
20240813,135100,8551142610,10930,10930,10940,10920,743
|
|
20240813,135000,8543023440,10930,10930,10930,10930,204
|
|
20240813,134900,8540793720,10930,10930,10930,10930,27
|
|
20240813,134800,8540498610,10930,10930,10930,10920,35
|
|
20240813,134700,8540116160,10930,10930,10940,10930,617
|
|
20240813,134600,8533372000,10930,10940,10940,10930,5
|
|
20240813,134500,8533317330,10940,10930,10940,10930,176
|
|
20240813,134400,8531393280,10930,10920,10940,10920,2447
|
|
20240813,134300,8504642950,10920,10910,10920,10900,1156
|
|
20240813,134200,8492029870,10910,10920,10920,10900,1950
|
|
20240813,134100,8470763360,10920,10920,10930,10920,468
|
|
20240813,134000,8465652560,10920,10930,10930,10920,130
|
|
20240813,133900,8464232760,10930,10930,10930,10930,3
|
|
20240813,133800,8464199970,10930,10930,10950,10920,1407
|
|
20240813,133700,8448818040,10930,10950,10950,10930,1928
|
|
20240813,133600,8427741430,10950,10940,10950,10930,898
|
|
20240813,133500,8417919310,10940,10940,10940,10940,74
|
|
20240813,133400,8417109750,10940,10940,10940,10930,51
|
|
20240813,133300,8416552270,10930,10930,10960,10930,1198
|
|
20240813,133200,8403448050,10930,10930,10930,10930,108
|
|
20240813,133100,8402267610,10920,10950,10950,10910,2389
|
|
20240813,133000,8376145830,10950,10930,10950,10930,475
|
|
20240813,132900,8370949140,10930,10930,10940,10930,1042
|
|
20240813,132800,8359560030,10930,10930,10930,10920,90
|
|
20240813,132700,8358576340,10930,10930,10930,10920,168
|
|
20240813,132600,8356741680,10920,10930,10930,10910,2507
|
|
20240813,132500,8329389120,10930,10930,10930,10920,1018
|
|
20240813,132400,8318269980,10930,10920,10950,10920,1851
|
|
20240813,132300,8298033090,10920,10930,10930,10920,2062
|
|
20240813,132200,8275515960,10930,10930,10930,10920,90
|
|
20240813,132100,8274533060,10930,10930,10930,10920,113
|
|
20240813,132000,8273298530,10930,10940,10940,10930,1243
|
|
20240813,131900,8259712460,10940,10940,10940,10930,1165
|
|
20240813,131800,8246978750,10940,10930,10940,10930,390
|
|
20240813,131700,8242715850,10940,10940,10940,10930,849
|
|
20240813,131600,8233435020,10940,10960,10960,10930,2543
|
|
20240813,131500,8205604910,10960,10960,10980,10950,5870
|
|
20240813,131400,8141261370,10970,10960,10970,10950,2835
|
|
20240813,131300,8110186950,10950,10960,10960,10950,445
|
|
20240813,131200,8105314100,10960,10950,10960,10950,475
|
|
20240813,131100,8100112030,10950,10960,10960,10950,329
|
|
20240813,131000,8096509010,10960,10960,10960,10950,645
|
|
20240813,130900,8089445710,10960,10960,10960,10940,132
|
|
20240813,130800,8087999010,10960,10940,10970,10930,2985
|
|
20240813,130700,8055302540,10950,10950,10950,10930,73
|
|
20240813,130600,8054503460,10930,10950,10950,10930,4606
|
|
20240813,130500,8004128210,10950,10950,10950,10940,1714
|
|
20240813,130400,7985376470,10940,10940,10950,10940,638
|
|
20240813,130300,7978396180,10940,10940,10940,10930,702
|
|
20240813,130200,7970717040,10940,10940,10940,10940,740
|
|
20240813,130100,7962621440,10940,10950,10950,10940,2823
|
|
20240813,130000,7931734360,10950,10960,10960,10950,2484
|
|
20240813,125900,7904534240,10960,10960,10960,10950,162
|
|
20240813,125800,7902759830,10950,10960,10960,10950,135
|
|
20240813,125700,7901281430,10960,10950,10960,10950,148
|
|
20240813,125600,7899660070,10960,10960,10960,10950,149
|
|
20240813,125500,7898027760,10950,10960,10960,10950,3116
|
|
20240813,125400,7863896850,10960,10970,10970,10950,1782
|
|
20240813,125300,7844367050,10970,10960,10970,10960,1612
|
|
20240813,125200,7826695070,10970,10970,10970,10970,744
|
|
20240813,125100,7818533390,10970,10980,10980,10960,4410
|
|
20240813,125000,7770167770,10980,10980,10980,10970,95
|
|
20240813,124900,7769125190,10970,10970,10980,10970,581
|
|
20240813,124800,7762751580,10980,10980,10980,10970,290
|
|
20240813,124700,7759570000,10970,10970,10970,10960,4837
|
|
20240813,124600,7706523700,10970,10980,10980,10970,1680
|
|
20240813,124500,7688093620,10980,10990,10990,10970,6871
|
|
20240813,124400,7612675430,10990,11000,11000,10990,2966
|
|
20240813,124300,7580078790,10990,11000,11000,10990,523
|
|
20240813,124200,7574330960,11000,11000,11000,11000,1006
|
|
20240813,124100,7563264960,11000,11000,11000,11000,182
|
|
20240813,124000,7561262960,11000,11000,11000,10990,346
|
|
20240813,123900,7557459970,11000,11010,11010,10990,4366
|
|
20240813,123800,7509435300,11010,11010,11010,11000,1864
|
|
20240813,123700,7488914660,11010,11020,11020,11000,77
|
|
20240813,123600,7488066830,11020,11020,11020,11000,1994
|
|
20240813,123500,7466120100,11010,11010,11010,11000,2915
|
|
20240813,123400,7434029380,11010,11010,11010,11010,148
|
|
20240813,123300,7432399900,11010,11000,11010,11000,711
|
|
20240813,123200,7424573930,11010,11020,11020,11010,5654
|
|
20240813,123100,7362322310,11020,11020,11020,11010,583
|
|
20240813,123000,7355899350,11020,11030,11030,11020,4094
|
|
20240813,122900,7310775480,11020,11030,11030,11020,3302
|
|
20240813,122800,7274371670,11030,11010,11030,11000,3848
|
|
20240813,122700,7231975310,11010,11000,11010,11000,74
|
|
20240813,122600,7231161170,11000,11010,11010,11000,381
|
|
20240813,122500,7226969360,11010,11020,11020,11010,3129
|
|
20240813,122400,7192518410,11020,11020,11030,11010,2076
|
|
20240813,122300,7169642920,11020,11010,11020,11010,2432
|
|
20240813,122200,7142842340,11020,11010,11020,11010,1559
|
|
20240813,122100,7125672790,11010,11010,11010,11010,1341
|
|
20240813,122000,7110908380,11010,11010,11010,11010,175
|
|
20240813,121900,7108981630,11010,11000,11010,11000,386
|
|
20240813,121800,7104731780,11010,10990,11010,10990,2366
|
|
20240813,121700,7078715450,10990,10980,10990,10980,2217
|
|
20240813,121600,7054371670,10980,11010,11010,10980,14724
|
|
20240813,121500,6892420450,11010,11020,11030,11010,3351
|
|
20240813,121400,6855495910,11030,11020,11030,11020,269
|
|
20240813,121300,6852531450,11020,11020,11030,11020,2845
|
|
20240813,121200,6821156790,11030,11020,11030,11020,1465
|
|
20240813,121100,6805009980,11030,11040,11040,11020,2547
|
|
20240813,121000,6776916370,11040,11020,11040,11020,1592
|
|
20240813,120900,6759355630,11040,11030,11040,11020,1791
|
|
20240813,120800,6739602110,11020,11020,11020,11010,4591
|
|
20240813,120700,6689011570,11010,11020,11020,11010,621
|
|
20240813,120600,6682173170,11010,11010,11020,11010,2513
|
|
20240813,120500,6654489490,11020,11010,11020,11010,663
|
|
20240813,120400,6647189840,11010,11010,11020,11010,1792
|
|
20240813,120300,6627450930,11010,11020,11020,11010,1806
|
|
20240813,120200,6607566750,11020,10990,11020,10990,36587
|
|
20240813,120100,6205339410,10990,10980,10990,10970,10826
|
|
20240813,120000,6086437990,10970,10980,10980,10970,512
|
|
20240813,115900,6080816950,10980,10970,10980,10960,1903
|
|
20240813,115800,6059939800,10970,10970,10980,10970,1228
|
|
20240813,115700,6046466070,10970,10970,10980,10970,332
|
|
20240813,115600,6042823630,10970,10970,10980,10970,4833
|
|
20240813,115500,5989767320,10970,10980,10980,10970,2642
|
|
20240813,115400,5960780080,10980,10960,10980,10960,19078
|
|
20240813,115300,5751533300,10960,10930,10960,10920,27780
|
|
20240813,115200,5447683600,10940,10940,10940,10930,218
|
|
20240813,115100,5445300000,10930,10940,10940,10930,1260
|
|
20240813,115000,5431525870,10940,10930,10940,10920,8773
|
|
20240813,114900,5335636090,10930,10920,10930,10910,5110
|
|
20240813,114800,5279823150,10920,10910,10920,10910,648
|
|
20240813,114700,5272750650,10920,10920,10920,10920,315
|
|
20240813,114600,5269310850,10920,10920,10920,10910,514
|
|
20240813,114500,5263701510,10920,10900,10920,10890,7490
|
|
20240813,114400,5182014100,10900,10900,10900,10900,586
|
|
20240813,114300,5175626700,10910,10910,10910,10890,1980
|
|
20240813,114200,5154039840,10910,10900,10910,10900,149
|
|
20240813,114100,5152414330,10900,10920,10920,10890,4952
|
|
20240813,114000,5098394760,10920,10920,10920,10910,3444
|
|
20240813,113900,5060810070,10920,10900,10920,10900,8506
|
|
20240813,113800,4968035050,10890,10890,10900,10880,5697
|
|
20240813,113700,4905997230,10890,10890,10900,10890,3944
|
|
20240813,113600,4863042590,10890,10880,10890,10880,4370
|
|
20240813,113500,4815465280,10870,10890,10890,10870,1252
|
|
20240813,113400,4801849130,10880,10890,10890,10880,5730
|
|
20240813,113300,4739503670,10890,10880,10890,10870,11729
|
|
20240813,113200,4611825020,10880,10870,10880,10870,328
|
|
20240813,113100,4608257270,10880,10850,10880,10850,12983
|
|
20240813,113000,4467236950,10850,10850,10850,10840,341
|
|
20240813,112900,4463538310,10850,10850,10850,10850,772
|
|
20240813,112800,4455162110,10850,10840,10850,10840,467
|
|
20240813,112700,4450096560,10850,10850,10850,10840,215
|
|
20240813,112600,4447765310,10850,10850,10860,10850,629
|
|
20240813,112500,4440939880,10850,10860,10860,10850,2438
|
|
20240813,112400,4414487570,10860,10860,10860,10860,1569
|
|
20240813,112300,4397448230,10860,10860,10870,10860,1464
|
|
20240813,112200,4381547550,10860,10860,10870,10860,2279
|
|
20240813,112100,4356795770,10860,10870,10870,10860,1681
|
|
20240813,112000,4338533040,10870,10850,10870,10850,3709
|
|
20240813,111900,4298253430,10860,10860,10860,10850,8572
|
|
20240813,111800,4205166810,10870,10870,10870,10860,334
|
|
20240813,111700,4201537190,10870,10850,10880,10840,15358
|
|
20240813,111600,4034769250,10850,10840,10850,10830,8075
|
|
20240813,111500,3947231470,10840,10840,10840,10830,2063
|
|
20240813,111400,3924876220,10840,10820,10840,10820,7175
|
|
20240813,111300,3847149180,10830,10820,10830,10810,3322
|
|
20240813,111200,3811206540,10810,10810,10820,10810,709
|
|
20240813,111100,3803539160,10810,10800,10810,10800,2398
|
|
20240813,111000,3777620850,10800,10800,10810,10800,2377
|
|
20240813,110900,3751948140,10790,10790,10800,10780,1055
|
|
20240813,110800,3740564710,10780,10780,10790,10780,272
|
|
20240813,110700,3737632340,10780,10790,10790,10780,378
|
|
20240813,110600,3733554060,10790,10790,10790,10780,1553
|
|
20240813,110500,3716805220,10780,10790,10790,10780,78
|
|
20240813,110400,3715963650,10790,10780,10790,10780,162
|
|
20240813,110300,3714216800,10790,10790,10790,10780,169
|
|
20240813,110200,3712394440,10790,10780,10790,10780,723
|
|
20240813,110100,3704596510,10780,10790,10790,10780,387
|
|
20240813,110000,3700421800,10780,10790,10790,10780,1162
|
|
20240813,105900,3687884350,10790,10790,10800,10790,137
|
|
20240813,105800,3686405830,10790,10800,10800,10790,108
|
|
20240813,105700,3685239630,10800,10800,10800,10790,70
|
|
20240813,105600,3684483680,10800,10790,10800,10790,191
|
|
20240813,105500,3682421420,10790,10790,10800,10790,106
|
|
20240813,105400,3681277200,10790,10800,10800,10790,3477
|
|
20240813,105300,3643748520,10800,10800,10800,10790,428
|
|
20240813,105200,3639126150,10800,10790,10800,10790,427
|
|
20240813,105100,3634515310,10800,10800,10800,10790,93
|
|
20240813,105000,3633510930,10800,10800,10800,10790,137
|
|
20240813,104900,3632032460,10800,10790,10800,10790,146
|
|
20240813,104800,3630456470,10790,10790,10800,10790,279
|
|
20240813,104700,3627443790,10800,10820,10820,10790,8197
|
|
20240813,104600,3538880950,10810,10820,10820,10810,377
|
|
20240813,104500,3534802850,10820,10820,10820,10810,34
|
|
20240813,104400,3534434990,10820,10820,10830,10820,1167
|
|
20240813,104300,3521807930,10820,10820,10830,10820,1241
|
|
20240813,104200,3508379930,10820,10820,10830,10820,695
|
|
20240813,104100,3500859050,10820,10830,10830,10820,1464
|
|
20240813,104000,3485017560,10830,10830,10830,10820,4256
|
|
20240813,103900,3438943910,10830,10790,10830,10790,19145
|
|
20240813,103800,3232075650,10790,10790,10800,10780,5034
|
|
20240813,103700,3177751610,10790,10800,10800,10790,1814
|
|
20240813,103600,3158178020,10800,10800,10800,10790,1127
|
|
20240813,103500,3146017490,10800,10790,10800,10790,2469
|
|
20240813,103400,3119376490,10790,10780,10790,10780,339
|
|
20240813,103300,3115720160,10780,10790,10790,10780,721
|
|
20240813,103200,3107946240,10790,10790,10790,10790,74
|
|
20240813,103100,3107147780,10790,10780,10790,10780,996
|
|
20240813,103000,3096410720,10790,10790,10790,10790,97
|
|
20240813,102900,3095364090,10790,10780,10790,10780,713
|
|
20240813,102800,3087676920,10780,10800,10800,10780,1278
|
|
20240813,102700,3073884630,10800,10800,10800,10800,39
|
|
20240813,102600,3073463430,10790,10770,10790,10770,4213
|
|
20240813,102500,3028042280,10780,10770,10780,10770,265
|
|
20240813,102400,3025185770,10770,10770,10780,10770,261
|
|
20240813,102300,3022374260,10780,10770,10780,10770,2600
|
|
20240813,102200,2994363740,10770,10780,10780,10770,3164
|
|
20240813,102100,2960286230,10770,10790,10800,10770,996
|
|
20240813,102000,2949541650,10800,10800,10810,10800,600
|
|
20240813,101900,2943061270,10800,10800,10810,10800,657
|
|
20240813,101800,2935963860,10800,10800,10800,10800,522
|
|
20240813,101700,2930326260,10800,10790,10810,10780,576
|
|
20240813,101600,2924105470,10790,10760,10790,10760,1292
|
|
20240813,101500,2910179380,10760,10780,10780,10750,401
|
|
20240813,101400,2905864400,10780,10760,10780,10760,1324
|
|
20240813,101300,2891603910,10770,10780,10790,10770,2283
|
|
20240813,101200,2866991740,10780,10750,10780,10750,2618
|
|
20240813,101100,2838822010,10750,10760,10760,10730,9705
|
|
20240813,101000,2734494090,10760,10770,10780,10760,1123
|
|
20240813,100900,2722398920,10770,10780,10780,10770,164
|
|
20240813,100800,2720632250,10780,10780,10780,10770,91
|
|
20240813,100700,2719651770,10780,10780,10780,10780,242
|
|
20240813,100600,2717043010,10770,10780,10780,10770,1619
|
|
20240813,100500,2699599220,10780,10810,10810,10780,3678
|
|
20240813,100400,2659880370,10810,10820,10820,10810,1332
|
|
20240813,100300,2645480850,10820,10810,10820,10810,204
|
|
20240813,100200,2643273920,10820,10810,10820,10800,1607
|
|
20240813,100100,2625906210,10810,10820,10820,10800,1436
|
|
20240813,100000,2610393700,10820,10830,10830,10810,8794
|
|
20240813,095900,2515241200,10830,10820,10830,10820,1144
|
|
20240813,095800,2502861790,10830,10830,10830,10830,1135
|
|
20240813,095700,2490569740,10820,10830,10840,10820,1292
|
|
20240813,095600,2476576730,10840,10840,10840,10830,1571
|
|
20240813,095500,2459560850,10830,10840,10850,10830,1813
|
|
20240813,095400,2439907750,10850,10850,10850,10840,1437
|
|
20240813,095300,2424317900,10840,10850,10850,10840,5153
|
|
20240813,095200,2368458510,10850,10840,10850,10840,409
|
|
20240813,095100,2364023060,10840,10850,10850,10840,3000
|
|
20240813,095000,2331491630,10850,10830,10850,10830,17278
|
|
20240813,094900,2144096210,10840,10830,10850,10830,5263
|
|
20240813,094800,2087047570,10830,10800,10840,10790,25158
|
|
20240813,094700,1815130450,10800,10800,10800,10790,294
|
|
20240813,094600,1811955280,10800,10800,10810,10790,993
|
|
20240813,094500,1801230060,10800,10800,10800,10790,6671
|
|
20240813,094400,1729183270,10800,10790,10800,10780,3120
|
|
20240813,094300,1695517710,10790,10780,10790,10770,1974
|
|
20240813,094200,1674235140,10780,10770,10780,10770,2042
|
|
20240813,094100,1652234590,10770,10760,10770,10750,2748
|
|
20240813,094000,1622663100,10760,10760,10760,10740,1628
|
|
20240813,093900,1605146400,10770,10740,10770,10730,8609
|
|
20240813,093800,1512586020,10740,10740,10750,10730,2569
|
|
20240813,093700,1484984220,10740,10730,10740,10730,1730
|
|
20240813,093600,1466416190,10730,10730,10730,10720,827
|
|
20240813,093500,1457544380,10720,10720,10730,10720,573
|
|
20240813,093400,1451400390,10730,10730,10730,10710,1370
|
|
20240813,093300,1436709930,10730,10720,10740,10710,1564
|
|
20240813,093200,1419938030,10710,10710,10720,10700,5234
|
|
20240813,093100,1363917900,10710,10730,10740,10690,22876
|
|
20240813,093000,1118925100,10730,10740,10750,10730,1285
|
|
20240813,092900,1105121230,10740,10740,10750,10740,1363
|
|
20240813,092800,1090481760,10750,10730,10750,10730,2959
|
|
20240813,092700,1058710590,10740,10740,10750,10730,5303
|
|
20240813,092600,1001800210,10750,10740,10750,10740,2024
|
|
20240813,092500,980061580,10750,10740,10750,10740,1925
|
|
20240813,092400,959383560,10740,10740,10750,10740,2833
|
|
20240813,092300,928956180,10750,10760,10770,10740,4295
|
|
20240813,092200,882769260,10770,10760,10770,10750,3312
|
|
20240813,092100,847123680,10770,10760,10770,10760,3544
|
|
20240813,092000,808978090,10770,10760,10770,10750,3446
|
|
20240813,091900,771911600,10770,10770,10780,10760,2494
|
|
20240813,091800,745052670,10760,10770,10770,10760,1821
|
|
20240813,091700,725448400,10770,10770,10780,10760,1929
|
|
20240813,091600,704675280,10770,10760,10770,10760,828
|
|
20240813,091500,695757940,10760,10790,10790,10760,1955
|
|
20240813,091400,674697430,10790,10790,10790,10790,949
|
|
20240813,091300,664457720,10790,10760,10790,10740,3742
|
|
20240813,091200,624195790,10740,10770,10770,10740,3059
|
|
20240813,091100,591298020,10760,10790,10790,10760,709
|
|
20240813,091000,583651690,10790,10760,10800,10760,7392
|
|
20240813,090900,503960890,10760,10730,10760,10730,3606
|
|
20240813,090800,465222660,10730,10760,10760,10730,3421
|
|
20240813,090700,428467770,10750,10770,10770,10750,2938
|
|
20240813,090600,396871150,10770,10810,10810,10770,3175
|
|
20240813,090500,362622130,10810,10830,10830,10800,2650
|
|
20240813,090400,333961150,10830,10820,10840,10820,947
|
|
20240813,090300,323708090,10830,10830,10840,10810,5363
|
|
20240813,090200,265644770,10840,10810,10840,10800,12631
|
|
20240813,090100,128927940,10800,10730,10810,10730,3700
|
|
20240813,090000,89060330,10720,10710,10730,10710,8315
|