618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191500,8147562600,11080,11080,11080,11080,68423
|
|
20240814,191400,8147562600,11080,11080,11080,11080,0
|
|
20240814,191300,8147562600,11080,11080,11080,11080,0
|
|
20240814,191200,8147562600,11080,11080,11080,11080,0
|
|
20240814,191100,8147562600,11080,11080,11080,11080,0
|
|
20240814,191000,8147562600,11080,11080,11080,11080,0
|
|
20240814,190900,8147562600,11080,11080,11080,11080,0
|
|
20240814,190800,8147562600,11080,11080,11080,11080,0
|
|
20240814,190700,8147562600,11080,11080,11080,11080,0
|
|
20240814,190600,8147562600,11080,11080,11080,11080,0
|
|
20240814,190500,8147562600,11080,11080,11080,11080,0
|
|
20240814,190400,8147562600,11080,11080,11080,11080,0
|
|
20240814,190300,8147562600,11080,11080,11080,11080,0
|
|
20240814,190200,8147562600,11080,11080,11080,11080,0
|
|
20240814,190100,8147562600,11080,11080,11080,11080,0
|
|
20240814,190000,8147562600,11080,11080,11080,11080,0
|
|
20240814,185900,8147562600,11080,11080,11080,11080,0
|
|
20240814,185800,8147562600,11080,11080,11080,11080,0
|
|
20240814,185700,8147562600,11080,11080,11080,11080,0
|
|
20240814,185600,8147562600,11080,11080,11080,11080,0
|
|
20240814,185500,8147562600,11080,11080,11080,11080,0
|
|
20240814,185400,8147562600,11080,11080,11080,11080,0
|
|
20240814,185300,8147562600,11080,11080,11080,11080,0
|
|
20240814,185200,8147562600,11080,11080,11080,11080,0
|
|
20240814,185100,8147562600,11080,11080,11080,11080,0
|
|
20240814,185000,8147562600,11080,11080,11080,11080,0
|
|
20240814,184900,8147562600,11080,11080,11080,11080,0
|
|
20240814,184800,8147562600,11080,11080,11080,11080,0
|
|
20240814,184700,8147562600,11080,11080,11080,11080,0
|
|
20240814,184600,8147562600,11080,11080,11080,11080,0
|
|
20240814,184500,8147562600,11080,11080,11080,11080,68423
|
|
20240814,184400,8147562600,11080,11080,11080,11080,0
|
|
20240814,184300,8147562600,11080,11080,11080,11080,0
|
|
20240814,184200,8147562600,11080,11080,11080,11080,0
|
|
20240814,184100,8147562600,11080,11080,11080,11080,0
|
|
20240814,184000,8147562600,11080,11080,11080,11080,0
|
|
20240814,183900,8147562600,11080,11080,11080,11080,0
|
|
20240814,183800,8147562600,11080,11080,11080,11080,0
|
|
20240814,183700,8147562600,11080,11080,11080,11080,0
|
|
20240814,183600,8147562600,11080,11080,11080,11080,0
|
|
20240814,183500,8147562600,11080,11080,11080,11080,0
|
|
20240814,183400,8147562600,11080,11080,11080,11080,0
|
|
20240814,183300,8147562600,11080,11080,11080,11080,0
|
|
20240814,183200,8147562600,11080,11080,11080,11080,0
|
|
20240814,183100,8147562600,11080,11080,11080,11080,0
|
|
20240814,183000,8147562600,11080,11080,11080,11080,0
|
|
20240814,182900,8147562600,11080,11080,11080,11080,0
|
|
20240814,182800,8147562600,11080,11080,11080,11080,0
|
|
20240814,182700,8147562600,11080,11080,11080,11080,0
|
|
20240814,182600,8147562600,11080,11080,11080,11080,0
|
|
20240814,182500,8147562600,11080,11080,11080,11080,0
|
|
20240814,182400,8147562600,11080,11080,11080,11080,0
|
|
20240814,182300,8147562600,11080,11080,11080,11080,0
|
|
20240814,182200,8147562600,11080,11080,11080,11080,0
|
|
20240814,182100,8147562600,11080,11080,11080,11080,0
|
|
20240814,182000,8147562600,11080,11080,11080,11080,0
|
|
20240814,181900,8147562600,11080,11080,11080,11080,0
|
|
20240814,181800,8147562600,11080,11080,11080,11080,0
|
|
20240814,181700,8147562600,11080,11080,11080,11080,0
|
|
20240814,181600,8147562600,11080,11080,11080,11080,0
|
|
20240814,181500,8147562600,11080,11080,11080,11080,68423
|
|
20240814,181400,8147562600,11080,11080,11080,11080,0
|
|
20240814,181300,8147562600,11080,11080,11080,11080,0
|
|
20240814,181200,8147562600,11080,11080,11080,11080,0
|
|
20240814,181100,8147562600,11080,11080,11080,11080,0
|
|
20240814,181000,8147562600,11080,11080,11080,11080,0
|
|
20240814,180900,8147562600,11080,11080,11080,11080,0
|
|
20240814,180800,8147562600,11080,11080,11080,11080,0
|
|
20240814,180700,8147562600,11080,11080,11080,11080,0
|
|
20240814,180600,8147562600,11080,11080,11080,11080,0
|
|
20240814,180500,8147562600,11080,11080,11080,11080,0
|
|
20240814,180400,8147562600,11080,11080,11080,11080,0
|
|
20240814,180300,8147562600,11080,11080,11080,11080,0
|
|
20240814,180200,8147562600,11080,11080,11080,11080,0
|
|
20240814,180100,8147562600,11080,11080,11080,11080,0
|
|
20240814,180000,8147562600,11080,11080,11080,11080,0
|
|
20240814,175900,8147562600,11080,11080,11080,11080,0
|
|
20240814,175800,8147562600,11080,11080,11080,11080,0
|
|
20240814,175700,8147562600,11080,11080,11080,11080,0
|
|
20240814,175600,8147562600,11080,11080,11080,11080,0
|
|
20240814,175500,8147562600,11080,11080,11080,11080,0
|
|
20240814,175400,8147562600,11080,11080,11080,11080,0
|
|
20240814,175300,8147562600,11080,11080,11080,11080,0
|
|
20240814,175200,8147562600,11080,11080,11080,11080,0
|
|
20240814,175100,8147562600,11080,11080,11080,11080,0
|
|
20240814,175000,8147562600,11080,11080,11080,11080,0
|
|
20240814,174900,8147562600,11080,11080,11080,11080,0
|
|
20240814,174800,8147562600,11080,11080,11080,11080,0
|
|
20240814,174700,8147562600,11080,11080,11080,11080,0
|
|
20240814,174600,8147562600,11080,11080,11080,11080,0
|
|
20240814,174500,8147562600,11080,11080,11080,11080,68423
|
|
20240814,174400,8147562600,11080,11080,11080,11080,0
|
|
20240814,174300,8147562600,11080,11080,11080,11080,0
|
|
20240814,174200,8147562600,11080,11080,11080,11080,0
|
|
20240814,174100,8147562600,11080,11080,11080,11080,0
|
|
20240814,174000,8147562600,11080,11080,11080,11080,0
|
|
20240814,173900,8147562600,11080,11080,11080,11080,0
|
|
20240814,173800,8147562600,11080,11080,11080,11080,0
|
|
20240814,173700,8147562600,11080,11080,11080,11080,0
|
|
20240814,173600,8147562600,11080,11080,11080,11080,0
|
|
20240814,173500,8147562600,11080,11080,11080,11080,0
|
|
20240814,173400,8147562600,11080,11080,11080,11080,0
|
|
20240814,173300,8147562600,11080,11080,11080,11080,0
|
|
20240814,173200,8147562600,11080,11080,11080,11080,0
|
|
20240814,173100,8147562600,11080,11080,11080,11080,0
|
|
20240814,173000,8147562600,11080,11080,11080,11080,0
|
|
20240814,172900,8147562600,11080,11080,11080,11080,0
|
|
20240814,172800,8147562600,11080,11080,11080,11080,0
|
|
20240814,172700,8147562600,11080,11080,11080,11080,0
|
|
20240814,172600,8147562600,11080,11080,11080,11080,0
|
|
20240814,172500,8147562600,11080,11080,11080,11080,0
|
|
20240814,172400,8147562600,11080,11080,11080,11080,0
|
|
20240814,172300,8147562600,11080,11080,11080,11080,0
|
|
20240814,172200,8147562600,11080,11080,11080,11080,0
|
|
20240814,172100,8147562600,11080,11080,11080,11080,0
|
|
20240814,172000,8147562600,11080,11080,11080,11080,0
|
|
20240814,171900,8147562600,11080,11080,11080,11080,0
|
|
20240814,171800,8147562600,11080,11080,11080,11080,0
|
|
20240814,171700,8147562600,11080,11080,11080,11080,0
|
|
20240814,171600,8147562600,11080,11080,11080,11080,0
|
|
20240814,171500,8147562600,11080,11080,11080,11080,68423
|
|
20240814,171400,8147562600,11080,11080,11080,11080,0
|
|
20240814,171300,8147562600,11080,11080,11080,11080,0
|
|
20240814,171200,8147562600,11080,11080,11080,11080,0
|
|
20240814,171100,8147562600,11080,11080,11080,11080,0
|
|
20240814,171000,8147562600,11080,11080,11080,11080,0
|
|
20240814,170900,8147562600,11080,11080,11080,11080,0
|
|
20240814,170800,8147562600,11080,11080,11080,11080,0
|
|
20240814,170700,8147562600,11080,11080,11080,11080,0
|
|
20240814,170600,8147562600,11080,11080,11080,11080,0
|
|
20240814,170500,8147562600,11080,11080,11080,11080,0
|
|
20240814,170400,8147562600,11080,11080,11080,11080,0
|
|
20240814,170300,8147562600,11080,11080,11080,11080,0
|
|
20240814,170200,8147562600,11080,11080,11080,11080,0
|
|
20240814,170100,8147562600,11080,11080,11080,11080,0
|
|
20240814,170000,8147562600,11080,11080,11080,11080,0
|
|
20240814,165900,8147562600,11080,11080,11080,11080,0
|
|
20240814,165800,8147562600,11080,11080,11080,11080,0
|
|
20240814,165700,8147562600,11080,11080,11080,11080,0
|
|
20240814,165600,8147562600,11080,11080,11080,11080,0
|
|
20240814,165500,8147562600,11080,11080,11080,11080,0
|
|
20240814,165400,8147562600,11080,11080,11080,11080,0
|
|
20240814,165300,8147562600,11080,11080,11080,11080,0
|
|
20240814,165200,8147562600,11080,11080,11080,11080,0
|
|
20240814,165100,8147562600,11080,11080,11080,11080,0
|
|
20240814,165000,8147562600,11080,11080,11080,11080,0
|
|
20240814,164900,8147562600,11080,11080,11080,11080,0
|
|
20240814,164800,8147562600,11080,11080,11080,11080,0
|
|
20240814,164700,8147562600,11080,11080,11080,11080,0
|
|
20240814,164600,8147562600,11080,11080,11080,11080,0
|
|
20240814,164500,8147562600,11080,11080,11080,11080,68423
|
|
20240814,164400,8147562600,11080,11080,11080,11080,0
|
|
20240814,164300,8147562600,11080,11080,11080,11080,0
|
|
20240814,164200,8147562600,11080,11080,11080,11080,0
|
|
20240814,164100,8147562600,11080,11080,11080,11080,0
|
|
20240814,164000,8147562600,11080,11080,11080,11080,0
|
|
20240814,163900,8147562600,11080,11080,11080,11080,0
|
|
20240814,163800,8147562600,11080,11080,11080,11080,0
|
|
20240814,163700,8147562600,11080,11080,11080,11080,0
|
|
20240814,163600,8147562600,11080,11080,11080,11080,0
|
|
20240814,163500,8147562600,11080,11080,11080,11080,0
|
|
20240814,163400,8147562600,11080,11080,11080,11080,0
|
|
20240814,163300,8147562600,11080,11080,11080,11080,0
|
|
20240814,163200,8147562600,11080,11080,11080,11080,0
|
|
20240814,163100,8147562600,11080,11080,11080,11080,0
|
|
20240814,163000,8147562600,11080,11080,11080,11080,0
|
|
20240814,162900,8147562600,11080,11080,11080,11080,0
|
|
20240814,162800,8147562600,11080,11080,11080,11080,0
|
|
20240814,162700,8147562600,11080,11080,11080,11080,0
|
|
20240814,162600,8147562600,11080,11080,11080,11080,0
|
|
20240814,162500,8147562600,11080,11080,11080,11080,0
|
|
20240814,162400,8147562600,11080,11080,11080,11080,0
|
|
20240814,162300,8147562600,11080,11080,11080,11080,0
|
|
20240814,162200,8147562600,11080,11080,11080,11080,0
|
|
20240814,162100,8147562600,11080,11080,11080,11080,0
|
|
20240814,162000,8147562600,11080,11080,11080,11080,0
|
|
20240814,161900,8147562600,11080,11080,11080,11080,0
|
|
20240814,161800,8147562600,11080,11080,11080,11080,0
|
|
20240814,161700,8147562600,11080,11080,11080,11080,0
|
|
20240814,161600,8147562600,11080,11080,11080,11080,0
|
|
20240814,161500,8147562600,11080,11080,11080,11080,68423
|
|
20240814,161400,8147562600,11080,11080,11080,11080,0
|
|
20240814,161300,8147562600,11080,11080,11080,11080,0
|
|
20240814,161200,8147562600,11080,11080,11080,11080,0
|
|
20240814,161100,8147562600,11080,11080,11080,11080,0
|
|
20240814,161000,8147562600,11080,11080,11080,11080,0
|
|
20240814,160900,8147562600,11080,11080,11080,11080,0
|
|
20240814,160800,8147562600,11080,11080,11080,11080,0
|
|
20240814,160700,8147562600,11080,11080,11080,11080,0
|
|
20240814,160600,8147562600,11080,11080,11080,11080,0
|
|
20240814,160500,8147562600,11080,11080,11080,11080,0
|
|
20240814,160400,8147562600,11080,11080,11080,11080,0
|
|
20240814,160300,8147562600,11080,11080,11080,11080,0
|
|
20240814,160200,8147562600,11080,11080,11080,11080,0
|
|
20240814,160100,8147562600,11080,11080,11080,11080,0
|
|
20240814,160000,8147562600,11080,11080,11080,11080,0
|
|
20240814,155900,8147562600,11080,11080,11080,11080,0
|
|
20240814,155800,8147562600,11080,11080,11080,11080,0
|
|
20240814,155700,8147562600,11080,11080,11080,11080,0
|
|
20240814,155600,8147562600,11080,11080,11080,11080,0
|
|
20240814,155500,8147562600,11080,11080,11080,11080,0
|
|
20240814,155400,8147562600,11080,11080,11080,11080,0
|
|
20240814,155300,8147562600,11080,11080,11080,11080,0
|
|
20240814,155200,8147562600,11080,11080,11080,11080,0
|
|
20240814,155100,8147562600,11080,11080,11080,11080,0
|
|
20240814,155000,8147562600,11080,11080,11080,11080,0
|
|
20240814,154900,8147562600,11080,11080,11080,11080,0
|
|
20240814,154800,8147562600,11080,11080,11080,11080,0
|
|
20240814,154700,8147562600,11080,11080,11080,11080,0
|
|
20240814,154600,8147562600,11080,11080,11080,11080,0
|
|
20240814,154500,8147562600,11080,11080,11080,11080,68423
|
|
20240814,154400,8147562600,11080,11080,11080,11080,0
|
|
20240814,154300,8147562600,11080,11080,11080,11080,0
|
|
20240814,154200,8147562600,11080,11080,11080,11080,0
|
|
20240814,154100,8147562600,11080,11080,11080,11080,0
|
|
20240814,154000,8147562600,11080,11080,11080,11080,0
|
|
20240814,153900,8147562600,11080,11080,11080,11080,0
|
|
20240814,153800,8147562600,11080,11080,11080,11080,0
|
|
20240814,153700,8147562600,11080,11080,11080,11080,0
|
|
20240814,153600,8147562600,11080,11080,11080,11080,0
|
|
20240814,153500,8147562600,11080,11080,11080,11080,0
|
|
20240814,153400,8147562600,11080,11080,11080,11080,0
|
|
20240814,153300,8147562600,11080,11080,11080,11080,0
|
|
20240814,153200,8147562600,11080,11080,11080,11080,0
|
|
20240814,153100,8147562600,11080,11080,11080,11080,0
|
|
20240814,153000,8147562600,11080,11080,11080,11080,68423
|
|
20240814,152900,7389435760,11070,11070,11070,11070,0
|
|
20240814,152800,7389435760,11070,11070,11070,11070,0
|
|
20240814,152700,7389435760,11070,11070,11070,11070,0
|
|
20240814,152600,7389435760,11070,11070,11070,11070,0
|
|
20240814,152500,7389435760,11070,11070,11070,11070,0
|
|
20240814,152400,7389435760,11070,11070,11070,11070,0
|
|
20240814,152300,7389435760,11070,11070,11070,11070,0
|
|
20240814,152200,7389435760,11070,11070,11070,11070,0
|
|
20240814,152100,7389435760,11070,11070,11070,11070,0
|
|
20240814,152000,7389435760,11070,11070,11070,11070,0
|
|
20240814,151900,7389435760,11070,11070,11080,11070,2288
|
|
20240814,151800,7364103990,11080,11070,11080,11070,1591
|
|
20240814,151700,7346491560,11070,11070,11080,11070,1289
|
|
20240814,151600,7332219520,11080,11070,11080,11070,366
|
|
20240814,151500,7328164380,11080,11040,11080,11040,10114
|
|
20240814,151400,7216271070,11050,11060,11070,11040,8174
|
|
20240814,151300,7125883710,11070,11080,11080,11060,3014
|
|
20240814,151200,7092519070,11080,11070,11080,11070,434
|
|
20240814,151100,7087712140,11070,11080,11090,11070,11973
|
|
20240814,151000,6955050440,11080,11080,11100,11080,4817
|
|
20240814,150900,6901654250,11080,11090,11090,11080,1750
|
|
20240814,150800,6882246990,11090,11090,11090,11080,1632
|
|
20240814,150700,6864151220,11100,11080,11100,11080,4332
|
|
20240814,150600,6816110140,11080,11080,11090,11080,1866
|
|
20240814,150500,6795429540,11080,11090,11100,11080,1532
|
|
20240814,150400,6778439700,11090,11090,11100,11090,5134
|
|
20240814,150300,6721497970,11090,11090,11100,11090,2936
|
|
20240814,150200,6688935400,11090,11090,11100,11090,3149
|
|
20240814,150100,6654011790,11090,11090,11100,11090,3322
|
|
20240814,150000,6617169910,11090,11080,11090,11080,1542
|
|
20240814,145900,6600075600,11090,11080,11090,11080,620
|
|
20240814,145800,6593200640,11090,11080,11090,11080,1637
|
|
20240814,145700,6575047540,11090,11070,11090,11070,1356
|
|
20240814,145600,6560014890,11080,11070,11080,11070,2090
|
|
20240814,145500,6536857830,11070,11070,11080,11070,820
|
|
20240814,145400,6527777400,11070,11080,11080,11070,254
|
|
20240814,145300,6524964150,11070,11080,11080,11070,780
|
|
20240814,145200,6516323240,11080,11070,11080,11070,1315
|
|
20240814,145100,6501761210,11070,11070,11080,11070,431
|
|
20240814,145000,6496988820,11080,11080,11080,11070,2481
|
|
20240814,144900,6469501440,11080,11080,11090,11080,5004
|
|
20240814,144800,6414055250,11090,11080,11090,11080,633
|
|
20240814,144700,6407035710,11080,11080,11090,11080,1015
|
|
20240814,144600,6395784660,11090,11080,11090,11080,224
|
|
20240814,144500,6393302440,11090,11080,11090,11080,302
|
|
20240814,144400,6389953380,11080,11080,11090,11080,1282
|
|
20240814,144300,6375747100,11090,11090,11090,11080,1473
|
|
20240814,144200,6359419130,11090,11090,11090,11080,539
|
|
20240814,144100,6353443620,11090,11080,11090,11080,815
|
|
20240814,144000,6344409780,11090,11080,11090,11080,446
|
|
20240814,143900,6339465970,11090,11090,11090,11090,834
|
|
20240814,143800,6330216910,11080,11080,11080,11080,200
|
|
20240814,143700,6328000910,11090,11080,11090,11070,1155
|
|
20240814,143600,6315208950,11080,11080,11080,11080,682
|
|
20240814,143500,6307652390,11080,11070,11080,11070,497
|
|
20240814,143400,6302145750,11070,11080,11080,11070,672
|
|
20240814,143300,6294703910,11080,11080,11080,11070,583
|
|
20240814,143200,6288247110,11080,11080,11090,11070,2247
|
|
20240814,143100,6263349490,11080,11100,11100,11080,4563
|
|
20240814,143000,6212744800,11090,11090,11100,11090,3160
|
|
20240814,142900,6177698270,11100,11100,11100,11090,1323
|
|
20240814,142800,6163013500,11100,11100,11100,11090,386
|
|
20240814,142700,6158729630,11100,11100,11100,11100,339
|
|
20240814,142600,6154966730,11090,11100,11100,11090,2871
|
|
20240814,142500,6123103950,11100,11090,11100,11090,635
|
|
20240814,142400,6116055470,11100,11090,11100,11090,324
|
|
20240814,142300,6112460070,11100,11110,11110,11090,7204
|
|
20240814,142200,6032491760,11100,11100,11110,11100,5021
|
|
20240814,142100,5976755050,11100,11090,11100,11090,728
|
|
20240814,142000,5968680270,11100,11090,11100,11090,121
|
|
20240814,141900,5967337180,11100,11100,11100,11100,428
|
|
20240814,141800,5962586380,11100,11100,11100,11090,992
|
|
20240814,141700,5951575380,11100,11100,11100,11090,496
|
|
20240814,141600,5946070780,11100,11100,11100,11090,424
|
|
20240814,141500,5941364910,11100,11090,11100,11090,896
|
|
20240814,141400,5931425580,11100,11100,11100,11090,1330
|
|
20240814,141300,5916663850,11100,11090,11100,11090,1040
|
|
20240814,141200,5905120270,11090,11100,11100,11090,202
|
|
20240814,141100,5902878160,11100,11100,11100,11090,448
|
|
20240814,141000,5897905370,11100,11090,11100,11090,357
|
|
20240814,140900,5893942690,11100,11100,11100,11100,410
|
|
20240814,140800,5889391690,11100,11090,11100,11090,1079
|
|
20240814,140700,5877422430,11090,11100,11100,11090,2309
|
|
20240814,140600,5851812420,11100,11090,11100,11090,396
|
|
20240814,140500,5847417080,11100,11090,11100,11090,293
|
|
20240814,140400,5844165410,11090,11090,11090,11090,4547
|
|
20240814,140300,5793739180,11090,11080,11090,11080,782
|
|
20240814,140200,5785070300,11090,11080,11090,11080,875
|
|
20240814,140100,5775371550,11080,11090,11090,11080,1514
|
|
20240814,140000,5758583460,11090,11080,11090,11080,737
|
|
20240814,135900,5750412080,11090,11090,11090,11080,465
|
|
20240814,135800,5745256610,11090,11080,11090,11070,3371
|
|
20240814,135700,5707906940,11070,11070,11080,11070,489
|
|
20240814,135600,5702489180,11080,11080,11080,11070,219
|
|
20240814,135500,5700062710,11080,11070,11080,11070,602
|
|
20240814,135400,5693392560,11080,11070,11080,11070,971
|
|
20240814,135300,5682642100,11070,11070,11080,11070,1009
|
|
20240814,135200,5671469320,11080,11070,11080,11070,361
|
|
20240814,135100,5667471540,11070,11080,11080,11070,284
|
|
20240814,135000,5664325330,11070,11070,11080,11070,2442
|
|
20240814,134900,5637290210,11080,11070,11080,11070,363
|
|
20240814,134800,5633270340,11080,11070,11080,11070,263
|
|
20240814,134700,5630357660,11070,11080,11080,11070,610
|
|
20240814,134600,5623601610,11080,11080,11080,11070,841
|
|
20240814,134500,5614290280,11080,11080,11090,11080,208
|
|
20240814,134400,5611985610,11080,11080,11090,11080,522
|
|
20240814,134300,5606197790,11080,11090,11090,11080,279
|
|
20240814,134200,5603105040,11080,11080,11090,11080,1187
|
|
20240814,134100,5589943160,11090,11080,11090,11080,637
|
|
20240814,134000,5582881230,11080,11080,11090,11080,3606
|
|
20240814,133900,5542926290,11090,11090,11090,11080,221
|
|
20240814,133800,5540475500,11090,11110,11110,11090,7921
|
|
20240814,133700,5452576300,11110,11110,11110,11100,3147
|
|
20240814,133600,5417629160,11110,11090,11110,11090,17212
|
|
20240814,133500,5226638600,11090,11050,11090,11050,16072
|
|
20240814,133400,5048639820,11060,11050,11060,11050,771
|
|
20240814,133300,5040112860,11060,11050,11060,11050,1645
|
|
20240814,133200,5021929690,11060,11060,11060,11060,40
|
|
20240814,133100,5021487290,11060,11050,11060,11050,178
|
|
20240814,133000,5019519260,11060,11050,11060,11050,2299
|
|
20240814,132900,4994102720,11060,11060,11060,11050,575
|
|
20240814,132800,4987743320,11060,11060,11060,11060,2255
|
|
20240814,132700,4962803020,11060,11060,11060,11050,399
|
|
20240814,132600,4958390580,11050,11050,11050,11050,166
|
|
20240814,132500,4956556280,11060,11040,11060,11040,2065
|
|
20240814,132400,4933738030,11050,11050,11050,11050,18
|
|
20240814,132300,4933539130,11040,11050,11050,11040,352
|
|
20240814,132200,4929651540,11050,11050,11050,11050,369
|
|
20240814,132100,4925574090,11050,11040,11050,11040,71
|
|
20240814,132000,4924789580,11040,11040,11050,11040,385
|
|
20240814,131900,4920537430,11050,11040,11050,11040,558
|
|
20240814,131800,4914371930,11040,11050,11050,11040,192
|
|
20240814,131700,4912251780,11050,11030,11050,11030,281
|
|
20240814,131600,4909149600,11040,11040,11040,11030,138
|
|
20240814,131500,4907627150,11040,11040,11050,11040,1645
|
|
20240814,131400,4889464840,11050,11050,11050,11040,455
|
|
20240814,131300,4884437570,11050,11050,11050,11040,116
|
|
20240814,131200,4883156580,11050,11040,11050,11040,121
|
|
20240814,131100,4881819790,11040,11030,11050,11030,2254
|
|
20240814,131000,4856940960,11030,11020,11030,11020,68
|
|
20240814,130900,4856191040,11030,11030,11030,11020,426
|
|
20240814,130800,4851492360,11030,11030,11030,11030,260
|
|
20240814,130700,4848624560,11030,11030,11030,11020,469
|
|
20240814,130600,4843453130,11030,11010,11030,11010,3184
|
|
20240814,130500,4808361670,11010,11000,11010,11000,555
|
|
20240814,130400,4802252770,11010,11010,11010,11000,150
|
|
20240814,130300,4800601430,11010,11010,11020,11000,1127
|
|
20240814,130200,4788193550,11010,11010,11020,11010,321
|
|
20240814,130100,4784659330,11010,11020,11020,11010,685
|
|
20240814,130000,4777115540,11020,11010,11020,11010,180
|
|
20240814,125900,4775133040,11000,11020,11020,11000,364
|
|
20240814,125800,4771125350,11000,11030,11030,11000,2059
|
|
20240814,125700,4748430310,11020,11030,11030,11020,71
|
|
20240814,125600,4747647700,11030,11020,11030,11020,698
|
|
20240814,125500,4739951550,11020,11020,11030,11020,778
|
|
20240814,125400,4731374940,11030,11030,11030,11020,183
|
|
20240814,125300,4729357540,11030,11020,11030,11020,524
|
|
20240814,125200,4723577830,11030,11030,11030,11020,672
|
|
20240814,125100,4716168550,11020,11020,11030,11020,563
|
|
20240814,125000,4709961080,11030,11020,11030,11020,929
|
|
20240814,124900,4699722100,11030,11030,11030,11020,735
|
|
20240814,124800,4691616480,11020,11020,11030,11010,1859
|
|
20240814,124700,4671129930,11030,11020,11030,11010,861
|
|
20240814,124600,4661641550,11020,11010,11020,11000,3007
|
|
20240814,124500,4628552020,11010,11010,11020,11010,341
|
|
20240814,124400,4624796170,11020,10990,11030,10990,1665
|
|
20240814,124300,4606455740,10990,11020,11030,10970,8347
|
|
20240814,124200,4514690120,11020,11030,11030,11020,2718
|
|
20240814,124100,4484735460,11030,11030,11030,11020,258
|
|
20240814,124000,4481890270,11030,11030,11040,11030,1909
|
|
20240814,123900,4460829840,11030,11040,11040,11030,370
|
|
20240814,123800,4456746720,11030,11040,11040,11030,293
|
|
20240814,123700,4453513760,11040,11040,11040,11030,2326
|
|
20240814,123600,4427839580,11050,11050,11060,11040,1036
|
|
20240814,123500,4416393420,11060,11050,11060,11040,1335
|
|
20240814,123400,4401640090,11060,11060,11060,11060,173
|
|
20240814,123300,4399726710,11050,11050,11050,11050,363
|
|
20240814,123200,4395715560,11050,11050,11050,11040,225
|
|
20240814,123100,4393230100,11060,11060,11060,11050,834
|
|
20240814,123000,4384012700,11060,11050,11060,11050,1190
|
|
20240814,122900,4370860310,11060,11050,11060,11050,154
|
|
20240814,122800,4369157080,11060,11060,11060,11010,2413
|
|
20240814,122700,4342557810,11060,11050,11060,11050,208
|
|
20240814,122600,4340258600,11050,11030,11060,11030,1351
|
|
20240814,122500,4325344290,11030,11020,11040,11020,5473
|
|
20240814,122400,4265018540,11020,11020,11020,11010,1320
|
|
20240814,122300,4250482120,11040,11040,11040,11020,1502
|
|
20240814,122200,4233912470,11040,11060,11060,11040,1977
|
|
20240814,122100,4212062550,11060,11060,11060,11050,455
|
|
20240814,122000,4207030460,11050,11060,11060,11050,84
|
|
20240814,121900,4206101550,11060,11050,11060,11050,604
|
|
20240814,121800,4199424850,11060,11070,11070,11050,1396
|
|
20240814,121700,4183984490,11070,11070,11070,11060,767
|
|
20240814,121600,4175498580,11070,11080,11080,11070,1379
|
|
20240814,121500,4160232890,11070,11080,11090,11070,3243
|
|
20240814,121400,4124299420,11080,11080,11090,11080,1260
|
|
20240814,121300,4110330540,11090,11090,11090,11080,941
|
|
20240814,121200,4099901450,11090,11090,11090,11090,365
|
|
20240814,121100,4095853600,11090,11090,11090,11080,1701
|
|
20240814,121000,4076992870,11090,11080,11090,11080,160
|
|
20240814,120900,4075218480,11090,11090,11090,11080,666
|
|
20240814,120800,4067836290,11080,11090,11090,11080,309
|
|
20240814,120700,4064411170,11090,11090,11090,11090,3434
|
|
20240814,120600,4026328110,11080,11090,11090,11080,284
|
|
20240814,120500,4023179130,11090,11080,11090,11080,408
|
|
20240814,120400,4018657050,11080,11090,11090,11080,207
|
|
20240814,120300,4016361600,11090,11090,11090,11090,259
|
|
20240814,120200,4013489290,11090,11090,11090,11080,437
|
|
20240814,120100,4008643180,11090,11080,11090,11080,168
|
|
20240814,120000,4006781730,11090,11090,11090,11080,1190
|
|
20240814,115900,3993587390,11100,11090,11100,11090,1503
|
|
20240814,115800,3976914640,11100,11090,11100,11090,518
|
|
20240814,115700,3971166660,11090,11090,11100,11090,4195
|
|
20240814,115600,3924622290,11090,11090,11100,11080,3770
|
|
20240814,115500,3882818620,11100,11090,11100,11090,2625
|
|
20240814,115400,3853695890,11100,11060,11100,11060,13794
|
|
20240814,115300,3700826990,11050,11050,11060,11040,3799
|
|
20240814,115200,3658853220,11050,11050,11050,11040,536
|
|
20240814,115100,3652930570,11050,11040,11050,11040,322
|
|
20240814,115000,3649373820,11040,11040,11050,11040,1743
|
|
20240814,114900,3630130560,11050,11050,11050,11040,380
|
|
20240814,114800,3625932140,11050,11050,11060,11050,3087
|
|
20240814,114700,3591820390,11060,11050,11060,11050,3497
|
|
20240814,114600,3553172390,11050,11030,11050,11030,5105
|
|
20240814,114500,3496814910,11030,11030,11040,11030,1259
|
|
20240814,114400,3482928130,11040,11020,11040,11020,867
|
|
20240814,114300,3473365190,11030,11030,11040,11020,535
|
|
20240814,114200,3467464330,11030,11010,11030,11010,2977
|
|
20240814,114100,3434647280,11020,11010,11020,11010,566
|
|
20240814,114000,3428409990,11020,10990,11020,10990,6052
|
|
20240814,113900,3361801330,11000,11000,11000,10990,335
|
|
20240814,113800,3358116340,10990,11000,11000,10990,307
|
|
20240814,113700,3354740340,11000,11000,11000,10990,263
|
|
20240814,113600,3351847440,10990,10990,11000,10980,245
|
|
20240814,113500,3349154600,10990,10980,10990,10980,345
|
|
20240814,113400,3345363060,10980,10990,10990,10980,476
|
|
20240814,113300,3340132300,10990,10990,10990,10980,600
|
|
20240814,113200,3333538410,10990,10990,10990,10980,1188
|
|
20240814,113100,3320492290,10990,10990,10990,10990,554
|
|
20240814,113000,3314403830,10990,10980,10990,10980,661
|
|
20240814,112900,3307140670,10990,10980,10990,10980,116
|
|
20240814,112800,3305866580,10990,10990,10990,10990,456
|
|
20240814,112700,3300855140,10990,10990,10990,10990,636
|
|
20240814,112600,3293865500,10990,11020,11020,10990,1469
|
|
20240814,112500,3277699410,11010,11000,11020,11000,1062
|
|
20240814,112400,3266005580,11000,11010,11010,11000,1389
|
|
20240814,112300,3250720700,11010,11010,11020,11010,185
|
|
20240814,112200,3248683570,11010,11000,11020,11000,307
|
|
20240814,112100,3245303310,11000,11010,11020,11000,294
|
|
20240814,112000,3242066450,11010,11000,11010,11000,423
|
|
20240814,111900,3237409730,11010,11010,11010,11010,433
|
|
20240814,111800,3232642400,11010,11010,11010,11010,234
|
|
20240814,111700,3230066060,11010,10990,11010,10990,1428
|
|
20240814,111600,3214365980,10990,11000,11000,10980,1393
|
|
20240814,111500,3199057780,11000,10970,11020,10970,4499
|
|
20240814,111400,3149625330,10980,10980,10990,10980,4627
|
|
20240814,111300,3098819970,10990,11000,11000,10980,1564
|
|
20240814,111200,3081630210,11010,11010,11010,11000,217
|
|
20240814,111100,3079242330,11010,11010,11010,10990,1431
|
|
20240814,111000,3063491220,11010,10980,11020,10980,1451
|
|
20240814,110900,3047530630,10990,10990,10990,10990,297
|
|
20240814,110800,3044266600,10980,11000,11000,10980,3595
|
|
20240814,110700,3004759550,10990,11010,11010,10990,1116
|
|
20240814,110600,2992483460,11000,11020,11030,11000,1343
|
|
20240814,110500,2977687960,11020,11020,11030,11000,669
|
|
20240814,110400,2970316930,11020,11020,11030,11020,657
|
|
20240814,110300,2963075780,11030,11010,11030,11010,1916
|
|
20240814,110200,2941964630,11020,11020,11030,11020,777
|
|
20240814,110100,2933401330,11030,11010,11030,10980,4163
|
|
20240814,110000,2887577490,11010,11000,11020,11000,653
|
|
20240814,105900,2880385950,11000,11010,11020,11000,1318
|
|
20240814,105800,2865871390,11010,11010,11020,11010,3065
|
|
20240814,105700,2832121680,11020,11000,11020,11000,1376
|
|
20240814,105600,2816971350,11010,10990,11010,10990,4824
|
|
20240814,105500,2763929750,10990,11000,11000,10980,4019
|
|
20240814,105400,2719755750,11000,11000,11000,11000,243
|
|
20240814,105300,2717082750,11000,11000,11000,11000,396
|
|
20240814,105200,2712726750,11000,11000,11000,11000,339
|
|
20240814,105100,2708997750,11000,11000,11000,11000,318
|
|
20240814,105000,2705499750,11000,10990,11000,10990,295
|
|
20240814,104900,2702254760,10990,10990,10990,10990,132
|
|
20240814,104800,2700804080,10990,10990,10990,10990,277
|
|
20240814,104700,2697759850,10990,10990,11000,10980,604
|
|
20240814,104600,2691121890,10990,10980,11000,10980,268
|
|
20240814,104500,2688176340,11000,10980,11010,10980,590
|
|
20240814,104400,2681689720,10990,11000,11010,10990,554
|
|
20240814,104300,2675599200,11000,10990,11010,10990,7847
|
|
20240814,104200,2589339660,10990,10990,10990,10990,746
|
|
20240814,104100,2581141120,10990,10980,10990,10980,544
|
|
20240814,104000,2575167080,10980,10970,10980,10970,1964
|
|
20240814,103900,2553607380,10980,10970,10980,10970,525
|
|
20240814,103800,2547844450,10970,10970,10970,10960,22
|
|
20240814,103700,2547603210,10960,10970,10980,10960,2077
|
|
20240814,103600,2524823770,10980,10970,10980,10970,827
|
|
20240814,103500,2515750480,10980,10970,10980,10970,27
|
|
20240814,103400,2515454270,10970,10970,10980,10970,373
|
|
20240814,103300,2511360460,10980,10980,10980,10980,1
|
|
20240814,103200,2511349480,10980,10980,10980,10980,111
|
|
20240814,103100,2510130700,10980,10970,10980,10970,885
|
|
20240814,103000,2500420880,10970,10960,10970,10960,25
|
|
20240814,102900,2500146640,10960,10960,10970,10960,1203
|
|
20240814,102800,2486960290,10960,10970,10970,10960,584
|
|
20240814,102700,2480558320,10970,10970,10970,10960,221
|
|
20240814,102600,2478134190,10970,10960,10970,10950,933
|
|
20240814,102500,2467903230,10970,10950,10970,10950,110
|
|
20240814,102400,2466697620,10950,10970,10970,10950,86
|
|
20240814,102300,2465755840,10970,10960,10970,10950,607
|
|
20240814,102200,2459107630,10970,10960,10970,10960,470
|
|
20240814,102100,2453956140,10960,10950,10960,10950,100
|
|
20240814,102000,2452860380,10960,10950,10970,10950,546
|
|
20240814,101900,2446875990,10970,10960,10970,10950,1243
|
|
20240814,101800,2433254900,10970,10970,10970,10970,71
|
|
20240814,101700,2432476030,10960,10970,10970,10960,115
|
|
20240814,101600,2431214780,10970,10960,10970,10960,1089
|
|
20240814,101500,2419278910,10960,10960,10970,10960,2457
|
|
20240814,101400,2392348960,10970,10970,10970,10970,32
|
|
20240814,101300,2391997920,10970,10970,10980,10970,103
|
|
20240814,101200,2390867960,10970,10980,10980,10970,635
|
|
20240814,101100,2383901980,10980,10980,10990,10980,129
|
|
20240814,101000,2382485540,10980,10980,10980,10980,1054
|
|
20240814,100900,2370912620,10980,10990,10990,10980,1926
|
|
20240814,100800,2349764430,10990,10980,10990,10980,195
|
|
20240814,100700,2347622830,10990,10990,10990,10980,1447
|
|
20240814,100600,2331730400,10990,10990,10990,10980,1315
|
|
20240814,100500,2317279310,10990,10960,10990,10960,1747
|
|
20240814,100400,2298102730,10970,10970,10970,10970,169
|
|
20240814,100300,2296248800,10970,10970,10970,10960,895
|
|
20240814,100200,2286431660,10970,10950,10970,10950,5426
|
|
20240814,100100,2226914510,10950,10940,10970,10940,4264
|
|
20240814,100000,2180217040,10940,10930,10940,10930,446
|
|
20240814,095900,2175340240,10930,10930,10940,10930,266
|
|
20240814,095800,2172431610,10940,10930,10940,10920,1783
|
|
20240814,095700,2152941780,10920,10940,10940,10920,3036
|
|
20240814,095600,2119757080,10940,10940,10940,10940,392
|
|
20240814,095500,2115468600,10940,10930,10940,10930,266
|
|
20240814,095400,2112559360,10930,10930,10930,10930,70
|
|
20240814,095300,2111794260,10930,10950,10950,10930,2637
|
|
20240814,095200,2082938600,10950,10940,10950,10940,552
|
|
20240814,095100,2076898190,10940,10930,10940,10930,305
|
|
20240814,095000,2073561510,10930,10930,10930,10930,114
|
|
20240814,094900,2072315490,10940,10940,10940,10930,3682
|
|
20240814,094800,2032065540,10930,10940,10940,10930,265
|
|
20240814,094700,2029168740,10940,10950,10950,10930,2542
|
|
20240814,094600,2001357970,10950,10940,10950,10940,351
|
|
20240814,094500,1997517930,10950,10940,10950,10930,661
|
|
20240814,094400,1990286560,10930,10940,10950,10930,1380
|
|
20240814,094300,1975192890,10940,10940,10950,10940,579
|
|
20240814,094200,1968858620,10950,10950,10950,10940,2557
|
|
20240814,094100,1940863400,10950,10940,10950,10940,1149
|
|
20240814,094000,1928292900,10940,10940,10940,10940,173
|
|
20240814,093900,1926400280,10940,10940,10940,10940,2135
|
|
20240814,093800,1903043380,10940,10920,10940,10910,2040
|
|
20240814,093700,1880749730,10920,10930,10930,10910,813
|
|
20240814,093600,1871871760,10920,10920,10930,10900,2647
|
|
20240814,093500,1842998770,10920,10920,10930,10910,1639
|
|
20240814,093400,1825106580,10920,10910,10930,10910,1324
|
|
20240814,093300,1810649690,10910,10910,10920,10910,1279
|
|
20240814,093200,1796695660,10900,10930,10930,10900,12783
|
|
20240814,093100,1657194420,10940,10940,10940,10930,313
|
|
20240814,093000,1653771480,10940,10920,10940,10920,3419
|
|
20240814,092900,1616429010,10920,10950,10950,10920,4561
|
|
20240814,092800,1566551330,10950,10940,10950,10940,2650
|
|
20240814,092700,1537555570,10940,10940,10950,10930,6748
|
|
20240814,092600,1463739180,10950,10930,10950,10930,1121
|
|
20240814,092500,1451477170,10930,10950,10960,10930,6085
|
|
20240814,092400,1384904870,10950,10980,10980,10950,2772
|
|
20240814,092300,1354508690,10980,10990,11000,10960,5955
|
|
20240814,092200,1289133810,10990,11000,11000,10990,1504
|
|
20240814,092100,1272594580,11000,11010,11010,11000,1193
|
|
20240814,092000,1259471420,11010,11030,11030,11010,1711
|
|
20240814,091900,1240626880,11020,11040,11040,11020,1197
|
|
20240814,091800,1227429910,11030,11020,11040,11020,1565
|
|
20240814,091700,1210169740,11050,11000,11050,10990,4059
|
|
20240814,091600,1165417880,11000,11010,11010,10990,4345
|
|
20240814,091500,1117620470,11010,11030,11030,11000,7559
|
|
20240814,091400,1034360870,11030,11040,11050,11020,3843
|
|
20240814,091300,991976520,11040,11040,11050,11030,1221
|
|
20240814,091200,978500360,11060,11040,11060,11040,8921
|
|
20240814,091100,879963510,11040,11040,11040,11030,3409
|
|
20240814,091000,842332700,11040,11030,11040,11030,585
|
|
20240814,090900,835876890,11030,11010,11040,11010,1559
|
|
20240814,090800,818694640,11020,11040,11040,11010,11897
|
|
20240814,090700,687577830,11040,11030,11050,11020,3156
|
|
20240814,090600,652763300,11030,11020,11030,11020,2926
|
|
20240814,090500,620495150,11010,11010,11030,11010,2603
|
|
20240814,090400,591822930,11020,11020,11030,11020,2735
|
|
20240814,090300,561681610,11010,11040,11060,11000,10955
|
|
20240814,090200,440948650,11040,11060,11080,11040,9128
|
|
20240814,090100,340010030,11060,11100,11100,11050,12497
|
|
20240814,090000,201639870,11100,11130,11130,11100,18118
|