619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,191600,2091556590,11000,11000,11000,11000,32584
|
|
20240808,191500,2091556590,11000,11000,11000,11000,0
|
|
20240808,191400,2091556590,11000,11000,11000,11000,0
|
|
20240808,191300,2091556590,11000,11000,11000,11000,0
|
|
20240808,191200,2091556590,11000,11000,11000,11000,0
|
|
20240808,191100,2091556590,11000,11000,11000,11000,0
|
|
20240808,191000,2091556590,11000,11000,11000,11000,0
|
|
20240808,190900,2091556590,11000,11000,11000,11000,0
|
|
20240808,190800,2091556590,11000,11000,11000,11000,0
|
|
20240808,190700,2091556590,11000,11000,11000,11000,0
|
|
20240808,190600,2091556590,11000,11000,11000,11000,0
|
|
20240808,190500,2091556590,11000,11000,11000,11000,0
|
|
20240808,190400,2091556590,11000,11000,11000,11000,0
|
|
20240808,190300,2091556590,11000,11000,11000,11000,0
|
|
20240808,190200,2091556590,11000,11000,11000,11000,0
|
|
20240808,190100,2091556590,11000,11000,11000,11000,0
|
|
20240808,190000,2091556590,11000,11000,11000,11000,0
|
|
20240808,185900,2091556590,11000,11000,11000,11000,0
|
|
20240808,185800,2091556590,11000,11000,11000,11000,0
|
|
20240808,185700,2091556590,11000,11000,11000,11000,0
|
|
20240808,185600,2091556590,11000,11000,11000,11000,0
|
|
20240808,185500,2091556590,11000,11000,11000,11000,0
|
|
20240808,185400,2091556590,11000,11000,11000,11000,0
|
|
20240808,185300,2091556590,11000,11000,11000,11000,0
|
|
20240808,185200,2091556590,11000,11000,11000,11000,0
|
|
20240808,185100,2091556590,11000,11000,11000,11000,0
|
|
20240808,185000,2091556590,11000,11000,11000,11000,0
|
|
20240808,184900,2091556590,11000,11000,11000,11000,0
|
|
20240808,184800,2091556590,11000,11000,11000,11000,0
|
|
20240808,184700,2091556590,11000,11000,11000,11000,0
|
|
20240808,184600,2091556590,11000,11000,11000,11000,32584
|
|
20240808,184500,2091556590,11000,11000,11000,11000,0
|
|
20240808,184400,2091556590,11000,11000,11000,11000,0
|
|
20240808,184300,2091556590,11000,11000,11000,11000,0
|
|
20240808,184200,2091556590,11000,11000,11000,11000,0
|
|
20240808,184100,2091556590,11000,11000,11000,11000,0
|
|
20240808,184000,2091556590,11000,11000,11000,11000,0
|
|
20240808,183900,2091556590,11000,11000,11000,11000,0
|
|
20240808,183800,2091556590,11000,11000,11000,11000,0
|
|
20240808,183700,2091556590,11000,11000,11000,11000,0
|
|
20240808,183600,2091556590,11000,11000,11000,11000,0
|
|
20240808,183500,2091556590,11000,11000,11000,11000,0
|
|
20240808,183400,2091556590,11000,11000,11000,11000,0
|
|
20240808,183300,2091556590,11000,11000,11000,11000,0
|
|
20240808,183200,2091556590,11000,11000,11000,11000,0
|
|
20240808,183100,2091556590,11000,11000,11000,11000,0
|
|
20240808,183000,2091556590,11000,11000,11000,11000,0
|
|
20240808,182900,2091556590,11000,11000,11000,11000,0
|
|
20240808,182800,2091556590,11000,11000,11000,11000,0
|
|
20240808,182700,2091556590,11000,11000,11000,11000,0
|
|
20240808,182600,2091556590,11000,11000,11000,11000,0
|
|
20240808,182500,2091556590,11000,11000,11000,11000,0
|
|
20240808,182400,2091556590,11000,11000,11000,11000,0
|
|
20240808,182300,2091556590,11000,11000,11000,11000,0
|
|
20240808,182200,2091556590,11000,11000,11000,11000,0
|
|
20240808,182100,2091556590,11000,11000,11000,11000,0
|
|
20240808,182000,2091556590,11000,11000,11000,11000,0
|
|
20240808,181900,2091556590,11000,11000,11000,11000,0
|
|
20240808,181800,2091556590,11000,11000,11000,11000,0
|
|
20240808,181700,2091556590,11000,11000,11000,11000,0
|
|
20240808,181600,2091556590,11000,11000,11000,11000,32584
|
|
20240808,181500,2091556590,11000,11000,11000,11000,0
|
|
20240808,181400,2091556590,11000,11000,11000,11000,0
|
|
20240808,181300,2091556590,11000,11000,11000,11000,0
|
|
20240808,181200,2091556590,11000,11000,11000,11000,0
|
|
20240808,181100,2091556590,11000,11000,11000,11000,0
|
|
20240808,181000,2091556590,11000,11000,11000,11000,0
|
|
20240808,180900,2091556590,11000,11000,11000,11000,0
|
|
20240808,180800,2091556590,11000,11000,11000,11000,0
|
|
20240808,180700,2091556590,11000,11000,11000,11000,0
|
|
20240808,180600,2091556590,11000,11000,11000,11000,0
|
|
20240808,180500,2091556590,11000,11000,11000,11000,0
|
|
20240808,180400,2091556590,11000,11000,11000,11000,0
|
|
20240808,180300,2091556590,11000,11000,11000,11000,0
|
|
20240808,180200,2091556590,11000,11000,11000,11000,0
|
|
20240808,180100,2091556590,11000,11000,11000,11000,0
|
|
20240808,180000,2091556590,11000,11000,11000,11000,0
|
|
20240808,175900,2091556590,11000,11000,11000,11000,0
|
|
20240808,175800,2091556590,11000,11000,11000,11000,0
|
|
20240808,175700,2091556590,11000,11000,11000,11000,0
|
|
20240808,175600,2091556590,11000,11000,11000,11000,0
|
|
20240808,175500,2091556590,11000,11000,11000,11000,0
|
|
20240808,175400,2091556590,11000,11000,11000,11000,0
|
|
20240808,175300,2091556590,11000,11000,11000,11000,0
|
|
20240808,175200,2091556590,11000,11000,11000,11000,0
|
|
20240808,175100,2091556590,11000,11000,11000,11000,0
|
|
20240808,175000,2091556590,11000,11000,11000,11000,0
|
|
20240808,174900,2091556590,11000,11000,11000,11000,0
|
|
20240808,174800,2091556590,11000,11000,11000,11000,0
|
|
20240808,174700,2091556590,11000,11000,11000,11000,0
|
|
20240808,174600,2091556590,11000,11000,11000,11000,32584
|
|
20240808,174500,2091556590,11000,11000,11000,11000,0
|
|
20240808,174400,2091556590,11000,11000,11000,11000,0
|
|
20240808,174300,2091556590,11000,11000,11000,11000,0
|
|
20240808,174200,2091556590,11000,11000,11000,11000,0
|
|
20240808,174100,2091556590,11000,11000,11000,11000,0
|
|
20240808,174000,2091556590,11000,11000,11000,11000,0
|
|
20240808,173900,2091556590,11000,11000,11000,11000,0
|
|
20240808,173800,2091556590,11000,11000,11000,11000,0
|
|
20240808,173700,2091556590,11000,11000,11000,11000,0
|
|
20240808,173600,2091556590,11000,11000,11000,11000,0
|
|
20240808,173500,2091556590,11000,11000,11000,11000,0
|
|
20240808,173400,2091556590,11000,11000,11000,11000,0
|
|
20240808,173300,2091556590,11000,11000,11000,11000,0
|
|
20240808,173200,2091556590,11000,11000,11000,11000,0
|
|
20240808,173100,2091556590,11000,11000,11000,11000,0
|
|
20240808,173000,2091556590,11000,11000,11000,11000,0
|
|
20240808,172900,2091556590,11000,11000,11000,11000,0
|
|
20240808,172800,2091556590,11000,11000,11000,11000,0
|
|
20240808,172700,2091556590,11000,11000,11000,11000,0
|
|
20240808,172600,2091556590,11000,11000,11000,11000,0
|
|
20240808,172500,2091556590,11000,11000,11000,11000,0
|
|
20240808,172400,2091556590,11000,11000,11000,11000,0
|
|
20240808,172300,2091556590,11000,11000,11000,11000,0
|
|
20240808,172200,2091556590,11000,11000,11000,11000,0
|
|
20240808,172100,2091556590,11000,11000,11000,11000,0
|
|
20240808,172000,2091556590,11000,11000,11000,11000,0
|
|
20240808,171900,2091556590,11000,11000,11000,11000,0
|
|
20240808,171800,2091556590,11000,11000,11000,11000,0
|
|
20240808,171700,2091556590,11000,11000,11000,11000,0
|
|
20240808,171600,2091556590,11000,11000,11000,11000,32584
|
|
20240808,171500,2091556590,11000,11000,11000,11000,0
|
|
20240808,171400,2091556590,11000,11000,11000,11000,0
|
|
20240808,171300,2091556590,11000,11000,11000,11000,0
|
|
20240808,171200,2091556590,11000,11000,11000,11000,0
|
|
20240808,171100,2091556590,11000,11000,11000,11000,0
|
|
20240808,171000,2091556590,11000,11000,11000,11000,0
|
|
20240808,170900,2091556590,11000,11000,11000,11000,0
|
|
20240808,170800,2091556590,11000,11000,11000,11000,0
|
|
20240808,170700,2091556590,11000,11000,11000,11000,0
|
|
20240808,170600,2091556590,11000,11000,11000,11000,0
|
|
20240808,170500,2091556590,11000,11000,11000,11000,0
|
|
20240808,170400,2091556590,11000,11000,11000,11000,0
|
|
20240808,170300,2091556590,11000,11000,11000,11000,0
|
|
20240808,170200,2091556590,11000,11000,11000,11000,0
|
|
20240808,170100,2091556590,11000,11000,11000,11000,0
|
|
20240808,170000,2091556590,11000,11000,11000,11000,0
|
|
20240808,165900,2091556590,11000,11000,11000,11000,0
|
|
20240808,165800,2091556590,11000,11000,11000,11000,0
|
|
20240808,165700,2091556590,11000,11000,11000,11000,0
|
|
20240808,165600,2091556590,11000,11000,11000,11000,0
|
|
20240808,165500,2091556590,11000,11000,11000,11000,0
|
|
20240808,165400,2091556590,11000,11000,11000,11000,0
|
|
20240808,165300,2091556590,11000,11000,11000,11000,0
|
|
20240808,165200,2091556590,11000,11000,11000,11000,0
|
|
20240808,165100,2091556590,11000,11000,11000,11000,0
|
|
20240808,165000,2091556590,11000,11000,11000,11000,0
|
|
20240808,164900,2091556590,11000,11000,11000,11000,0
|
|
20240808,164800,2091556590,11000,11000,11000,11000,0
|
|
20240808,164700,2091556590,11000,11000,11000,11000,0
|
|
20240808,164600,2091556590,11000,11000,11000,11000,32584
|
|
20240808,164500,2091556590,11000,11000,11000,11000,0
|
|
20240808,164400,2091556590,11000,11000,11000,11000,0
|
|
20240808,164300,2091556590,11000,11000,11000,11000,0
|
|
20240808,164200,2091556590,11000,11000,11000,11000,0
|
|
20240808,164100,2091556590,11000,11000,11000,11000,0
|
|
20240808,164000,2091556590,11000,11000,11000,11000,0
|
|
20240808,163900,2091556590,11000,11000,11000,11000,0
|
|
20240808,163800,2091556590,11000,11000,11000,11000,0
|
|
20240808,163700,2091556590,11000,11000,11000,11000,0
|
|
20240808,163600,2091556590,11000,11000,11000,11000,0
|
|
20240808,163500,2091556590,11000,11000,11000,11000,0
|
|
20240808,163400,2091556590,11000,11000,11000,11000,0
|
|
20240808,163300,2091556590,11000,11000,11000,11000,0
|
|
20240808,163200,2091556590,11000,11000,11000,11000,0
|
|
20240808,163100,2091556590,11000,11000,11000,11000,0
|
|
20240808,163000,2091556590,11000,11000,11000,11000,0
|
|
20240808,162900,2091556590,11000,11000,11000,11000,0
|
|
20240808,162800,2091556590,11000,11000,11000,11000,0
|
|
20240808,162700,2091556590,11000,11000,11000,11000,0
|
|
20240808,162600,2091556590,11000,11000,11000,11000,0
|
|
20240808,162500,2091556590,11000,11000,11000,11000,0
|
|
20240808,162400,2091556590,11000,11000,11000,11000,0
|
|
20240808,162300,2091556590,11000,11000,11000,11000,0
|
|
20240808,162200,2091556590,11000,11000,11000,11000,0
|
|
20240808,162100,2091556590,11000,11000,11000,11000,0
|
|
20240808,162000,2091556590,11000,11000,11000,11000,0
|
|
20240808,161900,2091556590,11000,11000,11000,11000,0
|
|
20240808,161800,2091556590,11000,11000,11000,11000,0
|
|
20240808,161700,2091556590,11000,11000,11000,11000,0
|
|
20240808,161600,2091556590,11000,11000,11000,11000,32584
|
|
20240808,161500,2091556590,11000,11000,11000,11000,0
|
|
20240808,161400,2091556590,11000,11000,11000,11000,0
|
|
20240808,161300,2091556590,11000,11000,11000,11000,0
|
|
20240808,161200,2091556590,11000,11000,11000,11000,0
|
|
20240808,161100,2091556590,11000,11000,11000,11000,0
|
|
20240808,161000,2091556590,11000,11000,11000,11000,0
|
|
20240808,160900,2091556590,11000,11000,11000,11000,0
|
|
20240808,160800,2091556590,11000,11000,11000,11000,0
|
|
20240808,160700,2091556590,11000,11000,11000,11000,0
|
|
20240808,160600,2091556590,11000,11000,11000,11000,0
|
|
20240808,160500,2091556590,11000,11000,11000,11000,0
|
|
20240808,160400,2091556590,11000,11000,11000,11000,0
|
|
20240808,160300,2091556590,11000,11000,11000,11000,0
|
|
20240808,160200,2091556590,11000,11000,11000,11000,0
|
|
20240808,160100,2091556590,11000,11000,11000,11000,0
|
|
20240808,160000,2091556590,11000,11000,11000,11000,0
|
|
20240808,155900,2091556590,11000,11000,11000,11000,0
|
|
20240808,155800,2091556590,11000,11000,11000,11000,0
|
|
20240808,155700,2091556590,11000,11000,11000,11000,0
|
|
20240808,155600,2091556590,11000,11000,11000,11000,0
|
|
20240808,155500,2091556590,11000,11000,11000,11000,0
|
|
20240808,155400,2091556590,11000,11000,11000,11000,0
|
|
20240808,155300,2091556590,11000,11000,11000,11000,0
|
|
20240808,155200,2091556590,11000,11000,11000,11000,0
|
|
20240808,155100,2091556590,11000,11000,11000,11000,0
|
|
20240808,155000,2091556590,11000,11000,11000,11000,0
|
|
20240808,154900,2091556590,11000,11000,11000,11000,0
|
|
20240808,154800,2091556590,11000,11000,11000,11000,0
|
|
20240808,154700,2091556590,11000,11000,11000,11000,0
|
|
20240808,154600,2091556590,11000,11000,11000,11000,32584
|
|
20240808,154500,2091556590,11000,11000,11000,11000,0
|
|
20240808,154400,2091556590,11000,11000,11000,11000,0
|
|
20240808,154300,2091556590,11000,11000,11000,11000,0
|
|
20240808,154200,2091556590,11000,11000,11000,11000,0
|
|
20240808,154100,2091556590,11000,11000,11000,11000,0
|
|
20240808,154000,2091556590,11000,11000,11000,11000,0
|
|
20240808,153900,2091556590,11000,11000,11000,11000,0
|
|
20240808,153800,2091556590,11000,11000,11000,11000,0
|
|
20240808,153700,2091556590,11000,11000,11000,11000,0
|
|
20240808,153600,2091556590,11000,11000,11000,11000,0
|
|
20240808,153500,2091556590,11000,11000,11000,11000,0
|
|
20240808,153400,2091556590,11000,11000,11000,11000,0
|
|
20240808,153300,2091556590,11000,11000,11000,11000,0
|
|
20240808,153200,2091556590,11000,11000,11000,11000,0
|
|
20240808,153100,2091556590,11000,11000,11000,11000,0
|
|
20240808,153000,2091556590,11000,11000,11000,11000,32584
|
|
20240808,152900,1733132590,11060,11060,11060,11060,0
|
|
20240808,152800,1733132590,11060,11060,11060,11060,0
|
|
20240808,152700,1733132590,11060,11060,11060,11060,0
|
|
20240808,152600,1733132590,11060,11060,11060,11060,0
|
|
20240808,152500,1733132590,11060,11060,11060,11060,0
|
|
20240808,152400,1733132590,11060,11060,11060,11060,0
|
|
20240808,152300,1733132590,11060,11060,11060,11060,0
|
|
20240808,152200,1733132590,11060,11060,11060,11060,0
|
|
20240808,152100,1733132590,11060,11060,11060,11060,0
|
|
20240808,152000,1733132590,11060,11060,11060,11060,0
|
|
20240808,151900,1733132590,11060,11050,11060,11050,115
|
|
20240808,151800,1731860820,11020,11020,11060,11000,1966
|
|
20240808,151700,1710202680,11010,11010,11020,11010,360
|
|
20240808,151600,1706237680,11010,11020,11030,11010,607
|
|
20240808,151500,1699552000,11020,11010,11030,11010,622
|
|
20240808,151400,1692696950,11010,11020,11020,11010,878
|
|
20240808,151300,1683025800,11010,11010,11020,11010,432
|
|
20240808,151200,1678268420,11010,11020,11030,11010,820
|
|
20240808,151100,1669231630,11020,11020,11030,11020,2685
|
|
20240808,151000,1639641180,11020,11030,11030,11020,328
|
|
20240808,150900,1636026240,11020,11030,11030,11020,349
|
|
20240808,150800,1632180110,11020,11010,11030,11010,443
|
|
20240808,150700,1627299390,11010,11000,11050,11000,1191
|
|
20240808,150600,1614169610,11000,11000,11010,11000,351
|
|
20240808,150500,1610308530,11000,11010,11010,11000,864
|
|
20240808,150400,1600797960,11010,11010,11020,11010,339
|
|
20240808,150300,1597065470,11010,11010,11020,11000,552
|
|
20240808,150200,1590989280,11010,11040,11040,11010,1023
|
|
20240808,150100,1579708660,11040,11050,11050,11030,1334
|
|
20240808,150000,1564973530,11040,11010,11060,11010,1290
|
|
20240808,145900,1550758740,11010,11010,11020,11010,315
|
|
20240808,145800,1547290490,11010,11000,11020,11000,358
|
|
20240808,145700,1543350510,11000,11010,11010,11000,415
|
|
20240808,145600,1538781440,11010,11010,11020,11000,759
|
|
20240808,145500,1530425460,11010,11010,11020,11010,656
|
|
20240808,145400,1523202810,11010,11010,11020,11010,264
|
|
20240808,145300,1520296140,11010,11010,11020,11010,308
|
|
20240808,145200,1516904970,11010,11010,11020,11010,334
|
|
20240808,145100,1513227530,11010,11020,11020,11010,527
|
|
20240808,145000,1507423800,11020,11010,11020,11010,227
|
|
20240808,144900,1504923890,11020,11010,11030,11010,1141
|
|
20240808,144800,1492351480,11010,11020,11020,11010,353
|
|
20240808,144700,1488464870,11010,11010,11010,11010,375
|
|
20240808,144600,1484336120,11010,11010,11020,11010,295
|
|
20240808,144500,1481087780,11010,11010,11020,11010,344
|
|
20240808,144400,1477300250,11010,11010,11020,11010,257
|
|
20240808,144300,1474470660,11010,11010,11020,11010,538
|
|
20240808,144200,1468547020,11020,11010,11020,11010,408
|
|
20240808,144100,1464052500,11010,11020,11020,11010,296
|
|
20240808,144000,1460793450,11010,11010,11020,11010,421
|
|
20240808,143900,1456157320,11010,11020,11030,11010,784
|
|
20240808,143800,1447518920,11020,11020,11030,11020,507
|
|
20240808,143700,1441931690,11020,11020,11020,11020,325
|
|
20240808,143600,1438350190,11030,11020,11030,11020,342
|
|
20240808,143500,1434581220,11020,11020,11030,11020,190
|
|
20240808,143400,1432486710,11020,11020,11030,11020,339
|
|
20240808,143300,1428750820,11020,11030,11040,11020,394
|
|
20240808,143200,1424405000,11030,11020,11030,11020,386
|
|
20240808,143100,1420149550,11020,11020,11030,11020,687
|
|
20240808,143000,1412574740,11020,11030,11030,11020,322
|
|
20240808,142900,1409025890,11020,11020,11030,11020,361
|
|
20240808,142800,1405047530,11020,11020,11030,11020,390
|
|
20240808,142700,1400747810,11020,11020,11030,11020,615
|
|
20240808,142600,1393967220,11020,11030,11030,11020,898
|
|
20240808,142500,1384063620,11030,11030,11040,11030,360
|
|
20240808,142400,1380092730,11030,11030,11040,11030,271
|
|
20240808,142300,1377103410,11030,11030,11030,11030,292
|
|
20240808,142200,1373882650,11030,11040,11040,11030,610
|
|
20240808,142100,1367149290,11040,11040,11050,11040,230
|
|
20240808,142000,1364610000,11040,11060,11060,11040,368
|
|
20240808,141900,1360545200,11050,11050,11060,11050,503
|
|
20240808,141800,1354987030,11050,11070,11070,11040,345
|
|
20240808,141700,1351176170,11060,11040,11070,11040,2805
|
|
20240808,141600,1320155540,11040,11040,11050,11040,314
|
|
20240808,141500,1316688970,11040,11030,11050,11030,493
|
|
20240808,141400,1311248900,11030,11040,11050,11030,576
|
|
20240808,141300,1304888890,11030,11040,11040,11030,468
|
|
20240808,141200,1299725360,11030,11030,11040,11030,393
|
|
20240808,141100,1295388070,11030,11040,11040,11030,466
|
|
20240808,141000,1290246180,11020,11020,11040,11020,545
|
|
20240808,140900,1284236200,11020,11030,11030,11020,274
|
|
20240808,140800,1281214900,11040,11020,11040,11010,473
|
|
20240808,140700,1276002230,11020,11040,11040,11020,308
|
|
20240808,140600,1272605310,11030,11030,11040,11020,360
|
|
20240808,140500,1268635440,11020,11030,11030,11020,407
|
|
20240808,140400,1264147660,11020,11010,11020,11010,234
|
|
20240808,140300,1261570010,11010,11020,11040,11010,553
|
|
20240808,140200,1255475520,11020,11020,11030,11020,456
|
|
20240808,140100,1250450390,11030,11020,11030,11020,238
|
|
20240808,140000,1247827540,11020,11000,11030,11000,1648
|
|
20240808,135900,1229673200,11000,11000,11010,11000,1285
|
|
20240808,135800,1215538110,11010,11000,11010,11000,324
|
|
20240808,135700,1211974080,11010,11000,11010,11000,296
|
|
20240808,135600,1208717990,11000,11000,11010,11000,253
|
|
20240808,135500,1205934810,11000,11000,11010,11000,426
|
|
20240808,135400,1201248800,11010,11000,11010,11000,304
|
|
20240808,135300,1197904560,11000,11010,11010,11000,312
|
|
20240808,135200,1194471820,11010,11010,11020,11010,610
|
|
20240808,135100,1187755620,11020,11010,11020,11010,321
|
|
20240808,135000,1184221330,11020,11020,11030,11010,424
|
|
20240808,134900,1179548920,11020,11010,11020,11010,430
|
|
20240808,134800,1174812670,11010,11040,11040,11010,395
|
|
20240808,134700,1170459720,11040,11040,11040,11030,486
|
|
20240808,134600,1165095280,11040,11040,11040,11020,900
|
|
20240808,134500,1155168450,11040,11050,11060,11040,398
|
|
20240808,134400,1150770570,11060,11060,11060,11050,67
|
|
20240808,134300,1150030020,11060,11030,11060,11030,729
|
|
20240808,134200,1141983630,11030,11030,11030,11020,26
|
|
20240808,134100,1141696970,11030,11020,11030,11020,102
|
|
20240808,134000,1140572910,11020,11030,11030,11020,127
|
|
20240808,133900,1139172220,11040,11040,11040,11030,23
|
|
20240808,133800,1138918420,11040,11050,11050,11040,1262
|
|
20240808,133700,1124985840,11050,11050,11050,11050,100
|
|
20240808,133600,1123880840,11050,11050,11050,11050,120
|
|
20240808,133500,1122554840,11050,11060,11060,11050,447
|
|
20240808,133400,1117615370,11060,11050,11060,11050,201
|
|
20240808,133300,1115394130,11060,11050,11060,11050,107
|
|
20240808,133200,1114211690,11050,11070,11070,11050,4779
|
|
20240808,133100,1061356690,11070,11070,11070,11060,2045
|
|
20240808,133000,1038738660,11060,11070,11070,11060,16
|
|
20240808,132900,1038561550,11060,11070,11070,11060,1286
|
|
20240808,132800,1024335650,11070,11070,11070,11060,1008
|
|
20240808,132700,1013177220,11070,11070,11070,11070,89
|
|
20240808,132600,1012191990,11070,11080,11080,11070,1164
|
|
20240808,132500,999304870,11080,11070,11090,11070,2513
|
|
20240808,132400,971476970,11070,11080,11080,11070,1182
|
|
20240808,132300,958392040,11080,11080,11080,11080,194
|
|
20240808,132200,956242520,11080,11080,11090,11080,107
|
|
20240808,132100,955056870,11080,11090,11090,11080,80
|
|
20240808,132000,954170390,11080,11090,11090,11080,79
|
|
20240808,131900,953294950,11090,11090,11090,11090,9
|
|
20240808,131800,953195140,11080,11090,11090,11080,49
|
|
20240808,131700,952652130,11080,11090,11090,11080,113
|
|
20240808,131600,951400000,11080,11080,11080,11080,89
|
|
20240808,131500,950413880,11090,11090,11090,11090,8
|
|
20240808,131400,950325160,11080,11080,11080,11080,469
|
|
20240808,131300,945128640,11080,11080,11080,11070,284
|
|
20240808,131200,941982640,11070,11070,11070,11070,675
|
|
20240808,131100,934510390,11070,11070,11080,11070,97
|
|
20240808,131000,933436510,11070,11080,11080,11070,72
|
|
20240808,130900,932639390,11080,11070,11080,11070,81
|
|
20240808,130800,931742620,11080,11080,11080,11080,19
|
|
20240808,130700,931532100,11070,11080,11080,11070,78
|
|
20240808,130600,930668550,11080,11080,11080,11070,177
|
|
20240808,130500,928708760,11070,11070,11070,11070,53
|
|
20240808,130400,928122050,11070,11070,11080,11070,78
|
|
20240808,130300,927258500,11070,11070,11080,11070,126
|
|
20240808,130200,925863600,11070,11070,11070,11070,53
|
|
20240808,130100,925276890,11080,11070,11080,11070,62
|
|
20240808,130000,924590460,11080,11080,11080,11080,214
|
|
20240808,125900,922219340,11070,11080,11080,11070,66
|
|
20240808,125800,921488630,11070,11080,11080,11070,704
|
|
20240808,125700,913695340,11070,11090,11090,11070,2193
|
|
20240808,125600,889391010,11100,11100,11100,11100,9
|
|
20240808,125500,889291110,11100,11100,11100,11100,0
|
|
20240808,125400,889291110,11100,11100,11100,11090,1059
|
|
20240808,125300,877545590,11110,11110,11110,11110,39
|
|
20240808,125200,877112300,11110,11110,11110,11110,13
|
|
20240808,125100,876967870,11100,11100,11100,11100,163
|
|
20240808,125000,875158570,11100,11120,11120,11100,1107
|
|
20240808,124900,862865240,11120,11120,11120,11120,73
|
|
20240808,124800,862053480,11120,11110,11120,11110,212
|
|
20240808,124700,859698140,11110,11100,11120,11100,218
|
|
20240808,124600,857276520,11100,11100,11110,11100,288
|
|
20240808,124500,854079320,11100,11100,11110,11100,93
|
|
20240808,124400,853046660,11100,11090,11110,11090,140
|
|
20240808,124300,851492730,11100,11100,11100,11100,9
|
|
20240808,124200,851392830,11100,11090,11100,11090,204
|
|
20240808,124100,849130430,11090,11090,11090,11090,202
|
|
20240808,124000,846890250,11090,11080,11090,11080,68
|
|
20240808,123900,846136700,11090,11090,11090,11080,68
|
|
20240808,123800,845383110,11080,11090,11090,11080,68
|
|
20240808,123700,844629590,11080,11080,11080,11080,52
|
|
20240808,123600,844053430,11090,11090,11090,11090,9
|
|
20240808,123500,843953620,11090,11090,11090,11090,8
|
|
20240808,123400,843864900,11090,11090,11090,11090,90
|
|
20240808,123300,842866800,11090,11090,11090,11090,59
|
|
20240808,123200,842212490,11090,11090,11090,11090,11
|
|
20240808,123100,842090500,11090,11090,11090,11090,109
|
|
20240808,123000,840881690,11090,11090,11090,11090,500
|
|
20240808,122900,835336690,11090,11080,11090,11080,65
|
|
20240808,122800,834616410,11090,11090,11090,11090,79
|
|
20240808,122700,833740300,11090,11090,11090,11080,58
|
|
20240808,122600,833097640,11090,11080,11090,11080,111
|
|
20240808,122500,831867680,11090,11080,11090,11080,65
|
|
20240808,122400,831147390,11090,11080,11090,11080,75
|
|
20240808,122300,830316220,11090,11090,11090,11090,11
|
|
20240808,122200,830194230,11090,11080,11090,11080,96
|
|
20240808,122100,829130390,11080,11090,11090,11080,61
|
|
20240808,122000,828454420,11090,11080,11090,11080,31
|
|
20240808,121900,828110930,11090,11090,11090,11090,28
|
|
20240808,121800,827800410,11090,11090,11090,11090,125
|
|
20240808,121700,826414160,11090,11090,11090,11090,8
|
|
20240808,121600,826325440,11090,11080,11100,11080,35
|
|
20240808,121500,825937100,11090,11100,11100,11090,544
|
|
20240808,121400,819903970,11100,11100,11110,11100,204
|
|
20240808,121300,817639440,11100,11100,11100,11090,561
|
|
20240808,121200,811412350,11100,11100,11100,11090,676
|
|
20240808,121100,803908950,11100,11100,11110,11100,222
|
|
20240808,121000,801443120,11110,11100,11110,11100,174
|
|
20240808,120900,799510680,11100,11110,11110,11100,60
|
|
20240808,120800,798844670,11110,11110,11110,11110,29
|
|
20240808,120700,798522480,11100,11100,11110,11100,73
|
|
20240808,120600,797711500,11100,11100,11110,11100,111
|
|
20240808,120500,796479350,11110,11100,11110,11100,34
|
|
20240808,120400,796101860,11110,11100,11110,11100,14
|
|
20240808,120300,795946380,11100,11100,11110,11100,639
|
|
20240808,120200,788853390,11100,11090,11100,11090,1135
|
|
20240808,120100,776256580,11090,11080,11090,11080,144
|
|
20240808,120000,774659630,11090,11080,11090,11080,15
|
|
20240808,115900,774493290,11090,11090,11090,11090,11
|
|
20240808,115800,774371300,11100,11090,11100,11090,33
|
|
20240808,115700,774005250,11090,11070,11100,11060,431
|
|
20240808,115600,769227800,11070,11070,11080,11060,190
|
|
20240808,115500,767124500,11070,11060,11070,11060,114
|
|
20240808,115400,765863250,11070,11060,11070,11060,78
|
|
20240808,115300,765000490,11060,11060,11060,11060,205
|
|
20240808,115200,762733190,11060,11060,11060,11060,147
|
|
20240808,115100,761107370,11060,11060,11070,11060,165
|
|
20240808,115000,759282390,11070,11070,11070,11070,14
|
|
20240808,114900,759127410,11070,11070,11070,11070,18
|
|
20240808,114800,758928150,11070,11070,11070,11070,5
|
|
20240808,114700,758872800,11070,11070,11070,11060,417
|
|
20240808,114600,754256640,11070,11060,11070,11060,480
|
|
20240808,114500,748946100,11060,11060,11060,11060,2
|
|
20240808,114400,748923980,11070,11080,11080,11070,201
|
|
20240808,114300,746698880,11070,11070,11080,11070,114
|
|
20240808,114200,745436820,11080,11080,11080,11080,14
|
|
20240808,114100,745281700,11070,11070,11070,11070,0
|
|
20240808,114000,745281700,11070,11080,11080,11070,10
|
|
20240808,113900,745170910,11070,11080,11080,11070,73
|
|
20240808,113800,744362170,11080,11060,11080,11060,1057
|
|
20240808,113700,732661400,11070,11080,11080,11070,1624
|
|
20240808,113600,714683710,11080,11080,11080,11080,599
|
|
20240808,113500,708046790,11080,11080,11080,11080,9
|
|
20240808,113400,707947070,11080,11080,11080,11070,608
|
|
20240808,113300,701210520,11080,11080,11080,11080,8
|
|
20240808,113200,701121880,11070,11070,11070,11070,624
|
|
20240808,113100,694214200,11070,11070,11070,11070,0
|
|
20240808,113000,694214200,11070,11070,11070,11070,8
|
|
20240808,112900,694125640,11070,11070,11070,11070,14
|
|
20240808,112800,693970660,11080,11080,11080,11080,8
|
|
20240808,112700,693882020,11080,11070,11080,11070,305
|
|
20240808,112600,690505660,11070,11080,11080,11070,6592
|
|
20240808,112500,617467610,11090,11100,11100,11090,1063
|
|
20240808,112400,605678770,11090,11100,11100,11090,58
|
|
20240808,112300,605035520,11100,11090,11100,11090,123
|
|
20240808,112200,603671370,11100,11090,11100,11090,64
|
|
20240808,112100,602961520,11100,11110,11110,11100,440
|
|
20240808,112000,598077440,11100,11100,11100,11100,58
|
|
20240808,111900,597433640,11110,11100,11110,11100,64
|
|
20240808,111800,596723150,11110,11110,11110,11110,8
|
|
20240808,111700,596634270,11110,11110,11110,11110,9
|
|
20240808,111600,596534280,11110,11120,11120,11110,567
|
|
20240808,111500,590234700,11120,11110,11120,11100,116
|
|
20240808,111400,588945920,11100,11080,11100,11080,1594
|
|
20240808,111300,571265220,11070,11080,11080,11070,245
|
|
20240808,111200,568552070,11080,11070,11080,11070,72
|
|
20240808,111100,567754900,11070,11080,11080,11070,65
|
|
20240808,111000,567035260,11080,11080,11080,11080,19
|
|
20240808,110900,566824740,11080,11080,11080,11080,0
|
|
20240808,110800,566824740,11080,11080,11080,11080,208
|
|
20240808,110700,564520100,11070,11070,11080,11070,70
|
|
20240808,110600,563745090,11080,11070,11080,11070,180
|
|
20240808,110500,561751330,11080,11080,11080,11080,8
|
|
20240808,110400,561662690,11080,11090,11100,11080,823
|
|
20240808,110300,552542400,11090,11100,11100,11090,90
|
|
20240808,110200,551544200,11100,11090,11100,11090,287
|
|
20240808,110100,548361320,11090,11090,11090,11080,71
|
|
20240808,110000,547574430,11090,11090,11090,11090,124
|
|
20240808,105900,546199270,11090,11090,11090,11080,356
|
|
20240808,105800,542252190,11090,11090,11090,11080,166
|
|
20240808,105700,540412810,11090,11090,11090,11090,8
|
|
20240808,105600,540324090,11080,11080,11080,11080,533
|
|
20240808,105500,534418450,11080,11070,11080,11070,75
|
|
20240808,105400,533587590,11080,11080,11080,11070,97
|
|
20240808,105300,532513370,11070,11080,11080,11070,97
|
|
20240808,105200,531439400,11070,11080,11080,11070,79
|
|
20240808,105100,530564850,11080,11070,11080,11070,206
|
|
20240808,105000,528284340,11070,11070,11080,11070,242
|
|
20240808,104900,525605320,11080,11080,11080,11080,39
|
|
20240808,104800,525173200,11080,11080,11080,11080,0
|
|
20240808,104700,525173200,11080,11080,11080,11080,9
|
|
20240808,104600,525073480,11080,11080,11080,11080,1016
|
|
20240808,104500,513816200,11080,11080,11080,11070,73
|
|
20240808,104400,513007890,11080,11080,11080,11070,95
|
|
20240808,104300,511955880,11070,11080,11090,11070,163
|
|
20240808,104200,510150040,11080,11090,11090,11080,110
|
|
20240808,104100,508931150,11080,11080,11080,11080,282
|
|
20240808,104000,505806590,11080,11070,11080,11070,59
|
|
20240808,103900,505153380,11080,11080,11080,11080,19
|
|
20240808,103800,504942860,11080,11080,11080,11080,0
|
|
20240808,103700,504942860,11080,11080,11080,11080,9
|
|
20240808,103600,504843140,11080,11060,11080,11060,393
|
|
20240808,103500,500492060,11070,11070,11070,11070,28
|
|
20240808,103400,500182100,11060,11060,11060,11060,499
|
|
20240808,103300,494663160,11060,11040,11060,11040,215
|
|
20240808,103200,492288570,11040,11040,11040,11040,133
|
|
20240808,103100,490820250,11050,11070,11070,11050,1110
|
|
20240808,103000,478544660,11070,11060,11070,11060,78
|
|
20240808,102900,477681890,11070,11070,11070,11070,19
|
|
20240808,102800,477471560,11070,11070,11070,11070,19
|
|
20240808,102700,477261230,11060,11070,11070,11060,11
|
|
20240808,102600,477139560,11060,11060,11060,11060,218
|
|
20240808,102500,474728480,11050,11040,11050,11040,274
|
|
20240808,102400,471702410,11040,11040,11040,11040,34
|
|
20240808,102300,471327050,11040,11040,11040,11040,10
|
|
20240808,102200,471216650,11050,11040,11050,11040,127
|
|
20240808,102100,469813860,11040,11050,11050,11040,17
|
|
20240808,102000,469626090,11070,11070,11070,11070,12
|
|
20240808,101900,469493250,11070,11040,11070,11040,425
|
|
20240808,101800,464790620,11060,11080,11080,11060,432
|
|
20240808,101700,460010550,11080,11040,11080,11040,506
|
|
20240808,101600,454416910,11050,11040,11050,11040,284
|
|
20240808,101500,451279330,11050,11050,11050,11050,9
|
|
20240808,101400,451179880,11040,11040,11040,11040,68
|
|
20240808,101300,450429160,11040,11040,11040,11040,148
|
|
20240808,101200,448795240,11040,11040,11040,11040,9
|
|
20240808,101100,448695880,11030,11030,11030,11030,118
|
|
20240808,101000,447394340,11030,11030,11040,11030,62
|
|
20240808,100900,446710440,11040,11030,11040,11030,37
|
|
20240808,100800,446302240,11040,11040,11040,11030,78
|
|
20240808,100700,445441420,11040,11040,11040,11040,139
|
|
20240808,100600,443906860,11040,11030,11040,11030,18
|
|
20240808,100500,443708280,11040,11030,11040,11030,56
|
|
20240808,100400,443090490,11020,11020,11030,11020,371
|
|
20240808,100300,439001990,11020,11020,11020,11010,238
|
|
20240808,100200,436379330,11020,11020,11030,11020,83
|
|
20240808,100100,435464580,11030,11020,11030,11020,32
|
|
20240808,100000,435111860,11030,11020,11030,11020,108
|
|
20240808,095900,433921600,11030,11030,11030,11030,2
|
|
20240808,095800,433899540,11030,11020,11030,11010,30
|
|
20240808,095700,433568910,11010,11040,11040,11010,37
|
|
20240808,095600,433160490,11040,11000,11040,11000,382
|
|
20240808,095500,428956890,10980,10980,10990,10960,1727
|
|
20240808,095400,410005880,10980,10980,10980,10980,30
|
|
20240808,095300,409676480,10980,10980,10980,10980,12
|
|
20240808,095200,409544720,10970,10980,10980,10970,30
|
|
20240808,095100,409215570,10980,10960,10980,10960,349
|
|
20240808,095000,405387190,10960,10980,10980,10960,63
|
|
20240808,094900,404696400,10980,10960,10980,10960,102
|
|
20240808,094800,403578460,10980,10980,10990,10980,448
|
|
20240808,094700,398659200,10980,10970,10980,10960,323
|
|
20240808,094600,395117090,10970,10980,10980,10970,203
|
|
20240808,094500,392889310,10980,10990,10990,10980,1072
|
|
20240808,094400,381111820,11000,11000,11000,11000,767
|
|
20240808,094300,372674820,11010,11010,11010,11010,0
|
|
20240808,094200,372674820,11010,11010,11010,11010,215
|
|
20240808,094100,370307670,11010,11010,11020,11010,254
|
|
20240808,094000,367511110,11020,11020,11020,11010,1195
|
|
20240808,093900,354348930,11040,11040,11040,11040,4
|
|
20240808,093800,354304770,11030,11050,11050,11030,701
|
|
20240808,093700,346566240,11050,11050,11050,11050,2
|
|
20240808,093600,346544140,11050,11040,11050,11040,184
|
|
20240808,093500,344512770,11040,11040,11040,11040,0
|
|
20240808,093400,344512770,11040,11040,11040,11040,404
|
|
20240808,093300,340052610,11060,11060,11060,11060,0
|
|
20240808,093200,340052610,11060,11030,11060,11020,1000
|
|
20240808,093100,329024180,11030,11030,11030,11020,21
|
|
20240808,093000,328792610,11030,11030,11030,11020,867
|
|
20240808,092900,319230880,11040,11040,11040,11040,43
|
|
20240808,092800,318756160,11040,11040,11040,11040,567
|
|
20240808,092700,312496480,11040,11030,11040,11030,347
|
|
20240808,092600,308666130,11030,11060,11060,11030,1365
|
|
20240808,092500,293578430,11060,11060,11060,11060,163
|
|
20240808,092400,291775650,11060,11090,11090,11060,922
|
|
20240808,092300,281561840,11090,11090,11090,11090,0
|
|
20240808,092200,281561840,11090,11100,11100,11090,24
|
|
20240808,092100,281295470,11090,11080,11090,11080,596
|
|
20240808,092000,274688720,11080,11070,11080,11070,299
|
|
20240808,091900,271378490,11070,11070,11070,11070,133
|
|
20240808,091800,269906180,11060,11060,11060,11060,140
|
|
20240808,091700,268357780,11060,11060,11060,11040,373
|
|
20240808,091600,264233140,11020,11070,11070,11020,1480
|
|
20240808,091500,247892540,11070,11020,11070,11020,2231
|
|
20240808,091400,223240000,10990,10990,11020,10980,1450
|
|
20240808,091300,207283310,10990,10990,10990,10990,297
|
|
20240808,091200,204019280,10980,11010,11010,10980,741
|
|
20240808,091100,195878990,11010,10990,11010,10990,106
|
|
20240808,091000,194713930,10990,11000,11010,10990,141
|
|
20240808,090900,193162970,10980,10980,10980,10980,0
|
|
20240808,090800,193162970,10980,10960,10980,10960,1164
|
|
20240808,090700,180404410,10980,11010,11010,10980,15
|
|
20240808,090600,180239600,11010,11030,11030,11010,64
|
|
20240808,090500,179533760,11030,10980,11030,10980,1323
|
|
20240808,090400,164963850,10920,11000,11000,10920,77
|
|
20240808,090300,164122930,10930,10930,10930,10910,140
|
|
20240808,090200,162594050,10920,11000,11000,10920,76
|
|
20240808,090100,161763970,11000,10890,11000,10890,7371
|
|
20240808,090000,81346620,10890,10910,10910,10870,7461
|