618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,191500,4760702310,10840,10840,10840,10840,2150
|
|
20240812,191400,4760702310,10840,10840,10840,10840,0
|
|
20240812,191300,4760702310,10840,10840,10840,10840,0
|
|
20240812,191200,4760702310,10840,10840,10840,10840,0
|
|
20240812,191100,4760702310,10840,10840,10840,10840,0
|
|
20240812,191000,4760702310,10840,10840,10840,10840,0
|
|
20240812,190900,4760702310,10840,10840,10840,10840,0
|
|
20240812,190800,4760702310,10840,10840,10840,10840,0
|
|
20240812,190700,4760702310,10840,10840,10840,10840,0
|
|
20240812,190600,4760702310,10840,10840,10840,10840,0
|
|
20240812,190500,4760702310,10840,10840,10840,10840,0
|
|
20240812,190400,4760702310,10840,10840,10840,10840,0
|
|
20240812,190300,4760702310,10840,10840,10840,10840,0
|
|
20240812,190200,4760702310,10840,10840,10840,10840,0
|
|
20240812,190100,4760702310,10840,10840,10840,10840,0
|
|
20240812,190000,4760702310,10840,10840,10840,10840,0
|
|
20240812,185900,4760702310,10840,10840,10840,10840,0
|
|
20240812,185800,4760702310,10840,10840,10840,10840,0
|
|
20240812,185700,4760702310,10840,10840,10840,10840,0
|
|
20240812,185600,4760702310,10840,10840,10840,10840,0
|
|
20240812,185500,4760702310,10840,10840,10840,10840,0
|
|
20240812,185400,4760702310,10840,10840,10840,10840,0
|
|
20240812,185300,4760702310,10840,10840,10840,10840,0
|
|
20240812,185200,4760702310,10840,10840,10840,10840,0
|
|
20240812,185100,4760702310,10840,10840,10840,10840,0
|
|
20240812,185000,4760702310,10840,10840,10840,10840,0
|
|
20240812,184900,4760702310,10840,10840,10840,10840,0
|
|
20240812,184800,4760702310,10840,10840,10840,10840,0
|
|
20240812,184700,4760702310,10840,10840,10840,10840,0
|
|
20240812,184600,4760702310,10840,10840,10840,10840,0
|
|
20240812,184500,4760702310,10840,10840,10840,10840,2150
|
|
20240812,184400,4760702310,10840,10840,10840,10840,0
|
|
20240812,184300,4760702310,10840,10840,10840,10840,0
|
|
20240812,184200,4760702310,10840,10840,10840,10840,0
|
|
20240812,184100,4760702310,10840,10840,10840,10840,0
|
|
20240812,184000,4760702310,10840,10840,10840,10840,0
|
|
20240812,183900,4760702310,10840,10840,10840,10840,0
|
|
20240812,183800,4760702310,10840,10840,10840,10840,0
|
|
20240812,183700,4760702310,10840,10840,10840,10840,0
|
|
20240812,183600,4760702310,10840,10840,10840,10840,0
|
|
20240812,183500,4760702310,10840,10840,10840,10840,0
|
|
20240812,183400,4760702310,10840,10840,10840,10840,0
|
|
20240812,183300,4760702310,10840,10840,10840,10840,0
|
|
20240812,183200,4760702310,10840,10840,10840,10840,0
|
|
20240812,183100,4760702310,10840,10840,10840,10840,0
|
|
20240812,183000,4760702310,10840,10840,10840,10840,0
|
|
20240812,182900,4760702310,10840,10840,10840,10840,0
|
|
20240812,182800,4760702310,10840,10840,10840,10840,0
|
|
20240812,182700,4760702310,10840,10840,10840,10840,0
|
|
20240812,182600,4760702310,10840,10840,10840,10840,0
|
|
20240812,182500,4760702310,10840,10840,10840,10840,0
|
|
20240812,182400,4760702310,10840,10840,10840,10840,0
|
|
20240812,182300,4760702310,10840,10840,10840,10840,0
|
|
20240812,182200,4760702310,10840,10840,10840,10840,0
|
|
20240812,182100,4760702310,10840,10840,10840,10840,0
|
|
20240812,182000,4760702310,10840,10840,10840,10840,0
|
|
20240812,181900,4760702310,10840,10840,10840,10840,0
|
|
20240812,181800,4760702310,10840,10840,10840,10840,0
|
|
20240812,181700,4760702310,10840,10840,10840,10840,0
|
|
20240812,181600,4760702310,10840,10840,10840,10840,0
|
|
20240812,181500,4760702310,10840,10840,10840,10840,2150
|
|
20240812,181400,4760702310,10840,10840,10840,10840,0
|
|
20240812,181300,4760702310,10840,10840,10840,10840,0
|
|
20240812,181200,4760702310,10840,10840,10840,10840,0
|
|
20240812,181100,4760702310,10840,10840,10840,10840,0
|
|
20240812,181000,4760702310,10840,10840,10840,10840,0
|
|
20240812,180900,4760702310,10840,10840,10840,10840,0
|
|
20240812,180800,4760702310,10840,10840,10840,10840,0
|
|
20240812,180700,4760702310,10840,10840,10840,10840,0
|
|
20240812,180600,4760702310,10840,10840,10840,10840,0
|
|
20240812,180500,4760702310,10840,10840,10840,10840,0
|
|
20240812,180400,4760702310,10840,10840,10840,10840,0
|
|
20240812,180300,4760702310,10840,10840,10840,10840,0
|
|
20240812,180200,4760702310,10840,10840,10840,10840,0
|
|
20240812,180100,4760702310,10840,10840,10840,10840,0
|
|
20240812,180000,4760702310,10840,10840,10840,10840,0
|
|
20240812,175900,4760702310,10840,10840,10840,10840,0
|
|
20240812,175800,4760702310,10840,10840,10840,10840,0
|
|
20240812,175700,4760702310,10840,10840,10840,10840,0
|
|
20240812,175600,4760702310,10840,10840,10840,10840,0
|
|
20240812,175500,4760702310,10840,10840,10840,10840,0
|
|
20240812,175400,4760702310,10840,10840,10840,10840,0
|
|
20240812,175300,4760702310,10840,10840,10840,10840,0
|
|
20240812,175200,4760702310,10840,10840,10840,10840,0
|
|
20240812,175100,4760702310,10840,10840,10840,10840,0
|
|
20240812,175000,4760702310,10840,10840,10840,10840,0
|
|
20240812,174900,4760702310,10840,10840,10840,10840,0
|
|
20240812,174800,4760702310,10840,10840,10840,10840,0
|
|
20240812,174700,4760702310,10840,10840,10840,10840,0
|
|
20240812,174600,4760702310,10840,10840,10840,10840,0
|
|
20240812,174500,4760702310,10840,10840,10840,10840,2150
|
|
20240812,174400,4760702310,10840,10840,10840,10840,0
|
|
20240812,174300,4760702310,10840,10840,10840,10840,0
|
|
20240812,174200,4760702310,10840,10840,10840,10840,0
|
|
20240812,174100,4760702310,10840,10840,10840,10840,0
|
|
20240812,174000,4760702310,10840,10840,10840,10840,0
|
|
20240812,173900,4760702310,10840,10840,10840,10840,0
|
|
20240812,173800,4760702310,10840,10840,10840,10840,0
|
|
20240812,173700,4760702310,10840,10840,10840,10840,0
|
|
20240812,173600,4760702310,10840,10840,10840,10840,0
|
|
20240812,173500,4760702310,10840,10840,10840,10840,0
|
|
20240812,173400,4760702310,10840,10840,10840,10840,0
|
|
20240812,173300,4760702310,10840,10840,10840,10840,0
|
|
20240812,173200,4760702310,10840,10840,10840,10840,0
|
|
20240812,173100,4760702310,10840,10840,10840,10840,0
|
|
20240812,173000,4760702310,10840,10840,10840,10840,0
|
|
20240812,172900,4760702310,10840,10840,10840,10840,0
|
|
20240812,172800,4760702310,10840,10840,10840,10840,0
|
|
20240812,172700,4760702310,10840,10840,10840,10840,0
|
|
20240812,172600,4760702310,10840,10840,10840,10840,0
|
|
20240812,172500,4760702310,10840,10840,10840,10840,0
|
|
20240812,172400,4760702310,10840,10840,10840,10840,0
|
|
20240812,172300,4760702310,10840,10840,10840,10840,0
|
|
20240812,172200,4760702310,10840,10840,10840,10840,0
|
|
20240812,172100,4760702310,10840,10840,10840,10840,0
|
|
20240812,172000,4760702310,10840,10840,10840,10840,0
|
|
20240812,171900,4760702310,10840,10840,10840,10840,0
|
|
20240812,171800,4760702310,10840,10840,10840,10840,0
|
|
20240812,171700,4760702310,10840,10840,10840,10840,0
|
|
20240812,171600,4760702310,10840,10840,10840,10840,0
|
|
20240812,171500,4760702310,10840,10840,10840,10840,2150
|
|
20240812,171400,4760702310,10840,10840,10840,10840,0
|
|
20240812,171300,4760702310,10840,10840,10840,10840,0
|
|
20240812,171200,4760702310,10840,10840,10840,10840,0
|
|
20240812,171100,4760702310,10840,10840,10840,10840,0
|
|
20240812,171000,4760702310,10840,10840,10840,10840,0
|
|
20240812,170900,4760702310,10840,10840,10840,10840,0
|
|
20240812,170800,4760702310,10840,10840,10840,10840,0
|
|
20240812,170700,4760702310,10840,10840,10840,10840,0
|
|
20240812,170600,4760702310,10840,10840,10840,10840,0
|
|
20240812,170500,4760702310,10840,10840,10840,10840,0
|
|
20240812,170400,4760702310,10840,10840,10840,10840,0
|
|
20240812,170300,4760702310,10840,10840,10840,10840,0
|
|
20240812,170200,4760702310,10840,10840,10840,10840,0
|
|
20240812,170100,4760702310,10840,10840,10840,10840,0
|
|
20240812,170000,4760702310,10840,10840,10840,10840,0
|
|
20240812,165900,4760702310,10840,10840,10840,10840,0
|
|
20240812,165800,4760702310,10840,10840,10840,10840,0
|
|
20240812,165700,4760702310,10840,10840,10840,10840,0
|
|
20240812,165600,4760702310,10840,10840,10840,10840,0
|
|
20240812,165500,4760702310,10840,10840,10840,10840,0
|
|
20240812,165400,4760702310,10840,10840,10840,10840,0
|
|
20240812,165300,4760702310,10840,10840,10840,10840,0
|
|
20240812,165200,4760702310,10840,10840,10840,10840,0
|
|
20240812,165100,4760702310,10840,10840,10840,10840,0
|
|
20240812,165000,4760702310,10840,10840,10840,10840,0
|
|
20240812,164900,4760702310,10840,10840,10840,10840,0
|
|
20240812,164800,4760702310,10840,10840,10840,10840,0
|
|
20240812,164700,4760702310,10840,10840,10840,10840,0
|
|
20240812,164600,4760702310,10840,10840,10840,10840,0
|
|
20240812,164500,4760702310,10840,10840,10840,10840,2150
|
|
20240812,164400,4760702310,10840,10840,10840,10840,0
|
|
20240812,164300,4760702310,10840,10840,10840,10840,0
|
|
20240812,164200,4760702310,10840,10840,10840,10840,0
|
|
20240812,164100,4760702310,10840,10840,10840,10840,0
|
|
20240812,164000,4760702310,10840,10840,10840,10840,0
|
|
20240812,163900,4760702310,10840,10840,10840,10840,0
|
|
20240812,163800,4760702310,10840,10840,10840,10840,0
|
|
20240812,163700,4760702310,10840,10840,10840,10840,0
|
|
20240812,163600,4760702310,10840,10840,10840,10840,0
|
|
20240812,163500,4760702310,10840,10840,10840,10840,0
|
|
20240812,163400,4760702310,10840,10840,10840,10840,0
|
|
20240812,163300,4760702310,10840,10840,10840,10840,0
|
|
20240812,163200,4760702310,10840,10840,10840,10840,0
|
|
20240812,163100,4760702310,10840,10840,10840,10840,0
|
|
20240812,163000,4760702310,10840,10840,10840,10840,0
|
|
20240812,162900,4760702310,10840,10840,10840,10840,0
|
|
20240812,162800,4760702310,10840,10840,10840,10840,0
|
|
20240812,162700,4760702310,10840,10840,10840,10840,0
|
|
20240812,162600,4760702310,10840,10840,10840,10840,0
|
|
20240812,162500,4760702310,10840,10840,10840,10840,0
|
|
20240812,162400,4760702310,10840,10840,10840,10840,0
|
|
20240812,162300,4760702310,10840,10840,10840,10840,0
|
|
20240812,162200,4760702310,10840,10840,10840,10840,0
|
|
20240812,162100,4760702310,10840,10840,10840,10840,0
|
|
20240812,162000,4760702310,10840,10840,10840,10840,0
|
|
20240812,161900,4760702310,10840,10840,10840,10840,0
|
|
20240812,161800,4760702310,10840,10840,10840,10840,0
|
|
20240812,161700,4760702310,10840,10840,10840,10840,0
|
|
20240812,161600,4760702310,10840,10840,10840,10840,0
|
|
20240812,161500,4760702310,10840,10840,10840,10840,2150
|
|
20240812,161400,4760702310,10840,10840,10840,10840,0
|
|
20240812,161300,4760702310,10840,10840,10840,10840,0
|
|
20240812,161200,4760702310,10840,10840,10840,10840,0
|
|
20240812,161100,4760702310,10840,10840,10840,10840,0
|
|
20240812,161000,4760702310,10840,10840,10840,10840,0
|
|
20240812,160900,4760702310,10840,10840,10840,10840,0
|
|
20240812,160800,4760702310,10840,10840,10840,10840,0
|
|
20240812,160700,4760702310,10840,10840,10840,10840,0
|
|
20240812,160600,4760702310,10840,10840,10840,10840,0
|
|
20240812,160500,4760702310,10840,10840,10840,10840,0
|
|
20240812,160400,4760702310,10840,10840,10840,10840,0
|
|
20240812,160300,4760702310,10840,10840,10840,10840,0
|
|
20240812,160200,4760702310,10840,10840,10840,10840,0
|
|
20240812,160100,4760702310,10840,10840,10840,10840,0
|
|
20240812,160000,4760702310,10840,10840,10840,10840,0
|
|
20240812,155900,4760702310,10840,10840,10840,10840,0
|
|
20240812,155800,4760702310,10840,10840,10840,10840,0
|
|
20240812,155700,4760702310,10840,10840,10840,10840,0
|
|
20240812,155600,4760702310,10840,10840,10840,10840,0
|
|
20240812,155500,4760702310,10840,10840,10840,10840,0
|
|
20240812,155400,4760702310,10840,10840,10840,10840,0
|
|
20240812,155300,4760702310,10840,10840,10840,10840,0
|
|
20240812,155200,4760702310,10840,10840,10840,10840,0
|
|
20240812,155100,4760702310,10840,10840,10840,10840,0
|
|
20240812,155000,4760702310,10840,10840,10840,10840,0
|
|
20240812,154900,4760702310,10840,10840,10840,10840,0
|
|
20240812,154800,4760702310,10840,10840,10840,10840,0
|
|
20240812,154700,4760702310,10840,10840,10840,10840,0
|
|
20240812,154600,4760702310,10840,10840,10840,10840,0
|
|
20240812,154500,4760702310,10840,10840,10840,10840,2150
|
|
20240812,154400,4760702310,10840,10840,10840,10840,0
|
|
20240812,154300,4760702310,10840,10840,10840,10840,0
|
|
20240812,154200,4760702310,10840,10840,10840,10840,0
|
|
20240812,154100,4760702310,10840,10840,10840,10840,0
|
|
20240812,154000,4760702310,10840,10840,10840,10840,0
|
|
20240812,153900,4760702310,10840,10840,10840,10840,0
|
|
20240812,153800,4760702310,10840,10840,10840,10840,0
|
|
20240812,153700,4760702310,10840,10840,10840,10840,0
|
|
20240812,153600,4760702310,10840,10840,10840,10840,0
|
|
20240812,153500,4760702310,10840,10840,10840,10840,0
|
|
20240812,153400,4760702310,10840,10840,10840,10840,0
|
|
20240812,153300,4760702310,10840,10840,10840,10840,0
|
|
20240812,153200,4760702310,10840,10840,10840,10840,0
|
|
20240812,153100,4760702310,10840,10840,10840,10840,0
|
|
20240812,153000,4760702310,10840,10840,10840,10840,2150
|
|
20240812,152900,4737396310,10840,10840,10840,10840,0
|
|
20240812,152800,4737396310,10840,10840,10840,10840,0
|
|
20240812,152700,4737396310,10840,10840,10840,10840,0
|
|
20240812,152600,4737396310,10840,10840,10840,10840,0
|
|
20240812,152500,4737396310,10840,10840,10840,10840,0
|
|
20240812,152400,4737396310,10840,10840,10840,10840,0
|
|
20240812,152300,4737396310,10840,10840,10840,10840,0
|
|
20240812,152200,4737396310,10840,10840,10840,10840,0
|
|
20240812,152100,4737396310,10840,10840,10840,10840,0
|
|
20240812,152000,4737396310,10840,10840,10840,10840,0
|
|
20240812,151900,4737396310,10840,10830,10840,10820,506
|
|
20240812,151800,4731916210,10810,10820,10820,10810,61
|
|
20240812,151700,4731256760,10810,10800,10830,10800,2047
|
|
20240812,151600,4709146930,10800,10810,10820,10800,1255
|
|
20240812,151500,4695583900,10810,10820,10820,10800,1567
|
|
20240812,151400,4678652920,10810,10820,10820,10800,1214
|
|
20240812,151300,4665523300,10800,10820,10820,10800,1178
|
|
20240812,151200,4652787900,10820,10810,10820,10810,1364
|
|
20240812,151100,4638041220,10810,10800,10840,10800,4647
|
|
20240812,151000,4587777860,10810,10810,10820,10810,740
|
|
20240812,150900,4579777250,10820,10800,10830,10800,1746
|
|
20240812,150800,4560896810,10800,10820,10830,10800,8851
|
|
20240812,150700,4465248360,10820,10820,10820,10800,2525
|
|
20240812,150600,4437947650,10810,10810,10820,10800,3201
|
|
20240812,150500,4403364880,10800,10810,10820,10800,2005
|
|
20240812,150400,4381698450,10820,10810,10820,10810,2422
|
|
20240812,150300,4355512050,10810,10810,10820,10800,1419
|
|
20240812,150200,4340179130,10800,10810,10810,10800,1929
|
|
20240812,150100,4319345850,10810,10810,10810,10800,1417
|
|
20240812,150000,4304031140,10810,10820,10830,10810,1782
|
|
20240812,145900,4284759000,10810,10810,10820,10800,2107
|
|
20240812,145800,4261986050,10810,10810,10830,10800,3752
|
|
20240812,145700,4221412220,10800,10800,10820,10800,1554
|
|
20240812,145600,4204620540,10800,10810,10820,10800,1887
|
|
20240812,145500,4184235380,10800,10800,10810,10800,4021
|
|
20240812,145400,4140805220,10810,10810,10810,10800,1797
|
|
20240812,145300,4121393020,10820,10790,10820,10790,2000
|
|
20240812,145200,4099798920,10790,10790,10810,10790,3848
|
|
20240812,145100,4058274100,10800,10810,10810,10790,1704
|
|
20240812,145000,4039870830,10810,10810,10820,10810,1472
|
|
20240812,144900,4023956890,10800,10810,10810,10790,1724
|
|
20240812,144800,4005339230,10800,10800,10810,10800,1300
|
|
20240812,144700,3991298840,10800,10820,10820,10800,1604
|
|
20240812,144600,3973969880,10820,10820,10820,10820,1527
|
|
20240812,144500,3957447740,10820,10820,10830,10820,1702
|
|
20240812,144400,3939031980,10830,10810,10830,10800,1891
|
|
20240812,144300,3918577290,10820,10810,10820,10800,1921
|
|
20240812,144200,3897816480,10810,10810,10820,10810,1842
|
|
20240812,144100,3877904340,10820,10800,10820,10800,1109
|
|
20240812,144000,3865919910,10800,10810,10810,10790,1857
|
|
20240812,143900,3845870020,10800,10800,10810,10800,1271
|
|
20240812,143800,3832143070,10800,10800,10810,10800,1896
|
|
20240812,143700,3811666130,10800,10790,10810,10790,1436
|
|
20240812,143600,3796164670,10790,10790,10800,10790,1194
|
|
20240812,143500,3783280890,10790,10790,10800,10790,1118
|
|
20240812,143400,3771215670,10790,10790,10800,10790,1747
|
|
20240812,143300,3752364980,10790,10800,10820,10790,1558
|
|
20240812,143200,3735542650,10810,10800,10810,10790,1916
|
|
20240812,143100,3714850020,10810,10810,10810,10790,1135
|
|
20240812,143000,3702594490,10790,10790,10800,10790,1807
|
|
20240812,142900,3683096380,10790,10790,10810,10790,2299
|
|
20240812,142800,3658278710,10790,10800,10800,10790,432
|
|
20240812,142700,3653615010,10800,10800,10800,10790,1892
|
|
20240812,142600,3633196890,10790,10800,10800,10790,1282
|
|
20240812,142500,3619363840,10790,10790,10800,10790,1742
|
|
20240812,142400,3600559530,10790,10790,10800,10790,1278
|
|
20240812,142300,3586759970,10790,10800,10810,10790,1817
|
|
20240812,142200,3567149520,10790,10790,10800,10790,1538
|
|
20240812,142100,3550550740,10790,10790,10790,10790,1755
|
|
20240812,142000,3531614290,10800,10800,10800,10790,649
|
|
20240812,141900,3524608100,10790,10800,10800,10790,2331
|
|
20240812,141800,3499446110,10790,10810,10810,10790,1479
|
|
20240812,141700,3483485250,10800,10800,10800,10790,897
|
|
20240812,141600,3473803420,10800,10800,10800,10790,1772
|
|
20240812,141500,3454677180,10800,10800,10810,10790,1372
|
|
20240812,141400,3439858480,10800,10800,10810,10790,1890
|
|
20240812,141300,3419452600,10800,10790,10810,10790,1401
|
|
20240812,141200,3404321840,10800,10800,10800,10790,7050
|
|
20240812,141100,3328190170,10800,10790,10800,10790,1416
|
|
20240812,141000,3312911310,10790,10790,10800,10790,2182
|
|
20240812,140900,3289366050,10790,10790,10800,10790,748
|
|
20240812,140800,3281293610,10790,10790,10810,10790,2122
|
|
20240812,140700,3258393790,10790,10790,10800,10790,2430
|
|
20240812,140600,3232172980,10800,10800,10800,10790,1131
|
|
20240812,140500,3219967370,10800,10790,10800,10790,2098
|
|
20240812,140400,3197329670,10790,10790,10800,10790,545
|
|
20240812,140300,3191448200,10790,10790,10800,10790,2774
|
|
20240812,140200,3161509810,10790,10800,10810,10790,858
|
|
20240812,140100,3152251470,10820,10800,10820,10790,2114
|
|
20240812,140000,3129431430,10800,10790,10810,10780,1332
|
|
20240812,135900,3115058200,10800,10800,10800,10790,2027
|
|
20240812,135800,3093185410,10800,10790,10800,10790,1031
|
|
20240812,135700,3082059420,10790,10810,10820,10790,12069
|
|
20240812,135600,2951649150,10820,10810,10820,10810,197
|
|
20240812,135500,2949519320,10810,10810,10820,10810,2177
|
|
20240812,135400,2925984500,10810,10810,10820,10810,1946
|
|
20240812,135300,2904947140,10810,10810,10820,10810,1566
|
|
20240812,135200,2888012740,10810,10810,10820,10810,2040
|
|
20240812,135100,2865958890,10810,10800,10840,10800,1171
|
|
20240812,135000,2853289590,10800,10820,10820,10800,2283
|
|
20240812,134900,2828615100,10830,10830,10840,10820,4489
|
|
20240812,134800,2780000750,10840,10840,10840,10830,1482
|
|
20240812,134700,2763949660,10830,10830,10840,10810,6004
|
|
20240812,134600,2698886470,10840,10830,10840,10830,2217
|
|
20240812,134500,2674875300,10840,10810,10840,10810,416
|
|
20240812,134400,2670367360,10810,10840,10840,10810,1309
|
|
20240812,134300,2656183940,10840,10830,10840,10830,217
|
|
20240812,134200,2653833110,10830,10830,10840,10810,228
|
|
20240812,134100,2651365850,10830,10820,10830,10810,427
|
|
20240812,134000,2646747730,10820,10810,10830,10810,401
|
|
20240812,133900,2642412520,10810,10820,10830,10810,463
|
|
20240812,133800,2637403070,10810,10830,10830,10810,516
|
|
20240812,133700,2631818810,10810,10820,10820,10810,53
|
|
20240812,133600,2631245510,10830,10820,10840,10820,806
|
|
20240812,133500,2622519610,10820,10820,10830,10810,298
|
|
20240812,133400,2619296710,10810,10820,10820,10810,182
|
|
20240812,133300,2617328960,10830,10810,10830,10810,252
|
|
20240812,133200,2614603100,10840,10810,10840,10810,297
|
|
20240812,133100,2611390010,10810,10810,10840,10810,1469
|
|
20240812,133000,2595481640,10840,10830,10840,10810,1132
|
|
20240812,132900,2583224600,10820,10820,10820,10800,643
|
|
20240812,132800,2576270320,10800,10810,10820,10800,1432
|
|
20240812,132700,2560803380,10820,10810,10820,10800,813
|
|
20240812,132600,2552015430,10810,10810,10820,10810,113
|
|
20240812,132500,2550793230,10810,10830,10830,10810,425
|
|
20240812,132400,2546196700,10820,10800,10820,10800,793
|
|
20240812,132300,2537620740,10800,10810,10810,10800,180
|
|
20240812,132200,2535676310,10810,10800,10810,10800,368
|
|
20240812,132100,2531701640,10820,10810,10820,10800,351
|
|
20240812,132000,2527906910,10810,10820,10820,10800,107
|
|
20240812,131900,2526750250,10810,10810,10810,10800,570
|
|
20240812,131800,2520591740,10800,10800,10810,10790,501
|
|
20240812,131700,2515182030,10800,10810,10810,10800,284
|
|
20240812,131600,2512114030,10810,10800,10820,10790,500
|
|
20240812,131500,2506714370,10810,10800,10810,10800,47
|
|
20240812,131400,2506206660,10800,10810,10810,10790,342
|
|
20240812,131300,2502513300,10810,10790,10820,10790,520
|
|
20240812,131200,2496897150,10790,10800,10800,10780,353
|
|
20240812,131100,2493089400,10790,10800,10800,10780,267
|
|
20240812,131000,2490208260,10800,10800,10800,10780,352
|
|
20240812,130900,2486408440,10800,10790,10800,10790,207
|
|
20240812,130800,2484174780,10800,10800,10800,10790,352
|
|
20240812,130700,2480376060,10810,10800,10820,10800,126
|
|
20240812,130600,2479014650,10790,10810,10810,10790,283
|
|
20240812,130500,2475959670,10810,10800,10810,10790,442
|
|
20240812,130400,2471185350,10800,10790,10800,10790,255
|
|
20240812,130300,2468432840,10790,10800,10800,10790,373
|
|
20240812,130200,2464407820,10800,10790,10800,10790,227
|
|
20240812,130100,2461958140,10790,10790,10800,10790,483
|
|
20240812,130000,2456745410,10790,10790,10800,10790,263
|
|
20240812,125900,2453907170,10800,10790,10800,10790,188
|
|
20240812,125800,2451878310,10790,10800,10810,10790,591
|
|
20240812,125700,2445498630,10800,10800,10800,10790,343
|
|
20240812,125600,2441795720,10800,10800,10800,10800,29
|
|
20240812,125500,2441482520,10810,10790,10810,10790,673
|
|
20240812,125400,2434215130,10790,10790,10800,10790,128
|
|
20240812,125300,2432833200,10790,10790,10800,10790,529
|
|
20240812,125200,2427125130,10800,10790,10800,10790,309
|
|
20240812,125100,2423789980,10790,10800,10800,10790,191
|
|
20240812,125000,2421728300,10800,10800,10800,10790,317
|
|
20240812,124900,2418306750,10810,10810,10810,10800,451
|
|
20240812,124800,2413434730,10810,10800,10830,10800,153
|
|
20240812,124700,2411779840,10790,10800,10800,10790,353
|
|
20240812,124600,2407968730,10830,10800,10830,10790,405
|
|
20240812,124500,2403593580,10800,10800,10820,10790,524
|
|
20240812,124400,2397932730,10790,10810,10810,10790,420
|
|
20240812,124300,2393396650,10810,10800,10810,10800,736
|
|
20240812,124200,2385447540,10790,10790,10800,10780,544
|
|
20240812,124100,2379577520,10790,10800,10800,10790,252
|
|
20240812,124000,2376857680,10790,10790,10790,10780,313
|
|
20240812,123900,2373482200,10790,10790,10800,10780,354
|
|
20240812,123800,2369664900,10790,10790,10800,10790,615
|
|
20240812,123700,2363028320,10800,10790,10800,10790,40
|
|
20240812,123600,2362596360,10800,10790,10800,10780,518
|
|
20240812,123500,2357006630,10780,10780,10790,10780,81
|
|
20240812,123400,2356132700,10780,10790,10790,10780,438
|
|
20240812,123300,2351410550,10780,10790,10810,10780,463
|
|
20240812,123200,2346413740,10790,10790,10820,10780,419
|
|
20240812,123100,2341890480,10790,10810,10810,10790,301
|
|
20240812,123000,2338642130,10790,10780,10800,10780,408
|
|
20240812,122900,2334240270,10780,10780,10820,10780,614
|
|
20240812,122800,2327616460,10790,10790,10790,10780,766
|
|
20240812,122700,2319358450,10780,10780,10790,10780,1651
|
|
20240812,122600,2301556400,10780,10790,10800,10780,1651
|
|
20240812,122500,2283750260,10790,10790,10820,10790,993
|
|
20240812,122400,2273035190,10830,10790,10840,10790,1098
|
|
20240812,122300,2261156890,10790,10800,10820,10780,342
|
|
20240812,122200,2257465960,10810,10790,10810,10780,260
|
|
20240812,122100,2254660210,10790,10780,10810,10780,177
|
|
20240812,122000,2252751570,10810,10790,10810,10780,906
|
|
20240812,121900,2242978140,10780,10780,10790,10780,234
|
|
20240812,121800,2240454880,10780,10800,10800,10780,188
|
|
20240812,121700,2238427800,10810,10790,10810,10780,467
|
|
20240812,121600,2233391860,10790,10790,10790,10780,137
|
|
20240812,121500,2231913980,10780,10790,10790,10780,762
|
|
20240812,121400,2223695470,10790,10790,10800,10780,722
|
|
20240812,121300,2215908550,10800,10800,10800,10790,100
|
|
20240812,121200,2214828600,10790,10780,10790,10780,1972
|
|
20240812,121100,2193566600,10780,10790,10790,10780,475
|
|
20240812,121000,2188445180,10790,10790,10790,10780,1875
|
|
20240812,120900,2168217670,10790,10800,10810,10790,461
|
|
20240812,120800,2163242620,10800,10800,10800,10790,230
|
|
20240812,120700,2160760110,10790,10790,10800,10790,287
|
|
20240812,120600,2157662790,10800,10810,10810,10790,376
|
|
20240812,120500,2153605210,10810,10780,10810,10780,606
|
|
20240812,120400,2147066080,10780,10790,10800,10780,556
|
|
20240812,120300,2141070440,10800,10810,10820,10780,278
|
|
20240812,120200,2138069010,10810,10790,10810,10780,532
|
|
20240812,120100,2132328980,10790,10800,10800,10780,2358
|
|
20240812,120000,2106908000,10800,10800,10800,10790,253
|
|
20240812,115900,2104177140,10790,10790,10790,10790,176
|
|
20240812,115800,2102278100,10790,10800,10800,10790,463
|
|
20240812,115700,2097281170,10800,10790,10810,10790,304
|
|
20240812,115600,2093999440,10800,10790,10820,10790,283
|
|
20240812,115500,2090945110,10800,10790,10800,10790,354
|
|
20240812,115400,2087125040,10800,10800,10800,10790,189
|
|
20240812,115300,2085084200,10790,10800,10800,10790,532
|
|
20240812,115200,2079343550,10790,10800,10800,10790,141
|
|
20240812,115100,2077821110,10790,10790,10800,10790,933
|
|
20240812,115000,2067751600,10790,10790,10790,10790,193
|
|
20240812,114900,2065669130,10810,10790,10810,10780,2489
|
|
20240812,114800,2038827870,10800,10780,10800,10780,295
|
|
20240812,114700,2035643300,10790,10790,10790,10780,648
|
|
20240812,114600,2028652100,10800,10790,10800,10790,87
|
|
20240812,114500,2027712920,10780,10790,10800,10780,463
|
|
20240812,114400,2022717020,10790,10790,10790,10790,422
|
|
20240812,114300,2018163640,10790,10790,10800,10790,197
|
|
20240812,114200,2016037840,10800,10800,10800,10790,891
|
|
20240812,114100,2006420530,10790,10800,10800,10790,538
|
|
20240812,114000,2000611930,10800,10800,10800,10790,353
|
|
20240812,113900,1996802700,10800,10790,10800,10790,272
|
|
20240812,113800,1993866990,10800,10790,10800,10780,589
|
|
20240812,113700,1987513090,10790,10790,10800,10780,437
|
|
20240812,113600,1982798050,10800,10800,10800,10790,489
|
|
20240812,113500,1977520150,10790,10800,10800,10790,149
|
|
20240812,113400,1975911310,10790,10800,10800,10790,373
|
|
20240812,113300,1971886320,10800,10790,10800,10790,139
|
|
20240812,113200,1970385170,10790,10800,10800,10790,1599
|
|
20240812,113100,1953131300,10800,10800,10820,10790,935
|
|
20240812,113000,1943039850,10820,10800,10820,10790,513
|
|
20240812,112900,1937498340,10800,10800,10800,10790,477
|
|
20240812,112800,1932346790,10800,10830,10830,10790,201
|
|
20240812,112700,1930177760,10800,10800,10830,10790,1268
|
|
20240812,112600,1916473350,10790,10800,10800,10790,731
|
|
20240812,112500,1908585070,10790,10800,10800,10790,585
|
|
20240812,112400,1902270560,10790,10800,10800,10790,409
|
|
20240812,112300,1897855220,10790,10790,10800,10790,785
|
|
20240812,112200,1889384700,10790,10800,10800,10790,2930
|
|
20240812,112100,1857740750,10800,10800,10800,10790,325
|
|
20240812,112000,1854231860,10800,10820,10830,10790,1810
|
|
20240812,111900,1834689810,10790,10810,10830,10790,223
|
|
20240812,111800,1832279370,10790,10800,10810,10790,206
|
|
20240812,111700,1830054600,10800,10800,10830,10800,314
|
|
20240812,111600,1826660590,10810,10800,10810,10800,185
|
|
20240812,111500,1824661480,10800,10800,10800,10790,788
|
|
20240812,111400,1816151130,10800,10790,10800,10790,346
|
|
20240812,111300,1812417380,10790,10800,10800,10790,491
|
|
20240812,111200,1807118320,10800,10790,10800,10790,26
|
|
20240812,111100,1806837680,10790,10790,10800,10790,1617
|
|
20240812,111000,1789389280,10800,10790,10800,10790,186
|
|
20240812,110900,1787380840,10790,10800,10800,10790,191
|
|
20240812,110800,1785319530,10800,10790,10800,10790,675
|
|
20240812,110700,1778030980,10800,10790,10800,10790,579
|
|
20240812,110600,1771782560,10790,10800,10800,10790,296
|
|
20240812,110500,1768587560,10800,10800,10800,10790,238
|
|
20240812,110400,1766017200,10790,10840,10840,10790,5212
|
|
20240812,110300,1709754450,10810,10810,10810,10800,333
|
|
20240812,110200,1706154770,10800,10810,10820,10800,2587
|
|
20240812,110100,1678190470,10810,10820,10850,10810,138
|
|
20240812,110000,1676694270,10820,10810,10860,10810,640
|
|
20240812,105900,1669770840,10820,10810,10820,10810,626
|
|
20240812,105800,1663000370,10820,10810,10820,10810,1040
|
|
20240812,105700,1651754060,10820,10820,10820,10810,526
|
|
20240812,105600,1646066710,10810,10820,10820,10810,391
|
|
20240812,105500,1641837590,10820,10810,10830,10810,478
|
|
20240812,105400,1636668350,10810,10830,10830,10810,418
|
|
20240812,105300,1632145200,10830,10820,10830,10820,236
|
|
20240812,105200,1629591320,10820,10820,10860,10820,733
|
|
20240812,105100,1621653170,10820,10810,10830,10810,1273
|
|
20240812,105000,1607880930,10810,10820,10820,10810,376
|
|
20240812,104900,1603814660,10820,10820,10820,10810,564
|
|
20240812,104800,1597715930,10810,10820,10820,10810,667
|
|
20240812,104700,1590502450,10810,10850,10850,10810,3167
|
|
20240812,104600,1556211900,10850,10850,10860,10840,512
|
|
20240812,104500,1550656060,10840,10840,10860,10840,510
|
|
20240812,104400,1545126020,10840,10850,10860,10840,328
|
|
20240812,104300,1541567950,10840,10840,10850,10840,154
|
|
20240812,104200,1539898250,10850,10840,10870,10840,755
|
|
20240812,104100,1531695560,10840,10850,10860,10840,2090
|
|
20240812,104000,1509021120,10850,10860,10870,10850,69
|
|
20240812,103900,1508272170,10850,10860,10870,10850,233
|
|
20240812,103800,1505742300,10860,10860,10880,10860,120
|
|
20240812,103700,1504437560,10860,10860,10860,10850,427
|
|
20240812,103600,1499801790,10880,10860,10880,10850,1101
|
|
20240812,103500,1487847610,10860,10890,10890,10860,3134
|
|
20240812,103400,1453783890,10890,10890,10900,10870,172
|
|
20240812,103300,1451913630,10900,10880,10900,10880,203
|
|
20240812,103200,1449703990,10880,10910,10910,10880,970
|
|
20240812,103100,1439148090,10880,10890,10890,10880,1522
|
|
20240812,103000,1422577330,10920,10930,10930,10900,1713
|
|
20240812,102900,1403879140,10930,10930,10940,10930,1629
|
|
20240812,102800,1386074160,10940,10940,10940,10930,510
|
|
20240812,102700,1380494810,10930,10940,10940,10930,309
|
|
20240812,102600,1377114400,10940,10940,10950,10930,559
|
|
20240812,102500,1371001280,10930,10950,10950,10930,632
|
|
20240812,102400,1364086460,10950,10940,10950,10930,1527
|
|
20240812,102300,1347380540,10940,10930,10940,10930,457
|
|
20240812,102200,1342381100,10930,10940,10940,10930,838
|
|
20240812,102100,1333215690,10940,10930,10940,10930,771
|
|
20240812,102000,1324787390,10930,10920,10940,10920,313
|
|
20240812,101900,1321367100,10920,10930,10930,10910,291
|
|
20240812,101800,1318189260,10930,10910,10930,10900,697
|
|
20240812,101700,1310575000,10910,10900,10910,10890,668
|
|
20240812,101600,1303294290,10900,10890,10920,10890,269
|
|
20240812,101500,1300360630,10890,10900,10900,10890,268
|
|
20240812,101400,1297440420,10900,10900,10900,10890,628
|
|
20240812,101300,1290595270,10900,10920,10930,10900,475
|
|
20240812,101200,1285414220,10920,10910,10920,10910,282
|
|
20240812,101100,1282337560,10910,10920,10930,10900,857
|
|
20240812,101000,1272988670,10910,10930,10940,10910,408
|
|
20240812,100900,1268529640,10930,10940,10940,10910,505
|
|
20240812,100800,1263012070,10910,10940,10940,10880,145
|
|
20240812,100700,1261428440,10940,10930,10940,10880,1215
|
|
20240812,100600,1248144070,10940,10930,10950,10900,1650
|
|
20240812,100500,1230100580,10900,10910,10930,10880,2121
|
|
20240812,100400,1206956880,10910,10880,10910,10870,456
|
|
20240812,100300,1201987190,10900,10890,10910,10880,1397
|
|
20240812,100200,1186760900,10890,10860,10890,10850,499
|
|
20240812,100100,1181339200,10880,10880,10890,10860,327
|
|
20240812,100000,1177781710,10860,10870,10890,10860,2323
|
|
20240812,095900,1152539080,10880,10860,10880,10860,2669
|
|
20240812,095800,1123548420,10870,10870,10870,10860,490
|
|
20240812,095700,1118223970,10860,10870,10870,10860,422
|
|
20240812,095600,1113638820,10870,10870,10870,10860,467
|
|
20240812,095500,1108564330,10870,10860,10870,10860,372
|
|
20240812,095400,1104521040,10860,10870,10870,10860,260
|
|
20240812,095300,1101696640,10860,10870,10870,10860,6
|
|
20240812,095200,1101631470,10860,10880,10880,10860,411
|
|
20240812,095100,1097164780,10870,10880,10880,10870,282
|
|
20240812,095000,1094096720,10880,10870,10890,10870,460
|
|
20240812,094900,1089094520,10870,10870,10880,10860,597
|
|
20240812,094800,1082610020,10870,10860,10880,10860,661
|
|
20240812,094700,1075420950,10870,10880,10880,10870,402
|
|
20240812,094600,1071050560,10880,10860,10880,10860,533
|
|
20240812,094500,1065256410,10870,10870,10870,10850,247
|
|
20240812,094400,1062573430,10870,10870,10870,10860,117
|
|
20240812,094300,1061301690,10860,10860,10860,10850,576
|
|
20240812,094200,1055050140,10860,10850,10860,10850,174
|
|
20240812,094100,1053161960,10850,10850,10860,10840,3480
|
|
20240812,094000,1015407550,10850,10840,10860,10840,149
|
|
20240812,093900,1013791700,10840,10860,10860,10840,2237
|
|
20240812,093800,989515700,10860,10870,10870,10850,386
|
|
20240812,093700,985323140,10860,10850,10860,10850,207
|
|
20240812,093600,983076570,10850,10860,10870,10840,2911
|
|
20240812,093500,951513990,10840,10850,10860,10840,877
|
|
20240812,093400,941999940,10840,10840,10850,10840,310
|
|
20240812,093300,938638260,10840,10850,10850,10840,942
|
|
20240812,093200,928421000,10850,10840,10850,10840,5416
|
|
20240812,093100,869710920,10850,10850,10860,10840,12397
|
|
20240812,093000,735234090,10860,10860,10870,10850,757
|
|
20240812,092900,727017460,10870,10850,10870,10850,292
|
|
20240812,092800,723843630,10850,10870,10870,10850,428
|
|
20240812,092700,719198150,10850,10870,10870,10850,1475
|
|
20240812,092600,703170890,10870,10870,10870,10860,395
|
|
20240812,092500,698879180,10870,10850,10870,10850,1117
|
|
20240812,092400,686757500,10850,10880,10880,10850,1270
|
|
20240812,092300,672961480,10880,10870,10900,10870,157
|
|
20240812,092200,671252280,10870,10880,10900,10870,577
|
|
20240812,092100,664972520,10880,10880,10900,10880,228
|
|
20240812,092000,662489580,10880,10910,10910,10880,712
|
|
20240812,091900,654732760,10870,10860,10920,10860,1378
|
|
20240812,091800,639759700,10860,10940,11010,10860,11109
|
|
20240812,091700,517833940,10940,10830,10970,10830,7335
|
|
20240812,091600,437842460,10830,10810,10920,10810,4299
|
|
20240812,091500,391030240,10810,10830,10840,10790,974
|
|
20240812,091400,380504830,10810,10780,10860,10770,20678
|
|
20240812,091300,156136950,10780,10780,10800,10770,307
|
|
20240812,091200,152827290,10780,10790,10790,10770,1375
|
|
20240812,091100,138002160,10800,10790,10800,10780,499
|
|
20240812,091000,132620230,10790,10790,10800,10780,221
|
|
20240812,090900,130235670,10790,10800,10810,10790,2294
|
|
20240812,090800,105469250,10810,10800,10830,10800,18
|
|
20240812,090700,105274650,10800,10810,10830,10800,297
|
|
20240812,090600,102063240,10800,10810,10830,10800,1973
|
|
20240812,090500,80738700,10840,10810,10850,10810,643
|
|
20240812,090400,73785690,10810,10800,10850,10800,388
|
|
20240812,090300,69590190,10790,10850,10850,10790,1079
|
|
20240812,090200,57935050,10850,10830,10850,10800,186
|
|
20240812,090100,55920780,10790,10800,10830,10790,895
|
|
20240812,090000,46242290,10790,10840,10850,10790,4272
|