657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195400,2153580030,8300,8300,8300,8300,3599
|
|
20240809,195300,2153580030,8300,8300,8300,8300,0
|
|
20240809,195200,2153580030,8300,8300,8300,8300,0
|
|
20240809,195100,2153580030,8300,8300,8300,8300,0
|
|
20240809,195000,2153580030,8300,8300,8300,8300,0
|
|
20240809,194900,2153580030,8300,8300,8300,8300,0
|
|
20240809,194800,2153580030,8300,8300,8300,8300,0
|
|
20240809,194700,2153580030,8300,8300,8300,8300,0
|
|
20240809,194600,2153580030,8300,8300,8300,8300,0
|
|
20240809,194500,2153580030,8300,8300,8300,8300,0
|
|
20240809,194400,2153580030,8300,8300,8300,8300,0
|
|
20240809,194300,2153580030,8300,8300,8300,8300,0
|
|
20240809,194200,2153580030,8300,8300,8300,8300,0
|
|
20240809,194100,2153580030,8300,8300,8300,8300,0
|
|
20240809,194000,2153580030,8300,8300,8300,8300,0
|
|
20240809,193900,2153580030,8300,8300,8300,8300,0
|
|
20240809,193800,2153580030,8300,8300,8300,8300,0
|
|
20240809,193700,2153580030,8300,8300,8300,8300,0
|
|
20240809,193600,2153580030,8300,8300,8300,8300,0
|
|
20240809,193500,2153580030,8300,8300,8300,8300,0
|
|
20240809,193400,2153580030,8300,8300,8300,8300,0
|
|
20240809,193300,2153580030,8300,8300,8300,8300,0
|
|
20240809,193200,2153580030,8300,8300,8300,8300,0
|
|
20240809,193100,2153580030,8300,8300,8300,8300,0
|
|
20240809,193000,2153580030,8300,8300,8300,8300,0
|
|
20240809,192900,2153580030,8300,8300,8300,8300,0
|
|
20240809,192800,2153580030,8300,8300,8300,8300,0
|
|
20240809,192700,2153580030,8300,8300,8300,8300,0
|
|
20240809,192600,2153580030,8300,8300,8300,8300,0
|
|
20240809,192500,2153580030,8300,8300,8300,8300,0
|
|
20240809,192400,2153580030,8300,8300,8300,8300,3599
|
|
20240809,192300,2153580030,8300,8300,8300,8300,0
|
|
20240809,192200,2153580030,8300,8300,8300,8300,0
|
|
20240809,192100,2153580030,8300,8300,8300,8300,0
|
|
20240809,192000,2153580030,8300,8300,8300,8300,0
|
|
20240809,191900,2153580030,8300,8300,8300,8300,0
|
|
20240809,191800,2153580030,8300,8300,8300,8300,0
|
|
20240809,191700,2153580030,8300,8300,8300,8300,0
|
|
20240809,191600,2153580030,8300,8300,8300,8300,0
|
|
20240809,191500,2153580030,8300,8300,8300,8300,0
|
|
20240809,191400,2153580030,8300,8300,8300,8300,0
|
|
20240809,191300,2153580030,8300,8300,8300,8300,0
|
|
20240809,191200,2153580030,8300,8300,8300,8300,0
|
|
20240809,191100,2153580030,8300,8300,8300,8300,0
|
|
20240809,191000,2153580030,8300,8300,8300,8300,0
|
|
20240809,190900,2153580030,8300,8300,8300,8300,0
|
|
20240809,190800,2153580030,8300,8300,8300,8300,0
|
|
20240809,190700,2153580030,8300,8300,8300,8300,0
|
|
20240809,190600,2153580030,8300,8300,8300,8300,0
|
|
20240809,190500,2153580030,8300,8300,8300,8300,0
|
|
20240809,190400,2153580030,8300,8300,8300,8300,0
|
|
20240809,190300,2153580030,8300,8300,8300,8300,0
|
|
20240809,190200,2153580030,8300,8300,8300,8300,0
|
|
20240809,190100,2153580030,8300,8300,8300,8300,0
|
|
20240809,190000,2153580030,8300,8300,8300,8300,0
|
|
20240809,185900,2153580030,8300,8300,8300,8300,0
|
|
20240809,185800,2153580030,8300,8300,8300,8300,0
|
|
20240809,185700,2153580030,8300,8300,8300,8300,0
|
|
20240809,185600,2153580030,8300,8300,8300,8300,0
|
|
20240809,185500,2153580030,8300,8300,8300,8300,0
|
|
20240809,185400,2153580030,8300,8300,8300,8300,3599
|
|
20240809,185300,2153580030,8300,8300,8300,8300,0
|
|
20240809,185200,2153580030,8300,8300,8300,8300,0
|
|
20240809,185100,2153580030,8300,8300,8300,8300,0
|
|
20240809,185000,2153580030,8300,8300,8300,8300,0
|
|
20240809,184900,2153580030,8300,8300,8300,8300,0
|
|
20240809,184800,2153580030,8300,8300,8300,8300,0
|
|
20240809,184700,2153580030,8300,8300,8300,8300,0
|
|
20240809,184600,2153580030,8300,8300,8300,8300,0
|
|
20240809,184500,2153580030,8300,8300,8300,8300,0
|
|
20240809,184400,2153580030,8300,8300,8300,8300,0
|
|
20240809,184300,2153580030,8300,8300,8300,8300,0
|
|
20240809,184200,2153580030,8300,8300,8300,8300,0
|
|
20240809,184100,2153580030,8300,8300,8300,8300,0
|
|
20240809,184000,2153580030,8300,8300,8300,8300,0
|
|
20240809,183900,2153580030,8300,8300,8300,8300,0
|
|
20240809,183800,2153580030,8300,8300,8300,8300,0
|
|
20240809,183700,2153580030,8300,8300,8300,8300,0
|
|
20240809,183600,2153580030,8300,8300,8300,8300,0
|
|
20240809,183500,2153580030,8300,8300,8300,8300,0
|
|
20240809,183400,2153580030,8300,8300,8300,8300,0
|
|
20240809,183300,2153580030,8300,8300,8300,8300,0
|
|
20240809,183200,2153580030,8300,8300,8300,8300,0
|
|
20240809,183100,2153580030,8300,8300,8300,8300,0
|
|
20240809,183000,2153580030,8300,8300,8300,8300,0
|
|
20240809,182900,2153580030,8300,8300,8300,8300,0
|
|
20240809,182800,2153580030,8300,8300,8300,8300,0
|
|
20240809,182700,2153580030,8300,8300,8300,8300,0
|
|
20240809,182600,2153580030,8300,8300,8300,8300,0
|
|
20240809,182500,2153580030,8300,8300,8300,8300,0
|
|
20240809,182400,2153580030,8300,8300,8300,8300,3599
|
|
20240809,182300,2153580030,8300,8300,8300,8300,0
|
|
20240809,182200,2153580030,8300,8300,8300,8300,0
|
|
20240809,182100,2153580030,8300,8300,8300,8300,0
|
|
20240809,182000,2153580030,8300,8300,8300,8300,0
|
|
20240809,181900,2153580030,8300,8300,8300,8300,0
|
|
20240809,181800,2153580030,8300,8300,8300,8300,0
|
|
20240809,181700,2153580030,8300,8300,8300,8300,0
|
|
20240809,181600,2153580030,8300,8300,8300,8300,0
|
|
20240809,181500,2153580030,8300,8300,8300,8300,0
|
|
20240809,181400,2153580030,8300,8300,8300,8300,0
|
|
20240809,181300,2153580030,8300,8300,8300,8300,0
|
|
20240809,181200,2153580030,8300,8300,8300,8300,0
|
|
20240809,181100,2153580030,8300,8300,8300,8300,0
|
|
20240809,181000,2153580030,8300,8300,8300,8300,0
|
|
20240809,180900,2153580030,8300,8300,8300,8300,0
|
|
20240809,180800,2153580030,8300,8300,8300,8300,0
|
|
20240809,180700,2153580030,8300,8300,8300,8300,0
|
|
20240809,180600,2153580030,8300,8300,8300,8300,0
|
|
20240809,180500,2153580030,8300,8300,8300,8300,0
|
|
20240809,180400,2153580030,8300,8300,8300,8300,0
|
|
20240809,180300,2153580030,8300,8300,8300,8300,0
|
|
20240809,180200,2153580030,8300,8300,8300,8300,0
|
|
20240809,180100,2153580030,8300,8300,8300,8300,0
|
|
20240809,180000,2153580030,8300,8300,8300,8300,0
|
|
20240809,175900,2153580030,8300,8300,8300,8300,0
|
|
20240809,175800,2153580030,8300,8300,8300,8300,0
|
|
20240809,175700,2153580030,8300,8300,8300,8300,0
|
|
20240809,175600,2153580030,8300,8300,8300,8300,0
|
|
20240809,175500,2153580030,8300,8300,8300,8300,0
|
|
20240809,175400,2153580030,8300,8300,8300,8300,3599
|
|
20240809,175300,2153580030,8300,8300,8300,8300,0
|
|
20240809,175200,2153580030,8300,8300,8300,8300,0
|
|
20240809,175100,2153580030,8300,8300,8300,8300,0
|
|
20240809,175000,2153580030,8300,8300,8300,8300,0
|
|
20240809,174900,2153580030,8300,8300,8300,8300,0
|
|
20240809,174800,2153580030,8300,8300,8300,8300,0
|
|
20240809,174700,2153580030,8300,8300,8300,8300,0
|
|
20240809,174600,2153580030,8300,8300,8300,8300,0
|
|
20240809,174500,2153580030,8300,8300,8300,8300,0
|
|
20240809,174400,2153580030,8300,8300,8300,8300,0
|
|
20240809,174300,2153580030,8300,8300,8300,8300,0
|
|
20240809,174200,2153580030,8300,8300,8300,8300,0
|
|
20240809,174100,2153580030,8300,8300,8300,8300,0
|
|
20240809,174000,2153580030,8300,8300,8300,8300,0
|
|
20240809,173900,2153580030,8300,8300,8300,8300,0
|
|
20240809,173800,2153580030,8300,8300,8300,8300,0
|
|
20240809,173700,2153580030,8300,8300,8300,8300,0
|
|
20240809,173600,2153580030,8300,8300,8300,8300,0
|
|
20240809,173500,2153580030,8300,8300,8300,8300,0
|
|
20240809,173400,2153580030,8300,8300,8300,8300,0
|
|
20240809,173300,2153580030,8300,8300,8300,8300,0
|
|
20240809,173200,2153580030,8300,8300,8300,8300,0
|
|
20240809,173100,2153580030,8300,8300,8300,8300,0
|
|
20240809,173000,2153580030,8300,8300,8300,8300,0
|
|
20240809,172900,2153580030,8300,8300,8300,8300,0
|
|
20240809,172800,2153580030,8300,8300,8300,8300,0
|
|
20240809,172700,2153580030,8300,8300,8300,8300,0
|
|
20240809,172600,2153580030,8300,8300,8300,8300,0
|
|
20240809,172500,2153580030,8300,8300,8300,8300,0
|
|
20240809,172400,2153580030,8300,8300,8300,8300,3599
|
|
20240809,172300,2153580030,8300,8300,8300,8300,0
|
|
20240809,172200,2153580030,8300,8300,8300,8300,0
|
|
20240809,172100,2153580030,8300,8300,8300,8300,0
|
|
20240809,172000,2153580030,8300,8300,8300,8300,0
|
|
20240809,171900,2153580030,8300,8300,8300,8300,0
|
|
20240809,171800,2153580030,8300,8300,8300,8300,0
|
|
20240809,171700,2153580030,8300,8300,8300,8300,0
|
|
20240809,171600,2153580030,8300,8300,8300,8300,0
|
|
20240809,171500,2153580030,8300,8300,8300,8300,0
|
|
20240809,171400,2153580030,8300,8300,8300,8300,0
|
|
20240809,171300,2153580030,8300,8300,8300,8300,0
|
|
20240809,171200,2153580030,8300,8300,8300,8300,0
|
|
20240809,171100,2153580030,8300,8300,8300,8300,0
|
|
20240809,171000,2153580030,8300,8300,8300,8300,0
|
|
20240809,170900,2153580030,8300,8300,8300,8300,0
|
|
20240809,170800,2153580030,8300,8300,8300,8300,0
|
|
20240809,170700,2153580030,8300,8300,8300,8300,0
|
|
20240809,170600,2153580030,8300,8300,8300,8300,0
|
|
20240809,170500,2153580030,8300,8300,8300,8300,0
|
|
20240809,170400,2153580030,8300,8300,8300,8300,0
|
|
20240809,170300,2153580030,8300,8300,8300,8300,0
|
|
20240809,170200,2153580030,8300,8300,8300,8300,0
|
|
20240809,170100,2153580030,8300,8300,8300,8300,0
|
|
20240809,170000,2153580030,8300,8300,8300,8300,0
|
|
20240809,165900,2153580030,8300,8300,8300,8300,0
|
|
20240809,165800,2153580030,8300,8300,8300,8300,0
|
|
20240809,165700,2153580030,8300,8300,8300,8300,0
|
|
20240809,165600,2153580030,8300,8300,8300,8300,0
|
|
20240809,165500,2153580030,8300,8300,8300,8300,0
|
|
20240809,165400,2153580030,8300,8300,8300,8300,3599
|
|
20240809,165300,2153580030,8300,8300,8300,8300,0
|
|
20240809,165200,2153580030,8300,8300,8300,8300,0
|
|
20240809,165100,2153580030,8300,8300,8300,8300,0
|
|
20240809,165000,2153580030,8300,8300,8300,8300,0
|
|
20240809,164900,2153580030,8300,8300,8300,8300,0
|
|
20240809,164800,2153580030,8300,8300,8300,8300,0
|
|
20240809,164700,2153580030,8300,8300,8300,8300,0
|
|
20240809,164600,2153580030,8300,8300,8300,8300,0
|
|
20240809,164500,2153580030,8300,8300,8300,8300,0
|
|
20240809,164400,2153580030,8300,8300,8300,8300,0
|
|
20240809,164300,2153580030,8300,8300,8300,8300,0
|
|
20240809,164200,2153580030,8300,8300,8300,8300,0
|
|
20240809,164100,2153580030,8300,8300,8300,8300,0
|
|
20240809,164000,2153580030,8300,8300,8300,8300,0
|
|
20240809,163900,2153580030,8300,8300,8300,8300,0
|
|
20240809,163800,2153580030,8300,8300,8300,8300,0
|
|
20240809,163700,2153580030,8300,8300,8300,8300,0
|
|
20240809,163600,2153580030,8300,8300,8300,8300,0
|
|
20240809,163500,2153580030,8300,8300,8300,8300,0
|
|
20240809,163400,2153580030,8300,8300,8300,8300,0
|
|
20240809,163300,2153580030,8300,8300,8300,8300,0
|
|
20240809,163200,2153580030,8300,8300,8300,8300,0
|
|
20240809,163100,2153580030,8300,8300,8300,8300,0
|
|
20240809,163000,2153580030,8300,8300,8300,8300,0
|
|
20240809,162900,2153580030,8300,8300,8300,8300,0
|
|
20240809,162800,2153580030,8300,8300,8300,8300,0
|
|
20240809,162700,2153580030,8300,8300,8300,8300,0
|
|
20240809,162600,2153580030,8300,8300,8300,8300,0
|
|
20240809,162500,2153580030,8300,8300,8300,8300,0
|
|
20240809,162400,2153580030,8300,8300,8300,8300,3599
|
|
20240809,162300,2153580030,8300,8300,8300,8300,0
|
|
20240809,162200,2153580030,8300,8300,8300,8300,0
|
|
20240809,162100,2153580030,8300,8300,8300,8300,0
|
|
20240809,162000,2153580030,8300,8300,8300,8300,0
|
|
20240809,161900,2153580030,8300,8300,8300,8300,0
|
|
20240809,161800,2153580030,8300,8300,8300,8300,0
|
|
20240809,161700,2153580030,8300,8300,8300,8300,0
|
|
20240809,161600,2153580030,8300,8300,8300,8300,0
|
|
20240809,161500,2153580030,8300,8300,8300,8300,0
|
|
20240809,161400,2153580030,8300,8300,8300,8300,0
|
|
20240809,161300,2153580030,8300,8300,8300,8300,0
|
|
20240809,161200,2153580030,8300,8300,8300,8300,0
|
|
20240809,161100,2153580030,8300,8300,8300,8300,0
|
|
20240809,161000,2153580030,8300,8300,8300,8300,0
|
|
20240809,160900,2153580030,8300,8300,8300,8300,0
|
|
20240809,160800,2153580030,8300,8300,8300,8300,0
|
|
20240809,160700,2153580030,8300,8300,8300,8300,0
|
|
20240809,160600,2153580030,8300,8300,8300,8300,0
|
|
20240809,160500,2153580030,8300,8300,8300,8300,0
|
|
20240809,160400,2153580030,8300,8300,8300,8300,0
|
|
20240809,160300,2153580030,8300,8300,8300,8300,0
|
|
20240809,160200,2153580030,8300,8300,8300,8300,0
|
|
20240809,160100,2153580030,8300,8300,8300,8300,0
|
|
20240809,160000,2153580030,8300,8300,8300,8300,0
|
|
20240809,155900,2153580030,8300,8300,8300,8300,0
|
|
20240809,155800,2153580030,8300,8300,8300,8300,0
|
|
20240809,155700,2153580030,8300,8300,8300,8300,0
|
|
20240809,155600,2153580030,8300,8300,8300,8300,0
|
|
20240809,155500,2153580030,8300,8300,8300,8300,0
|
|
20240809,155400,2153580030,8300,8300,8300,8300,3599
|
|
20240809,155300,2153580030,8300,8300,8300,8300,0
|
|
20240809,155200,2153580030,8300,8300,8300,8300,0
|
|
20240809,155100,2153580030,8300,8300,8300,8300,0
|
|
20240809,155000,2153580030,8300,8300,8300,8300,0
|
|
20240809,154900,2153580030,8300,8300,8300,8300,0
|
|
20240809,154800,2153580030,8300,8300,8300,8300,0
|
|
20240809,154700,2153580030,8300,8300,8300,8300,0
|
|
20240809,154600,2153580030,8300,8300,8300,8300,0
|
|
20240809,154500,2153580030,8300,8300,8300,8300,0
|
|
20240809,154400,2153580030,8300,8300,8300,8300,0
|
|
20240809,154300,2153580030,8300,8300,8300,8300,0
|
|
20240809,154200,2153580030,8300,8300,8300,8300,0
|
|
20240809,154100,2153580030,8300,8300,8300,8300,0
|
|
20240809,154000,2153580030,8300,8300,8300,8300,0
|
|
20240809,153900,2153580030,8300,8300,8300,8300,0
|
|
20240809,153800,2153580030,8300,8300,8300,8300,0
|
|
20240809,153700,2153580030,8300,8300,8300,8300,0
|
|
20240809,153600,2153580030,8300,8300,8300,8300,0
|
|
20240809,153500,2153580030,8300,8300,8300,8300,0
|
|
20240809,153400,2153580030,8300,8300,8300,8300,0
|
|
20240809,153300,2153580030,8300,8300,8300,8300,0
|
|
20240809,153200,2153580030,8300,8300,8300,8300,0
|
|
20240809,153100,2153580030,8300,8300,8300,8300,0
|
|
20240809,153000,2153580030,8300,8300,8300,8300,3599
|
|
20240809,152900,2123708330,8300,8300,8300,8300,0
|
|
20240809,152800,2123708330,8300,8300,8300,8300,0
|
|
20240809,152700,2123708330,8300,8300,8300,8300,0
|
|
20240809,152600,2123708330,8300,8300,8300,8300,0
|
|
20240809,152500,2123708330,8300,8300,8300,8300,0
|
|
20240809,152400,2123708330,8300,8300,8300,8300,0
|
|
20240809,152300,2123708330,8300,8300,8300,8300,0
|
|
20240809,152200,2123708330,8300,8300,8300,8300,0
|
|
20240809,152100,2123708330,8300,8300,8300,8300,0
|
|
20240809,152000,2123708330,8300,8300,8300,8300,0
|
|
20240809,151900,2123708330,8300,8270,8300,8270,47
|
|
20240809,151800,2123319400,8280,8300,8300,8280,719
|
|
20240809,151700,2117356840,8300,8300,8310,8300,206
|
|
20240809,151600,2115647030,8300,8290,8300,8290,1238
|
|
20240809,151500,2105375440,8290,8280,8290,8280,72
|
|
20240809,151400,2104778590,8280,8290,8290,8280,255
|
|
20240809,151300,2102665890,8290,8280,8290,8280,4
|
|
20240809,151200,2102632760,8280,8290,8290,8260,49
|
|
20240809,151100,2102226680,8280,8270,8280,8270,2460
|
|
20240809,151000,2081882460,8270,8270,8270,8270,101
|
|
20240809,150900,2081047190,8260,8280,8280,8260,1372
|
|
20240809,150800,2069704940,8280,8280,8280,8280,10
|
|
20240809,150700,2069622140,8270,8280,8280,8270,443
|
|
20240809,150600,2065956430,8270,8280,8280,8270,146
|
|
20240809,150500,2064747560,8290,8290,8290,8290,33
|
|
20240809,150400,2064473990,8280,8280,8280,8280,7
|
|
20240809,150300,2064416030,8290,8290,8290,8290,200
|
|
20240809,150200,2062758030,8290,8290,8290,8290,500
|
|
20240809,150100,2058613030,8290,8290,8290,8290,3038
|
|
20240809,150000,2033428010,8290,8290,8290,8290,7
|
|
20240809,145900,2033369980,8290,8300,8300,8290,1038
|
|
20240809,145800,2024760010,8300,8300,8300,8300,100
|
|
20240809,145700,2023930010,8300,8300,8300,8300,1
|
|
20240809,145600,2023921710,8300,8300,8300,8300,467
|
|
20240809,145500,2020045610,8300,8300,8300,8290,781
|
|
20240809,145400,2013563320,8300,8290,8300,8290,123
|
|
20240809,145300,2012543640,8290,8300,8300,8290,213
|
|
20240809,145200,2010776060,8300,8300,8300,8300,0
|
|
20240809,145100,2010776060,8300,8300,8300,8300,16
|
|
20240809,145000,2010643260,8300,8290,8300,8290,208
|
|
20240809,144900,2008917600,8290,8290,8290,8290,289
|
|
20240809,144800,2006521790,8290,8290,8290,8290,19
|
|
20240809,144700,2006364280,8290,8290,8290,8290,0
|
|
20240809,144600,2006364280,8290,8270,8290,8270,9
|
|
20240809,144500,2006289830,8270,8270,8270,8270,0
|
|
20240809,144400,2006289830,8270,8270,8270,8270,26
|
|
20240809,144300,2006074810,8270,8270,8270,8270,1
|
|
20240809,144200,2006066540,8270,8280,8280,8270,251
|
|
20240809,144100,2003988430,8280,8280,8280,8280,6
|
|
20240809,144000,2003938750,8290,8280,8290,8280,1003
|
|
20240809,143900,1995628900,8290,8280,8290,8280,3
|
|
20240809,143800,1995604050,8280,8280,8280,8280,33
|
|
20240809,143700,1995330810,8290,8290,8290,8290,1
|
|
20240809,143600,1995322520,8290,8290,8290,8290,68
|
|
20240809,143500,1994758800,8290,8290,8290,8290,31
|
|
20240809,143400,1994501810,8290,8290,8290,8290,1
|
|
20240809,143300,1994493520,8290,8290,8290,8290,1
|
|
20240809,143200,1994485230,8290,8290,8290,8290,0
|
|
20240809,143100,1994485230,8290,8290,8290,8290,1
|
|
20240809,143000,1994476940,8290,8290,8290,8290,353
|
|
20240809,142900,1991550570,8280,8290,8290,8280,2454
|
|
20240809,142800,1971221910,8290,8280,8290,8280,1057
|
|
20240809,142700,1962463610,8270,8270,8270,8270,2
|
|
20240809,142600,1962447070,8270,8270,8270,8270,1
|
|
20240809,142500,1962438800,8280,8270,8280,8270,169
|
|
20240809,142400,1961041070,8280,8280,8280,8280,0
|
|
20240809,142300,1961041070,8280,8280,8280,8280,201
|
|
20240809,142200,1959376790,8270,8260,8270,8260,3
|
|
20240809,142100,1959351990,8260,8260,8260,8260,12
|
|
20240809,142000,1959252870,8270,8270,8270,8270,101
|
|
20240809,141900,1958417600,8260,8250,8260,8250,13
|
|
20240809,141800,1958310230,8250,8240,8250,8240,621
|
|
20240809,141700,1953187190,8250,8250,8250,8250,0
|
|
20240809,141600,1953187190,8250,8250,8250,8250,0
|
|
20240809,141500,1953187190,8250,8250,8250,8250,201
|
|
20240809,141400,1951528940,8250,8250,8250,8250,91
|
|
20240809,141300,1950778190,8240,8240,8250,8240,671
|
|
20240809,141200,1945249140,8240,8230,8240,8230,2
|
|
20240809,141100,1945232670,8230,8230,8230,8230,8
|
|
20240809,141000,1945166830,8240,8240,8240,8240,54
|
|
20240809,140900,1944721870,8240,8220,8240,8220,3
|
|
20240809,140800,1944697190,8230,8230,8230,8220,241
|
|
20240809,140700,1942713770,8240,8230,8240,8230,446
|
|
20240809,140600,1939043180,8230,8220,8230,8220,628
|
|
20240809,140500,1933880960,8220,8220,8220,8220,106
|
|
20240809,140400,1933009640,8240,8230,8240,8230,62
|
|
20240809,140300,1932499370,8230,8230,8230,8230,50
|
|
20240809,140200,1932087870,8240,8220,8240,8220,12
|
|
20240809,140100,1931989200,8240,8230,8240,8230,6
|
|
20240809,140000,1931939810,8210,8220,8220,8210,416
|
|
20240809,135900,1928524430,8210,8220,8220,8210,569
|
|
20240809,135800,1923851920,8220,8220,8220,8220,101
|
|
20240809,135700,1923021700,8220,8240,8240,8220,1036
|
|
20240809,135600,1914505710,8220,8220,8220,8220,263
|
|
20240809,135500,1912343850,8220,8220,8220,8220,457
|
|
20240809,135400,1908587310,8220,8220,8220,8220,1
|
|
20240809,135300,1908579090,8220,8230,8230,8220,151
|
|
20240809,135200,1907337810,8220,8220,8220,8220,531
|
|
20240809,135100,1902972990,8220,8230,8230,8220,374
|
|
20240809,135000,1899895850,8230,8240,8240,8230,1231
|
|
20240809,134900,1889764710,8230,8230,8230,8230,18
|
|
20240809,134800,1889616570,8230,8230,8230,8230,1
|
|
20240809,134700,1889608340,8230,8230,8230,8230,1
|
|
20240809,134600,1889600110,8230,8230,8230,8230,1
|
|
20240809,134500,1889591880,8250,8230,8250,8230,144
|
|
20240809,134400,1888405890,8240,8240,8240,8240,109
|
|
20240809,134300,1887507730,8230,8240,8240,8230,1442
|
|
20240809,134200,1875638560,8240,8240,8240,8240,721
|
|
20240809,134100,1869697520,8250,8240,8250,8240,603
|
|
20240809,134000,1864725910,8250,8260,8260,8250,29
|
|
20240809,133900,1864486610,8250,8250,8250,8250,24
|
|
20240809,133800,1864288610,8250,8270,8270,8250,311
|
|
20240809,133700,1861722650,8250,8280,8280,8250,282
|
|
20240809,133600,1859396060,8280,8280,8280,8280,1
|
|
20240809,133500,1859387780,8270,8270,8270,8270,210
|
|
20240809,133400,1857651080,8240,8240,8240,8240,0
|
|
20240809,133300,1857651080,8240,8260,8260,8240,184
|
|
20240809,133200,1856134700,8270,8270,8270,8270,36
|
|
20240809,133100,1855836980,8270,8270,8270,8270,0
|
|
20240809,133000,1855836980,8270,8270,8270,8270,211
|
|
20240809,132900,1854092010,8270,8250,8270,8240,1678
|
|
20240809,132800,1840256810,8250,8250,8260,8250,2056
|
|
20240809,132700,1823293810,8260,8260,8260,8260,1
|
|
20240809,132600,1823285550,8260,8270,8270,8260,1733
|
|
20240809,132500,1808970520,8270,8270,8270,8270,30
|
|
20240809,132400,1808722420,8270,8270,8270,8270,299
|
|
20240809,132300,1806249690,8270,8290,8290,8270,3076
|
|
20240809,132200,1780793470,8290,8290,8290,8290,0
|
|
20240809,132100,1780793470,8290,8280,8290,8280,204
|
|
20240809,132000,1779104340,8290,8290,8290,8290,301
|
|
20240809,131900,1776609050,8280,8280,8280,8280,1
|
|
20240809,131800,1776600770,8290,8290,8290,8290,0
|
|
20240809,131700,1776600770,8290,8290,8290,8290,50
|
|
20240809,131600,1776186270,8290,8280,8290,8280,44
|
|
20240809,131500,1775821940,8290,8290,8290,8290,1
|
|
20240809,131400,1775813650,8290,8290,8290,8290,1
|
|
20240809,131300,1775805360,8290,8290,8290,8290,0
|
|
20240809,131200,1775805360,8290,8290,8290,8290,0
|
|
20240809,131100,1775805360,8290,8290,8290,8290,37
|
|
20240809,131000,1775498630,8290,8290,8290,8290,0
|
|
20240809,130900,1775498630,8290,8280,8290,8280,750
|
|
20240809,130800,1769281780,8280,8290,8290,8280,1211
|
|
20240809,130700,1759248180,8290,8290,8290,8290,0
|
|
20240809,130600,1759248180,8290,8300,8300,8290,204
|
|
20240809,130500,1757557000,8300,8300,8300,8300,102
|
|
20240809,130400,1756710400,8300,8300,8300,8300,4
|
|
20240809,130300,1756677200,8300,8290,8300,8280,1763
|
|
20240809,130200,1742063890,8290,8290,8290,8290,774
|
|
20240809,130100,1735647430,8290,8290,8290,8290,0
|
|
20240809,130000,1735647430,8290,8290,8290,8290,7
|
|
20240809,125900,1735589400,8290,8290,8290,8290,80
|
|
20240809,125800,1734926200,8290,8290,8290,8290,495
|
|
20240809,125700,1730822650,8280,8290,8290,8280,782
|
|
20240809,125600,1724344370,8290,8290,8290,8290,0
|
|
20240809,125500,1724344370,8290,8300,8300,8290,11
|
|
20240809,125400,1724253080,8300,8300,8300,8300,1
|
|
20240809,125300,1724244780,8290,8290,8290,8290,0
|
|
20240809,125200,1724244780,8290,8290,8290,8290,50
|
|
20240809,125100,1723830280,8290,8300,8300,8290,3163
|
|
20240809,125000,1697578970,8310,8300,8310,8300,11
|
|
20240809,124900,1697487600,8310,8310,8310,8310,90
|
|
20240809,124800,1696739700,8310,8310,8310,8310,69
|
|
20240809,124700,1696166310,8310,8310,8310,8310,435
|
|
20240809,124600,1692551460,8330,8310,8330,8310,151
|
|
20240809,124500,1691296620,8310,8320,8320,8310,501
|
|
20240809,124400,1687133300,8310,8320,8330,8310,4040
|
|
20240809,124300,1653519510,8330,8330,8330,8330,15
|
|
20240809,124200,1653394560,8330,8330,8330,8330,527
|
|
20240809,124100,1649004650,8340,8340,8340,8340,0
|
|
20240809,124000,1649004650,8340,8340,8340,8340,0
|
|
20240809,123900,1649004650,8340,8340,8340,8340,50
|
|
20240809,123800,1648587650,8340,8340,8340,8340,2
|
|
20240809,123700,1648570970,8340,8340,8340,8340,40
|
|
20240809,123600,1648237370,8350,8350,8350,8350,0
|
|
20240809,123500,1648237370,8350,8330,8350,8330,1884
|
|
20240809,123400,1632541320,8340,8340,8340,8340,109
|
|
20240809,123300,1631632260,8340,8340,8340,8340,1
|
|
20240809,123200,1631623920,8340,8340,8340,8340,23
|
|
20240809,123100,1631432100,8340,8340,8340,8340,13
|
|
20240809,123000,1631323680,8340,8340,8340,8340,2
|
|
20240809,122900,1631307000,8340,8340,8340,8340,10
|
|
20240809,122800,1631223600,8340,8330,8340,8330,7
|
|
20240809,122700,1631165280,8330,8330,8330,8330,39
|
|
20240809,122600,1630840410,8330,8330,8330,8330,552
|
|
20240809,122500,1626242250,8340,8340,8340,8340,535
|
|
20240809,122400,1621780350,8350,8350,8350,8350,1
|
|
20240809,122300,1621772000,8350,8340,8350,8340,211
|
|
20240809,122200,1620012250,8340,8340,8340,8340,10
|
|
20240809,122100,1619928850,8340,8340,8340,8340,166
|
|
20240809,122000,1618544410,8350,8350,8350,8350,0
|
|
20240809,121900,1618544410,8350,8350,8350,8350,1
|
|
20240809,121800,1618536060,8340,8340,8340,8340,81
|
|
20240809,121700,1617860520,8340,8340,8340,8340,15
|
|
20240809,121600,1617735420,8340,8340,8340,8340,0
|
|
20240809,121500,1617735420,8340,8330,8340,8330,201
|
|
20240809,121400,1616061080,8340,8340,8340,8340,86
|
|
20240809,121300,1615343840,8330,8330,8330,8330,106
|
|
20240809,121200,1614460860,8340,8340,8340,8340,0
|
|
20240809,121100,1614460860,8340,8350,8350,8340,330
|
|
20240809,121000,1611707660,8360,8360,8360,8360,20
|
|
20240809,120900,1611540460,8360,8360,8360,8360,1
|
|
20240809,120800,1611532100,8340,8340,8340,8340,0
|
|
20240809,120700,1611532100,8340,8350,8360,8340,14
|
|
20240809,120600,1611415220,8340,8350,8350,8340,617
|
|
20240809,120500,1606264470,8350,8350,8350,8350,250
|
|
20240809,120400,1604176970,8360,8350,8360,8350,53
|
|
20240809,120300,1603734390,8350,8350,8350,8350,10
|
|
20240809,120200,1603650890,8360,8360,8360,8360,0
|
|
20240809,120100,1603650890,8360,8360,8360,8360,80
|
|
20240809,120000,1602982090,8360,8350,8360,8350,200
|
|
20240809,115900,1601311590,8360,8350,8360,8350,268
|
|
20240809,115800,1599071780,8350,8350,8350,8350,8
|
|
20240809,115700,1599004980,8350,8350,8350,8350,112
|
|
20240809,115600,1598069780,8360,8350,8360,8350,288
|
|
20240809,115500,1595662610,8360,8350,8360,8350,2
|
|
20240809,115400,1595645900,8350,8350,8350,8350,439
|
|
20240809,115300,1591980250,8350,8350,8350,8350,1
|
|
20240809,115200,1591971900,8340,8340,8340,8340,587
|
|
20240809,115100,1587076320,8340,8340,8340,8340,40
|
|
20240809,115000,1586742720,8340,8340,8340,8330,416
|
|
20240809,114900,1583274280,8340,8340,8340,8340,46
|
|
20240809,114800,1582890640,8340,8340,8340,8340,715
|
|
20240809,114700,1576927540,8340,8340,8340,8340,0
|
|
20240809,114600,1576927540,8340,8340,8340,8340,5
|
|
20240809,114500,1576885840,8340,8340,8340,8340,0
|
|
20240809,114400,1576885840,8340,8340,8340,8340,0
|
|
20240809,114300,1576885840,8340,8330,8340,8320,802
|
|
20240809,114200,1570212670,8330,8330,8330,8330,0
|
|
20240809,114100,1570212670,8330,8340,8340,8330,2
|
|
20240809,114000,1570196000,8330,8330,8330,8330,586
|
|
20240809,113900,1565314620,8320,8320,8330,8320,226
|
|
20240809,113800,1563434290,8320,8320,8320,8320,200
|
|
20240809,113700,1561770290,8330,8340,8340,8330,921
|
|
20240809,113600,1554096390,8350,8350,8350,8350,31
|
|
20240809,113500,1553837540,8340,8370,8370,8340,414
|
|
20240809,113400,1550374980,8370,8370,8370,8370,9
|
|
20240809,113300,1550299650,8370,8370,8370,8360,222
|
|
20240809,113200,1548443670,8370,8350,8370,8330,5222
|
|
20240809,113100,1504775520,8330,8340,8350,8330,4378
|
|
20240809,113000,1468236180,8340,8340,8340,8340,352
|
|
20240809,112900,1465300500,8330,8330,8330,8330,1881
|
|
20240809,112800,1449631770,8330,8310,8330,8310,199
|
|
20240809,112700,1447975420,8330,8310,8330,8300,1241
|
|
20240809,112600,1437669710,8310,8310,8310,8310,800
|
|
20240809,112500,1431021710,8340,8340,8340,8340,242
|
|
20240809,112400,1429003430,8350,8350,8350,8350,0
|
|
20240809,112300,1429003430,8350,8350,8350,8350,0
|
|
20240809,112200,1429003430,8350,8310,8350,8300,5211
|
|
20240809,112100,1385681580,8350,8350,8350,8320,3935
|
|
20240809,112000,1352932760,8330,8340,8340,8330,62
|
|
20240809,111900,1352415900,8350,8350,8350,8350,1
|
|
20240809,111800,1352407550,8350,8340,8350,8330,221
|
|
20240809,111700,1350566250,8350,8350,8350,8350,0
|
|
20240809,111600,1350566250,8350,8340,8350,8340,41
|
|
20240809,111500,1350224300,8340,8330,8340,8330,110
|
|
20240809,111400,1349307990,8340,8340,8350,8340,435
|
|
20240809,111300,1345680080,8340,8340,8340,8340,40
|
|
20240809,111200,1345346480,8340,8330,8340,8330,51
|
|
20240809,111100,1344921150,8340,8340,8340,8340,49
|
|
20240809,111000,1344512490,8340,8340,8340,8340,1468
|
|
20240809,110900,1332269370,8340,8340,8340,8340,91
|
|
20240809,110800,1331510430,8330,8310,8340,8310,255
|
|
20240809,110700,1329386290,8330,8320,8330,8320,1707
|
|
20240809,110600,1315167050,8320,8310,8320,8310,1011
|
|
20240809,110500,1306755630,8310,8310,8310,8310,12
|
|
20240809,110400,1306655910,8310,8310,8310,8310,17
|
|
20240809,110300,1306514640,8310,8310,8310,8310,104
|
|
20240809,110200,1305650400,8310,8310,8310,8310,3
|
|
20240809,110100,1305625470,8310,8310,8310,8310,35
|
|
20240809,110000,1305334620,8310,8310,8310,8310,440
|
|
20240809,105900,1301678220,8310,8320,8320,8310,1344
|
|
20240809,105800,1290508830,8330,8330,8330,8330,0
|
|
20240809,105700,1290508830,8330,8330,8330,8330,0
|
|
20240809,105600,1290508830,8330,8330,8330,8330,5
|
|
20240809,105500,1290467180,8330,8320,8330,8320,30
|
|
20240809,105400,1290217570,8320,8320,8320,8320,700
|
|
20240809,105300,1284393570,8320,8320,8320,8320,1
|
|
20240809,105200,1284385250,8310,8320,8320,8310,304
|
|
20240809,105100,1281858990,8310,8310,8310,8310,98
|
|
20240809,105000,1281044610,8300,8300,8300,8300,501
|
|
20240809,104900,1276886310,8300,8300,8300,8300,10
|
|
20240809,104800,1276803310,8290,8300,8300,8290,341
|
|
20240809,104700,1273976410,8300,8300,8300,8300,120
|
|
20240809,104600,1272980410,8290,8300,8300,8290,150
|
|
20240809,104500,1271736190,8310,8320,8320,8310,70
|
|
20240809,104400,1271153960,8320,8320,8320,8320,0
|
|
20240809,104300,1271153960,8320,8310,8320,8310,1197
|
|
20240809,104200,1261206880,8310,8310,8310,8300,34
|
|
20240809,104100,1260924350,8310,8300,8310,8300,115
|
|
20240809,104000,1259969700,8310,8300,8310,8300,103
|
|
20240809,103900,1259114370,8310,8310,8310,8310,321
|
|
20240809,103800,1256446860,8310,8310,8310,8310,203
|
|
20240809,103700,1254759930,8320,8310,8320,8310,354
|
|
20240809,103600,1251815650,8320,8320,8320,8320,1
|
|
20240809,103500,1251807330,8310,8330,8330,8310,230
|
|
20240809,103400,1249893430,8340,8330,8340,8280,2043
|
|
20240809,103300,1232946900,8340,8340,8340,8340,20
|
|
20240809,103200,1232780100,8330,8310,8330,8310,2276
|
|
20240809,103100,1213857110,8280,8290,8290,8280,187
|
|
20240809,103000,1212308000,8310,8310,8310,8310,11
|
|
20240809,102900,1212216590,8310,8290,8310,8290,62
|
|
20240809,102800,1211702490,8290,8290,8290,8290,46
|
|
20240809,102700,1211321150,8290,8280,8290,8280,692
|
|
20240809,102600,1205591040,8310,8310,8310,8280,6983
|
|
20240809,102500,1147759940,8310,8300,8310,8300,156
|
|
20240809,102400,1146465030,8310,8310,8310,8300,393
|
|
20240809,102300,1143200370,8320,8320,8320,8310,113
|
|
20240809,102200,1142260260,8320,8320,8320,8320,100
|
|
20240809,102100,1141428260,8320,8310,8320,8300,873
|
|
20240809,102000,1134173180,8310,8300,8310,8300,8
|
|
20240809,101900,1134106770,8310,8310,8310,8310,7
|
|
20240809,101800,1134048600,8300,8290,8310,8290,348
|
|
20240809,101700,1131160540,8300,8300,8300,8300,639
|
|
20240809,101600,1125856840,8320,8320,8320,8320,85
|
|
20240809,101500,1125149640,8320,8320,8320,8320,4
|
|
20240809,101400,1125116360,8300,8300,8300,8300,226
|
|
20240809,101300,1123240560,8320,8290,8320,8280,1619
|
|
20240809,101200,1109815990,8300,8290,8310,8290,291
|
|
20240809,101100,1107398120,8290,8320,8340,8290,2155
|
|
20240809,101000,1089501030,8330,8320,8340,8320,1335
|
|
20240809,100900,1078381570,8340,8320,8340,8320,796
|
|
20240809,100800,1071749570,8340,8340,8340,8330,338
|
|
20240809,100700,1068932800,8340,8340,8340,8340,147
|
|
20240809,100600,1067706820,8340,8340,8340,8340,220
|
|
20240809,100500,1065872020,8340,8330,8340,8330,354
|
|
20240809,100400,1062923190,8320,8330,8350,8320,677
|
|
20240809,100300,1057279360,8330,8330,8340,8320,653
|
|
20240809,100200,1051841690,8350,8340,8350,8330,274
|
|
20240809,100100,1049557720,8340,8340,8360,8340,36
|
|
20240809,100000,1049257420,8340,8340,8360,8340,1546
|
|
20240809,095900,1036333890,8340,8340,8340,8340,139
|
|
20240809,095800,1035174630,8360,8360,8370,8360,2023
|
|
20240809,095700,1018258820,8360,8360,8370,8350,1573
|
|
20240809,095600,1005109030,8360,8340,8360,8340,5692
|
|
20240809,095500,957580390,8310,8340,8350,8310,5977
|
|
20240809,095400,907837520,8350,8340,8350,8340,1800
|
|
20240809,095300,892824600,8340,8330,8340,8320,1150
|
|
20240809,095200,883245000,8320,8320,8330,8320,1126
|
|
20240809,095100,873876670,8310,8310,8310,8310,254
|
|
20240809,095000,871765930,8300,8310,8310,8300,310
|
|
20240809,094900,869192830,8300,8320,8320,8280,223
|
|
20240809,094800,867342220,8320,8300,8320,8300,208
|
|
20240809,094700,865615220,8280,8280,8300,8280,266
|
|
20240809,094600,863412670,8280,8280,8290,8280,1076
|
|
20240809,094500,854500210,8280,8310,8310,8280,250
|
|
20240809,094400,852430180,8290,8300,8320,8280,3092
|
|
20240809,094300,826774980,8300,8290,8300,8290,676
|
|
20240809,094200,821170720,8300,8290,8320,8290,126
|
|
20240809,094100,820125000,8290,8300,8310,8290,341
|
|
20240809,094000,817291320,8310,8300,8310,8290,78
|
|
20240809,093900,816644630,8300,8300,8300,8290,1507
|
|
20240809,093800,804144010,8300,8320,8320,8300,81
|
|
20240809,093700,803470590,8320,8300,8320,8300,55
|
|
20240809,093600,803014070,8320,8300,8320,8300,9
|
|
20240809,093500,802939350,8330,8330,8330,8290,438
|
|
20240809,093400,799307890,8290,8290,8350,8280,2531
|
|
20240809,093300,778264180,8290,8280,8290,8280,163
|
|
20240809,093200,776914350,8280,8260,8280,8260,1046
|
|
20240809,093100,768257450,8260,8260,8280,8260,808
|
|
20240809,093000,761583330,8260,8260,8260,8260,156
|
|
20240809,092900,760294770,8260,8280,8280,8260,417
|
|
20240809,092800,756843650,8280,8250,8280,8250,89
|
|
20240809,092700,756108500,8250,8260,8260,8250,279
|
|
20240809,092600,753806490,8260,8260,8280,8250,902
|
|
20240809,092500,746357390,8280,8280,8280,8270,1192
|
|
20240809,092400,736490990,8280,8280,8280,8280,69
|
|
20240809,092300,735919670,8300,8290,8300,8280,864
|
|
20240809,092200,728757190,8300,8300,8300,8290,45
|
|
20240809,092100,728384060,8300,8300,8300,8290,364
|
|
20240809,092000,725363060,8300,8310,8310,8300,95
|
|
20240809,091900,724574520,8310,8310,8340,8310,1194
|
|
20240809,091800,714624250,8310,8310,8310,8310,0
|
|
20240809,091700,714624250,8310,8340,8340,8270,8219
|
|
20240809,091600,646326720,8330,8330,8330,8310,1157
|
|
20240809,091500,636696830,8330,8320,8370,8280,21202
|
|
20240809,091400,460366800,8340,8290,8340,8290,3235
|
|
20240809,091300,433444270,8290,8250,8310,8250,5983
|
|
20240809,091200,383825270,8280,8230,8280,8220,1631
|
|
20240809,091100,370391040,8230,8230,8250,8220,671
|
|
20240809,091000,364869460,8220,8270,8270,8220,5652
|
|
20240809,090900,318172760,8270,8280,8290,8270,6040
|
|
20240809,090800,268219190,8280,8280,8290,8270,1615
|
|
20240809,090700,254860870,8280,8300,8300,8280,875
|
|
20240809,090600,247607630,8310,8310,8310,8300,1232
|
|
20240809,090500,237372120,8310,8320,8350,8310,3479
|
|
20240809,090400,208365370,8330,8240,8330,8240,4785
|
|
20240809,090300,168713100,8270,8290,8290,8240,1493
|
|
20240809,090200,156367690,8290,8310,8310,8280,3514
|
|
20240809,090100,127238330,8310,8330,8330,8290,5555
|
|
20240809,090000,81062720,8300,8270,8330,8270,9790
|