636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,193300,2157639070,6020,6020,6020,6020,3561
|
|
20240819,193200,2157639070,6020,6020,6020,6020,0
|
|
20240819,193100,2157639070,6020,6020,6020,6020,0
|
|
20240819,193000,2157639070,6020,6020,6020,6020,0
|
|
20240819,192900,2157639070,6020,6020,6020,6020,0
|
|
20240819,192800,2157639070,6020,6020,6020,6020,0
|
|
20240819,192700,2157639070,6020,6020,6020,6020,0
|
|
20240819,192600,2157639070,6020,6020,6020,6020,0
|
|
20240819,192500,2157639070,6020,6020,6020,6020,0
|
|
20240819,192400,2157639070,6020,6020,6020,6020,0
|
|
20240819,192300,2157639070,6020,6020,6020,6020,0
|
|
20240819,192200,2157639070,6020,6020,6020,6020,0
|
|
20240819,192100,2157639070,6020,6020,6020,6020,0
|
|
20240819,192000,2157639070,6020,6020,6020,6020,0
|
|
20240819,191900,2157639070,6020,6020,6020,6020,0
|
|
20240819,191800,2157639070,6020,6020,6020,6020,0
|
|
20240819,191700,2157639070,6020,6020,6020,6020,0
|
|
20240819,191600,2157639070,6020,6020,6020,6020,0
|
|
20240819,191500,2157639070,6020,6020,6020,6020,0
|
|
20240819,191400,2157639070,6020,6020,6020,6020,0
|
|
20240819,191300,2157639070,6020,6020,6020,6020,0
|
|
20240819,191200,2157639070,6020,6020,6020,6020,0
|
|
20240819,191100,2157639070,6020,6020,6020,6020,0
|
|
20240819,191000,2157639070,6020,6020,6020,6020,0
|
|
20240819,190900,2157639070,6020,6020,6020,6020,0
|
|
20240819,190800,2157639070,6020,6020,6020,6020,0
|
|
20240819,190700,2157639070,6020,6020,6020,6020,0
|
|
20240819,190600,2157639070,6020,6020,6020,6020,0
|
|
20240819,190500,2157639070,6020,6020,6020,6020,0
|
|
20240819,190400,2157639070,6020,6020,6020,6020,0
|
|
20240819,190300,2157639070,6020,6020,6020,6020,3561
|
|
20240819,190200,2157639070,6020,6020,6020,6020,0
|
|
20240819,190100,2157639070,6020,6020,6020,6020,0
|
|
20240819,190000,2157639070,6020,6020,6020,6020,0
|
|
20240819,185900,2157639070,6020,6020,6020,6020,0
|
|
20240819,185800,2157639070,6020,6020,6020,6020,0
|
|
20240819,185700,2157639070,6020,6020,6020,6020,0
|
|
20240819,185600,2157639070,6020,6020,6020,6020,0
|
|
20240819,185500,2157639070,6020,6020,6020,6020,0
|
|
20240819,185400,2157639070,6020,6020,6020,6020,0
|
|
20240819,185300,2157639070,6020,6020,6020,6020,0
|
|
20240819,185200,2157639070,6020,6020,6020,6020,0
|
|
20240819,185100,2157639070,6020,6020,6020,6020,0
|
|
20240819,185000,2157639070,6020,6020,6020,6020,0
|
|
20240819,184900,2157639070,6020,6020,6020,6020,0
|
|
20240819,184800,2157639070,6020,6020,6020,6020,0
|
|
20240819,184700,2157639070,6020,6020,6020,6020,0
|
|
20240819,184600,2157639070,6020,6020,6020,6020,0
|
|
20240819,184500,2157639070,6020,6020,6020,6020,0
|
|
20240819,184400,2157639070,6020,6020,6020,6020,0
|
|
20240819,184300,2157639070,6020,6020,6020,6020,0
|
|
20240819,184200,2157639070,6020,6020,6020,6020,0
|
|
20240819,184100,2157639070,6020,6020,6020,6020,0
|
|
20240819,184000,2157639070,6020,6020,6020,6020,0
|
|
20240819,183900,2157639070,6020,6020,6020,6020,0
|
|
20240819,183800,2157639070,6020,6020,6020,6020,0
|
|
20240819,183700,2157639070,6020,6020,6020,6020,0
|
|
20240819,183600,2157639070,6020,6020,6020,6020,0
|
|
20240819,183500,2157639070,6020,6020,6020,6020,0
|
|
20240819,183400,2157639070,6020,6020,6020,6020,0
|
|
20240819,183300,2157639070,6020,6020,6020,6020,3561
|
|
20240819,183200,2157639070,6020,6020,6020,6020,0
|
|
20240819,183100,2157639070,6020,6020,6020,6020,0
|
|
20240819,183000,2157639070,6020,6020,6020,6020,0
|
|
20240819,182900,2157639070,6020,6020,6020,6020,0
|
|
20240819,182800,2157639070,6020,6020,6020,6020,0
|
|
20240819,182700,2157639070,6020,6020,6020,6020,0
|
|
20240819,182600,2157639070,6020,6020,6020,6020,0
|
|
20240819,182500,2157639070,6020,6020,6020,6020,0
|
|
20240819,182400,2157639070,6020,6020,6020,6020,0
|
|
20240819,182300,2157639070,6020,6020,6020,6020,0
|
|
20240819,182200,2157639070,6020,6020,6020,6020,0
|
|
20240819,182100,2157639070,6020,6020,6020,6020,0
|
|
20240819,182000,2157639070,6020,6020,6020,6020,0
|
|
20240819,181900,2157639070,6020,6020,6020,6020,0
|
|
20240819,181800,2157639070,6020,6020,6020,6020,0
|
|
20240819,181700,2157639070,6020,6020,6020,6020,0
|
|
20240819,181600,2157639070,6020,6020,6020,6020,0
|
|
20240819,181500,2157639070,6020,6020,6020,6020,0
|
|
20240819,181400,2157639070,6020,6020,6020,6020,0
|
|
20240819,181300,2157639070,6020,6020,6020,6020,0
|
|
20240819,181200,2157639070,6020,6020,6020,6020,0
|
|
20240819,181100,2157639070,6020,6020,6020,6020,0
|
|
20240819,181000,2157639070,6020,6020,6020,6020,0
|
|
20240819,180900,2157639070,6020,6020,6020,6020,0
|
|
20240819,180800,2157639070,6020,6020,6020,6020,0
|
|
20240819,180700,2157639070,6020,6020,6020,6020,0
|
|
20240819,180600,2157639070,6020,6020,6020,6020,0
|
|
20240819,180500,2157639070,6020,6020,6020,6020,0
|
|
20240819,180400,2157639070,6020,6020,6020,6020,0
|
|
20240819,180300,2157639070,6020,6020,6020,6020,3561
|
|
20240819,180200,2157639070,6020,6020,6020,6020,0
|
|
20240819,180100,2157639070,6020,6020,6020,6020,0
|
|
20240819,180000,2157639070,6020,6020,6020,6020,0
|
|
20240819,175900,2157639070,6020,6020,6020,6020,0
|
|
20240819,175800,2157639070,6020,6020,6020,6020,0
|
|
20240819,175700,2157639070,6020,6020,6020,6020,0
|
|
20240819,175600,2157639070,6020,6020,6020,6020,0
|
|
20240819,175500,2157639070,6020,6020,6020,6020,0
|
|
20240819,175400,2157639070,6020,6020,6020,6020,0
|
|
20240819,175300,2157639070,6020,6020,6020,6020,0
|
|
20240819,175200,2157639070,6020,6020,6020,6020,0
|
|
20240819,175100,2157639070,6020,6020,6020,6020,0
|
|
20240819,175000,2157639070,6020,6020,6020,6020,0
|
|
20240819,174900,2157639070,6020,6020,6020,6020,0
|
|
20240819,174800,2157639070,6020,6020,6020,6020,0
|
|
20240819,174700,2157639070,6020,6020,6020,6020,0
|
|
20240819,174600,2157639070,6020,6020,6020,6020,0
|
|
20240819,174500,2157639070,6020,6020,6020,6020,0
|
|
20240819,174400,2157639070,6020,6020,6020,6020,0
|
|
20240819,174300,2157639070,6020,6020,6020,6020,0
|
|
20240819,174200,2157639070,6020,6020,6020,6020,0
|
|
20240819,174100,2157639070,6020,6020,6020,6020,0
|
|
20240819,174000,2157639070,6020,6020,6020,6020,0
|
|
20240819,173900,2157639070,6020,6020,6020,6020,0
|
|
20240819,173800,2157639070,6020,6020,6020,6020,0
|
|
20240819,173700,2157639070,6020,6020,6020,6020,0
|
|
20240819,173600,2157639070,6020,6020,6020,6020,0
|
|
20240819,173500,2157639070,6020,6020,6020,6020,0
|
|
20240819,173400,2157639070,6020,6020,6020,6020,0
|
|
20240819,173300,2157639070,6020,6020,6020,6020,3561
|
|
20240819,173200,2157639070,6020,6020,6020,6020,0
|
|
20240819,173100,2157639070,6020,6020,6020,6020,0
|
|
20240819,173000,2157639070,6020,6020,6020,6020,0
|
|
20240819,172900,2157639070,6020,6020,6020,6020,0
|
|
20240819,172800,2157639070,6020,6020,6020,6020,0
|
|
20240819,172700,2157639070,6020,6020,6020,6020,0
|
|
20240819,172600,2157639070,6020,6020,6020,6020,0
|
|
20240819,172500,2157639070,6020,6020,6020,6020,0
|
|
20240819,172400,2157639070,6020,6020,6020,6020,0
|
|
20240819,172300,2157639070,6020,6020,6020,6020,0
|
|
20240819,172200,2157639070,6020,6020,6020,6020,0
|
|
20240819,172100,2157639070,6020,6020,6020,6020,0
|
|
20240819,172000,2157639070,6020,6020,6020,6020,0
|
|
20240819,171900,2157639070,6020,6020,6020,6020,0
|
|
20240819,171800,2157639070,6020,6020,6020,6020,0
|
|
20240819,171700,2157639070,6020,6020,6020,6020,0
|
|
20240819,171600,2157639070,6020,6020,6020,6020,0
|
|
20240819,171500,2157639070,6020,6020,6020,6020,0
|
|
20240819,171400,2157639070,6020,6020,6020,6020,0
|
|
20240819,171300,2157639070,6020,6020,6020,6020,0
|
|
20240819,171200,2157639070,6020,6020,6020,6020,0
|
|
20240819,171100,2157639070,6020,6020,6020,6020,0
|
|
20240819,171000,2157639070,6020,6020,6020,6020,0
|
|
20240819,170900,2157639070,6020,6020,6020,6020,0
|
|
20240819,170800,2157639070,6020,6020,6020,6020,0
|
|
20240819,170700,2157639070,6020,6020,6020,6020,0
|
|
20240819,170600,2157639070,6020,6020,6020,6020,0
|
|
20240819,170500,2157639070,6020,6020,6020,6020,0
|
|
20240819,170400,2157639070,6020,6020,6020,6020,0
|
|
20240819,170300,2157639070,6020,6020,6020,6020,3561
|
|
20240819,170200,2157639070,6020,6020,6020,6020,0
|
|
20240819,170100,2157639070,6020,6020,6020,6020,0
|
|
20240819,170000,2157639070,6020,6020,6020,6020,0
|
|
20240819,165900,2157639070,6020,6020,6020,6020,0
|
|
20240819,165800,2157639070,6020,6020,6020,6020,0
|
|
20240819,165700,2157639070,6020,6020,6020,6020,0
|
|
20240819,165600,2157639070,6020,6020,6020,6020,0
|
|
20240819,165500,2157639070,6020,6020,6020,6020,0
|
|
20240819,165400,2157639070,6020,6020,6020,6020,0
|
|
20240819,165300,2157639070,6020,6020,6020,6020,0
|
|
20240819,165200,2157639070,6020,6020,6020,6020,0
|
|
20240819,165100,2157639070,6020,6020,6020,6020,0
|
|
20240819,165000,2157639070,6020,6020,6020,6020,0
|
|
20240819,164900,2157639070,6020,6020,6020,6020,0
|
|
20240819,164800,2157639070,6020,6020,6020,6020,0
|
|
20240819,164700,2157639070,6020,6020,6020,6020,0
|
|
20240819,164600,2157639070,6020,6020,6020,6020,0
|
|
20240819,164500,2157639070,6020,6020,6020,6020,0
|
|
20240819,164400,2157639070,6020,6020,6020,6020,0
|
|
20240819,164300,2157639070,6020,6020,6020,6020,0
|
|
20240819,164200,2157639070,6020,6020,6020,6020,0
|
|
20240819,164100,2157639070,6020,6020,6020,6020,0
|
|
20240819,164000,2157639070,6020,6020,6020,6020,0
|
|
20240819,163900,2157639070,6020,6020,6020,6020,0
|
|
20240819,163800,2157639070,6020,6020,6020,6020,0
|
|
20240819,163700,2157639070,6020,6020,6020,6020,0
|
|
20240819,163600,2157639070,6020,6020,6020,6020,0
|
|
20240819,163500,2157639070,6020,6020,6020,6020,0
|
|
20240819,163400,2157639070,6020,6020,6020,6020,0
|
|
20240819,163300,2157639070,6020,6020,6020,6020,3561
|
|
20240819,163200,2157639070,6020,6020,6020,6020,0
|
|
20240819,163100,2157639070,6020,6020,6020,6020,0
|
|
20240819,163000,2157639070,6020,6020,6020,6020,0
|
|
20240819,162900,2157639070,6020,6020,6020,6020,0
|
|
20240819,162800,2157639070,6020,6020,6020,6020,0
|
|
20240819,162700,2157639070,6020,6020,6020,6020,0
|
|
20240819,162600,2157639070,6020,6020,6020,6020,0
|
|
20240819,162500,2157639070,6020,6020,6020,6020,0
|
|
20240819,162400,2157639070,6020,6020,6020,6020,0
|
|
20240819,162300,2157639070,6020,6020,6020,6020,0
|
|
20240819,162200,2157639070,6020,6020,6020,6020,0
|
|
20240819,162100,2157639070,6020,6020,6020,6020,0
|
|
20240819,162000,2157639070,6020,6020,6020,6020,0
|
|
20240819,161900,2157639070,6020,6020,6020,6020,0
|
|
20240819,161800,2157639070,6020,6020,6020,6020,0
|
|
20240819,161700,2157639070,6020,6020,6020,6020,0
|
|
20240819,161600,2157639070,6020,6020,6020,6020,0
|
|
20240819,161500,2157639070,6020,6020,6020,6020,0
|
|
20240819,161400,2157639070,6020,6020,6020,6020,0
|
|
20240819,161300,2157639070,6020,6020,6020,6020,0
|
|
20240819,161200,2157639070,6020,6020,6020,6020,0
|
|
20240819,161100,2157639070,6020,6020,6020,6020,0
|
|
20240819,161000,2157639070,6020,6020,6020,6020,0
|
|
20240819,160900,2157639070,6020,6020,6020,6020,0
|
|
20240819,160800,2157639070,6020,6020,6020,6020,0
|
|
20240819,160700,2157639070,6020,6020,6020,6020,0
|
|
20240819,160600,2157639070,6020,6020,6020,6020,0
|
|
20240819,160500,2157639070,6020,6020,6020,6020,0
|
|
20240819,160400,2157639070,6020,6020,6020,6020,0
|
|
20240819,160300,2157639070,6020,6020,6020,6020,3561
|
|
20240819,160200,2157639070,6020,6020,6020,6020,0
|
|
20240819,160100,2157639070,6020,6020,6020,6020,0
|
|
20240819,160000,2157639070,6020,6020,6020,6020,0
|
|
20240819,155900,2157639070,6020,6020,6020,6020,0
|
|
20240819,155800,2157639070,6020,6020,6020,6020,0
|
|
20240819,155700,2157639070,6020,6020,6020,6020,0
|
|
20240819,155600,2157639070,6020,6020,6020,6020,0
|
|
20240819,155500,2157639070,6020,6020,6020,6020,0
|
|
20240819,155400,2157639070,6020,6020,6020,6020,0
|
|
20240819,155300,2157639070,6020,6020,6020,6020,0
|
|
20240819,155200,2157639070,6020,6020,6020,6020,0
|
|
20240819,155100,2157639070,6020,6020,6020,6020,0
|
|
20240819,155000,2157639070,6020,6020,6020,6020,0
|
|
20240819,154900,2157639070,6020,6020,6020,6020,0
|
|
20240819,154800,2157639070,6020,6020,6020,6020,0
|
|
20240819,154700,2157639070,6020,6020,6020,6020,0
|
|
20240819,154600,2157639070,6020,6020,6020,6020,0
|
|
20240819,154500,2157639070,6020,6020,6020,6020,0
|
|
20240819,154400,2157639070,6020,6020,6020,6020,0
|
|
20240819,154300,2157639070,6020,6020,6020,6020,0
|
|
20240819,154200,2157639070,6020,6020,6020,6020,0
|
|
20240819,154100,2157639070,6020,6020,6020,6020,0
|
|
20240819,154000,2157639070,6020,6020,6020,6020,0
|
|
20240819,153900,2157639070,6020,6020,6020,6020,0
|
|
20240819,153800,2157639070,6020,6020,6020,6020,0
|
|
20240819,153700,2157639070,6020,6020,6020,6020,0
|
|
20240819,153600,2157639070,6020,6020,6020,6020,0
|
|
20240819,153500,2157639070,6020,6020,6020,6020,0
|
|
20240819,153400,2157639070,6020,6020,6020,6020,0
|
|
20240819,153300,2157639070,6020,6020,6020,6020,3561
|
|
20240819,153200,2157639070,6020,6020,6020,6020,0
|
|
20240819,153100,2157639070,6020,6020,6020,6020,0
|
|
20240819,153000,2157639070,6020,6020,6020,6020,3561
|
|
20240819,152900,2136201850,6020,6020,6020,6020,0
|
|
20240819,152800,2136201850,6020,6020,6020,6020,0
|
|
20240819,152700,2136201850,6020,6020,6020,6020,0
|
|
20240819,152600,2136201850,6020,6020,6020,6020,0
|
|
20240819,152500,2136201850,6020,6020,6020,6020,0
|
|
20240819,152400,2136201850,6020,6020,6020,6020,0
|
|
20240819,152300,2136201850,6020,6020,6020,6020,0
|
|
20240819,152200,2136201850,6020,6020,6020,6020,0
|
|
20240819,152100,2136201850,6020,6020,6020,6020,0
|
|
20240819,152000,2136201850,6020,6020,6020,6020,0
|
|
20240819,151900,2136201850,6020,6010,6020,6010,692
|
|
20240819,151800,2132039870,6020,6010,6020,6010,106
|
|
20240819,151700,2131402800,6020,6020,6020,6010,370
|
|
20240819,151600,2129176400,6010,6010,6010,6010,480
|
|
20240819,151500,2126291600,6010,6010,6010,6010,0
|
|
20240819,151400,2126291600,6010,6020,6020,6010,1340
|
|
20240819,151300,2118236000,6020,6020,6020,6020,600
|
|
20240819,151200,2114624000,6020,6010,6020,6010,169
|
|
20240819,151100,2113606730,6020,6020,6030,6020,778
|
|
20240819,151000,2108923130,6030,6020,6030,6020,128
|
|
20240819,150900,2108152070,6040,6040,6040,6040,0
|
|
20240819,150800,2108152070,6040,6020,6040,6020,1103
|
|
20240819,150700,2101509990,6040,6020,6040,6020,198
|
|
20240819,150600,2100318010,6020,6040,6040,6020,3001
|
|
20240819,150500,2082231120,6030,6040,6040,6030,801
|
|
20240819,150400,2077393090,6040,6040,6040,6040,1200
|
|
20240819,150300,2070145090,6030,6030,6030,6030,1000
|
|
20240819,150200,2064115090,6030,6030,6030,6030,0
|
|
20240819,150100,2064115090,6030,6030,6040,6030,1294
|
|
20240819,150000,2056312210,6050,6040,6050,6040,91
|
|
20240819,145900,2055761670,6050,6050,6050,6050,0
|
|
20240819,145800,2055761670,6050,6040,6050,6030,6
|
|
20240819,145700,2055725400,6040,6040,6040,6040,0
|
|
20240819,145600,2055725400,6040,6030,6040,6030,37
|
|
20240819,145500,2055502090,6030,6040,6040,6030,775
|
|
20240819,145400,2050828830,6050,6050,6050,6050,100
|
|
20240819,145300,2050223830,6050,6050,6050,6050,0
|
|
20240819,145200,2050223830,6050,6050,6050,6050,0
|
|
20240819,145100,2050223830,6050,6040,6050,6040,18
|
|
20240819,145000,2050114940,6050,6040,6050,6040,11
|
|
20240819,144900,2050048490,6020,6020,6020,6020,110
|
|
20240819,144800,2049386290,6020,6040,6040,6020,317
|
|
20240819,144700,2047477650,6050,6020,6050,6020,1002
|
|
20240819,144600,2041445560,6050,6050,6050,6050,0
|
|
20240819,144500,2041445560,6050,6030,6050,6020,2533
|
|
20240819,144400,2026180980,6050,6050,6050,6050,0
|
|
20240819,144300,2026180980,6050,6040,6050,6030,117
|
|
20240819,144200,2025473650,6040,6040,6040,6040,0
|
|
20240819,144100,2025473650,6040,6040,6050,6040,300
|
|
20240819,144000,2023660850,6030,6030,6030,6030,0
|
|
20240819,143900,2023660850,6030,6030,6030,6030,100
|
|
20240819,143800,2023057850,6030,6030,6030,6030,41
|
|
20240819,143700,2022810620,6050,6050,6050,6050,0
|
|
20240819,143600,2022810620,6050,6050,6050,6050,0
|
|
20240819,143500,2022810620,6050,6030,6050,6030,263
|
|
20240819,143400,2021224530,6030,6030,6040,6030,4429
|
|
20240819,143300,1994476300,6040,6040,6040,6040,1624
|
|
20240819,143200,1984667340,6040,6040,6040,6040,0
|
|
20240819,143100,1984667340,6040,6040,6040,6040,51
|
|
20240819,143000,1984359300,6040,6040,6040,6040,318
|
|
20240819,142900,1982438580,6060,6060,6060,6060,100
|
|
20240819,142800,1981832580,6060,6050,6060,6050,70
|
|
20240819,142700,1981408470,6050,6050,6050,6040,15
|
|
20240819,142600,1981317730,6060,6040,6060,6040,377
|
|
20240819,142500,1979038830,6040,6040,6040,6040,100
|
|
20240819,142400,1978434830,6040,6040,6060,6040,305
|
|
20240819,142300,1976592570,6040,6040,6040,6040,0
|
|
20240819,142200,1976592570,6040,6050,6050,6040,224
|
|
20240819,142100,1975239590,6040,6040,6040,6040,123
|
|
20240819,142000,1974496670,6040,6050,6050,6040,1602
|
|
20240819,141900,1964819410,6050,6060,6060,6050,2002
|
|
20240819,141800,1952692290,6060,6050,6070,6050,1129
|
|
20240819,141700,1945851290,6050,6050,6050,6050,431
|
|
20240819,141600,1943243740,6050,6050,6050,6050,33
|
|
20240819,141500,1943044090,6050,6050,6050,6050,670
|
|
20240819,141400,1938990590,6060,6060,6060,6060,0
|
|
20240819,141300,1938990590,6060,6060,6060,6060,100
|
|
20240819,141200,1938384590,6050,6050,6050,6050,16
|
|
20240819,141100,1938287790,6050,6040,6050,6040,251
|
|
20240819,141000,1936771240,6040,6040,6040,6040,2071
|
|
20240819,140900,1924262400,6060,6050,6060,6040,628
|
|
20240819,140800,1920462570,6050,6050,6050,6050,137
|
|
20240819,140700,1919633720,6050,6050,6050,6050,495
|
|
20240819,140600,1916638970,6060,6060,6060,6060,76
|
|
20240819,140500,1916178410,6060,6060,6060,6060,33
|
|
20240819,140400,1915978430,6070,6070,6070,6070,1
|
|
20240819,140300,1915972360,6070,6060,6070,6060,122
|
|
20240819,140200,1915233020,6070,6070,6070,6070,0
|
|
20240819,140100,1915233020,6070,6070,6070,6070,0
|
|
20240819,140000,1915233020,6070,6070,6070,6070,50
|
|
20240819,135900,1914929520,6060,6060,6060,6060,0
|
|
20240819,135800,1914929520,6060,6070,6080,6060,454
|
|
20240819,135700,1912175950,6080,6080,6080,6080,1
|
|
20240819,135600,1912169870,6090,6090,6090,6090,100
|
|
20240819,135500,1911560870,6090,6090,6090,6090,0
|
|
20240819,135400,1911560870,6090,6090,6090,6090,317
|
|
20240819,135300,1909630340,6080,6080,6080,6080,122
|
|
20240819,135200,1908888580,6080,6090,6090,6080,106
|
|
20240819,135100,1908243190,6080,6070,6080,6070,220
|
|
20240819,135000,1906907590,6070,6070,6070,6070,404
|
|
20240819,134900,1904455310,6070,6070,6070,6070,318
|
|
20240819,134800,1902525050,6070,6070,6070,6070,0
|
|
20240819,134700,1902525050,6070,6070,6070,6070,0
|
|
20240819,134600,1902525050,6070,6080,6080,6070,284
|
|
20240819,134500,1900798810,6090,6090,6090,6090,70
|
|
20240819,134400,1900372510,6090,6110,6110,6090,515
|
|
20240819,134300,1897235000,6090,6110,6110,6090,285
|
|
20240819,134200,1895498250,6100,6110,6110,6090,637
|
|
20240819,134100,1891611480,6120,6110,6120,6100,112
|
|
20240819,134000,1890926110,6100,6100,6110,6100,170
|
|
20240819,133900,1889889090,6110,6110,6120,6100,392
|
|
20240819,133800,1887494960,6100,6100,6100,6100,192
|
|
20240819,133700,1886323760,6090,6090,6090,6090,61
|
|
20240819,133600,1885952270,6090,6090,6090,6090,10
|
|
20240819,133500,1885891370,6090,6090,6090,6090,91
|
|
20240819,133400,1885337180,6080,6080,6080,6080,1000
|
|
20240819,133300,1879257180,6080,6080,6080,6080,107
|
|
20240819,133200,1878606620,6080,6070,6080,6070,65
|
|
20240819,133100,1878211570,6080,6070,6080,6070,1012
|
|
20240819,133000,1872067860,6080,6080,6080,6070,710
|
|
20240819,132900,1867751070,6090,6100,6100,6080,198
|
|
20240819,132800,1866545690,6080,6080,6080,6080,125
|
|
20240819,132700,1865785690,6100,6100,6100,6080,6155
|
|
20240819,132600,1828243270,6090,6100,6100,6090,2185
|
|
20240819,132500,1814934680,6100,6110,6110,6100,2733
|
|
20240819,132400,1798244750,6110,6140,6140,6110,2751
|
|
20240819,132300,1781370570,6130,6130,6150,6100,44703
|
|
20240819,132200,1506915330,6130,6100,6130,6100,7839
|
|
20240819,132100,1458990310,6100,6110,6110,6100,198
|
|
20240819,132000,1457782310,6100,6080,6100,6080,5851
|
|
20240819,131900,1422100650,6090,6070,6090,6070,831
|
|
20240819,131800,1417045080,6080,6070,6080,6070,466
|
|
20240819,131700,1414212500,6070,6070,6070,6070,11
|
|
20240819,131600,1414145730,6070,6060,6080,6060,2923
|
|
20240819,131500,1396403120,6070,6070,6070,6070,2500
|
|
20240819,131400,1381228120,6060,6060,6060,6060,22
|
|
20240819,131300,1381094800,6060,6080,6080,6060,221
|
|
20240819,131200,1379751380,6080,6080,6080,6080,0
|
|
20240819,131100,1379751380,6080,6060,6080,6060,286
|
|
20240819,131000,1378018040,6070,6070,6070,6070,72
|
|
20240819,130900,1377581000,6090,6070,6100,6070,1899
|
|
20240819,130800,1366023650,6070,6050,6080,6040,6208
|
|
20240819,130700,1328388740,6050,6030,6050,6030,110
|
|
20240819,130600,1327725240,6030,6030,6030,6030,144
|
|
20240819,130500,1326856920,6030,6060,6060,6030,506
|
|
20240819,130400,1323790740,6060,6030,6060,6030,153
|
|
20240819,130300,1322868080,6030,6040,6040,6030,465
|
|
20240819,130200,1320062960,6070,6070,6070,6070,0
|
|
20240819,130100,1320062960,6070,6050,6070,6030,291
|
|
20240819,130000,1318301510,6030,6030,6030,6030,1
|
|
20240819,125900,1318295480,6030,6030,6030,6030,0
|
|
20240819,125800,1318295480,6030,6070,6070,6030,434
|
|
20240819,125700,1315673350,6070,6070,6070,6070,1
|
|
20240819,125600,1315667280,6040,6050,6070,6040,5436
|
|
20240819,125500,1282774590,6050,6050,6050,6050,153
|
|
20240819,125400,1281848940,6030,6050,6050,6030,750
|
|
20240819,125300,1277312730,6050,6050,6050,6050,200
|
|
20240819,125200,1276102730,6050,6050,6050,6050,89
|
|
20240819,125100,1275564280,6050,6080,6080,6050,736
|
|
20240819,125000,1271095400,6090,6090,6090,6090,0
|
|
20240819,124900,1271095400,6090,6090,6090,6090,0
|
|
20240819,124800,1271095400,6090,6100,6110,6090,381
|
|
20240819,124700,1268771290,6100,6080,6110,6080,30877
|
|
20240819,124600,1080694500,6070,6040,6070,6040,3619
|
|
20240819,124500,1058730430,6040,6040,6040,6040,2
|
|
20240819,124400,1058718350,6040,6050,6080,6040,5316
|
|
20240819,124300,1026453870,6060,6030,6060,6030,4100
|
|
20240819,124200,1001610870,6060,6060,6060,6060,0
|
|
20240819,124100,1001610870,6060,6050,6060,6030,246
|
|
20240819,124000,1000121900,6060,6060,6060,6060,0
|
|
20240819,123900,1000121900,6060,6040,6060,6040,1168
|
|
20240819,123800,993055370,6050,6030,6050,6030,5772
|
|
20240819,123700,958176450,6030,6020,6030,6020,1000
|
|
20240819,123600,952148450,6020,6020,6020,6020,10
|
|
20240819,123500,952088250,6030,6030,6030,6030,10
|
|
20240819,123400,952027950,6030,6030,6030,6030,44
|
|
20240819,123300,951762630,6030,6010,6030,6000,3127
|
|
20240819,123200,932979580,6010,6010,6010,6010,25
|
|
20240819,123100,932829330,6020,6020,6020,6020,0
|
|
20240819,123000,932829330,6020,6030,6030,6020,142
|
|
20240819,122900,931973470,6030,6020,6030,6020,1662
|
|
20240819,122800,921953970,6010,6010,6010,6010,5
|
|
20240819,122700,921923920,6020,6020,6020,6020,91
|
|
20240819,122600,921376100,6010,6010,6010,6010,0
|
|
20240819,122500,921376100,6010,6010,6010,6010,8
|
|
20240819,122400,921328020,6010,6010,6010,6010,5
|
|
20240819,122300,921297970,6010,6010,6010,6010,400
|
|
20240819,122200,918893970,6010,6010,6010,6010,0
|
|
20240819,122100,918893970,6010,6020,6020,6010,680
|
|
20240819,122000,914805370,6020,6020,6020,6020,0
|
|
20240819,121900,914805370,6020,6010,6020,6010,2271
|
|
20240819,121800,901136500,6020,6020,6020,6020,0
|
|
20240819,121700,901136500,6020,6030,6030,6020,4
|
|
20240819,121600,901112410,6020,6010,6020,6010,3006
|
|
20240819,121500,883016340,6020,6010,6020,6010,300
|
|
20240819,121400,881210350,6010,6000,6010,6000,710
|
|
20240819,121300,876943310,6000,6000,6000,6000,10
|
|
20240819,121200,876883310,6000,6000,6010,6000,1076
|
|
20240819,121100,870416760,6010,6010,6010,6010,0
|
|
20240819,121000,870416760,6010,6000,6010,6000,91
|
|
20240819,120900,869869920,6000,5970,6000,5970,1421
|
|
20240819,120800,861344970,5980,5960,5990,5950,7654
|
|
20240819,120700,815705740,5960,5960,5960,5960,2269
|
|
20240819,120600,802182500,5970,5970,5970,5970,0
|
|
20240819,120500,802182500,5970,5980,5980,5970,56
|
|
20240819,120400,801848010,5970,5970,5970,5970,5
|
|
20240819,120300,801818160,5960,5960,5960,5960,0
|
|
20240819,120200,801818160,5960,5970,5970,5960,1001
|
|
20240819,120100,795850200,5970,5980,5980,5970,1323
|
|
20240819,120000,787950410,5980,5980,5980,5980,900
|
|
20240819,115900,782568410,5980,5980,5980,5980,0
|
|
20240819,115800,782568410,5980,5980,5980,5980,0
|
|
20240819,115700,782568410,5980,5980,5980,5980,100
|
|
20240819,115600,781970410,6000,6000,6000,6000,0
|
|
20240819,115500,781970410,6000,6000,6000,6000,0
|
|
20240819,115400,781970410,6000,6000,6000,6000,300
|
|
20240819,115300,780170410,6000,6000,6000,6000,91
|
|
20240819,115200,779624410,5980,5980,6000,5980,97
|
|
20240819,115100,779044310,5980,5980,5980,5980,42
|
|
20240819,115000,778793150,5990,5990,5990,5990,124
|
|
20240819,114900,778050390,5990,5990,5990,5990,6
|
|
20240819,114800,778014450,5990,5990,5990,5990,230
|
|
20240819,114700,776636750,6000,6000,6000,6000,0
|
|
20240819,114600,776636750,6000,6000,6000,6000,0
|
|
20240819,114500,776636750,6000,6000,6000,6000,0
|
|
20240819,114400,776636750,6000,6000,6000,6000,6
|
|
20240819,114300,776600750,6000,6000,6000,6000,899
|
|
20240819,114200,771206750,6000,6000,6000,6000,304
|
|
20240819,114100,769382750,6000,6000,6000,6000,0
|
|
20240819,114000,769382750,6000,6000,6000,6000,57
|
|
20240819,113900,769040750,6010,6000,6010,6000,1335
|
|
20240819,113800,761023440,6000,6000,6000,6000,0
|
|
20240819,113700,761023440,6000,6010,6010,6000,2599
|
|
20240819,113600,745410040,6010,6010,6010,6010,91
|
|
20240819,113500,744863130,6000,5990,6000,5990,1621
|
|
20240819,113400,735137140,5990,5990,5990,5990,0
|
|
20240819,113300,735137140,5990,6000,6000,5990,206
|
|
20240819,113200,733901300,6000,6000,6000,6000,310
|
|
20240819,113100,732041300,6000,6000,6000,6000,1010
|
|
20240819,113000,725981300,6000,6000,6000,6000,12
|
|
20240819,112900,725909300,6000,6000,6000,6000,10
|
|
20240819,112800,725849300,6000,6000,6010,5990,186
|
|
20240819,112700,724733030,6000,6010,6010,6000,62
|
|
20240819,112600,724360840,6000,6000,6000,6000,351
|
|
20240819,112500,722254840,5990,5990,5990,5990,0
|
|
20240819,112400,722254840,5990,5990,5990,5990,0
|
|
20240819,112300,722254840,5990,5990,5990,5990,150
|
|
20240819,112200,721356340,5990,6000,6000,5990,301
|
|
20240819,112100,719550350,6000,6000,6000,6000,0
|
|
20240819,112000,719550350,6000,6000,6000,6000,1720
|
|
20240819,111900,709230350,5990,5990,6000,5980,793
|
|
20240819,111800,704480610,5990,5990,5990,5990,467
|
|
20240819,111700,701683280,6000,6000,6000,6000,0
|
|
20240819,111600,701683280,6000,5990,6000,5990,2
|
|
20240819,111500,701671290,6020,5990,6020,5990,2102
|
|
20240819,111400,689037500,5990,6000,6000,5990,3388
|
|
20240819,111300,668740770,6000,6010,6010,6000,1024
|
|
20240819,111200,662586760,6000,6010,6020,6000,2631
|
|
20240819,111100,646770730,6000,6010,6010,6000,143
|
|
20240819,111000,645912470,6010,5990,6010,5990,5580
|
|
20240819,110900,612441060,5990,5970,5990,5970,344
|
|
20240819,110800,610380700,5970,5970,5990,5970,79
|
|
20240819,110700,609908990,5990,5970,5990,5970,500
|
|
20240819,110600,606918930,5970,5970,5970,5970,19
|
|
20240819,110500,606805500,5970,5970,5970,5970,1
|
|
20240819,110400,606799530,5970,5970,5970,5970,126
|
|
20240819,110300,606047310,5970,5980,6000,5970,423
|
|
20240819,110200,603521550,5980,5990,5990,5980,122
|
|
20240819,110100,602791070,5970,6010,6010,5960,8436
|
|
20240819,110000,552221430,6010,5970,6010,5970,8554
|
|
20240819,105900,500946430,5970,5970,5970,5970,24
|
|
20240819,105800,500803150,5970,5970,5970,5970,500
|
|
20240819,105700,497818150,5970,5980,5980,5970,694
|
|
20240819,105600,493673660,5980,5930,5980,5930,3587
|
|
20240819,105500,472329820,5920,5910,5920,5910,1409
|
|
20240819,105400,463988950,5900,5910,5910,5900,364
|
|
20240819,105300,461837810,5910,5910,5910,5910,128
|
|
20240819,105200,461081330,5910,5910,5910,5910,24
|
|
20240819,105100,460939490,5910,5900,5910,5900,725
|
|
20240819,105000,456660440,5900,5900,5900,5900,0
|
|
20240819,104900,456660440,5900,5900,5900,5900,304
|
|
20240819,104800,454866840,5900,5900,5900,5900,0
|
|
20240819,104700,454866840,5900,5900,5900,5900,10
|
|
20240819,104600,454807840,5910,5920,5920,5910,803
|
|
20240819,104500,450061620,5920,5880,5920,5880,132
|
|
20240819,104400,449280580,5920,5920,5920,5920,47
|
|
20240819,104300,449002340,5880,5910,5910,5880,5602
|
|
20240819,104200,415980010,5910,5920,5920,5910,1160
|
|
20240819,104100,409119810,5920,5930,5930,5920,81
|
|
20240819,104000,408639560,5930,5930,5930,5930,30
|
|
20240819,103900,408461660,5930,5930,5930,5930,82
|
|
20240819,103800,407975400,5930,5930,5930,5930,27
|
|
20240819,103700,407815290,5930,5930,5930,5930,44
|
|
20240819,103600,407554370,5930,5930,5930,5930,463
|
|
20240819,103500,404808780,5930,5930,5930,5930,28
|
|
20240819,103400,404642740,5930,5940,5940,5930,331
|
|
20240819,103300,402679900,5930,5930,5930,5930,500
|
|
20240819,103200,399714900,5930,5930,5930,5930,0
|
|
20240819,103100,399714900,5930,5930,5930,5930,0
|
|
20240819,103000,399714900,5930,5930,5930,5930,27
|
|
20240819,102900,399554790,5930,5930,5930,5920,105
|
|
20240819,102800,398932410,5930,5930,5930,5930,582
|
|
20240819,102700,395481150,5920,5920,5920,5920,33
|
|
20240819,102600,395285790,5920,5930,5930,5920,136
|
|
20240819,102500,394480320,5930,5930,5930,5930,49
|
|
20240819,102400,394189750,5920,5920,5920,5920,300
|
|
20240819,102300,392413750,5930,5930,5930,5930,37
|
|
20240819,102200,392194340,5930,5930,5930,5930,73
|
|
20240819,102100,391761450,5930,5930,5930,5930,270
|
|
20240819,102000,390160350,5930,5930,5930,5930,199
|
|
20240819,101900,388980280,5940,5930,5940,5920,41
|
|
20240819,101800,388737170,5930,5930,5930,5930,65
|
|
20240819,101700,388351720,5940,5920,5940,5920,501
|
|
20240819,101600,385385780,5920,5930,5930,5920,300
|
|
20240819,101500,383606830,5930,5930,5930,5930,0
|
|
20240819,101400,383606830,5930,5930,5930,5930,40
|
|
20240819,101300,383369630,5930,5930,5930,5930,50
|
|
20240819,101200,383073130,5940,5940,5940,5940,10
|
|
20240819,101100,383013730,5940,5920,5940,5920,111
|
|
20240819,101000,382354790,5920,5930,5930,5920,304
|
|
20240819,100900,380553130,5940,5940,5940,5940,900
|
|
20240819,100800,375207130,5940,5920,5940,5920,14
|
|
20240819,100700,375124230,5930,5930,5930,5930,73
|
|
20240819,100600,374691340,5930,5920,5930,5920,1618
|
|
20240819,100500,365101830,5920,5930,5930,5920,37
|
|
20240819,100400,364882440,5940,5920,5940,5920,159
|
|
20240819,100300,363941140,5920,5930,5930,5920,1299
|
|
20240819,100200,356244170,5940,5940,5940,5940,0
|
|
20240819,100100,356244170,5940,5940,5940,5940,30
|
|
20240819,100000,356065970,5930,5930,5930,5930,28
|
|
20240819,095900,355899930,5940,5940,5940,5940,0
|
|
20240819,095800,355899930,5940,5940,5940,5940,0
|
|
20240819,095700,355899930,5940,5940,5940,5940,0
|
|
20240819,095600,355899930,5940,5940,5940,5930,193
|
|
20240819,095500,354755330,5940,5940,5940,5940,0
|
|
20240819,095400,354755330,5940,5930,5940,5930,328
|
|
20240819,095300,352807380,5930,5940,5940,5900,1793
|
|
20240819,095200,342212330,5940,5940,5940,5940,0
|
|
20240819,095100,342212330,5940,5930,5940,5930,24
|
|
20240819,095000,342070000,5940,5930,5940,5920,88
|
|
20240819,094900,341548110,5940,5930,5940,5930,114
|
|
20240819,094800,340871470,5910,5910,5910,5910,17
|
|
20240819,094700,340771000,5910,5910,5930,5910,440
|
|
20240819,094600,338170570,5910,5910,5910,5910,250
|
|
20240819,094500,336693070,5910,5930,5930,5910,56
|
|
20240819,094400,336361350,5930,5930,5930,5930,45
|
|
20240819,094300,336094500,5930,5930,5940,5930,2366
|
|
20240819,094200,322041270,5930,5930,5930,5930,46
|
|
20240819,094100,321768490,5930,5910,5930,5910,255
|
|
20240819,094000,320261340,5930,5920,5930,5920,45
|
|
20240819,093900,319994650,5900,5900,5900,5900,0
|
|
20240819,093800,319994650,5900,5910,5910,5900,95
|
|
20240819,093700,319433680,5910,5910,5930,5910,419
|
|
20240819,093600,316954530,5910,5930,5930,5910,49
|
|
20240819,093500,316664320,5930,5910,5930,5910,307
|
|
20240819,093400,314849790,5910,5930,5930,5910,1802
|
|
20240819,093300,304167850,5930,5920,5930,5910,1888
|
|
20240819,093200,292999010,5920,5930,5930,5920,858
|
|
20240819,093100,287919550,5920,5930,5930,5910,73
|
|
20240819,093000,287486990,5930,5920,5930,5920,85
|
|
20240819,092900,286983780,5920,5920,5920,5920,3033
|
|
20240819,092800,269028420,5920,5920,5930,5920,1087
|
|
20240819,092700,262583110,5940,5910,5940,5910,9
|
|
20240819,092600,262529750,5910,5930,5930,5910,1633
|
|
20240819,092500,252846160,5940,5940,5940,5940,19
|
|
20240819,092400,252733300,5960,5950,5960,5930,1536
|
|
20240819,092300,243582590,5950,5940,5950,5940,87
|
|
20240819,092200,243065650,5930,5940,5940,5930,230
|
|
20240819,092100,241700750,5940,5930,5950,5930,405
|
|
20240819,092000,239296990,5930,5940,5940,5930,201
|
|
20240819,091900,238104050,5940,5920,5940,5910,9850
|
|
20240819,091800,179708540,5930,5930,5930,5930,49
|
|
20240819,091700,179417970,5930,5920,5930,5920,190
|
|
20240819,091600,178292570,5920,5920,5930,5920,638
|
|
20240819,091500,174512630,5920,5920,5920,5900,2079
|
|
20240819,091400,162204970,5920,5920,5920,5920,247
|
|
20240819,091300,160742730,5920,5890,5920,5870,2053
|
|
20240819,091200,148644140,5890,5880,5920,5880,1470
|
|
20240819,091100,139992690,5880,5900,5920,5880,1424
|
|
20240819,091000,131607780,5890,5930,5930,5890,546
|
|
20240819,090900,128379660,5930,5900,5930,5900,647
|
|
20240819,090800,124562260,5900,5890,5910,5890,443
|
|
20240819,090700,121947400,5880,5880,5910,5870,496
|
|
20240819,090600,119032310,5890,5870,5890,5860,763
|
|
20240819,090500,114541990,5880,5910,5910,5880,309
|
|
20240819,090400,112721300,5910,5910,5930,5910,3856
|
|
20240819,090300,89927100,5910,5870,5910,5870,247
|
|
20240819,090200,88475930,5860,5860,5910,5860,3403
|
|
20240819,090100,68429750,5860,5930,5930,5860,3239
|
|
20240819,090000,49387310,5930,5880,6000,5870,8350
|