646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194300,7612288950,13300,13300,13300,13300,13265
|
|
20240826,194200,7612288950,13300,13300,13300,13300,0
|
|
20240826,194100,7612288950,13300,13300,13300,13300,0
|
|
20240826,194000,7612288950,13300,13300,13300,13300,0
|
|
20240826,193900,7612288950,13300,13300,13300,13300,0
|
|
20240826,193800,7612288950,13300,13300,13300,13300,0
|
|
20240826,193700,7612288950,13300,13300,13300,13300,0
|
|
20240826,193600,7612288950,13300,13300,13300,13300,0
|
|
20240826,193500,7612288950,13300,13300,13300,13300,0
|
|
20240826,193400,7612288950,13300,13300,13300,13300,0
|
|
20240826,193300,7612288950,13300,13300,13300,13300,0
|
|
20240826,193200,7612288950,13300,13300,13300,13300,0
|
|
20240826,193100,7612288950,13300,13300,13300,13300,0
|
|
20240826,193000,7612288950,13300,13300,13300,13300,0
|
|
20240826,192900,7612288950,13300,13300,13300,13300,0
|
|
20240826,192800,7612288950,13300,13300,13300,13300,0
|
|
20240826,192700,7612288950,13300,13300,13300,13300,0
|
|
20240826,192600,7612288950,13300,13300,13300,13300,0
|
|
20240826,192500,7612288950,13300,13300,13300,13300,0
|
|
20240826,192400,7612288950,13300,13300,13300,13300,0
|
|
20240826,192300,7612288950,13300,13300,13300,13300,0
|
|
20240826,192200,7612288950,13300,13300,13300,13300,0
|
|
20240826,192100,7612288950,13300,13300,13300,13300,0
|
|
20240826,192000,7612288950,13300,13300,13300,13300,0
|
|
20240826,191900,7612288950,13300,13300,13300,13300,0
|
|
20240826,191800,7612288950,13300,13300,13300,13300,0
|
|
20240826,191700,7612288950,13300,13300,13300,13300,0
|
|
20240826,191600,7612288950,13300,13300,13300,13300,0
|
|
20240826,191500,7612288950,13300,13300,13300,13300,0
|
|
20240826,191400,7612288950,13300,13300,13300,13300,0
|
|
20240826,191300,7612288950,13300,13300,13300,13300,13265
|
|
20240826,191200,7612288950,13300,13300,13300,13300,0
|
|
20240826,191100,7612288950,13300,13300,13300,13300,0
|
|
20240826,191000,7612288950,13300,13300,13300,13300,0
|
|
20240826,190900,7612288950,13300,13300,13300,13300,0
|
|
20240826,190800,7612288950,13300,13300,13300,13300,0
|
|
20240826,190700,7612288950,13300,13300,13300,13300,0
|
|
20240826,190600,7612288950,13300,13300,13300,13300,0
|
|
20240826,190500,7612288950,13300,13300,13300,13300,0
|
|
20240826,190400,7612288950,13300,13300,13300,13300,0
|
|
20240826,190300,7612288950,13300,13300,13300,13300,0
|
|
20240826,190200,7612288950,13300,13300,13300,13300,0
|
|
20240826,190100,7612288950,13300,13300,13300,13300,0
|
|
20240826,190000,7612288950,13300,13300,13300,13300,0
|
|
20240826,185900,7612288950,13300,13300,13300,13300,0
|
|
20240826,185800,7612288950,13300,13300,13300,13300,0
|
|
20240826,185700,7612288950,13300,13300,13300,13300,0
|
|
20240826,185600,7612288950,13300,13300,13300,13300,0
|
|
20240826,185500,7612288950,13300,13300,13300,13300,0
|
|
20240826,185400,7612288950,13300,13300,13300,13300,0
|
|
20240826,185300,7612288950,13300,13300,13300,13300,0
|
|
20240826,185200,7612288950,13300,13300,13300,13300,0
|
|
20240826,185100,7612288950,13300,13300,13300,13300,0
|
|
20240826,185000,7612288950,13300,13300,13300,13300,0
|
|
20240826,184900,7612288950,13300,13300,13300,13300,0
|
|
20240826,184800,7612288950,13300,13300,13300,13300,0
|
|
20240826,184700,7612288950,13300,13300,13300,13300,0
|
|
20240826,184600,7612288950,13300,13300,13300,13300,0
|
|
20240826,184500,7612288950,13300,13300,13300,13300,0
|
|
20240826,184400,7612288950,13300,13300,13300,13300,0
|
|
20240826,184300,7612288950,13300,13300,13300,13300,13265
|
|
20240826,184200,7612288950,13300,13300,13300,13300,0
|
|
20240826,184100,7612288950,13300,13300,13300,13300,0
|
|
20240826,184000,7612288950,13300,13300,13300,13300,0
|
|
20240826,183900,7612288950,13300,13300,13300,13300,0
|
|
20240826,183800,7612288950,13300,13300,13300,13300,0
|
|
20240826,183700,7612288950,13300,13300,13300,13300,0
|
|
20240826,183600,7612288950,13300,13300,13300,13300,0
|
|
20240826,183500,7612288950,13300,13300,13300,13300,0
|
|
20240826,183400,7612288950,13300,13300,13300,13300,0
|
|
20240826,183300,7612288950,13300,13300,13300,13300,0
|
|
20240826,183200,7612288950,13300,13300,13300,13300,0
|
|
20240826,183100,7612288950,13300,13300,13300,13300,0
|
|
20240826,183000,7612288950,13300,13300,13300,13300,0
|
|
20240826,182900,7612288950,13300,13300,13300,13300,0
|
|
20240826,182800,7612288950,13300,13300,13300,13300,0
|
|
20240826,182700,7612288950,13300,13300,13300,13300,0
|
|
20240826,182600,7612288950,13300,13300,13300,13300,0
|
|
20240826,182500,7612288950,13300,13300,13300,13300,0
|
|
20240826,182400,7612288950,13300,13300,13300,13300,0
|
|
20240826,182300,7612288950,13300,13300,13300,13300,0
|
|
20240826,182200,7612288950,13300,13300,13300,13300,0
|
|
20240826,182100,7612288950,13300,13300,13300,13300,0
|
|
20240826,182000,7612288950,13300,13300,13300,13300,0
|
|
20240826,181900,7612288950,13300,13300,13300,13300,0
|
|
20240826,181800,7612288950,13300,13300,13300,13300,0
|
|
20240826,181700,7612288950,13300,13300,13300,13300,0
|
|
20240826,181600,7612288950,13300,13300,13300,13300,0
|
|
20240826,181500,7612288950,13300,13300,13300,13300,0
|
|
20240826,181400,7612288950,13300,13300,13300,13300,0
|
|
20240826,181300,7612288950,13300,13300,13300,13300,13265
|
|
20240826,181200,7612288950,13300,13300,13300,13300,0
|
|
20240826,181100,7612288950,13300,13300,13300,13300,0
|
|
20240826,181000,7612288950,13300,13300,13300,13300,0
|
|
20240826,180900,7612288950,13300,13300,13300,13300,0
|
|
20240826,180800,7612288950,13300,13300,13300,13300,0
|
|
20240826,180700,7612288950,13300,13300,13300,13300,0
|
|
20240826,180600,7612288950,13300,13300,13300,13300,0
|
|
20240826,180500,7612288950,13300,13300,13300,13300,0
|
|
20240826,180400,7612288950,13300,13300,13300,13300,0
|
|
20240826,180300,7612288950,13300,13300,13300,13300,0
|
|
20240826,180200,7612288950,13300,13300,13300,13300,0
|
|
20240826,180100,7612288950,13300,13300,13300,13300,0
|
|
20240826,180000,7612288950,13300,13300,13300,13300,0
|
|
20240826,175900,7612288950,13300,13300,13300,13300,0
|
|
20240826,175800,7612288950,13300,13300,13300,13300,0
|
|
20240826,175700,7612288950,13300,13300,13300,13300,0
|
|
20240826,175600,7612288950,13300,13300,13300,13300,0
|
|
20240826,175500,7612288950,13300,13300,13300,13300,0
|
|
20240826,175400,7612288950,13300,13300,13300,13300,0
|
|
20240826,175300,7612288950,13300,13300,13300,13300,0
|
|
20240826,175200,7612288950,13300,13300,13300,13300,0
|
|
20240826,175100,7612288950,13300,13300,13300,13300,0
|
|
20240826,175000,7612288950,13300,13300,13300,13300,0
|
|
20240826,174900,7612288950,13300,13300,13300,13300,0
|
|
20240826,174800,7612288950,13300,13300,13300,13300,0
|
|
20240826,174700,7612288950,13300,13300,13300,13300,0
|
|
20240826,174600,7612288950,13300,13300,13300,13300,0
|
|
20240826,174500,7612288950,13300,13300,13300,13300,0
|
|
20240826,174400,7612288950,13300,13300,13300,13300,0
|
|
20240826,174300,7612288950,13300,13300,13300,13300,13265
|
|
20240826,174200,7612288950,13300,13300,13300,13300,0
|
|
20240826,174100,7612288950,13300,13300,13300,13300,0
|
|
20240826,174000,7612288950,13300,13300,13300,13300,0
|
|
20240826,173900,7612288950,13300,13300,13300,13300,0
|
|
20240826,173800,7612288950,13300,13300,13300,13300,0
|
|
20240826,173700,7612288950,13300,13300,13300,13300,0
|
|
20240826,173600,7612288950,13300,13300,13300,13300,0
|
|
20240826,173500,7612288950,13300,13300,13300,13300,0
|
|
20240826,173400,7612288950,13300,13300,13300,13300,0
|
|
20240826,173300,7612288950,13300,13300,13300,13300,0
|
|
20240826,173200,7612288950,13300,13300,13300,13300,0
|
|
20240826,173100,7612288950,13300,13300,13300,13300,0
|
|
20240826,173000,7612288950,13300,13300,13300,13300,0
|
|
20240826,172900,7612288950,13300,13300,13300,13300,0
|
|
20240826,172800,7612288950,13300,13300,13300,13300,0
|
|
20240826,172700,7612288950,13300,13300,13300,13300,0
|
|
20240826,172600,7612288950,13300,13300,13300,13300,0
|
|
20240826,172500,7612288950,13300,13300,13300,13300,0
|
|
20240826,172400,7612288950,13300,13300,13300,13300,0
|
|
20240826,172300,7612288950,13300,13300,13300,13300,0
|
|
20240826,172200,7612288950,13300,13300,13300,13300,0
|
|
20240826,172100,7612288950,13300,13300,13300,13300,0
|
|
20240826,172000,7612288950,13300,13300,13300,13300,0
|
|
20240826,171900,7612288950,13300,13300,13300,13300,0
|
|
20240826,171800,7612288950,13300,13300,13300,13300,0
|
|
20240826,171700,7612288950,13300,13300,13300,13300,0
|
|
20240826,171600,7612288950,13300,13300,13300,13300,0
|
|
20240826,171500,7612288950,13300,13300,13300,13300,0
|
|
20240826,171400,7612288950,13300,13300,13300,13300,0
|
|
20240826,171300,7612288950,13300,13300,13300,13300,13265
|
|
20240826,171200,7612288950,13300,13300,13300,13300,0
|
|
20240826,171100,7612288950,13300,13300,13300,13300,0
|
|
20240826,171000,7612288950,13300,13300,13300,13300,0
|
|
20240826,170900,7612288950,13300,13300,13300,13300,0
|
|
20240826,170800,7612288950,13300,13300,13300,13300,0
|
|
20240826,170700,7612288950,13300,13300,13300,13300,0
|
|
20240826,170600,7612288950,13300,13300,13300,13300,0
|
|
20240826,170500,7612288950,13300,13300,13300,13300,0
|
|
20240826,170400,7612288950,13300,13300,13300,13300,0
|
|
20240826,170300,7612288950,13300,13300,13300,13300,0
|
|
20240826,170200,7612288950,13300,13300,13300,13300,0
|
|
20240826,170100,7612288950,13300,13300,13300,13300,0
|
|
20240826,170000,7612288950,13300,13300,13300,13300,0
|
|
20240826,165900,7612288950,13300,13300,13300,13300,0
|
|
20240826,165800,7612288950,13300,13300,13300,13300,0
|
|
20240826,165700,7612288950,13300,13300,13300,13300,0
|
|
20240826,165600,7612288950,13300,13300,13300,13300,0
|
|
20240826,165500,7612288950,13300,13300,13300,13300,0
|
|
20240826,165400,7612288950,13300,13300,13300,13300,0
|
|
20240826,165300,7612288950,13300,13300,13300,13300,0
|
|
20240826,165200,7612288950,13300,13300,13300,13300,0
|
|
20240826,165100,7612288950,13300,13300,13300,13300,0
|
|
20240826,165000,7612288950,13300,13300,13300,13300,0
|
|
20240826,164900,7612288950,13300,13300,13300,13300,0
|
|
20240826,164800,7612288950,13300,13300,13300,13300,0
|
|
20240826,164700,7612288950,13300,13300,13300,13300,0
|
|
20240826,164600,7612288950,13300,13300,13300,13300,0
|
|
20240826,164500,7612288950,13300,13300,13300,13300,0
|
|
20240826,164400,7612288950,13300,13300,13300,13300,0
|
|
20240826,164300,7612288950,13300,13300,13300,13300,13265
|
|
20240826,164200,7612288950,13300,13300,13300,13300,0
|
|
20240826,164100,7612288950,13300,13300,13300,13300,0
|
|
20240826,164000,7612288950,13300,13300,13300,13300,0
|
|
20240826,163900,7612288950,13300,13300,13300,13300,0
|
|
20240826,163800,7612288950,13300,13300,13300,13300,0
|
|
20240826,163700,7612288950,13300,13300,13300,13300,0
|
|
20240826,163600,7612288950,13300,13300,13300,13300,0
|
|
20240826,163500,7612288950,13300,13300,13300,13300,0
|
|
20240826,163400,7612288950,13300,13300,13300,13300,0
|
|
20240826,163300,7612288950,13300,13300,13300,13300,0
|
|
20240826,163200,7612288950,13300,13300,13300,13300,0
|
|
20240826,163100,7612288950,13300,13300,13300,13300,0
|
|
20240826,163000,7612288950,13300,13300,13300,13300,0
|
|
20240826,162900,7612288950,13300,13300,13300,13300,0
|
|
20240826,162800,7612288950,13300,13300,13300,13300,0
|
|
20240826,162700,7612288950,13300,13300,13300,13300,0
|
|
20240826,162600,7612288950,13300,13300,13300,13300,0
|
|
20240826,162500,7612288950,13300,13300,13300,13300,0
|
|
20240826,162400,7612288950,13300,13300,13300,13300,0
|
|
20240826,162300,7612288950,13300,13300,13300,13300,0
|
|
20240826,162200,7612288950,13300,13300,13300,13300,0
|
|
20240826,162100,7612288950,13300,13300,13300,13300,0
|
|
20240826,162000,7612288950,13300,13300,13300,13300,0
|
|
20240826,161900,7612288950,13300,13300,13300,13300,0
|
|
20240826,161800,7612288950,13300,13300,13300,13300,0
|
|
20240826,161700,7612288950,13300,13300,13300,13300,0
|
|
20240826,161600,7612288950,13300,13300,13300,13300,0
|
|
20240826,161500,7612288950,13300,13300,13300,13300,0
|
|
20240826,161400,7612288950,13300,13300,13300,13300,0
|
|
20240826,161300,7612288950,13300,13300,13300,13300,13265
|
|
20240826,161200,7612288950,13300,13300,13300,13300,0
|
|
20240826,161100,7612288950,13300,13300,13300,13300,0
|
|
20240826,161000,7612288950,13300,13300,13300,13300,0
|
|
20240826,160900,7612288950,13300,13300,13300,13300,0
|
|
20240826,160800,7612288950,13300,13300,13300,13300,0
|
|
20240826,160700,7612288950,13300,13300,13300,13300,0
|
|
20240826,160600,7612288950,13300,13300,13300,13300,0
|
|
20240826,160500,7612288950,13300,13300,13300,13300,0
|
|
20240826,160400,7612288950,13300,13300,13300,13300,0
|
|
20240826,160300,7612288950,13300,13300,13300,13300,0
|
|
20240826,160200,7612288950,13300,13300,13300,13300,0
|
|
20240826,160100,7612288950,13300,13300,13300,13300,0
|
|
20240826,160000,7612288950,13300,13300,13300,13300,0
|
|
20240826,155900,7612288950,13300,13300,13300,13300,0
|
|
20240826,155800,7612288950,13300,13300,13300,13300,0
|
|
20240826,155700,7612288950,13300,13300,13300,13300,0
|
|
20240826,155600,7612288950,13300,13300,13300,13300,0
|
|
20240826,155500,7612288950,13300,13300,13300,13300,0
|
|
20240826,155400,7612288950,13300,13300,13300,13300,0
|
|
20240826,155300,7612288950,13300,13300,13300,13300,0
|
|
20240826,155200,7612288950,13300,13300,13300,13300,0
|
|
20240826,155100,7612288950,13300,13300,13300,13300,0
|
|
20240826,155000,7612288950,13300,13300,13300,13300,0
|
|
20240826,154900,7612288950,13300,13300,13300,13300,0
|
|
20240826,154800,7612288950,13300,13300,13300,13300,0
|
|
20240826,154700,7612288950,13300,13300,13300,13300,0
|
|
20240826,154600,7612288950,13300,13300,13300,13300,0
|
|
20240826,154500,7612288950,13300,13300,13300,13300,0
|
|
20240826,154400,7612288950,13300,13300,13300,13300,0
|
|
20240826,154300,7612288950,13300,13300,13300,13300,13265
|
|
20240826,154200,7612288950,13300,13300,13300,13300,0
|
|
20240826,154100,7612288950,13300,13300,13300,13300,0
|
|
20240826,154000,7612288950,13300,13300,13300,13300,0
|
|
20240826,153900,7612288950,13300,13300,13300,13300,0
|
|
20240826,153800,7612288950,13300,13300,13300,13300,0
|
|
20240826,153700,7612288950,13300,13300,13300,13300,0
|
|
20240826,153600,7612288950,13300,13300,13300,13300,0
|
|
20240826,153500,7612288950,13300,13300,13300,13300,0
|
|
20240826,153400,7612288950,13300,13300,13300,13300,0
|
|
20240826,153300,7612288950,13300,13300,13300,13300,0
|
|
20240826,153200,7612288950,13300,13300,13300,13300,0
|
|
20240826,153100,7612288950,13300,13300,13300,13300,0
|
|
20240826,153000,7612288950,13300,13300,13300,13300,13265
|
|
20240826,152900,7435864450,13300,13300,13300,13300,0
|
|
20240826,152800,7435864450,13300,13300,13300,13300,0
|
|
20240826,152700,7435864450,13300,13300,13300,13300,0
|
|
20240826,152600,7435864450,13300,13300,13300,13300,0
|
|
20240826,152500,7435864450,13300,13300,13300,13300,0
|
|
20240826,152400,7435864450,13300,13300,13300,13300,0
|
|
20240826,152300,7435864450,13300,13300,13300,13300,0
|
|
20240826,152200,7435864450,13300,13300,13300,13300,0
|
|
20240826,152100,7435864450,13300,13300,13300,13300,0
|
|
20240826,152000,7435864450,13300,13300,13300,13300,0
|
|
20240826,151900,7435864450,13300,13280,13300,13260,4717
|
|
20240826,151800,7373237160,13280,13290,13290,13270,1058
|
|
20240826,151700,7359179140,13290,13290,13300,13290,5196
|
|
20240826,151600,7290118220,13290,13280,13290,13260,10344
|
|
20240826,151500,7152885340,13290,13280,13290,13270,1169
|
|
20240826,151400,7137358850,13280,13290,13290,13270,4322
|
|
20240826,151300,7079939650,13270,13290,13290,13270,1282
|
|
20240826,151200,7062915810,13290,13290,13300,13270,502
|
|
20240826,151100,7056246150,13300,13290,13300,13290,1758
|
|
20240826,151000,7032871110,13300,13270,13300,13270,1725
|
|
20240826,150900,7009965820,13270,13280,13290,13270,1580
|
|
20240826,150800,6988985980,13280,13270,13290,13260,4998
|
|
20240826,150700,6922630130,13270,13270,13280,13250,8992
|
|
20240826,150600,6803411340,13270,13280,13280,13270,2333
|
|
20240826,150500,6772437430,13280,13300,13300,13260,5464
|
|
20240826,150400,6699882940,13270,13270,13290,13270,668
|
|
20240826,150300,6691008560,13270,13280,13300,13270,730
|
|
20240826,150200,6681313710,13290,13290,13300,13270,4736
|
|
20240826,150100,6618419990,13290,13290,13300,13280,200
|
|
20240826,150000,6615762300,13290,13300,13300,13280,1709
|
|
20240826,145900,6593052640,13280,13290,13300,13280,3517
|
|
20240826,145800,6546325270,13300,13310,13310,13290,10870
|
|
20240826,145700,6401756830,13310,13300,13310,13300,5790
|
|
20240826,145600,6324745190,13310,13300,13310,13300,301
|
|
20240826,145500,6320741220,13300,13300,13310,13300,2250
|
|
20240826,145400,6290804400,13300,13300,13310,13300,366
|
|
20240826,145300,6285935210,13300,13310,13320,13300,1119
|
|
20240826,145200,6271044760,13310,13300,13310,13300,4921
|
|
20240826,145100,6205592750,13300,13300,13310,13300,463
|
|
20240826,145000,6199433020,13320,13300,13320,13300,398
|
|
20240826,144900,6194134680,13320,13310,13320,13300,1054
|
|
20240826,144800,6180105610,13310,13310,13310,13310,231
|
|
20240826,144700,6177031000,13320,13310,13320,13300,360
|
|
20240826,144600,6172241670,13310,13310,13320,13300,563
|
|
20240826,144500,6164748740,13310,13310,13320,13300,533
|
|
20240826,144400,6157653680,13300,13300,13310,13300,617
|
|
20240826,144300,6149444740,13310,13310,13320,13300,1217
|
|
20240826,144200,6133247080,13300,13300,13310,13300,487
|
|
20240826,144100,6126767290,13300,13300,13310,13300,1374
|
|
20240826,144000,6108487510,13310,13310,13330,13300,447
|
|
20240826,143900,6102534220,13310,13320,13320,13300,1779
|
|
20240826,143800,6078867560,13320,13310,13330,13310,761
|
|
20240826,143700,6068732760,13310,13320,13320,13300,1915
|
|
20240826,143600,6043257280,13300,13320,13320,13300,1890
|
|
20240826,143500,6018109190,13310,13310,13310,13310,233
|
|
20240826,143400,6015007960,13310,13300,13320,13300,1696
|
|
20240826,143300,5992436570,13310,13310,13320,13300,204
|
|
20240826,143200,5989722050,13310,13310,13320,13300,470
|
|
20240826,143100,5983464610,13310,13300,13310,13300,763
|
|
20240826,143000,5973311300,13300,13310,13310,13300,641
|
|
20240826,142900,5964780480,13310,13310,13320,13310,4835
|
|
20240826,142800,5900415490,13310,13310,13320,13310,3508
|
|
20240826,142700,5853723980,13310,13310,13320,13310,540
|
|
20240826,142600,5846534220,13310,13320,13320,13310,3179
|
|
20240826,142500,5804212490,13320,13320,13320,13310,1027
|
|
20240826,142400,5790533160,13320,13320,13330,13310,701
|
|
20240826,142300,5781200050,13320,13320,13330,13320,431
|
|
20240826,142200,5775457240,13320,13330,13330,13320,571
|
|
20240826,142100,5767846030,13320,13320,13330,13320,978
|
|
20240826,142000,5754815500,13320,13310,13330,13310,410
|
|
20240826,141900,5749354590,13320,13310,13320,13310,3125
|
|
20240826,141800,5707758240,13320,13320,13320,13320,928
|
|
20240826,141700,5695397280,13320,13320,13330,13310,1284
|
|
20240826,141600,5678295180,13320,13320,13320,13310,43
|
|
20240826,141500,5677722800,13310,13310,13320,13310,447
|
|
20240826,141400,5671770570,13320,13320,13320,13310,817
|
|
20240826,141300,5660891960,13320,13320,13320,13320,2746
|
|
20240826,141200,5624315240,13330,13330,13340,13320,506
|
|
20240826,141100,5617571050,13330,13330,13330,13320,753
|
|
20240826,141000,5607535310,13330,13330,13330,13320,952
|
|
20240826,140900,5594846990,13330,13320,13340,13320,643
|
|
20240826,140800,5586277620,13350,13350,13350,13340,291
|
|
20240826,140700,5582394790,13340,13350,13350,13320,1256
|
|
20240826,140600,5565659330,13350,13340,13350,13340,458
|
|
20240826,140500,5559546350,13340,13340,13340,13320,448
|
|
20240826,140400,5553572220,13340,13350,13350,13320,835
|
|
20240826,140300,5542438410,13340,13330,13340,13330,312
|
|
20240826,140200,5538277100,13330,13330,13340,13320,653
|
|
20240826,140100,5529572680,13330,13340,13340,13320,471
|
|
20240826,140000,5523294010,13320,13330,13330,13320,428
|
|
20240826,135900,5517589370,13330,13320,13340,13320,765
|
|
20240826,135800,5507393170,13320,13320,13330,13320,1549
|
|
20240826,135700,5486758770,13330,13320,13330,13320,576
|
|
20240826,135600,5479084240,13320,13320,13330,13320,3236
|
|
20240826,135500,5435978340,13320,13320,13330,13320,359
|
|
20240826,135400,5431196140,13320,13320,13330,13320,716
|
|
20240826,135300,5421658240,13330,13320,13330,13320,665
|
|
20240826,135200,5412797550,13320,13340,13340,13320,438
|
|
20240826,135100,5406960440,13340,13340,13340,13320,824
|
|
20240826,135000,5395970950,13340,13330,13340,13330,477
|
|
20240826,134900,5389612170,13330,13340,13340,13330,581
|
|
20240826,134800,5381867380,13340,13330,13340,13330,262
|
|
20240826,134700,5378372620,13330,13330,13340,13330,326
|
|
20240826,134600,5374027010,13330,13320,13330,13320,507
|
|
20240826,134500,5367269050,13320,13330,13330,13320,1243
|
|
20240826,134400,5350702120,13330,13330,13330,13320,1767
|
|
20240826,134300,5327152870,13340,13330,13340,13330,2923
|
|
20240826,134200,5288186930,13330,13340,13350,13330,1863
|
|
20240826,134100,5263344000,13340,13350,13360,13340,2225
|
|
20240826,134000,5233659940,13340,13340,13340,13340,157
|
|
20240826,133900,5231565560,13350,13340,13350,13340,451
|
|
20240826,133800,5225548830,13340,13350,13350,13340,254
|
|
20240826,133700,5222158180,13340,13350,13350,13340,974
|
|
20240826,133600,5209159680,13360,13350,13360,13350,1546
|
|
20240826,133500,5188508670,13350,13350,13350,13350,64
|
|
20240826,133400,5187654270,13340,13360,13360,13340,2292
|
|
20240826,133300,5157045490,13360,13370,13370,13360,1940
|
|
20240826,133200,5131121850,13370,13360,13380,13360,58
|
|
20240826,133100,5130346520,13370,13380,13380,13370,187
|
|
20240826,133000,5127845490,13380,13370,13380,13360,369
|
|
20240826,132900,5122910990,13370,13370,13370,13360,468
|
|
20240826,132800,5116655440,13380,13390,13390,13380,277
|
|
20240826,132700,5112949150,13390,13390,13390,13390,257
|
|
20240826,132600,5109507920,13380,13390,13390,13380,412
|
|
20240826,132500,5103992580,13390,13390,13400,13380,1333
|
|
20240826,132400,5086141700,13390,13380,13390,13370,769
|
|
20240826,132300,5075854420,13370,13390,13390,13370,260
|
|
20240826,132200,5072373700,13360,13380,13390,13360,1356
|
|
20240826,132100,5054242640,13390,13390,13390,13380,644
|
|
20240826,132000,5045621150,13380,13380,13380,13370,586
|
|
20240826,131900,5037780670,13360,13370,13370,13360,439
|
|
20240826,131800,5031912810,13380,13380,13390,13370,953
|
|
20240826,131700,5019161580,13380,13370,13380,13370,119
|
|
20240826,131600,5017570390,13370,13380,13380,13370,63
|
|
20240826,131500,5016727870,13380,13370,13380,13360,193
|
|
20240826,131400,5014147650,13350,13360,13360,13350,699
|
|
20240826,131300,5004811270,13360,13370,13370,13360,32
|
|
20240826,131200,5004383730,13360,13350,13360,13350,108
|
|
20240826,131100,5002941440,13360,13350,13360,13350,1277
|
|
20240826,131000,4985884720,13340,13340,13350,13330,612
|
|
20240826,130900,4977720330,13340,13360,13360,13340,2020
|
|
20240826,130800,4950764890,13360,13370,13370,13350,193
|
|
20240826,130700,4948186320,13360,13360,13360,13350,444
|
|
20240826,130600,4942256320,13360,13350,13360,13350,706
|
|
20240826,130500,4932830180,13350,13380,13380,13350,292
|
|
20240826,130400,4928925200,13360,13380,13380,13350,913
|
|
20240826,130300,4916714600,13400,13400,13400,13400,39
|
|
20240826,130200,4916192000,13400,13380,13410,13380,2806
|
|
20240826,130100,4878605210,13380,13350,13380,13330,717
|
|
20240826,130000,4869020650,13330,13370,13370,13330,1514
|
|
20240826,125900,4848824760,13360,13360,13360,13350,667
|
|
20240826,125800,4839915980,13370,13370,13370,13360,201
|
|
20240826,125700,4837229280,13370,13350,13370,13350,691
|
|
20240826,125600,4827997550,13350,13350,13350,13330,397
|
|
20240826,125500,4822700320,13350,13340,13350,13340,464
|
|
20240826,125400,4816508260,13330,13330,13340,13330,978
|
|
20240826,125300,4803470740,13330,13350,13360,13330,341
|
|
20240826,125200,4798921780,13350,13330,13360,13330,225
|
|
20240826,125100,4795921180,13330,13320,13330,13320,468
|
|
20240826,125000,4789683740,13320,13350,13350,13320,421
|
|
20240826,124900,4784069870,13350,13320,13350,13320,605
|
|
20240826,124800,4776008900,13320,13320,13330,13320,156
|
|
20240826,124700,4773929970,13330,13330,13330,13330,335
|
|
20240826,124600,4769464420,13320,13330,13330,13320,488
|
|
20240826,124500,4762959940,13330,13350,13350,13330,553
|
|
20240826,124400,4755583510,13350,13340,13350,13320,651
|
|
20240826,124300,4746905960,13330,13330,13330,13330,432
|
|
20240826,124200,4741147400,13340,13340,13340,13330,512
|
|
20240826,124100,4734317780,13340,13330,13340,13330,282
|
|
20240826,124000,4730556400,13330,13330,13330,13330,1444
|
|
20240826,123900,4711307880,13330,13350,13350,13330,1045
|
|
20240826,123800,4697369100,13350,13350,13360,13340,5180
|
|
20240826,123700,4628230280,13350,13360,13360,13350,448
|
|
20240826,123600,4622247010,13350,13360,13360,13350,373
|
|
20240826,123500,4617264960,13360,13360,13360,13360,411
|
|
20240826,123400,4611774000,13360,13360,13370,13360,710
|
|
20240826,123300,4602286140,13370,13370,13370,13370,2
|
|
20240826,123200,4602259400,13360,13370,13370,13360,522
|
|
20240826,123100,4595280630,13360,13370,13370,13360,867
|
|
20240826,123000,4583697460,13370,13380,13380,13370,1442
|
|
20240826,122900,4564415540,13380,13380,13380,13370,793
|
|
20240826,122800,4553805910,13380,13380,13380,13380,203
|
|
20240826,122700,4551089770,13380,13390,13390,13380,70
|
|
20240826,122600,4550152960,13390,13380,13390,13380,372
|
|
20240826,122500,4545173340,13390,13390,13390,13390,96
|
|
20240826,122400,4543887900,13390,13380,13390,13380,1246
|
|
20240826,122300,4527207780,13380,13380,13390,13380,255
|
|
20240826,122200,4523795810,13380,13390,13390,13380,43
|
|
20240826,122100,4523220280,13380,13380,13380,13370,866
|
|
20240826,122000,4511641060,13380,13370,13390,13370,40
|
|
20240826,121900,4511106200,13370,13370,13380,13370,573
|
|
20240826,121800,4503442930,13380,13380,13380,13370,249
|
|
20240826,121700,4500112040,13380,13370,13380,13370,260
|
|
20240826,121600,4496635640,13370,13380,13380,13370,259
|
|
20240826,121500,4493170550,13370,13370,13380,13370,164
|
|
20240826,121400,4490977850,13370,13370,13370,13360,649
|
|
20240826,121300,4482304900,13360,13360,13360,13360,192
|
|
20240826,121200,4479739780,13360,13360,13360,13360,767
|
|
20240826,121100,4469492660,13370,13360,13370,13360,595
|
|
20240826,121000,4461540250,13360,13370,13370,13360,30
|
|
20240826,120900,4461139400,13360,13360,13370,13360,116
|
|
20240826,120800,4459589630,13370,13380,13380,13360,4151
|
|
20240826,120700,4404092600,13380,13380,13380,13370,513
|
|
20240826,120600,4397232390,13380,13370,13380,13370,309
|
|
20240826,120500,4393098140,13380,13380,13380,13370,44
|
|
20240826,120400,4392509740,13380,13400,13400,13380,1516
|
|
20240826,120300,4372220730,13400,13390,13400,13390,362
|
|
20240826,120200,4367371290,13390,13390,13390,13380,386
|
|
20240826,120100,4362203560,13380,13390,13390,13380,349
|
|
20240826,120000,4357530680,13390,13380,13390,13380,362
|
|
20240826,115900,4352684120,13380,13390,13390,13380,314
|
|
20240826,115800,4348482590,13380,13390,13390,13370,230
|
|
20240826,115700,4345407340,13390,13380,13390,13370,698
|
|
20240826,115600,4336064680,13380,13380,13380,13370,118
|
|
20240826,115500,4334486220,13370,13380,13380,13370,739
|
|
20240826,115400,4324598830,13390,13390,13400,13380,338
|
|
20240826,115300,4320070910,13380,13390,13400,13380,305
|
|
20240826,115200,4315987510,13390,13390,13390,13390,225
|
|
20240826,115100,4312974760,13390,13410,13410,13390,533
|
|
20240826,115000,4305835250,13410,13390,13410,13390,414
|
|
20240826,114900,4300285740,13390,13390,13390,13390,303
|
|
20240826,114800,4296228570,13420,13400,13420,13400,347
|
|
20240826,114700,4291576030,13390,13400,13410,13390,578
|
|
20240826,114600,4283828080,13380,13380,13380,13380,37
|
|
20240826,114500,4283333020,13380,13380,13380,13380,331
|
|
20240826,114400,4278904240,13400,13400,13400,13400,162
|
|
20240826,114300,4276733440,13400,13380,13400,13370,694
|
|
20240826,114200,4267435030,13380,13380,13380,13380,235
|
|
20240826,114100,4264290730,13400,13380,13400,13380,423
|
|
20240826,114000,4258628500,13380,13370,13380,13370,393
|
|
20240826,113900,4253373760,13370,13380,13380,13370,1149
|
|
20240826,113800,4238007880,13380,13380,13380,13380,736
|
|
20240826,113700,4228160200,13380,13370,13380,13370,344
|
|
20240826,113600,4223557670,13370,13370,13370,13370,175
|
|
20240826,113500,4221217920,13370,13370,13380,13370,241
|
|
20240826,113400,4217995740,13370,13380,13380,13370,183
|
|
20240826,113300,4215548220,13370,13370,13370,13360,284
|
|
20240826,113200,4211751390,13370,13360,13370,13360,124
|
|
20240826,113100,4210093600,13360,13360,13360,13360,128
|
|
20240826,113000,4208383520,13360,13360,13380,13360,89
|
|
20240826,112900,4207193980,13380,13350,13380,13350,28
|
|
20240826,112800,4206820120,13380,13360,13380,13360,209
|
|
20240826,112700,4204026480,13360,13370,13370,13360,950
|
|
20240826,112600,4191326290,13370,13360,13370,13350,1466
|
|
20240826,112500,4171739980,13360,13360,13360,13360,67
|
|
20240826,112400,4170844860,13360,13360,13360,13360,406
|
|
20240826,112300,4165420700,13370,13380,13380,13360,412
|
|
20240826,112200,4159912860,13370,13380,13380,13370,400
|
|
20240826,112100,4154561950,13390,13390,13400,13390,2171
|
|
20240826,112000,4125492250,13400,13410,13410,13400,567
|
|
20240826,111900,4117889660,13400,13400,13400,13390,512
|
|
20240826,111800,4111029110,13400,13410,13410,13400,8
|
|
20240826,111700,4110921860,13410,13400,13410,13400,548
|
|
20240826,111600,4103578220,13400,13400,13400,13390,1002
|
|
20240826,111500,4090151680,13400,13420,13420,13400,1283
|
|
20240826,111400,4072957300,13410,13410,13410,13410,538
|
|
20240826,111300,4065742720,13410,13410,13410,13400,468
|
|
20240826,111200,4059467140,13410,13410,13410,13400,163
|
|
20240826,111100,4057281710,13410,13400,13410,13400,127
|
|
20240826,111000,4055579050,13410,13400,13410,13400,1649
|
|
20240826,110900,4033466310,13410,13400,13410,13390,1806
|
|
20240826,110800,4009255990,13390,13370,13390,13370,2238
|
|
20240826,110700,3979293390,13360,13380,13380,13360,115
|
|
20240826,110600,3977755750,13380,13380,13380,13360,895
|
|
20240826,110500,3965790340,13380,13380,13380,13360,434
|
|
20240826,110400,3959986510,13380,13370,13380,13370,315
|
|
20240826,110300,3955774910,13370,13360,13380,13360,816
|
|
20240826,110200,3944862190,13360,13360,13370,13360,87
|
|
20240826,110100,3943699820,13360,13370,13370,13360,124
|
|
20240826,110000,3942043030,13370,13350,13370,13350,607
|
|
20240826,105900,3933928390,13360,13360,13370,13360,270
|
|
20240826,105800,3930321180,13360,13360,13360,13350,598
|
|
20240826,105700,3922332070,13350,13350,13360,13350,155
|
|
20240826,105600,3920262080,13350,13330,13350,13330,363
|
|
20240826,105500,3915420000,13340,13340,13350,13330,680
|
|
20240826,105400,3906350480,13350,13340,13350,13340,283
|
|
20240826,105300,3902573640,13340,13330,13350,13330,325
|
|
20240826,105200,3898238240,13320,13310,13320,13310,2424
|
|
20240826,105100,3865972060,13320,13360,13360,13320,6520
|
|
20240826,105000,3779056460,13360,13350,13360,13350,581
|
|
20240826,104900,3771296960,13350,13360,13360,13350,2155
|
|
20240826,104800,3742513990,13360,13370,13370,13360,1464
|
|
20240826,104700,3722953170,13370,13380,13380,13370,372
|
|
20240826,104600,3717976310,13390,13380,13390,13360,2594
|
|
20240826,104500,3683274150,13380,13380,13390,13370,4196
|
|
20240826,104400,3627130850,13390,13390,13390,13380,160
|
|
20240826,104300,3624988700,13390,13380,13390,13380,403
|
|
20240826,104200,3619593020,13380,13390,13390,13370,1021
|
|
20240826,104100,3605929270,13380,13390,13390,13370,333
|
|
20240826,104000,3601472770,13390,13400,13400,13380,744
|
|
20240826,103900,3591506620,13390,13380,13390,13370,1294
|
|
20240826,103800,3574200280,13380,13390,13390,13380,1610
|
|
20240826,103700,3552654960,13390,13410,13410,13380,358
|
|
20240826,103600,3547857610,13410,13400,13410,13390,1462
|
|
20240826,103500,3528263650,13380,13400,13400,13380,1524
|
|
20240826,103400,3507868590,13400,13400,13410,13390,403
|
|
20240826,103300,3502469400,13400,13400,13430,13400,727
|
|
20240826,103200,3492720980,13400,13420,13430,13400,1380
|
|
20240826,103100,3474225350,13420,13390,13420,13390,438
|
|
20240826,103000,3468348500,13400,13410,13420,13390,1513
|
|
20240826,102900,3448068980,13400,13370,13400,13370,146
|
|
20240826,102800,3446116930,13370,13410,13410,13360,2627
|
|
20240826,102700,3410967170,13410,13430,13430,13400,2710
|
|
20240826,102600,3374622890,13430,13430,13430,13430,325
|
|
20240826,102500,3370258140,13430,13430,13430,13430,110
|
|
20240826,102400,3368780840,13430,13460,13470,13420,239
|
|
20240826,102300,3365572470,13420,13460,13470,13420,4272
|
|
20240826,102200,3308141020,13470,13450,13470,13450,33
|
|
20240826,102100,3307697010,13470,13460,13470,13450,318
|
|
20240826,102000,3303416690,13460,13470,13470,13460,421
|
|
20240826,101900,3297747230,13470,13470,13470,13460,133
|
|
20240826,101800,3295956720,13460,13470,13470,13460,74
|
|
20240826,101700,3294960190,13460,13480,13480,13460,44
|
|
20240826,101600,3294367930,13480,13490,13490,13460,1038
|
|
20240826,101500,3280383030,13490,13490,13490,13480,47
|
|
20240826,101400,3279749250,13490,13490,13490,13490,691
|
|
20240826,101300,3270427660,13490,13470,13490,13470,2253
|
|
20240826,101200,3240046490,13470,13470,13470,13460,721
|
|
20240826,101100,3230341300,13480,13490,13490,13460,265
|
|
20240826,101000,3226771820,13480,13480,13490,13480,1444
|
|
20240826,100900,3207305280,13480,13460,13480,13460,53
|
|
20240826,100800,3206591870,13470,13480,13480,13460,1244
|
|
20240826,100700,3189832880,13490,13490,13490,13490,1141
|
|
20240826,100600,3174440790,13500,13490,13500,13490,296
|
|
20240826,100500,3170447680,13500,13470,13500,13470,42
|
|
20240826,100400,3169881430,13500,13470,13500,13460,2999
|
|
20240826,100300,3129491230,13470,13500,13500,13470,7386
|
|
20240826,100200,3029870870,13500,13500,13500,13490,150
|
|
20240826,100100,3027846960,13500,13490,13500,13490,189
|
|
20240826,100000,3025297120,13490,13480,13490,13470,1377
|
|
20240826,095900,3006736980,13480,13470,13480,13470,1086
|
|
20240826,095800,2992104600,13470,13490,13490,13470,1586
|
|
20240826,095700,2970733090,13480,13500,13500,13480,961
|
|
20240826,095600,2957764900,13500,13500,13500,13500,414
|
|
20240826,095500,2952175900,13500,13490,13500,13490,1589
|
|
20240826,095400,2930725410,13490,13480,13500,13480,56
|
|
20240826,095300,2929970210,13500,13480,13500,13480,1270
|
|
20240826,095200,2912841710,13480,13510,13510,13480,754
|
|
20240826,095100,2902670950,13500,13520,13520,13490,880
|
|
20240826,095000,2890791920,13520,13510,13520,13500,1684
|
|
20240826,094900,2868047560,13520,13520,13520,13500,1540
|
|
20240826,094800,2847236820,13520,13510,13520,13500,264
|
|
20240826,094700,2843670090,13500,13500,13520,13500,624
|
|
20240826,094600,2835240390,13490,13480,13500,13470,1025
|
|
20240826,094500,2821416450,13470,13490,13490,13470,311
|
|
20240826,094400,2817224240,13490,13480,13490,13470,268
|
|
20240826,094300,2813613710,13460,13490,13490,13460,716
|
|
20240826,094200,2803964130,13490,13490,13510,13470,615
|
|
20240826,094100,2795663810,13500,13500,13510,13500,792
|
|
20240826,094000,2784970300,13500,13540,13540,13500,1505
|
|
20240826,093900,2764609660,13540,13530,13540,13510,475
|
|
20240826,093800,2758186260,13530,13460,13530,13460,2041
|
|
20240826,093700,2730639580,13460,13400,13460,13400,3387
|
|
20240826,093600,2685117340,13400,13410,13420,13400,2823
|
|
20240826,093500,2647251300,13400,13380,13400,13360,937
|
|
20240826,093400,2634708290,13390,13380,13390,13380,424
|
|
20240826,093300,2629035160,13390,13390,13390,13390,349
|
|
20240826,093200,2624362050,13400,13420,13420,13390,1505
|
|
20240826,093100,2604198690,13420,13400,13430,13390,3591
|
|
20240826,093000,2556023310,13400,13330,13440,13330,7506
|
|
20240826,092900,2455580070,13330,13320,13350,13320,1045
|
|
20240826,092800,2441655270,13320,13370,13370,13300,19696
|
|
20240826,092700,2179451150,13360,13350,13370,13350,4004
|
|
20240826,092600,2125972930,13360,13380,13380,13350,3692
|
|
20240826,092500,2076667090,13380,13390,13400,13330,4222
|
|
20240826,092400,2020208050,13370,13460,13490,13350,12811
|
|
20240826,092300,1848390940,13450,13500,13500,13450,3045
|
|
20240826,092200,1807415720,13500,13560,13560,13490,41993
|
|
20240826,092100,1240249670,13570,13570,13570,13560,849
|
|
20240826,092000,1228729900,13570,13570,13580,13560,199
|
|
20240826,091900,1226028740,13570,13590,13590,13560,2090
|
|
20240826,091800,1197659450,13590,13630,13640,13590,466
|
|
20240826,091700,1191323520,13600,13600,13610,13600,246
|
|
20240826,091600,1187977130,13590,13610,13630,13590,916
|
|
20240826,091500,1175523060,13610,13600,13630,13570,563
|
|
20240826,091400,1167863650,13600,13570,13610,13560,2145
|
|
20240826,091300,1138716090,13570,13550,13580,13550,745
|
|
20240826,091200,1128614710,13580,13550,13580,13540,2010
|
|
20240826,091100,1101376670,13550,13610,13610,13550,2950
|
|
20240826,091000,1061353430,13600,13620,13640,13600,3606
|
|
20240826,090900,1012264270,13620,13670,13670,13600,24359
|
|
20240826,090800,679878560,13670,13680,13690,13660,6011
|
|
20240826,090700,597725160,13680,13720,13730,13680,1564
|
|
20240826,090600,576308290,13710,13740,13740,13670,2794
|
|
20240826,090500,538048760,13740,13800,13800,13740,5456
|
|
20240826,090400,462931980,13810,13840,13840,13770,5433
|
|
20240826,090300,387960510,13850,13870,13880,13810,4151
|
|
20240826,090200,330534810,13870,13800,13870,13800,5576
|
|
20240826,090100,253340840,13800,13840,13850,13800,2577
|
|
20240826,090000,217720930,13850,13730,13880,13730,15832
|