592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184900,3603157610,10650,10650,10650,10650,4625
|
|
20240807,184800,3603157610,10650,10650,10650,10650,0
|
|
20240807,184700,3603157610,10650,10650,10650,10650,0
|
|
20240807,184600,3603157610,10650,10650,10650,10650,0
|
|
20240807,184500,3603157610,10650,10650,10650,10650,0
|
|
20240807,184400,3603157610,10650,10650,10650,10650,0
|
|
20240807,184300,3603157610,10650,10650,10650,10650,0
|
|
20240807,184200,3603157610,10650,10650,10650,10650,0
|
|
20240807,184100,3603157610,10650,10650,10650,10650,0
|
|
20240807,184000,3603157610,10650,10650,10650,10650,0
|
|
20240807,183900,3603157610,10650,10650,10650,10650,0
|
|
20240807,183800,3603157610,10650,10650,10650,10650,0
|
|
20240807,183700,3603157610,10650,10650,10650,10650,0
|
|
20240807,183600,3603157610,10650,10650,10650,10650,0
|
|
20240807,183500,3603157610,10650,10650,10650,10650,0
|
|
20240807,183400,3603157610,10650,10650,10650,10650,0
|
|
20240807,183300,3603157610,10650,10650,10650,10650,0
|
|
20240807,183200,3603157610,10650,10650,10650,10650,0
|
|
20240807,183100,3603157610,10650,10650,10650,10650,0
|
|
20240807,183000,3603157610,10650,10650,10650,10650,0
|
|
20240807,182900,3603157610,10650,10650,10650,10650,0
|
|
20240807,182800,3603157610,10650,10650,10650,10650,0
|
|
20240807,182700,3603157610,10650,10650,10650,10650,0
|
|
20240807,182600,3603157610,10650,10650,10650,10650,0
|
|
20240807,182500,3603157610,10650,10650,10650,10650,0
|
|
20240807,182400,3603157610,10650,10650,10650,10650,0
|
|
20240807,182300,3603157610,10650,10650,10650,10650,0
|
|
20240807,182200,3603157610,10650,10650,10650,10650,0
|
|
20240807,182100,3603157610,10650,10650,10650,10650,0
|
|
20240807,182000,3603157610,10650,10650,10650,10650,0
|
|
20240807,181900,3603157610,10650,10650,10650,10650,4625
|
|
20240807,181800,3603157610,10650,10650,10650,10650,0
|
|
20240807,181700,3603157610,10650,10650,10650,10650,0
|
|
20240807,181600,3603157610,10650,10650,10650,10650,0
|
|
20240807,181500,3603157610,10650,10650,10650,10650,0
|
|
20240807,181400,3603157610,10650,10650,10650,10650,0
|
|
20240807,181300,3603157610,10650,10650,10650,10650,0
|
|
20240807,181200,3603157610,10650,10650,10650,10650,0
|
|
20240807,181100,3603157610,10650,10650,10650,10650,0
|
|
20240807,181000,3603157610,10650,10650,10650,10650,0
|
|
20240807,180900,3603157610,10650,10650,10650,10650,0
|
|
20240807,180800,3603157610,10650,10650,10650,10650,0
|
|
20240807,180700,3603157610,10650,10650,10650,10650,0
|
|
20240807,180600,3603157610,10650,10650,10650,10650,0
|
|
20240807,180500,3603157610,10650,10650,10650,10650,0
|
|
20240807,180400,3603157610,10650,10650,10650,10650,0
|
|
20240807,180300,3603157610,10650,10650,10650,10650,0
|
|
20240807,180200,3603157610,10650,10650,10650,10650,0
|
|
20240807,180100,3603157610,10650,10650,10650,10650,0
|
|
20240807,180000,3603157610,10650,10650,10650,10650,0
|
|
20240807,175900,3603157610,10650,10650,10650,10650,0
|
|
20240807,175800,3603157610,10650,10650,10650,10650,0
|
|
20240807,175700,3603157610,10650,10650,10650,10650,0
|
|
20240807,175600,3603157610,10650,10650,10650,10650,0
|
|
20240807,175500,3603157610,10650,10650,10650,10650,0
|
|
20240807,175400,3603157610,10650,10650,10650,10650,0
|
|
20240807,175300,3603157610,10650,10650,10650,10650,0
|
|
20240807,175200,3603157610,10650,10650,10650,10650,0
|
|
20240807,175100,3603157610,10650,10650,10650,10650,0
|
|
20240807,175000,3603157610,10650,10650,10650,10650,0
|
|
20240807,174900,3603157610,10650,10650,10650,10650,4625
|
|
20240807,174800,3603157610,10650,10650,10650,10650,0
|
|
20240807,174700,3603157610,10650,10650,10650,10650,0
|
|
20240807,174600,3603157610,10650,10650,10650,10650,0
|
|
20240807,174500,3603157610,10650,10650,10650,10650,0
|
|
20240807,174400,3603157610,10650,10650,10650,10650,0
|
|
20240807,174300,3603157610,10650,10650,10650,10650,0
|
|
20240807,174200,3603157610,10650,10650,10650,10650,0
|
|
20240807,174100,3603157610,10650,10650,10650,10650,0
|
|
20240807,174000,3603157610,10650,10650,10650,10650,0
|
|
20240807,173900,3603157610,10650,10650,10650,10650,0
|
|
20240807,173800,3603157610,10650,10650,10650,10650,0
|
|
20240807,173700,3603157610,10650,10650,10650,10650,0
|
|
20240807,173600,3603157610,10650,10650,10650,10650,0
|
|
20240807,173500,3603157610,10650,10650,10650,10650,0
|
|
20240807,173400,3603157610,10650,10650,10650,10650,0
|
|
20240807,173300,3603157610,10650,10650,10650,10650,0
|
|
20240807,173200,3603157610,10650,10650,10650,10650,0
|
|
20240807,173100,3603157610,10650,10650,10650,10650,0
|
|
20240807,173000,3603157610,10650,10650,10650,10650,0
|
|
20240807,172900,3603157610,10650,10650,10650,10650,0
|
|
20240807,172800,3603157610,10650,10650,10650,10650,0
|
|
20240807,172700,3603157610,10650,10650,10650,10650,0
|
|
20240807,172600,3603157610,10650,10650,10650,10650,0
|
|
20240807,172500,3603157610,10650,10650,10650,10650,0
|
|
20240807,172400,3603157610,10650,10650,10650,10650,0
|
|
20240807,172300,3603157610,10650,10650,10650,10650,0
|
|
20240807,172200,3603157610,10650,10650,10650,10650,0
|
|
20240807,172100,3603157610,10650,10650,10650,10650,0
|
|
20240807,172000,3603157610,10650,10650,10650,10650,0
|
|
20240807,171900,3603157610,10650,10650,10650,10650,4625
|
|
20240807,171800,3603157610,10650,10650,10650,10650,0
|
|
20240807,171700,3603157610,10650,10650,10650,10650,0
|
|
20240807,171600,3603157610,10650,10650,10650,10650,0
|
|
20240807,171500,3603157610,10650,10650,10650,10650,0
|
|
20240807,171400,3603157610,10650,10650,10650,10650,0
|
|
20240807,171300,3603157610,10650,10650,10650,10650,0
|
|
20240807,171200,3603157610,10650,10650,10650,10650,0
|
|
20240807,171100,3603157610,10650,10650,10650,10650,0
|
|
20240807,171000,3603157610,10650,10650,10650,10650,0
|
|
20240807,170900,3603157610,10650,10650,10650,10650,0
|
|
20240807,170800,3603157610,10650,10650,10650,10650,0
|
|
20240807,170700,3603157610,10650,10650,10650,10650,0
|
|
20240807,170600,3603157610,10650,10650,10650,10650,0
|
|
20240807,170500,3603157610,10650,10650,10650,10650,0
|
|
20240807,170400,3603157610,10650,10650,10650,10650,0
|
|
20240807,170300,3603157610,10650,10650,10650,10650,0
|
|
20240807,170200,3603157610,10650,10650,10650,10650,0
|
|
20240807,170100,3603157610,10650,10650,10650,10650,0
|
|
20240807,170000,3603157610,10650,10650,10650,10650,0
|
|
20240807,165900,3603157610,10650,10650,10650,10650,0
|
|
20240807,165800,3603157610,10650,10650,10650,10650,0
|
|
20240807,165700,3603157610,10650,10650,10650,10650,0
|
|
20240807,165600,3603157610,10650,10650,10650,10650,0
|
|
20240807,165500,3603157610,10650,10650,10650,10650,0
|
|
20240807,165400,3603157610,10650,10650,10650,10650,0
|
|
20240807,165300,3603157610,10650,10650,10650,10650,0
|
|
20240807,165200,3603157610,10650,10650,10650,10650,0
|
|
20240807,165100,3603157610,10650,10650,10650,10650,0
|
|
20240807,165000,3603157610,10650,10650,10650,10650,0
|
|
20240807,164900,3603157610,10650,10650,10650,10650,4625
|
|
20240807,164800,3603157610,10650,10650,10650,10650,0
|
|
20240807,164700,3603157610,10650,10650,10650,10650,0
|
|
20240807,164600,3603157610,10650,10650,10650,10650,0
|
|
20240807,164500,3603157610,10650,10650,10650,10650,0
|
|
20240807,164400,3603157610,10650,10650,10650,10650,0
|
|
20240807,164300,3603157610,10650,10650,10650,10650,0
|
|
20240807,164200,3603157610,10650,10650,10650,10650,0
|
|
20240807,164100,3603157610,10650,10650,10650,10650,0
|
|
20240807,164000,3603157610,10650,10650,10650,10650,0
|
|
20240807,163900,3603157610,10650,10650,10650,10650,0
|
|
20240807,163800,3603157610,10650,10650,10650,10650,0
|
|
20240807,163700,3603157610,10650,10650,10650,10650,0
|
|
20240807,163600,3603157610,10650,10650,10650,10650,0
|
|
20240807,163500,3603157610,10650,10650,10650,10650,0
|
|
20240807,163400,3603157610,10650,10650,10650,10650,0
|
|
20240807,163300,3603157610,10650,10650,10650,10650,0
|
|
20240807,163200,3603157610,10650,10650,10650,10650,0
|
|
20240807,163100,3603157610,10650,10650,10650,10650,0
|
|
20240807,163000,3603157610,10650,10650,10650,10650,0
|
|
20240807,162900,3603157610,10650,10650,10650,10650,0
|
|
20240807,162800,3603157610,10650,10650,10650,10650,0
|
|
20240807,162700,3603157610,10650,10650,10650,10650,0
|
|
20240807,162600,3603157610,10650,10650,10650,10650,0
|
|
20240807,162500,3603157610,10650,10650,10650,10650,0
|
|
20240807,162400,3603157610,10650,10650,10650,10650,0
|
|
20240807,162300,3603157610,10650,10650,10650,10650,0
|
|
20240807,162200,3603157610,10650,10650,10650,10650,0
|
|
20240807,162100,3603157610,10650,10650,10650,10650,0
|
|
20240807,162000,3603157610,10650,10650,10650,10650,0
|
|
20240807,161900,3603157610,10650,10650,10650,10650,4625
|
|
20240807,161800,3603157610,10650,10650,10650,10650,0
|
|
20240807,161700,3603157610,10650,10650,10650,10650,0
|
|
20240807,161600,3603157610,10650,10650,10650,10650,0
|
|
20240807,161500,3603157610,10650,10650,10650,10650,0
|
|
20240807,161400,3603157610,10650,10650,10650,10650,0
|
|
20240807,161300,3603157610,10650,10650,10650,10650,0
|
|
20240807,161200,3603157610,10650,10650,10650,10650,0
|
|
20240807,161100,3603157610,10650,10650,10650,10650,0
|
|
20240807,161000,3603157610,10650,10650,10650,10650,0
|
|
20240807,160900,3603157610,10650,10650,10650,10650,0
|
|
20240807,160800,3603157610,10650,10650,10650,10650,0
|
|
20240807,160700,3603157610,10650,10650,10650,10650,0
|
|
20240807,160600,3603157610,10650,10650,10650,10650,0
|
|
20240807,160500,3603157610,10650,10650,10650,10650,0
|
|
20240807,160400,3603157610,10650,10650,10650,10650,0
|
|
20240807,160300,3603157610,10650,10650,10650,10650,0
|
|
20240807,160200,3603157610,10650,10650,10650,10650,0
|
|
20240807,160100,3603157610,10650,10650,10650,10650,0
|
|
20240807,160000,3603157610,10650,10650,10650,10650,0
|
|
20240807,155900,3603157610,10650,10650,10650,10650,0
|
|
20240807,155800,3603157610,10650,10650,10650,10650,0
|
|
20240807,155700,3603157610,10650,10650,10650,10650,0
|
|
20240807,155600,3603157610,10650,10650,10650,10650,0
|
|
20240807,155500,3603157610,10650,10650,10650,10650,0
|
|
20240807,155400,3603157610,10650,10650,10650,10650,0
|
|
20240807,155300,3603157610,10650,10650,10650,10650,0
|
|
20240807,155200,3603157610,10650,10650,10650,10650,0
|
|
20240807,155100,3603157610,10650,10650,10650,10650,0
|
|
20240807,155000,3603157610,10650,10650,10650,10650,0
|
|
20240807,154900,3603157610,10650,10650,10650,10650,4625
|
|
20240807,154800,3603157610,10650,10650,10650,10650,0
|
|
20240807,154700,3603157610,10650,10650,10650,10650,0
|
|
20240807,154600,3603157610,10650,10650,10650,10650,0
|
|
20240807,154500,3603157610,10650,10650,10650,10650,0
|
|
20240807,154400,3603157610,10650,10650,10650,10650,0
|
|
20240807,154300,3603157610,10650,10650,10650,10650,0
|
|
20240807,154200,3603157610,10650,10650,10650,10650,0
|
|
20240807,154100,3603157610,10650,10650,10650,10650,0
|
|
20240807,154000,3603157610,10650,10650,10650,10650,0
|
|
20240807,153900,3603157610,10650,10650,10650,10650,0
|
|
20240807,153800,3603157610,10650,10650,10650,10650,0
|
|
20240807,153700,3603157610,10650,10650,10650,10650,0
|
|
20240807,153600,3603157610,10650,10650,10650,10650,0
|
|
20240807,153500,3603157610,10650,10650,10650,10650,0
|
|
20240807,153400,3603157610,10650,10650,10650,10650,0
|
|
20240807,153300,3603157610,10650,10650,10650,10650,0
|
|
20240807,153200,3603157610,10650,10650,10650,10650,0
|
|
20240807,153100,3603157610,10650,10650,10650,10650,0
|
|
20240807,153000,3603157610,10650,10650,10650,10650,4625
|
|
20240807,152900,3553901360,10620,10620,10620,10620,0
|
|
20240807,152800,3553901360,10620,10620,10620,10620,0
|
|
20240807,152700,3553901360,10620,10620,10620,10620,0
|
|
20240807,152600,3553901360,10620,10620,10620,10620,0
|
|
20240807,152500,3553901360,10620,10620,10620,10620,0
|
|
20240807,152400,3553901360,10620,10620,10620,10620,0
|
|
20240807,152300,3553901360,10620,10620,10620,10620,0
|
|
20240807,152200,3553901360,10620,10620,10620,10620,0
|
|
20240807,152100,3553901360,10620,10620,10620,10620,0
|
|
20240807,152000,3553901360,10620,10620,10620,10620,0
|
|
20240807,151900,3553901360,10620,10610,10620,10600,1272
|
|
20240807,151800,3540405390,10610,10610,10610,10600,2079
|
|
20240807,151700,3518354090,10600,10600,10610,10600,314
|
|
20240807,151600,3515025080,10600,10600,10600,10590,2986
|
|
20240807,151500,3483373500,10590,10610,10610,10590,926
|
|
20240807,151400,3473551750,10600,10600,10600,10580,626
|
|
20240807,151300,3466920150,10590,10580,10590,10570,1999
|
|
20240807,151200,3445763250,10560,10590,10600,10560,1620
|
|
20240807,151100,3428627810,10590,10590,10590,10590,452
|
|
20240807,151000,3423841130,10580,10600,10600,10580,990
|
|
20240807,150900,3413362320,10580,10600,10600,10570,2376
|
|
20240807,150800,3388204820,10580,10570,10600,10560,1625
|
|
20240807,150700,3370998690,10570,10570,10600,10570,460
|
|
20240807,150600,3366136320,10580,10570,10580,10570,1094
|
|
20240807,150500,3354565690,10560,10560,10560,10540,2446
|
|
20240807,150400,3328761790,10560,10550,10560,10540,1250
|
|
20240807,150300,3315572670,10550,10540,10550,10540,653
|
|
20240807,150200,3308684190,10540,10550,10560,10530,3873
|
|
20240807,150100,3267828680,10540,10550,10550,10540,1666
|
|
20240807,150000,3250252980,10550,10560,10560,10540,49
|
|
20240807,145900,3249736070,10560,10540,10560,10530,1247
|
|
20240807,145800,3236585200,10530,10530,10540,10530,321
|
|
20240807,145700,3233203570,10540,10550,10550,10540,21
|
|
20240807,145600,3232982180,10540,10540,10540,10540,184
|
|
20240807,145500,3231042820,10550,10520,10550,10520,66
|
|
20240807,145400,3230346820,10520,10540,10550,10520,1991
|
|
20240807,145300,3209378790,10540,10540,10540,10520,2289
|
|
20240807,145200,3185271760,10540,10550,10550,10530,772
|
|
20240807,145100,3177139730,10550,10550,10550,10530,106
|
|
20240807,145000,3176023070,10530,10550,10550,10530,138
|
|
20240807,144900,3174569170,10550,10550,10550,10530,1486
|
|
20240807,144800,3158920990,10530,10550,10550,10530,70
|
|
20240807,144700,3158183280,10560,10560,10560,10560,120
|
|
20240807,144600,3156916080,10570,10570,10570,10570,65
|
|
20240807,144500,3156229030,10580,10570,10580,10570,303
|
|
20240807,144400,3153023470,10570,10550,10570,10550,186
|
|
20240807,144300,3151057790,10530,10540,10540,10530,95
|
|
20240807,144200,3150057390,10580,10540,10580,10520,672
|
|
20240807,144100,3142975240,10540,10580,10580,10540,1021
|
|
20240807,144000,3132204240,10550,10580,10610,10550,258
|
|
20240807,143900,3129480350,10570,10560,10570,10550,375
|
|
20240807,143800,3125521400,10560,10560,10570,10560,2406
|
|
20240807,143700,3100110860,10560,10610,10610,10560,3265
|
|
20240807,143600,3065564100,10630,10610,10630,10610,120
|
|
20240807,143500,3064290780,10610,10640,10640,10610,678
|
|
20240807,143400,3057093060,10640,10640,10640,10630,5
|
|
20240807,143300,3057039890,10640,10640,10640,10620,421
|
|
20240807,143200,3052564770,10640,10630,10640,10630,56
|
|
20240807,143100,3051969330,10630,10640,10640,10630,618
|
|
20240807,143000,3045397470,10650,10650,10650,10640,80
|
|
20240807,142900,3044545480,10650,10650,10650,10650,307
|
|
20240807,142800,3041275930,10660,10660,10660,10660,819
|
|
20240807,142700,3032545390,10660,10660,10660,10660,3
|
|
20240807,142600,3032513410,10640,10660,10660,10630,267
|
|
20240807,142500,3029673820,10660,10660,10660,10650,758
|
|
20240807,142400,3021595590,10660,10650,10660,10630,466
|
|
20240807,142300,3016632840,10650,10640,10650,10640,2738
|
|
20240807,142200,2987480570,10630,10620,10630,10620,978
|
|
20240807,142100,2977086250,10620,10620,10620,10620,103
|
|
20240807,142000,2975992390,10620,10610,10620,10610,264
|
|
20240807,141900,2973191290,10610,10600,10610,10600,302
|
|
20240807,141800,2969987080,10610,10610,10620,10610,565
|
|
20240807,141700,2963991930,10610,10610,10610,10610,41
|
|
20240807,141600,2963556920,10610,10630,10630,10610,347
|
|
20240807,141500,2959873830,10630,10630,10630,10630,476
|
|
20240807,141400,2954813950,10640,10630,10640,10630,284
|
|
20240807,141300,2951795020,10630,10620,10640,10610,1782
|
|
20240807,141200,2932867730,10620,10610,10620,10610,219
|
|
20240807,141100,2930544130,10600,10590,10600,10590,405
|
|
20240807,141000,2926251460,10590,10590,10590,10590,666
|
|
20240807,140900,2919198520,10600,10610,10610,10600,1096
|
|
20240807,140800,2907578040,10610,10610,10610,10610,219
|
|
20240807,140700,2905254450,10610,10600,10610,10600,73
|
|
20240807,140600,2904480520,10600,10600,10600,10600,464
|
|
20240807,140500,2899562120,10600,10600,10600,10600,203
|
|
20240807,140400,2897410320,10590,10620,10620,10590,166
|
|
20240807,140300,2895651880,10620,10620,10620,10620,39
|
|
20240807,140200,2895237700,10620,10620,10620,10620,567
|
|
20240807,140100,2889216160,10620,10610,10620,10600,1751
|
|
20240807,140000,2870633370,10590,10590,10590,10590,225
|
|
20240807,135900,2868250620,10590,10610,10610,10590,197
|
|
20240807,135800,2866163950,10600,10610,10610,10600,150
|
|
20240807,135700,2864573810,10610,10610,10610,10610,0
|
|
20240807,135600,2864573810,10610,10610,10610,10610,809
|
|
20240807,135500,2855990320,10610,10610,10610,10610,35
|
|
20240807,135400,2855618970,10620,10600,10620,10590,100
|
|
20240807,135300,2854558830,10600,10600,10600,10600,61
|
|
20240807,135200,2853912230,10580,10580,10580,10580,31
|
|
20240807,135100,2853584250,10570,10580,10590,10570,158
|
|
20240807,135000,2851912660,10600,10620,10620,10600,1614
|
|
20240807,134900,2834802540,10620,10640,10640,10610,336
|
|
20240807,134800,2831234530,10610,10610,10610,10610,277
|
|
20240807,134700,2828295560,10640,10620,10640,10610,1962
|
|
20240807,134600,2807454640,10640,10620,10640,10620,490
|
|
20240807,134500,2802243040,10620,10630,10640,10620,827
|
|
20240807,134400,2793449990,10630,10620,10630,10620,655
|
|
20240807,134300,2786493870,10610,10610,10610,10610,1
|
|
20240807,134200,2786483260,10610,10590,10610,10590,2823
|
|
20240807,134100,2756552920,10590,10590,10590,10590,105
|
|
20240807,134000,2755440970,10590,10590,10590,10590,50
|
|
20240807,133900,2754911470,10580,10580,10580,10580,0
|
|
20240807,133800,2754911470,10580,10580,10580,10580,0
|
|
20240807,133700,2754911470,10580,10580,10590,10580,207
|
|
20240807,133600,2752721350,10600,10600,10600,10600,2
|
|
20240807,133500,2752700150,10570,10570,10570,10570,6
|
|
20240807,133400,2752636730,10600,10600,10600,10600,0
|
|
20240807,133300,2752636730,10600,10600,10600,10600,5
|
|
20240807,133200,2752583730,10600,10600,10600,10600,59
|
|
20240807,133100,2751958330,10600,10600,10600,10600,0
|
|
20240807,133000,2751958330,10600,10600,10600,10600,92
|
|
20240807,132900,2750983130,10600,10600,10600,10600,690
|
|
20240807,132800,2743669130,10600,10600,10600,10550,21
|
|
20240807,132700,2743447180,10570,10570,10600,10550,483
|
|
20240807,132600,2738344820,10600,10580,10600,10570,63
|
|
20240807,132500,2737678790,10610,10610,10610,10610,110
|
|
20240807,132400,2736511690,10610,10610,10620,10590,1198
|
|
20240807,132300,2723800950,10610,10570,10620,10570,1082
|
|
20240807,132200,2712322100,10620,10620,10620,10620,0
|
|
20240807,132100,2712322100,10620,10560,10620,10560,293
|
|
20240807,132000,2709227710,10560,10560,10560,10560,12
|
|
20240807,131900,2709100990,10560,10560,10580,10560,159
|
|
20240807,131800,2707421930,10560,10600,10600,10550,2683
|
|
20240807,131700,2679028860,10610,10630,10630,10600,244
|
|
20240807,131600,2676439250,10630,10630,10630,10610,272
|
|
20240807,131500,2673553210,10630,10630,10630,10630,431
|
|
20240807,131400,2668971680,10630,10630,10630,10630,8
|
|
20240807,131300,2668886640,10630,10610,10630,10610,272
|
|
20240807,131200,2665996660,10610,10610,10610,10610,170
|
|
20240807,131100,2664192960,10630,10630,10630,10630,77
|
|
20240807,131000,2663374450,10630,10610,10630,10600,3053
|
|
20240807,130900,2631009730,10630,10630,10630,10610,385
|
|
20240807,130800,2626922590,10630,10640,10640,10630,41
|
|
20240807,130700,2626486360,10640,10640,10640,10610,6
|
|
20240807,130600,2626422580,10640,10600,10640,10600,1444
|
|
20240807,130500,2611110310,10600,10600,10600,10590,144
|
|
20240807,130400,2609585290,10600,10610,10610,10590,75
|
|
20240807,130300,2608790970,10590,10610,10610,10590,829
|
|
20240807,130200,2600006590,10610,10630,10640,10610,587
|
|
20240807,130100,2593776700,10640,10640,10640,10630,134
|
|
20240807,130000,2592350970,10640,10640,10640,10640,0
|
|
20240807,125900,2592350970,10640,10610,10640,10610,129
|
|
20240807,125800,2590982190,10640,10640,10640,10610,61
|
|
20240807,125700,2590334610,10640,10630,10640,10620,30
|
|
20240807,125600,2590015920,10640,10640,10640,10610,302
|
|
20240807,125500,2586804640,10610,10640,10640,10610,665
|
|
20240807,125400,2579748120,10640,10650,10650,10620,59
|
|
20240807,125300,2579120270,10650,10630,10650,10600,1390
|
|
20240807,125200,2564338230,10630,10630,10630,10620,210
|
|
20240807,125100,2562106020,10620,10630,10630,10600,28
|
|
20240807,125000,2561808970,10600,10580,10600,10580,731
|
|
20240807,124900,2554066840,10590,10590,10590,10590,690
|
|
20240807,124800,2546759740,10600,10590,10600,10590,275
|
|
20240807,124700,2543846910,10580,10630,10630,10580,1044
|
|
20240807,124600,2532778550,10630,10610,10630,10590,362
|
|
20240807,124500,2528941000,10630,10630,10630,10620,576
|
|
20240807,124400,2522818800,10630,10620,10630,10620,762
|
|
20240807,124300,2514726350,10610,10600,10620,10580,1052
|
|
20240807,124200,2503577180,10620,10620,10620,10620,3
|
|
20240807,124100,2503545320,10600,10620,10630,10600,927
|
|
20240807,124000,2493709560,10630,10610,10630,10610,483
|
|
20240807,123900,2488583530,10620,10630,10630,10620,252
|
|
20240807,123800,2485906600,10630,10630,10630,10610,268
|
|
20240807,123700,2483063020,10630,10620,10630,10620,501
|
|
20240807,123600,2477742390,10620,10610,10620,10600,85
|
|
20240807,123500,2476840640,10620,10590,10620,10590,155
|
|
20240807,123400,2475198800,10590,10620,10620,10580,1106
|
|
20240807,123300,2463479970,10620,10640,10640,10600,992
|
|
20240807,123200,2452954760,10610,10640,10650,10600,3485
|
|
20240807,123100,2415988020,10640,10640,10640,10640,714
|
|
20240807,123000,2408391060,10640,10620,10640,10610,147
|
|
20240807,122900,2406829970,10610,10600,10610,10590,600
|
|
20240807,122800,2400470140,10600,10600,10620,10600,291
|
|
20240807,122700,2397381770,10620,10610,10620,10590,440
|
|
20240807,122600,2392719020,10620,10610,10620,10570,256
|
|
20240807,122500,2390004070,10620,10640,10640,10600,2056
|
|
20240807,122400,2368197870,10620,10640,10650,10620,729
|
|
20240807,122300,2360447680,10640,10640,10650,10620,361
|
|
20240807,122200,2356609650,10630,10630,10650,10620,1989
|
|
20240807,122100,2335452600,10630,10620,10630,10610,1244
|
|
20240807,122000,2322237100,10620,10590,10620,10590,5678
|
|
20240807,121900,2262043780,10580,10580,10580,10560,1038
|
|
20240807,121800,2251068090,10580,10570,10580,10570,618
|
|
20240807,121700,2244531710,10570,10570,10580,10570,1666
|
|
20240807,121600,2226922080,10570,10570,10570,10570,0
|
|
20240807,121500,2226922080,10570,10560,10570,10560,131
|
|
20240807,121400,2225538660,10560,10550,10560,10550,1945
|
|
20240807,121300,2205005830,10550,10550,10550,10550,962
|
|
20240807,121200,2194856730,10550,10540,10550,10540,479
|
|
20240807,121100,2189805040,10540,10540,10550,10540,218
|
|
20240807,121000,2187507210,10540,10540,10540,10540,16
|
|
20240807,120900,2187338570,10540,10540,10540,10540,2
|
|
20240807,120800,2187317490,10550,10540,10550,10540,574
|
|
20240807,120700,2181263710,10550,10550,10550,10530,119
|
|
20240807,120600,2180010260,10550,10550,10550,10540,41
|
|
20240807,120500,2179578060,10550,10550,10550,10550,278
|
|
20240807,120400,2176645160,10560,10560,10560,10560,0
|
|
20240807,120300,2176645160,10560,10550,10560,10550,502
|
|
20240807,120200,2171344050,10560,10520,10560,10520,455
|
|
20240807,120100,2166554330,10520,10510,10520,10500,867
|
|
20240807,120000,2157440940,10520,10500,10520,10500,396
|
|
20240807,115900,2153279960,10500,10520,10520,10500,311
|
|
20240807,115800,2150014200,10520,10500,10520,10500,355
|
|
20240807,115700,2146284220,10510,10500,10510,10500,385
|
|
20240807,115600,2142241150,10520,10500,10520,10500,214
|
|
20240807,115500,2139993110,10520,10520,10520,10500,353
|
|
20240807,115400,2136284150,10520,10530,10530,10520,91
|
|
20240807,115300,2135326790,10530,10530,10530,10530,58
|
|
20240807,115200,2134716050,10530,10520,10530,10520,22
|
|
20240807,115100,2134484600,10520,10540,10540,10510,722
|
|
20240807,115000,2126887360,10540,10530,10540,10530,659
|
|
20240807,114900,2119945840,10530,10530,10530,10530,413
|
|
20240807,114800,2115596950,10540,10540,10540,10540,5
|
|
20240807,114700,2115544250,10530,10540,10540,10530,150
|
|
20240807,114600,2113964250,10540,10530,10540,10530,14
|
|
20240807,114500,2113816800,10540,10540,10540,10540,61
|
|
20240807,114400,2113173860,10540,10530,10540,10530,97
|
|
20240807,114300,2112152390,10530,10540,10540,10530,2013
|
|
20240807,114200,2090936490,10560,10560,10560,10560,384
|
|
20240807,114100,2086881450,10550,10550,10550,10540,413
|
|
20240807,114000,2082526540,10560,10560,10560,10550,1850
|
|
20240807,113900,2063000840,10560,10560,10560,10560,105
|
|
20240807,113800,2061892040,10560,10550,10560,10540,1000
|
|
20240807,113700,2051339070,10540,10530,10550,10520,1158
|
|
20240807,113600,2039137370,10530,10530,10530,10530,0
|
|
20240807,113500,2039137370,10530,10530,10530,10530,75
|
|
20240807,113400,2038347620,10530,10530,10530,10530,500
|
|
20240807,113300,2033082620,10530,10530,10530,10530,191
|
|
20240807,113200,2031071390,10520,10520,10520,10520,1
|
|
20240807,113100,2031060870,10510,10530,10540,10510,1075
|
|
20240807,113000,2019756130,10540,10540,10540,10540,2
|
|
20240807,112900,2019735050,10540,10540,10540,10540,10
|
|
20240807,112800,2019629650,10540,10530,10540,10520,1071
|
|
20240807,112700,2008356290,10530,10530,10530,10520,331
|
|
20240807,112600,2004871970,10520,10520,10520,10520,161
|
|
20240807,112500,2003178250,10520,10510,10520,10510,2
|
|
20240807,112400,2003157220,10510,10500,10510,10500,139
|
|
20240807,112300,2001697360,10500,10520,10520,10500,51
|
|
20240807,112200,2001161820,10520,10500,10520,10500,255
|
|
20240807,112100,1998484220,10500,10500,10500,10500,0
|
|
20240807,112000,1998484220,10500,10500,10500,10500,20
|
|
20240807,111900,1998274220,10520,10520,10530,10520,47
|
|
20240807,111800,1997779580,10530,10530,10530,10530,526
|
|
20240807,111700,1992240800,10530,10530,10530,10530,5
|
|
20240807,111600,1992188150,10530,10530,10530,10530,0
|
|
20240807,111500,1992188150,10530,10480,10530,10470,598
|
|
20240807,111400,1985900540,10480,10500,10530,10480,442
|
|
20240807,111300,1981262580,10530,10490,10530,10490,26
|
|
20240807,111200,1980989600,10480,10480,10480,10480,0
|
|
20240807,111100,1980989600,10480,10480,10480,10480,4
|
|
20240807,111000,1980947680,10470,10470,10500,10470,433
|
|
20240807,110900,1976408490,10490,10470,10490,10450,169
|
|
20240807,110800,1974638520,10460,10490,10490,10460,1041
|
|
20240807,110700,1963741570,10480,10480,10490,10470,352
|
|
20240807,110600,1960053170,10490,10510,10510,10490,1985
|
|
20240807,110500,1939211730,10540,10520,10540,10500,950
|
|
20240807,110400,1929205270,10520,10510,10520,10510,1171
|
|
20240807,110300,1916897360,10500,10500,10510,10500,158
|
|
20240807,110200,1915237690,10510,10520,10520,10510,1660
|
|
20240807,110100,1897775590,10530,10560,10560,10520,842
|
|
20240807,110000,1888891100,10560,10500,10560,10500,5286
|
|
20240807,105900,1833123370,10540,10530,10540,10530,301
|
|
20240807,105800,1829951370,10520,10520,10520,10520,3
|
|
20240807,105700,1829919810,10530,10490,10530,10490,221
|
|
20240807,105600,1827601400,10550,10490,10550,10490,206
|
|
20240807,105500,1825440130,10490,10500,10500,10490,937
|
|
20240807,105400,1815601640,10500,10500,10500,10500,212
|
|
20240807,105300,1813375640,10500,10500,10550,10500,2045
|
|
20240807,105200,1791862880,10510,10540,10550,10510,778
|
|
20240807,105100,1783678920,10540,10540,10540,10540,25
|
|
20240807,105000,1783415420,10520,10550,10550,10520,1542
|
|
20240807,104900,1767164490,10550,10550,10550,10550,500
|
|
20240807,104800,1761889490,10550,10550,10560,10550,173
|
|
20240807,104700,1760063000,10550,10550,10550,10550,292
|
|
20240807,104600,1756982400,10540,10540,10540,10540,107
|
|
20240807,104500,1755854620,10540,10560,10560,10540,1938
|
|
20240807,104400,1735398780,10550,10540,10550,10540,825
|
|
20240807,104300,1726695080,10550,10540,10550,10540,185
|
|
20240807,104200,1724743390,10540,10520,10540,10520,103
|
|
20240807,104100,1723658810,10520,10520,10520,10520,258
|
|
20240807,104000,1720944650,10520,10520,10520,10510,80
|
|
20240807,103900,1720103240,10500,10510,10550,10500,536
|
|
20240807,103800,1714469970,10500,10490,10500,10490,101
|
|
20240807,103700,1713409610,10490,10490,10500,10480,1594
|
|
20240807,103600,1696698600,10500,10490,10510,10490,1463
|
|
20240807,103500,1681336910,10490,10500,10500,10490,612
|
|
20240807,103400,1674916910,10500,10500,10500,10480,1689
|
|
20240807,103300,1657195550,10500,10480,10500,10480,335
|
|
20240807,103200,1653680120,10480,10500,10500,10480,703
|
|
20240807,103100,1646312640,10490,10500,10500,10490,939
|
|
20240807,103000,1636454590,10500,10510,10510,10500,872
|
|
20240807,102900,1627291970,10510,10520,10520,10510,659
|
|
20240807,102800,1620360610,10520,10510,10550,10510,594
|
|
20240807,102700,1614112430,10520,10520,10520,10510,170
|
|
20240807,102600,1612325710,10520,10550,10570,10510,1763
|
|
20240807,102500,1593743470,10570,10540,10570,10540,324
|
|
20240807,102400,1590325830,10540,10540,10540,10520,437
|
|
20240807,102300,1585723840,10540,10550,10570,10540,1787
|
|
20240807,102200,1566848070,10550,10530,10550,10530,1607
|
|
20240807,102100,1549905260,10530,10520,10530,10520,734
|
|
20240807,102000,1542179690,10520,10510,10520,10510,449
|
|
20240807,101900,1537460350,10520,10500,10520,10480,2227
|
|
20240807,101800,1514053060,10510,10500,10510,10490,1889
|
|
20240807,101700,1494220510,10500,10470,10500,10460,1287
|
|
20240807,101600,1480726550,10470,10460,10470,10460,1288
|
|
20240807,101500,1467247170,10450,10420,10450,10420,1110
|
|
20240807,101400,1455652010,10450,10400,10450,10400,64
|
|
20240807,101300,1454986210,10400,10450,10450,10400,135
|
|
20240807,101200,1453580780,10420,10400,10420,10400,44
|
|
20240807,101100,1453122320,10400,10400,10400,10400,193
|
|
20240807,101000,1451115120,10400,10400,10450,10400,240
|
|
20240807,100900,1448617720,10400,10390,10400,10390,465
|
|
20240807,100800,1443783410,10400,10400,10400,10390,615
|
|
20240807,100700,1437387500,10400,10460,10460,10400,2941
|
|
20240807,100600,1406724460,10470,10450,10470,10450,140
|
|
20240807,100500,1405260610,10440,10440,10450,10440,1519
|
|
20240807,100400,1389394710,10440,10440,10440,10440,854
|
|
20240807,100300,1380478950,10440,10400,10440,10400,4321
|
|
20240807,100200,1335520970,10400,10420,10420,10400,2553
|
|
20240807,100100,1308967150,10400,10400,10400,10390,4401
|
|
20240807,100000,1263200600,10440,10440,10440,10410,1360
|
|
20240807,095900,1249036230,10430,10450,10450,10430,23
|
|
20240807,095800,1248796300,10450,10450,10450,10450,17
|
|
20240807,095700,1248618650,10450,10450,10450,10450,210
|
|
20240807,095600,1246424150,10450,10450,10450,10410,1567
|
|
20240807,095500,1230069470,10450,10430,10450,10430,1257
|
|
20240807,095400,1216950330,10400,10400,10410,10400,1202
|
|
20240807,095300,1204449520,10400,10430,10440,10400,1059
|
|
20240807,095200,1193411920,10440,10450,10450,10430,2657
|
|
20240807,095100,1165687450,10460,10460,10460,10450,319
|
|
20240807,095000,1162351710,10430,10460,10460,10420,1018
|
|
20240807,094900,1151737980,10440,10420,10450,10420,1348
|
|
20240807,094800,1137667300,10430,10440,10440,10420,1377
|
|
20240807,094700,1123299760,10440,10450,10450,10440,90
|
|
20240807,094600,1122359460,10450,10480,10480,10450,1057
|
|
20240807,094500,1111296510,10480,10500,10500,10480,336
|
|
20240807,094400,1107769500,10500,10500,10510,10480,3939
|
|
20240807,094300,1066429860,10500,10480,10500,10470,3224
|
|
20240807,094200,1032618670,10480,10480,10480,10480,1221
|
|
20240807,094100,1019822590,10490,10450,10500,10430,5284
|
|
20240807,094000,964435850,10460,10450,10460,10420,1042
|
|
20240807,093900,953543080,10460,10440,10460,10410,2645
|
|
20240807,093800,925959400,10440,10420,10450,10420,861
|
|
20240807,093700,916979610,10420,10410,10450,10410,915
|
|
20240807,093600,907436810,10430,10430,10430,10400,2206
|
|
20240807,093500,884479140,10440,10430,10440,10430,22
|
|
20240807,093400,884249490,10440,10450,10450,10440,142
|
|
20240807,093300,882766640,10450,10460,10460,10450,147
|
|
20240807,093200,881229170,10450,10410,10450,10410,5006
|
|
20240807,093100,829054510,10410,10420,10470,10410,1726
|
|
20240807,093000,811041090,10420,10440,10440,10410,795
|
|
20240807,092900,802749430,10440,10460,10470,10440,3469
|
|
20240807,092800,766473420,10470,10480,10480,10460,1222
|
|
20240807,092700,753682460,10480,10450,10480,10450,2863
|
|
20240807,092600,723722580,10460,10420,10460,10420,2705
|
|
20240807,092500,695486650,10420,10360,10420,10360,4283
|
|
20240807,092400,650981610,10360,10400,10400,10360,1080
|
|
20240807,092300,639772630,10400,10380,10400,10370,1958
|
|
20240807,092200,619468020,10370,10410,10410,10370,2695
|
|
20240807,092100,591452600,10410,10420,10480,10380,8239
|
|
20240807,092000,505449170,10420,10360,10420,10350,3443
|
|
20240807,091900,469708420,10350,10290,10350,10290,4323
|
|
20240807,091800,425056530,10290,10260,10290,10250,2751
|
|
20240807,091700,396811320,10250,10240,10250,10220,3508
|
|
20240807,091600,360913720,10240,10220,10240,10200,1175
|
|
20240807,091500,348905800,10220,10190,10220,10180,1424
|
|
20240807,091400,334370050,10180,10180,10200,10170,2703
|
|
20240807,091300,306853050,10200,10180,10200,10160,767
|
|
20240807,091200,299046230,10200,10170,10220,10160,3988
|
|
20240807,091100,258369510,10160,10130,10160,10110,1123
|
|
20240807,091000,246987670,10130,10110,10130,10110,1390
|
|
20240807,090900,232930600,10110,10110,10110,10100,1291
|
|
20240807,090800,219878780,10140,10150,10150,10100,1885
|
|
20240807,090700,200799040,10150,10120,10150,10110,823
|
|
20240807,090600,192465890,10110,10140,10140,10100,1095
|
|
20240807,090500,181390350,10140,10150,10180,10140,1828
|
|
20240807,090400,162812860,10150,10170,10180,10140,2363
|
|
20240807,090300,138813760,10170,10100,10170,10090,3028
|
|
20240807,090200,108109270,10100,10070,10100,10050,1974
|
|
20240807,090100,88243260,10070,10080,10130,10060,1371
|
|
20240807,090000,74435240,10080,10030,10130,10030,7214
|