592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184900,2735117190,10590,10590,10590,10590,3209
|
|
20240808,184800,2735117190,10590,10590,10590,10590,0
|
|
20240808,184700,2735117190,10590,10590,10590,10590,0
|
|
20240808,184600,2735117190,10590,10590,10590,10590,0
|
|
20240808,184500,2735117190,10590,10590,10590,10590,0
|
|
20240808,184400,2735117190,10590,10590,10590,10590,0
|
|
20240808,184300,2735117190,10590,10590,10590,10590,0
|
|
20240808,184200,2735117190,10590,10590,10590,10590,0
|
|
20240808,184100,2735117190,10590,10590,10590,10590,0
|
|
20240808,184000,2735117190,10590,10590,10590,10590,0
|
|
20240808,183900,2735117190,10590,10590,10590,10590,0
|
|
20240808,183800,2735117190,10590,10590,10590,10590,0
|
|
20240808,183700,2735117190,10590,10590,10590,10590,0
|
|
20240808,183600,2735117190,10590,10590,10590,10590,0
|
|
20240808,183500,2735117190,10590,10590,10590,10590,0
|
|
20240808,183400,2735117190,10590,10590,10590,10590,0
|
|
20240808,183300,2735117190,10590,10590,10590,10590,0
|
|
20240808,183200,2735117190,10590,10590,10590,10590,0
|
|
20240808,183100,2735117190,10590,10590,10590,10590,0
|
|
20240808,183000,2735117190,10590,10590,10590,10590,0
|
|
20240808,182900,2735117190,10590,10590,10590,10590,0
|
|
20240808,182800,2735117190,10590,10590,10590,10590,0
|
|
20240808,182700,2735117190,10590,10590,10590,10590,0
|
|
20240808,182600,2735117190,10590,10590,10590,10590,0
|
|
20240808,182500,2735117190,10590,10590,10590,10590,0
|
|
20240808,182400,2735117190,10590,10590,10590,10590,0
|
|
20240808,182300,2735117190,10590,10590,10590,10590,0
|
|
20240808,182200,2735117190,10590,10590,10590,10590,0
|
|
20240808,182100,2735117190,10590,10590,10590,10590,0
|
|
20240808,182000,2735117190,10590,10590,10590,10590,0
|
|
20240808,181900,2735117190,10590,10590,10590,10590,3209
|
|
20240808,181800,2735117190,10590,10590,10590,10590,0
|
|
20240808,181700,2735117190,10590,10590,10590,10590,0
|
|
20240808,181600,2735117190,10590,10590,10590,10590,0
|
|
20240808,181500,2735117190,10590,10590,10590,10590,0
|
|
20240808,181400,2735117190,10590,10590,10590,10590,0
|
|
20240808,181300,2735117190,10590,10590,10590,10590,0
|
|
20240808,181200,2735117190,10590,10590,10590,10590,0
|
|
20240808,181100,2735117190,10590,10590,10590,10590,0
|
|
20240808,181000,2735117190,10590,10590,10590,10590,0
|
|
20240808,180900,2735117190,10590,10590,10590,10590,0
|
|
20240808,180800,2735117190,10590,10590,10590,10590,0
|
|
20240808,180700,2735117190,10590,10590,10590,10590,0
|
|
20240808,180600,2735117190,10590,10590,10590,10590,0
|
|
20240808,180500,2735117190,10590,10590,10590,10590,0
|
|
20240808,180400,2735117190,10590,10590,10590,10590,0
|
|
20240808,180300,2735117190,10590,10590,10590,10590,0
|
|
20240808,180200,2735117190,10590,10590,10590,10590,0
|
|
20240808,180100,2735117190,10590,10590,10590,10590,0
|
|
20240808,180000,2735117190,10590,10590,10590,10590,0
|
|
20240808,175900,2735117190,10590,10590,10590,10590,0
|
|
20240808,175800,2735117190,10590,10590,10590,10590,0
|
|
20240808,175700,2735117190,10590,10590,10590,10590,0
|
|
20240808,175600,2735117190,10590,10590,10590,10590,0
|
|
20240808,175500,2735117190,10590,10590,10590,10590,0
|
|
20240808,175400,2735117190,10590,10590,10590,10590,0
|
|
20240808,175300,2735117190,10590,10590,10590,10590,0
|
|
20240808,175200,2735117190,10590,10590,10590,10590,0
|
|
20240808,175100,2735117190,10590,10590,10590,10590,0
|
|
20240808,175000,2735117190,10590,10590,10590,10590,0
|
|
20240808,174900,2735117190,10590,10590,10590,10590,3209
|
|
20240808,174800,2735117190,10590,10590,10590,10590,0
|
|
20240808,174700,2735117190,10590,10590,10590,10590,0
|
|
20240808,174600,2735117190,10590,10590,10590,10590,0
|
|
20240808,174500,2735117190,10590,10590,10590,10590,0
|
|
20240808,174400,2735117190,10590,10590,10590,10590,0
|
|
20240808,174300,2735117190,10590,10590,10590,10590,0
|
|
20240808,174200,2735117190,10590,10590,10590,10590,0
|
|
20240808,174100,2735117190,10590,10590,10590,10590,0
|
|
20240808,174000,2735117190,10590,10590,10590,10590,0
|
|
20240808,173900,2735117190,10590,10590,10590,10590,0
|
|
20240808,173800,2735117190,10590,10590,10590,10590,0
|
|
20240808,173700,2735117190,10590,10590,10590,10590,0
|
|
20240808,173600,2735117190,10590,10590,10590,10590,0
|
|
20240808,173500,2735117190,10590,10590,10590,10590,0
|
|
20240808,173400,2735117190,10590,10590,10590,10590,0
|
|
20240808,173300,2735117190,10590,10590,10590,10590,0
|
|
20240808,173200,2735117190,10590,10590,10590,10590,0
|
|
20240808,173100,2735117190,10590,10590,10590,10590,0
|
|
20240808,173000,2735117190,10590,10590,10590,10590,0
|
|
20240808,172900,2735117190,10590,10590,10590,10590,0
|
|
20240808,172800,2735117190,10590,10590,10590,10590,0
|
|
20240808,172700,2735117190,10590,10590,10590,10590,0
|
|
20240808,172600,2735117190,10590,10590,10590,10590,0
|
|
20240808,172500,2735117190,10590,10590,10590,10590,0
|
|
20240808,172400,2735117190,10590,10590,10590,10590,0
|
|
20240808,172300,2735117190,10590,10590,10590,10590,0
|
|
20240808,172200,2735117190,10590,10590,10590,10590,0
|
|
20240808,172100,2735117190,10590,10590,10590,10590,0
|
|
20240808,172000,2735117190,10590,10590,10590,10590,0
|
|
20240808,171900,2735117190,10590,10590,10590,10590,3209
|
|
20240808,171800,2735117190,10590,10590,10590,10590,0
|
|
20240808,171700,2735117190,10590,10590,10590,10590,0
|
|
20240808,171600,2735117190,10590,10590,10590,10590,0
|
|
20240808,171500,2735117190,10590,10590,10590,10590,0
|
|
20240808,171400,2735117190,10590,10590,10590,10590,0
|
|
20240808,171300,2735117190,10590,10590,10590,10590,0
|
|
20240808,171200,2735117190,10590,10590,10590,10590,0
|
|
20240808,171100,2735117190,10590,10590,10590,10590,0
|
|
20240808,171000,2735117190,10590,10590,10590,10590,0
|
|
20240808,170900,2735117190,10590,10590,10590,10590,0
|
|
20240808,170800,2735117190,10590,10590,10590,10590,0
|
|
20240808,170700,2735117190,10590,10590,10590,10590,0
|
|
20240808,170600,2735117190,10590,10590,10590,10590,0
|
|
20240808,170500,2735117190,10590,10590,10590,10590,0
|
|
20240808,170400,2735117190,10590,10590,10590,10590,0
|
|
20240808,170300,2735117190,10590,10590,10590,10590,0
|
|
20240808,170200,2735117190,10590,10590,10590,10590,0
|
|
20240808,170100,2735117190,10590,10590,10590,10590,0
|
|
20240808,170000,2735117190,10590,10590,10590,10590,0
|
|
20240808,165900,2735117190,10590,10590,10590,10590,0
|
|
20240808,165800,2735117190,10590,10590,10590,10590,0
|
|
20240808,165700,2735117190,10590,10590,10590,10590,0
|
|
20240808,165600,2735117190,10590,10590,10590,10590,0
|
|
20240808,165500,2735117190,10590,10590,10590,10590,0
|
|
20240808,165400,2735117190,10590,10590,10590,10590,0
|
|
20240808,165300,2735117190,10590,10590,10590,10590,0
|
|
20240808,165200,2735117190,10590,10590,10590,10590,0
|
|
20240808,165100,2735117190,10590,10590,10590,10590,0
|
|
20240808,165000,2735117190,10590,10590,10590,10590,0
|
|
20240808,164900,2735117190,10590,10590,10590,10590,3209
|
|
20240808,164800,2735117190,10590,10590,10590,10590,0
|
|
20240808,164700,2735117190,10590,10590,10590,10590,0
|
|
20240808,164600,2735117190,10590,10590,10590,10590,0
|
|
20240808,164500,2735117190,10590,10590,10590,10590,0
|
|
20240808,164400,2735117190,10590,10590,10590,10590,0
|
|
20240808,164300,2735117190,10590,10590,10590,10590,0
|
|
20240808,164200,2735117190,10590,10590,10590,10590,0
|
|
20240808,164100,2735117190,10590,10590,10590,10590,0
|
|
20240808,164000,2735117190,10590,10590,10590,10590,0
|
|
20240808,163900,2735117190,10590,10590,10590,10590,0
|
|
20240808,163800,2735117190,10590,10590,10590,10590,0
|
|
20240808,163700,2735117190,10590,10590,10590,10590,0
|
|
20240808,163600,2735117190,10590,10590,10590,10590,0
|
|
20240808,163500,2735117190,10590,10590,10590,10590,0
|
|
20240808,163400,2735117190,10590,10590,10590,10590,0
|
|
20240808,163300,2735117190,10590,10590,10590,10590,0
|
|
20240808,163200,2735117190,10590,10590,10590,10590,0
|
|
20240808,163100,2735117190,10590,10590,10590,10590,0
|
|
20240808,163000,2735117190,10590,10590,10590,10590,0
|
|
20240808,162900,2735117190,10590,10590,10590,10590,0
|
|
20240808,162800,2735117190,10590,10590,10590,10590,0
|
|
20240808,162700,2735117190,10590,10590,10590,10590,0
|
|
20240808,162600,2735117190,10590,10590,10590,10590,0
|
|
20240808,162500,2735117190,10590,10590,10590,10590,0
|
|
20240808,162400,2735117190,10590,10590,10590,10590,0
|
|
20240808,162300,2735117190,10590,10590,10590,10590,0
|
|
20240808,162200,2735117190,10590,10590,10590,10590,0
|
|
20240808,162100,2735117190,10590,10590,10590,10590,0
|
|
20240808,162000,2735117190,10590,10590,10590,10590,0
|
|
20240808,161900,2735117190,10590,10590,10590,10590,3209
|
|
20240808,161800,2735117190,10590,10590,10590,10590,0
|
|
20240808,161700,2735117190,10590,10590,10590,10590,0
|
|
20240808,161600,2735117190,10590,10590,10590,10590,0
|
|
20240808,161500,2735117190,10590,10590,10590,10590,0
|
|
20240808,161400,2735117190,10590,10590,10590,10590,0
|
|
20240808,161300,2735117190,10590,10590,10590,10590,0
|
|
20240808,161200,2735117190,10590,10590,10590,10590,0
|
|
20240808,161100,2735117190,10590,10590,10590,10590,0
|
|
20240808,161000,2735117190,10590,10590,10590,10590,0
|
|
20240808,160900,2735117190,10590,10590,10590,10590,0
|
|
20240808,160800,2735117190,10590,10590,10590,10590,0
|
|
20240808,160700,2735117190,10590,10590,10590,10590,0
|
|
20240808,160600,2735117190,10590,10590,10590,10590,0
|
|
20240808,160500,2735117190,10590,10590,10590,10590,0
|
|
20240808,160400,2735117190,10590,10590,10590,10590,0
|
|
20240808,160300,2735117190,10590,10590,10590,10590,0
|
|
20240808,160200,2735117190,10590,10590,10590,10590,0
|
|
20240808,160100,2735117190,10590,10590,10590,10590,0
|
|
20240808,160000,2735117190,10590,10590,10590,10590,0
|
|
20240808,155900,2735117190,10590,10590,10590,10590,0
|
|
20240808,155800,2735117190,10590,10590,10590,10590,0
|
|
20240808,155700,2735117190,10590,10590,10590,10590,0
|
|
20240808,155600,2735117190,10590,10590,10590,10590,0
|
|
20240808,155500,2735117190,10590,10590,10590,10590,0
|
|
20240808,155400,2735117190,10590,10590,10590,10590,0
|
|
20240808,155300,2735117190,10590,10590,10590,10590,0
|
|
20240808,155200,2735117190,10590,10590,10590,10590,0
|
|
20240808,155100,2735117190,10590,10590,10590,10590,0
|
|
20240808,155000,2735117190,10590,10590,10590,10590,0
|
|
20240808,154900,2735117190,10590,10590,10590,10590,3209
|
|
20240808,154800,2735117190,10590,10590,10590,10590,0
|
|
20240808,154700,2735117190,10590,10590,10590,10590,0
|
|
20240808,154600,2735117190,10590,10590,10590,10590,0
|
|
20240808,154500,2735117190,10590,10590,10590,10590,0
|
|
20240808,154400,2735117190,10590,10590,10590,10590,0
|
|
20240808,154300,2735117190,10590,10590,10590,10590,0
|
|
20240808,154200,2735117190,10590,10590,10590,10590,0
|
|
20240808,154100,2735117190,10590,10590,10590,10590,0
|
|
20240808,154000,2735117190,10590,10590,10590,10590,0
|
|
20240808,153900,2735117190,10590,10590,10590,10590,0
|
|
20240808,153800,2735117190,10590,10590,10590,10590,0
|
|
20240808,153700,2735117190,10590,10590,10590,10590,0
|
|
20240808,153600,2735117190,10590,10590,10590,10590,0
|
|
20240808,153500,2735117190,10590,10590,10590,10590,0
|
|
20240808,153400,2735117190,10590,10590,10590,10590,0
|
|
20240808,153300,2735117190,10590,10590,10590,10590,0
|
|
20240808,153200,2735117190,10590,10590,10590,10590,0
|
|
20240808,153100,2735117190,10590,10590,10590,10590,0
|
|
20240808,153000,2735117190,10590,10590,10590,10590,3209
|
|
20240808,152900,2701133880,10580,10580,10580,10580,0
|
|
20240808,152800,2701133880,10580,10580,10580,10580,0
|
|
20240808,152700,2701133880,10580,10580,10580,10580,0
|
|
20240808,152600,2701133880,10580,10580,10580,10580,0
|
|
20240808,152500,2701133880,10580,10580,10580,10580,0
|
|
20240808,152400,2701133880,10580,10580,10580,10580,0
|
|
20240808,152300,2701133880,10580,10580,10580,10580,0
|
|
20240808,152200,2701133880,10580,10580,10580,10580,0
|
|
20240808,152100,2701133880,10580,10580,10580,10580,0
|
|
20240808,152000,2701133880,10580,10580,10580,10580,0
|
|
20240808,151900,2701133880,10580,10550,10580,10540,1211
|
|
20240808,151800,2688339600,10550,10580,10580,10550,2001
|
|
20240808,151700,2667210890,10580,10560,10580,10560,982
|
|
20240808,151600,2656832440,10560,10550,10560,10550,405
|
|
20240808,151500,2652558590,10550,10550,10550,10550,481
|
|
20240808,151400,2647484040,10540,10550,10550,10540,647
|
|
20240808,151300,2640661190,10580,10540,10580,10540,1983
|
|
20240808,151200,2619718340,10550,10510,10550,10510,3335
|
|
20240808,151100,2584597180,10510,10520,10520,10510,400
|
|
20240808,151000,2580389750,10520,10520,10520,10510,196
|
|
20240808,150900,2578328230,10510,10500,10520,10500,845
|
|
20240808,150800,2569454330,10510,10500,10510,10500,169
|
|
20240808,150700,2567678170,10500,10510,10510,10500,120
|
|
20240808,150600,2566417970,10510,10500,10510,10500,515
|
|
20240808,150500,2561010370,10510,10500,10510,10500,127
|
|
20240808,150400,2559676670,10510,10510,10510,10500,292
|
|
20240808,150300,2556607760,10510,10520,10520,10500,117
|
|
20240808,150200,2555378200,10520,10510,10530,10510,231
|
|
20240808,150100,2552948150,10510,10510,10530,10510,423
|
|
20240808,150000,2548501340,10510,10510,10510,10510,206
|
|
20240808,145900,2546336280,10500,10500,10500,10500,63
|
|
20240808,145800,2545674780,10510,10500,10510,10500,160
|
|
20240808,145700,2543993220,10510,10530,10530,10510,135
|
|
20240808,145600,2542571810,10530,10530,10530,10530,35
|
|
20240808,145500,2542203260,10540,10530,10540,10500,376
|
|
20240808,145400,2538250720,10500,10500,10500,10500,0
|
|
20240808,145300,2538250720,10500,10500,10510,10500,563
|
|
20240808,145200,2532339170,10500,10510,10510,10500,252
|
|
20240808,145100,2529692440,10510,10510,10510,10510,0
|
|
20240808,145000,2529692440,10510,10510,10510,10500,2481
|
|
20240808,144900,2503623810,10510,10510,10510,10500,613
|
|
20240808,144800,2497183730,10510,10500,10510,10500,46
|
|
20240808,144700,2496700630,10500,10510,10510,10500,9
|
|
20240808,144600,2496606080,10510,10540,10540,10510,102
|
|
20240808,144500,2495531060,10540,10540,10540,10540,2
|
|
20240808,144400,2495509980,10540,10500,10540,10500,343
|
|
20240808,144300,2491900960,10500,10520,10530,10500,202
|
|
20240808,144200,2489775940,10520,10490,10520,10490,671
|
|
20240808,144100,2482731440,10490,10480,10490,10480,1365
|
|
20240808,144000,2468425520,10480,10490,10490,10480,336
|
|
20240808,143900,2464901380,10490,10500,10500,10490,545
|
|
20240808,143800,2459181300,10500,10510,10510,10500,517
|
|
20240808,143700,2453751330,10520,10520,10520,10510,12
|
|
20240808,143600,2453625100,10520,10540,10540,10520,708
|
|
20240808,143500,2446174140,10540,10530,10540,10520,1357
|
|
20240808,143400,2431880260,10530,10520,10530,10520,324
|
|
20240808,143300,2428470620,10520,10520,10520,10520,6
|
|
20240808,143200,2428407500,10520,10510,10520,10510,304
|
|
20240808,143100,2425211860,10510,10490,10510,10490,48
|
|
20240808,143000,2424708210,10500,10500,10500,10500,127
|
|
20240808,142900,2423374710,10500,10490,10500,10490,24
|
|
20240808,142800,2423122740,10500,10500,10500,10500,450
|
|
20240808,142700,2418397740,10490,10500,10510,10490,479
|
|
20240808,142600,2413369680,10500,10500,10500,10500,582
|
|
20240808,142500,2407258680,10500,10500,10500,10500,53
|
|
20240808,142400,2406702180,10500,10480,10500,10480,1324
|
|
20240808,142300,2392802120,10480,10480,10480,10480,0
|
|
20240808,142200,2392802120,10480,10480,10480,10480,1
|
|
20240808,142100,2392791640,10480,10480,10480,10480,31
|
|
20240808,142000,2392466760,10470,10490,10490,10470,2636
|
|
20240808,141900,2364853790,10490,10490,10490,10480,64
|
|
20240808,141800,2364182720,10470,10480,10490,10470,53
|
|
20240808,141700,2363627770,10470,10470,10470,10470,700
|
|
20240808,141600,2356298770,10470,10470,10470,10470,21
|
|
20240808,141500,2356078900,10460,10490,10500,10460,583
|
|
20240808,141400,2349973220,10490,10480,10490,10480,100
|
|
20240808,141300,2348924420,10470,10470,10470,10470,31
|
|
20240808,141200,2348599850,10480,10470,10480,10470,12
|
|
20240808,141100,2348474170,10470,10470,10470,10470,64
|
|
20240808,141000,2347804090,10460,10470,10470,10460,168
|
|
20240808,140900,2346046760,10460,10470,10470,10460,17
|
|
20240808,140800,2345868840,10480,10470,10480,10470,2
|
|
20240808,140700,2345847890,10470,10470,10470,10470,1
|
|
20240808,140600,2345837420,10470,10470,10470,10470,1
|
|
20240808,140500,2345826950,10480,10480,10480,10480,105
|
|
20240808,140400,2344726550,10480,10480,10480,10480,0
|
|
20240808,140300,2344726550,10480,10460,10480,10460,206
|
|
20240808,140200,2342571540,10460,10460,10460,10460,80
|
|
20240808,140100,2341734740,10480,10480,10480,10480,38
|
|
20240808,140000,2341336500,10490,10490,10490,10490,556
|
|
20240808,135900,2335504060,10490,10490,10490,10490,1
|
|
20240808,135800,2335493570,10470,10470,10470,10470,1
|
|
20240808,135700,2335483100,10450,10450,10450,10450,0
|
|
20240808,135600,2335483100,10450,10450,10450,10450,3
|
|
20240808,135500,2335451750,10450,10450,10450,10450,214
|
|
20240808,135400,2333215450,10440,10440,10440,10440,417
|
|
20240808,135300,2328861970,10430,10440,10440,10430,112
|
|
20240808,135200,2327693800,10440,10430,10440,10430,79
|
|
20240808,135100,2326869240,10440,10440,10440,10440,2
|
|
20240808,135000,2326848360,10440,10440,10440,10440,1
|
|
20240808,134900,2326837920,10440,10410,10440,10410,430
|
|
20240808,134800,2322360720,10410,10420,10430,10400,1378
|
|
20240808,134700,2308013740,10420,10420,10430,10420,150
|
|
20240808,134600,2306449690,10410,10420,10420,10410,240
|
|
20240808,134500,2303948930,10420,10420,10420,10420,381
|
|
20240808,134400,2299978910,10430,10420,10430,10420,418
|
|
20240808,134300,2295622190,10420,10430,10430,10420,330
|
|
20240808,134200,2292181540,10440,10440,10440,10440,0
|
|
20240808,134100,2292181540,10440,10440,10440,10440,0
|
|
20240808,134000,2292181540,10440,10430,10440,10430,72
|
|
20240808,133900,2291429960,10440,10430,10440,10430,62
|
|
20240808,133800,2290782720,10410,10420,10420,10410,634
|
|
20240808,133700,2284179820,10430,10450,10450,10430,855
|
|
20240808,133600,2275254860,10490,10460,10490,10450,333
|
|
20240808,133500,2271774080,10460,10460,10460,10460,184
|
|
20240808,133400,2269849440,10510,10510,10510,10510,100
|
|
20240808,133300,2268798440,10510,10510,10510,10510,33
|
|
20240808,133200,2268451610,10510,10510,10510,10510,401
|
|
20240808,133100,2264237100,10490,10510,10510,10490,2274
|
|
20240808,133000,2240351890,10540,10510,10550,10510,1407
|
|
20240808,132900,2225557530,10550,10530,10550,10530,384
|
|
20240808,132800,2221513960,10530,10530,10530,10530,128
|
|
20240808,132700,2220166120,10530,10540,10540,10520,252
|
|
20240808,132600,2217514050,10550,10540,10550,10540,113
|
|
20240808,132500,2216323020,10530,10500,10530,10500,359
|
|
20240808,132400,2212545210,10500,10490,10500,10490,561
|
|
20240808,132300,2206659780,10490,10490,10490,10490,0
|
|
20240808,132200,2206659780,10490,10490,10490,10490,1
|
|
20240808,132100,2206649290,10490,10480,10490,10480,91
|
|
20240808,132000,2205695190,10490,10490,10490,10490,0
|
|
20240808,131900,2205695190,10490,10490,10490,10460,202
|
|
20240808,131800,2203579210,10480,10490,10490,10460,471
|
|
20240808,131700,2198643460,10450,10490,10490,10450,16
|
|
20240808,131600,2198475700,10490,10480,10490,10480,21
|
|
20240808,131500,2198255610,10480,10480,10480,10480,120
|
|
20240808,131400,2196998010,10480,10480,10480,10480,20
|
|
20240808,131300,2196788410,10480,10480,10480,10480,0
|
|
20240808,131200,2196788410,10480,10440,10480,10440,11
|
|
20240808,131100,2196673530,10440,10490,10490,10440,2022
|
|
20240808,131000,2175560300,10490,10460,10490,10460,165
|
|
20240808,130900,2173832050,10450,10450,10450,10440,1207
|
|
20240808,130800,2161222820,10460,10460,10460,10460,0
|
|
20240808,130700,2161222820,10460,10460,10460,10460,78
|
|
20240808,130600,2160406940,10480,10480,10480,10480,0
|
|
20240808,130500,2160406940,10480,10480,10480,10480,0
|
|
20240808,130400,2160406940,10480,10450,10480,10450,5
|
|
20240808,130300,2160354660,10490,10490,10490,10490,2
|
|
20240808,130200,2160333680,10470,10470,10470,10460,686
|
|
20240808,130100,2153158030,10470,10490,10490,10470,222
|
|
20240808,130000,2150833650,10460,10500,10500,10460,154
|
|
20240808,125900,2149217450,10500,10510,10510,10470,518
|
|
20240808,125800,2143793920,10470,10470,10470,10470,10
|
|
20240808,125700,2143689220,10520,10470,10520,10460,197
|
|
20240808,125600,2141626950,10470,10510,10560,10460,1554
|
|
20240808,125500,2125335800,10560,10560,10560,10510,153
|
|
20240808,125400,2123725120,10560,10490,10560,10490,949
|
|
20240808,125300,2113730940,10530,10510,10530,10510,540
|
|
20240808,125200,2108049440,10540,10540,10540,10500,1093
|
|
20240808,125100,2096560790,10520,10520,10520,10520,101
|
|
20240808,125000,2095498270,10520,10520,10520,10520,10
|
|
20240808,124900,2095393070,10520,10510,10520,10510,15
|
|
20240808,124800,2095235370,10510,10500,10530,10500,5386
|
|
20240808,124700,2038655580,10500,10490,10500,10490,655
|
|
20240808,124600,2031781430,10500,10490,10500,10490,406
|
|
20240808,124500,2027522470,10490,10480,10490,10480,611
|
|
20240808,124400,2021115260,10480,10480,10480,10480,0
|
|
20240808,124300,2021115260,10480,10480,10480,10480,96
|
|
20240808,124200,2020109180,10480,10480,10480,10470,242
|
|
20240808,124100,2017573040,10460,10460,10460,10460,61
|
|
20240808,124000,2016934980,10480,10480,10480,10480,400
|
|
20240808,123900,2012742980,10480,10480,10480,10480,0
|
|
20240808,123800,2012742980,10480,10470,10480,10470,101
|
|
20240808,123700,2011684610,10470,10470,10470,10470,100
|
|
20240808,123600,2010637610,10470,10470,10470,10470,100
|
|
20240808,123500,2009590610,10470,10470,10470,10470,10
|
|
20240808,123400,2009485910,10450,10450,10450,10450,0
|
|
20240808,123300,2009485910,10450,10450,10450,10450,726
|
|
20240808,123200,2001899210,10460,10460,10460,10460,26
|
|
20240808,123100,2001627250,10450,10450,10450,10450,120
|
|
20240808,123000,2000373250,10460,10480,10480,10460,112
|
|
20240808,122900,1999199510,10450,10450,10450,10450,0
|
|
20240808,122800,1999199510,10450,10450,10450,10450,0
|
|
20240808,122700,1999199510,10450,10460,10460,10450,409
|
|
20240808,122600,1994924320,10450,10460,10480,10450,630
|
|
20240808,122500,1988334380,10450,10450,10450,10450,1
|
|
20240808,122400,1988323930,10450,10440,10450,10420,1017
|
|
20240808,122300,1977710520,10450,10450,10450,10450,101
|
|
20240808,122200,1976655070,10450,10440,10450,10440,27
|
|
20240808,122100,1976373120,10430,10440,10440,10430,61
|
|
20240808,122000,1975736790,10440,10430,10450,10430,449
|
|
20240808,121900,1971048760,10460,10460,10460,10460,1002
|
|
20240808,121800,1960567840,10460,10430,10460,10430,139
|
|
20240808,121700,1959118040,10460,10460,10460,10460,2
|
|
20240808,121600,1959097120,10460,10450,10460,10450,369
|
|
20240808,121500,1955238160,10450,10450,10450,10450,3
|
|
20240808,121400,1955206810,10450,10450,10450,10450,368
|
|
20240808,121300,1951361210,10450,10410,10450,10410,254
|
|
20240808,121200,1948716590,10410,10410,10410,10410,0
|
|
20240808,121100,1948716590,10410,10440,10440,10410,2
|
|
20240808,121000,1948695740,10400,10420,10420,10400,486
|
|
20240808,120900,1943637100,10420,10430,10430,10420,137
|
|
20240808,120800,1942209360,10440,10440,10450,10430,22
|
|
20240808,120700,1941979540,10450,10450,10450,10370,2002
|
|
20240808,120600,1921175980,10400,10460,10460,10400,1064
|
|
20240808,120500,1910093110,10460,10430,10460,10430,11
|
|
20240808,120400,1909978350,10460,10460,10460,10460,20
|
|
20240808,120300,1909769150,10460,10450,10460,10400,1038
|
|
20240808,120200,1898952320,10430,10430,10430,10430,34
|
|
20240808,120100,1898597700,10430,10430,10430,10430,32
|
|
20240808,120000,1898263940,10430,10430,10430,10420,137
|
|
20240808,115900,1896836130,10430,10430,10430,10430,3
|
|
20240808,115800,1896804840,10430,10390,10430,10390,21
|
|
20240808,115700,1896586610,10430,10430,10430,10430,1
|
|
20240808,115600,1896576180,10390,10390,10390,10390,128
|
|
20240808,115500,1895246260,10400,10400,10400,10400,742
|
|
20240808,115400,1887529460,10430,10400,10430,10400,504
|
|
20240808,115300,1882278800,10400,10410,10430,10400,940
|
|
20240808,115200,1872502670,10400,10410,10410,10400,174
|
|
20240808,115100,1870692110,10410,10420,10430,10410,1111
|
|
20240808,115000,1859126420,10430,10460,10460,10430,21
|
|
20240808,114900,1858907300,10430,10420,10430,10410,38
|
|
20240808,114800,1858511580,10430,10430,10430,10430,0
|
|
20240808,114700,1858511580,10430,10430,10430,10430,50
|
|
20240808,114600,1857990080,10430,10470,10470,10400,532
|
|
20240808,114500,1852450660,10470,10430,10470,10430,568
|
|
20240808,114400,1846526380,10430,10430,10430,10430,71
|
|
20240808,114300,1845785850,10430,10430,10430,10420,15
|
|
20240808,114200,1845629420,10430,10430,10430,10420,181
|
|
20240808,114100,1843742620,10430,10420,10430,10420,1879
|
|
20240808,114000,1824163410,10420,10420,10420,10420,0
|
|
20240808,113900,1824163410,10420,10420,10420,10410,834
|
|
20240808,113800,1815475010,10420,10420,10420,10400,340
|
|
20240808,113700,1811935460,10430,10420,10430,10420,25
|
|
20240808,113600,1811674760,10420,10410,10420,10410,153
|
|
20240808,113500,1810081520,10420,10440,10440,10410,1290
|
|
20240808,113400,1796644050,10470,10480,10480,10430,368
|
|
20240808,113300,1792805220,10480,10440,10480,10440,643
|
|
20240808,113200,1786091300,10480,10480,10480,10480,1
|
|
20240808,113100,1786080820,10440,10480,10480,10440,327
|
|
20240808,113000,1782665320,10450,10450,10450,10450,100
|
|
20240808,112900,1781620320,10480,10480,10480,10480,117
|
|
20240808,112800,1780394160,10480,10490,10490,10450,1595
|
|
20240808,112700,1763713050,10490,10490,10490,10490,5
|
|
20240808,112600,1763660600,10490,10490,10490,10460,95
|
|
20240808,112500,1762666120,10480,10490,10490,10480,12
|
|
20240808,112400,1762540250,10490,10490,10490,10490,20
|
|
20240808,112300,1762330450,10490,10490,10490,10450,393
|
|
20240808,112200,1758219400,10490,10490,10490,10490,22
|
|
20240808,112100,1757988620,10500,10500,10500,10490,1239
|
|
20240808,112000,1744982940,10500,10480,10500,10470,1527
|
|
20240808,111900,1728964720,10480,10480,10480,10480,2
|
|
20240808,111800,1728943760,10480,10460,10480,10460,177
|
|
20240808,111700,1727090670,10470,10460,10470,10460,17
|
|
20240808,111600,1726912840,10470,10470,10470,10470,52
|
|
20240808,111500,1726368400,10470,10440,10470,10440,11
|
|
20240808,111400,1726253530,10470,10440,10470,10440,3
|
|
20240808,111300,1726222180,10470,10470,10470,10470,0
|
|
20240808,111200,1726222180,10470,10470,10470,10470,0
|
|
20240808,111100,1726222180,10470,10470,10470,10470,101
|
|
20240808,111000,1725164710,10470,10460,10470,10460,3
|
|
20240808,110900,1725133320,10460,10440,10460,10430,21
|
|
20240808,110800,1724914180,10460,10460,10460,10460,293
|
|
20240808,110700,1721849400,10470,10470,10470,10470,4
|
|
20240808,110600,1721807520,10470,10470,10470,10460,77
|
|
20240808,110500,1721001360,10460,10470,10470,10460,471
|
|
20240808,110400,1716073930,10470,10450,10470,10430,795
|
|
20240808,110300,1707776130,10450,10450,10450,10430,114
|
|
20240808,110200,1706587030,10460,10410,10460,10400,330
|
|
20240808,110100,1703153670,10410,10460,10460,10410,833
|
|
20240808,110000,1694465820,10460,10470,10470,10420,395
|
|
20240808,105900,1690345040,10470,10460,10470,10460,96
|
|
20240808,105800,1689340870,10460,10460,10470,10440,1843
|
|
20240808,105700,1670068000,10460,10440,10460,10430,875
|
|
20240808,105600,1660935560,10440,10440,10440,10440,1283
|
|
20240808,105500,1647541040,10440,10400,10440,10400,464
|
|
20240808,105400,1642701440,10430,10430,10430,10430,1
|
|
20240808,105300,1642691010,10430,10400,10430,10400,555
|
|
20240808,105200,1636918440,10430,10430,10430,10430,215
|
|
20240808,105100,1634675990,10430,10420,10430,10410,314
|
|
20240808,105000,1631404140,10420,10420,10420,10420,11
|
|
20240808,104900,1631289520,10400,10400,10420,10400,156
|
|
20240808,104800,1629667100,10420,10430,10430,10400,311
|
|
20240808,104700,1626431730,10430,10400,10430,10400,650
|
|
20240808,104600,1619671700,10430,10430,10430,10430,5
|
|
20240808,104500,1619619550,10430,10430,10430,10430,38
|
|
20240808,104400,1619223210,10450,10450,10450,10450,0
|
|
20240808,104300,1619223210,10450,10450,10450,10450,0
|
|
20240808,104200,1619223210,10450,10400,10450,10370,1158
|
|
20240808,104100,1607178570,10370,10370,10370,10370,10
|
|
20240808,104000,1607074870,10360,10370,10370,10360,136
|
|
20240808,103900,1605665900,10360,10360,10360,10360,307
|
|
20240808,103800,1602485380,10360,10360,10360,10360,268
|
|
20240808,103700,1599708900,10360,10360,10360,10360,0
|
|
20240808,103600,1599708900,10360,10380,10380,10350,1488
|
|
20240808,103500,1584285120,10380,10380,10380,10380,147
|
|
20240808,103400,1582759260,10380,10390,10390,10380,242
|
|
20240808,103300,1580245630,10400,10400,10400,10400,5
|
|
20240808,103200,1580193630,10400,10410,10410,10400,626
|
|
20240808,103100,1573681560,10410,10440,10440,10410,186
|
|
20240808,103000,1571741230,10430,10430,10430,10430,27
|
|
20240808,102900,1571459620,10430,10470,10470,10430,289
|
|
20240808,102800,1568438150,10430,10470,10470,10430,69
|
|
20240808,102700,1567717720,10450,10480,10480,10450,1282
|
|
20240808,102600,1554317640,10460,10430,10460,10430,922
|
|
20240808,102500,1544681030,10430,10410,10430,10410,135
|
|
20240808,102400,1543274960,10410,10400,10430,10400,187
|
|
20240808,102300,1541329480,10370,10390,10390,10370,328
|
|
20240808,102200,1537926120,10390,10430,10430,10390,1040
|
|
20240808,102100,1527107860,10460,10460,10460,10410,705
|
|
20240808,102000,1519745900,10480,10480,10480,10470,275
|
|
20240808,101900,1516863920,10480,10480,10490,10470,2205
|
|
20240808,101800,1493749610,10480,10490,10500,10480,1880
|
|
20240808,101700,1474031590,10490,10470,10490,10470,262
|
|
20240808,101600,1471285630,10470,10460,10470,10460,671
|
|
20240808,101500,1464261760,10460,10460,10460,10460,118
|
|
20240808,101400,1463027480,10460,10450,10460,10450,412
|
|
20240808,101300,1458719960,10420,10420,10420,10420,400
|
|
20240808,101200,1454551960,10420,10450,10450,10420,394
|
|
20240808,101100,1450442610,10450,10450,10450,10420,422
|
|
20240808,101000,1446043630,10470,10460,10470,10460,968
|
|
20240808,100900,1435913010,10470,10460,10470,10460,313
|
|
20240808,100800,1432636900,10450,10440,10450,10440,627
|
|
20240808,100700,1426086010,10430,10430,10440,10430,1184
|
|
20240808,100600,1413725320,10440,10450,10450,10430,310
|
|
20240808,100500,1410487940,10440,10400,10440,10400,2077
|
|
20240808,100400,1388822660,10400,10430,10430,10400,1598
|
|
20240808,100300,1372168570,10420,10400,10420,10400,530
|
|
20240808,100200,1366651770,10410,10400,10410,10360,100
|
|
20240808,100100,1365612780,10360,10360,10360,10360,0
|
|
20240808,100000,1365612780,10360,10390,10390,10360,967
|
|
20240808,095900,1355586410,10400,10430,10430,10370,3440
|
|
20240808,095800,1319810320,10430,10400,10430,10400,1041
|
|
20240808,095700,1308961780,10400,10400,10410,10400,208
|
|
20240808,095600,1306796530,10400,10420,10430,10400,152
|
|
20240808,095500,1305214000,10400,10330,10400,10330,1601
|
|
20240808,095400,1288587330,10350,10330,10350,10330,150
|
|
20240808,095300,1287035690,10330,10330,10330,10330,305
|
|
20240808,095200,1283885040,10320,10310,10320,10310,468
|
|
20240808,095100,1279055510,10290,10300,10310,10290,431
|
|
20240808,095000,1274613200,10300,10270,10300,10260,306
|
|
20240808,094900,1271472130,10270,10270,10300,10260,1056
|
|
20240808,094800,1260621480,10260,10270,10280,10260,1042
|
|
20240808,094700,1249928630,10270,10290,10290,10270,606
|
|
20240808,094600,1243703010,10290,10280,10290,10270,522
|
|
20240808,094500,1238338960,10280,10280,10280,10270,632
|
|
20240808,094400,1231842810,10300,10280,10300,10270,1468
|
|
20240808,094300,1216761150,10280,10260,10280,10260,189
|
|
20240808,094200,1214819230,10260,10320,10320,10260,8246
|
|
20240808,094100,1129929440,10310,10320,10330,10310,754
|
|
20240808,094000,1122155060,10320,10310,10320,10300,55
|
|
20240808,093900,1121588340,10310,10310,10330,10310,953
|
|
20240808,093800,1111760510,10320,10320,10320,10320,104
|
|
20240808,093700,1110687230,10320,10340,10340,10320,323
|
|
20240808,093600,1107353140,10340,10330,10340,10320,619
|
|
20240808,093500,1100963670,10320,10330,10330,10320,410
|
|
20240808,093400,1096728910,10320,10360,10360,10320,4948
|
|
20240808,093300,1045585000,10380,10380,10400,10380,1293
|
|
20240808,093200,1032151780,10380,10350,10380,10350,1228
|
|
20240808,093100,1019426440,10350,10360,10360,10320,434
|
|
20240808,093000,1014935040,10320,10320,10340,10320,1009
|
|
20240808,092900,1004510590,10320,10350,10350,10320,907
|
|
20240808,092800,995135780,10360,10350,10370,10350,382
|
|
20240808,092700,991178090,10350,10320,10360,10310,3207
|
|
20240808,092600,958031650,10350,10340,10350,10320,4211
|
|
20240808,092500,914525460,10360,10350,10370,10330,648
|
|
20240808,092400,907824630,10350,10370,10370,10350,4491
|
|
20240808,092300,861309980,10370,10390,10400,10370,3750
|
|
20240808,092200,822401310,10400,10390,10400,10390,427
|
|
20240808,092100,817962510,10390,10380,10390,10380,1004
|
|
20240808,092000,807533570,10380,10380,10380,10380,908
|
|
20240808,091900,798108530,10380,10390,10390,10380,1515
|
|
20240808,091800,782377490,10410,10390,10410,10380,346
|
|
20240808,091700,778783200,10370,10430,10430,10370,3293
|
|
20240808,091600,744589400,10400,10420,10420,10400,1394
|
|
20240808,091500,730079330,10410,10400,10440,10400,687
|
|
20240808,091400,722925480,10400,10400,10410,10400,752
|
|
20240808,091300,715102580,10390,10410,10420,10390,1695
|
|
20240808,091200,697483430,10430,10420,10430,10400,4629
|
|
20240808,091100,649293340,10430,10420,10440,10420,3119
|
|
20240808,091000,616758170,10430,10480,10490,10400,3107
|
|
20240808,090900,584324090,10470,10440,10470,10380,2320
|
|
20240808,090800,560149400,10440,10370,10440,10360,5879
|
|
20240808,090700,499185290,10370,10400,10400,10370,4138
|
|
20240808,090600,456203610,10410,10450,10450,10400,1314
|
|
20240808,090500,442523020,10430,10460,10460,10400,3430
|
|
20240808,090400,406810300,10470,10450,10560,10390,2305
|
|
20240808,090300,382766290,10450,10400,10640,10360,2638
|
|
20240808,090200,355253150,10340,10310,10390,10280,3724
|
|
20240808,090100,316830620,10330,10400,10400,10250,8276
|
|
20240808,090000,231572190,10370,10430,10430,10210,21981
|