592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184900,5505345420,10970,10970,10970,10970,7422
|
|
20240809,184800,5505345420,10970,10970,10970,10970,0
|
|
20240809,184700,5505345420,10970,10970,10970,10970,0
|
|
20240809,184600,5505345420,10970,10970,10970,10970,0
|
|
20240809,184500,5505345420,10970,10970,10970,10970,0
|
|
20240809,184400,5505345420,10970,10970,10970,10970,0
|
|
20240809,184300,5505345420,10970,10970,10970,10970,0
|
|
20240809,184200,5505345420,10970,10970,10970,10970,0
|
|
20240809,184100,5505345420,10970,10970,10970,10970,0
|
|
20240809,184000,5505345420,10970,10970,10970,10970,0
|
|
20240809,183900,5505345420,10970,10970,10970,10970,0
|
|
20240809,183800,5505345420,10970,10970,10970,10970,0
|
|
20240809,183700,5505345420,10970,10970,10970,10970,0
|
|
20240809,183600,5505345420,10970,10970,10970,10970,0
|
|
20240809,183500,5505345420,10970,10970,10970,10970,0
|
|
20240809,183400,5505345420,10970,10970,10970,10970,0
|
|
20240809,183300,5505345420,10970,10970,10970,10970,0
|
|
20240809,183200,5505345420,10970,10970,10970,10970,0
|
|
20240809,183100,5505345420,10970,10970,10970,10970,0
|
|
20240809,183000,5505345420,10970,10970,10970,10970,0
|
|
20240809,182900,5505345420,10970,10970,10970,10970,0
|
|
20240809,182800,5505345420,10970,10970,10970,10970,0
|
|
20240809,182700,5505345420,10970,10970,10970,10970,0
|
|
20240809,182600,5505345420,10970,10970,10970,10970,0
|
|
20240809,182500,5505345420,10970,10970,10970,10970,0
|
|
20240809,182400,5505345420,10970,10970,10970,10970,0
|
|
20240809,182300,5505345420,10970,10970,10970,10970,0
|
|
20240809,182200,5505345420,10970,10970,10970,10970,0
|
|
20240809,182100,5505345420,10970,10970,10970,10970,0
|
|
20240809,182000,5505345420,10970,10970,10970,10970,0
|
|
20240809,181900,5505345420,10970,10970,10970,10970,7422
|
|
20240809,181800,5505345420,10970,10970,10970,10970,0
|
|
20240809,181700,5505345420,10970,10970,10970,10970,0
|
|
20240809,181600,5505345420,10970,10970,10970,10970,0
|
|
20240809,181500,5505345420,10970,10970,10970,10970,0
|
|
20240809,181400,5505345420,10970,10970,10970,10970,0
|
|
20240809,181300,5505345420,10970,10970,10970,10970,0
|
|
20240809,181200,5505345420,10970,10970,10970,10970,0
|
|
20240809,181100,5505345420,10970,10970,10970,10970,0
|
|
20240809,181000,5505345420,10970,10970,10970,10970,0
|
|
20240809,180900,5505345420,10970,10970,10970,10970,0
|
|
20240809,180800,5505345420,10970,10970,10970,10970,0
|
|
20240809,180700,5505345420,10970,10970,10970,10970,0
|
|
20240809,180600,5505345420,10970,10970,10970,10970,0
|
|
20240809,180500,5505345420,10970,10970,10970,10970,0
|
|
20240809,180400,5505345420,10970,10970,10970,10970,0
|
|
20240809,180300,5505345420,10970,10970,10970,10970,0
|
|
20240809,180200,5505345420,10970,10970,10970,10970,0
|
|
20240809,180100,5505345420,10970,10970,10970,10970,0
|
|
20240809,180000,5505345420,10970,10970,10970,10970,0
|
|
20240809,175900,5505345420,10970,10970,10970,10970,0
|
|
20240809,175800,5505345420,10970,10970,10970,10970,0
|
|
20240809,175700,5505345420,10970,10970,10970,10970,0
|
|
20240809,175600,5505345420,10970,10970,10970,10970,0
|
|
20240809,175500,5505345420,10970,10970,10970,10970,0
|
|
20240809,175400,5505345420,10970,10970,10970,10970,0
|
|
20240809,175300,5505345420,10970,10970,10970,10970,0
|
|
20240809,175200,5505345420,10970,10970,10970,10970,0
|
|
20240809,175100,5505345420,10970,10970,10970,10970,0
|
|
20240809,175000,5505345420,10970,10970,10970,10970,0
|
|
20240809,174900,5505345420,10970,10970,10970,10970,7422
|
|
20240809,174800,5505345420,10970,10970,10970,10970,0
|
|
20240809,174700,5505345420,10970,10970,10970,10970,0
|
|
20240809,174600,5505345420,10970,10970,10970,10970,0
|
|
20240809,174500,5505345420,10970,10970,10970,10970,0
|
|
20240809,174400,5505345420,10970,10970,10970,10970,0
|
|
20240809,174300,5505345420,10970,10970,10970,10970,0
|
|
20240809,174200,5505345420,10970,10970,10970,10970,0
|
|
20240809,174100,5505345420,10970,10970,10970,10970,0
|
|
20240809,174000,5505345420,10970,10970,10970,10970,0
|
|
20240809,173900,5505345420,10970,10970,10970,10970,0
|
|
20240809,173800,5505345420,10970,10970,10970,10970,0
|
|
20240809,173700,5505345420,10970,10970,10970,10970,0
|
|
20240809,173600,5505345420,10970,10970,10970,10970,0
|
|
20240809,173500,5505345420,10970,10970,10970,10970,0
|
|
20240809,173400,5505345420,10970,10970,10970,10970,0
|
|
20240809,173300,5505345420,10970,10970,10970,10970,0
|
|
20240809,173200,5505345420,10970,10970,10970,10970,0
|
|
20240809,173100,5505345420,10970,10970,10970,10970,0
|
|
20240809,173000,5505345420,10970,10970,10970,10970,0
|
|
20240809,172900,5505345420,10970,10970,10970,10970,0
|
|
20240809,172800,5505345420,10970,10970,10970,10970,0
|
|
20240809,172700,5505345420,10970,10970,10970,10970,0
|
|
20240809,172600,5505345420,10970,10970,10970,10970,0
|
|
20240809,172500,5505345420,10970,10970,10970,10970,0
|
|
20240809,172400,5505345420,10970,10970,10970,10970,0
|
|
20240809,172300,5505345420,10970,10970,10970,10970,0
|
|
20240809,172200,5505345420,10970,10970,10970,10970,0
|
|
20240809,172100,5505345420,10970,10970,10970,10970,0
|
|
20240809,172000,5505345420,10970,10970,10970,10970,0
|
|
20240809,171900,5505345420,10970,10970,10970,10970,7422
|
|
20240809,171800,5505345420,10970,10970,10970,10970,0
|
|
20240809,171700,5505345420,10970,10970,10970,10970,0
|
|
20240809,171600,5505345420,10970,10970,10970,10970,0
|
|
20240809,171500,5505345420,10970,10970,10970,10970,0
|
|
20240809,171400,5505345420,10970,10970,10970,10970,0
|
|
20240809,171300,5505345420,10970,10970,10970,10970,0
|
|
20240809,171200,5505345420,10970,10970,10970,10970,0
|
|
20240809,171100,5505345420,10970,10970,10970,10970,0
|
|
20240809,171000,5505345420,10970,10970,10970,10970,0
|
|
20240809,170900,5505345420,10970,10970,10970,10970,0
|
|
20240809,170800,5505345420,10970,10970,10970,10970,0
|
|
20240809,170700,5505345420,10970,10970,10970,10970,0
|
|
20240809,170600,5505345420,10970,10970,10970,10970,0
|
|
20240809,170500,5505345420,10970,10970,10970,10970,0
|
|
20240809,170400,5505345420,10970,10970,10970,10970,0
|
|
20240809,170300,5505345420,10970,10970,10970,10970,0
|
|
20240809,170200,5505345420,10970,10970,10970,10970,0
|
|
20240809,170100,5505345420,10970,10970,10970,10970,0
|
|
20240809,170000,5505345420,10970,10970,10970,10970,0
|
|
20240809,165900,5505345420,10970,10970,10970,10970,0
|
|
20240809,165800,5505345420,10970,10970,10970,10970,0
|
|
20240809,165700,5505345420,10970,10970,10970,10970,0
|
|
20240809,165600,5505345420,10970,10970,10970,10970,0
|
|
20240809,165500,5505345420,10970,10970,10970,10970,0
|
|
20240809,165400,5505345420,10970,10970,10970,10970,0
|
|
20240809,165300,5505345420,10970,10970,10970,10970,0
|
|
20240809,165200,5505345420,10970,10970,10970,10970,0
|
|
20240809,165100,5505345420,10970,10970,10970,10970,0
|
|
20240809,165000,5505345420,10970,10970,10970,10970,0
|
|
20240809,164900,5505345420,10970,10970,10970,10970,7422
|
|
20240809,164800,5505345420,10970,10970,10970,10970,0
|
|
20240809,164700,5505345420,10970,10970,10970,10970,0
|
|
20240809,164600,5505345420,10970,10970,10970,10970,0
|
|
20240809,164500,5505345420,10970,10970,10970,10970,0
|
|
20240809,164400,5505345420,10970,10970,10970,10970,0
|
|
20240809,164300,5505345420,10970,10970,10970,10970,0
|
|
20240809,164200,5505345420,10970,10970,10970,10970,0
|
|
20240809,164100,5505345420,10970,10970,10970,10970,0
|
|
20240809,164000,5505345420,10970,10970,10970,10970,0
|
|
20240809,163900,5505345420,10970,10970,10970,10970,0
|
|
20240809,163800,5505345420,10970,10970,10970,10970,0
|
|
20240809,163700,5505345420,10970,10970,10970,10970,0
|
|
20240809,163600,5505345420,10970,10970,10970,10970,0
|
|
20240809,163500,5505345420,10970,10970,10970,10970,0
|
|
20240809,163400,5505345420,10970,10970,10970,10970,0
|
|
20240809,163300,5505345420,10970,10970,10970,10970,0
|
|
20240809,163200,5505345420,10970,10970,10970,10970,0
|
|
20240809,163100,5505345420,10970,10970,10970,10970,0
|
|
20240809,163000,5505345420,10970,10970,10970,10970,0
|
|
20240809,162900,5505345420,10970,10970,10970,10970,0
|
|
20240809,162800,5505345420,10970,10970,10970,10970,0
|
|
20240809,162700,5505345420,10970,10970,10970,10970,0
|
|
20240809,162600,5505345420,10970,10970,10970,10970,0
|
|
20240809,162500,5505345420,10970,10970,10970,10970,0
|
|
20240809,162400,5505345420,10970,10970,10970,10970,0
|
|
20240809,162300,5505345420,10970,10970,10970,10970,0
|
|
20240809,162200,5505345420,10970,10970,10970,10970,0
|
|
20240809,162100,5505345420,10970,10970,10970,10970,0
|
|
20240809,162000,5505345420,10970,10970,10970,10970,0
|
|
20240809,161900,5505345420,10970,10970,10970,10970,7422
|
|
20240809,161800,5505345420,10970,10970,10970,10970,0
|
|
20240809,161700,5505345420,10970,10970,10970,10970,0
|
|
20240809,161600,5505345420,10970,10970,10970,10970,0
|
|
20240809,161500,5505345420,10970,10970,10970,10970,0
|
|
20240809,161400,5505345420,10970,10970,10970,10970,0
|
|
20240809,161300,5505345420,10970,10970,10970,10970,0
|
|
20240809,161200,5505345420,10970,10970,10970,10970,0
|
|
20240809,161100,5505345420,10970,10970,10970,10970,0
|
|
20240809,161000,5505345420,10970,10970,10970,10970,0
|
|
20240809,160900,5505345420,10970,10970,10970,10970,0
|
|
20240809,160800,5505345420,10970,10970,10970,10970,0
|
|
20240809,160700,5505345420,10970,10970,10970,10970,0
|
|
20240809,160600,5505345420,10970,10970,10970,10970,0
|
|
20240809,160500,5505345420,10970,10970,10970,10970,0
|
|
20240809,160400,5505345420,10970,10970,10970,10970,0
|
|
20240809,160300,5505345420,10970,10970,10970,10970,0
|
|
20240809,160200,5505345420,10970,10970,10970,10970,0
|
|
20240809,160100,5505345420,10970,10970,10970,10970,0
|
|
20240809,160000,5505345420,10970,10970,10970,10970,0
|
|
20240809,155900,5505345420,10970,10970,10970,10970,0
|
|
20240809,155800,5505345420,10970,10970,10970,10970,0
|
|
20240809,155700,5505345420,10970,10970,10970,10970,0
|
|
20240809,155600,5505345420,10970,10970,10970,10970,0
|
|
20240809,155500,5505345420,10970,10970,10970,10970,0
|
|
20240809,155400,5505345420,10970,10970,10970,10970,0
|
|
20240809,155300,5505345420,10970,10970,10970,10970,0
|
|
20240809,155200,5505345420,10970,10970,10970,10970,0
|
|
20240809,155100,5505345420,10970,10970,10970,10970,0
|
|
20240809,155000,5505345420,10970,10970,10970,10970,0
|
|
20240809,154900,5505345420,10970,10970,10970,10970,7422
|
|
20240809,154800,5505345420,10970,10970,10970,10970,0
|
|
20240809,154700,5505345420,10970,10970,10970,10970,0
|
|
20240809,154600,5505345420,10970,10970,10970,10970,0
|
|
20240809,154500,5505345420,10970,10970,10970,10970,0
|
|
20240809,154400,5505345420,10970,10970,10970,10970,0
|
|
20240809,154300,5505345420,10970,10970,10970,10970,0
|
|
20240809,154200,5505345420,10970,10970,10970,10970,0
|
|
20240809,154100,5505345420,10970,10970,10970,10970,0
|
|
20240809,154000,5505345420,10970,10970,10970,10970,0
|
|
20240809,153900,5505345420,10970,10970,10970,10970,0
|
|
20240809,153800,5505345420,10970,10970,10970,10970,0
|
|
20240809,153700,5505345420,10970,10970,10970,10970,0
|
|
20240809,153600,5505345420,10970,10970,10970,10970,0
|
|
20240809,153500,5505345420,10970,10970,10970,10970,0
|
|
20240809,153400,5505345420,10970,10970,10970,10970,0
|
|
20240809,153300,5505345420,10970,10970,10970,10970,0
|
|
20240809,153200,5505345420,10970,10970,10970,10970,0
|
|
20240809,153100,5505345420,10970,10970,10970,10970,0
|
|
20240809,153000,5505345420,10970,10970,10970,10970,7422
|
|
20240809,152900,5423926080,11000,11000,11000,11000,0
|
|
20240809,152800,5423926080,11000,11000,11000,11000,0
|
|
20240809,152700,5423926080,11000,11000,11000,11000,0
|
|
20240809,152600,5423926080,11000,11000,11000,11000,0
|
|
20240809,152500,5423926080,11000,11000,11000,11000,0
|
|
20240809,152400,5423926080,11000,11000,11000,11000,0
|
|
20240809,152300,5423926080,11000,11000,11000,11000,0
|
|
20240809,152200,5423926080,11000,11000,11000,11000,0
|
|
20240809,152100,5423926080,11000,11000,11000,11000,0
|
|
20240809,152000,5423926080,11000,11000,11000,11000,0
|
|
20240809,151900,5423926080,11000,10990,11000,10960,2363
|
|
20240809,151800,5397977120,11000,11000,11010,10990,645
|
|
20240809,151700,5390883200,11010,10980,11010,10980,1059
|
|
20240809,151600,5379230830,11020,11000,11020,10980,950
|
|
20240809,151500,5368769800,11010,11010,11020,10990,3308
|
|
20240809,151400,5332384310,11010,11010,11020,11000,528
|
|
20240809,151300,5326571300,11010,10990,11010,10990,441
|
|
20240809,151200,5321715910,11010,11010,11010,11010,145
|
|
20240809,151100,5320119460,11010,10990,11010,10990,2104
|
|
20240809,151000,5296975790,11000,10980,11000,10980,238
|
|
20240809,150900,5294360230,10980,11000,11000,10960,1146
|
|
20240809,150800,5281792970,11000,11000,11000,10960,4488
|
|
20240809,150700,5232570410,11000,10990,11000,10990,197
|
|
20240809,150600,5230405370,10990,10990,10990,10960,6588
|
|
20240809,150500,5158163510,10990,10980,10990,10980,506
|
|
20240809,150400,5152607570,10990,10990,11000,10980,1411
|
|
20240809,150300,5137100830,10990,10990,11010,10980,786
|
|
20240809,150200,5128463760,11010,10990,11010,10990,422
|
|
20240809,150100,5123824740,11010,11010,11030,11000,560
|
|
20240809,150000,5117662110,11020,11000,11030,11000,451
|
|
20240809,145900,5112693630,11020,11020,11030,11000,309
|
|
20240809,145800,5109289160,11020,11030,11030,10980,341
|
|
20240809,145700,5105531380,11030,10990,11030,10960,5852
|
|
20240809,145600,5041302890,11000,11030,11060,11000,1085
|
|
20240809,145500,5029361580,11060,11030,11080,11030,391
|
|
20240809,145400,5025039390,11060,11050,11060,11030,746
|
|
20240809,145300,5016807320,11060,11090,11090,11060,168
|
|
20240809,145200,5014946450,11070,11090,11090,11070,154
|
|
20240809,145100,5013239670,11090,11090,11090,11070,457
|
|
20240809,145000,5008175840,11090,11090,11090,11080,510
|
|
20240809,144900,5002523260,11100,11090,11100,11090,145
|
|
20240809,144800,5000915110,11100,11100,11110,11090,84
|
|
20240809,144700,4999982780,11100,11100,11110,11100,870
|
|
20240809,144600,4990325240,11110,11120,11120,11110,184
|
|
20240809,144500,4988280980,11120,11110,11120,11110,835
|
|
20240809,144400,4979002780,11120,11110,11120,11110,1614
|
|
20240809,144300,4961065100,11110,11080,11110,11080,1403
|
|
20240809,144200,4945505710,11110,11100,11110,11030,776
|
|
20240809,144100,4936932080,11110,11110,11110,11080,1209
|
|
20240809,144000,4923533710,11110,11100,11110,11090,325
|
|
20240809,143900,4919927260,11100,11110,11110,11100,149
|
|
20240809,143800,4918273010,11110,11120,11120,11100,143
|
|
20240809,143700,4916685010,11120,11100,11120,11100,864
|
|
20240809,143600,4907087560,11100,11110,11110,11080,1339
|
|
20240809,143500,4892230720,11110,11120,11120,11110,197
|
|
20240809,143400,4890041280,11100,11100,11120,11100,156
|
|
20240809,143300,4888309660,11120,11110,11120,11100,405
|
|
20240809,143200,4883810550,11110,11090,11110,11090,631
|
|
20240809,143100,4876805580,11100,11080,11100,11080,551
|
|
20240809,143000,4870692740,11090,11080,11100,11080,293
|
|
20240809,142900,4867445270,11080,11070,11080,11070,481
|
|
20240809,142800,4862118300,11070,11080,11080,11070,25
|
|
20240809,142700,4861841500,11080,11080,11080,11080,276
|
|
20240809,142600,4858783420,11080,11090,11100,11080,978
|
|
20240809,142500,4847931530,11100,11090,11110,11090,4001
|
|
20240809,142400,4803513870,11100,11100,11100,11100,179
|
|
20240809,142300,4801526970,11110,11110,11110,11100,464
|
|
20240809,142200,4796375070,11120,11120,11120,11110,179
|
|
20240809,142100,4794384620,11120,11090,11120,11090,1717
|
|
20240809,142000,4775318470,11110,11100,11110,11100,526
|
|
20240809,141900,4769479830,11120,11110,11120,11100,532
|
|
20240809,141800,4763572490,11110,11100,11110,11080,1123
|
|
20240809,141700,4751111740,11110,11090,11110,11090,96
|
|
20240809,141600,4750047080,11110,11110,11110,11100,23
|
|
20240809,141500,4749791570,11110,11120,11120,11080,366
|
|
20240809,141400,4745732390,11120,11130,11130,11080,487
|
|
20240809,141300,4740335950,11130,11140,11140,11090,2095
|
|
20240809,141200,4717081110,11140,11100,11140,11100,397
|
|
20240809,141100,4712664130,11100,11150,11150,11100,407
|
|
20240809,141000,4708136240,11150,11170,11170,11100,623
|
|
20240809,140900,4701199950,11170,11080,11190,11080,13766
|
|
20240809,140800,4548113710,11080,11070,11080,11070,1733
|
|
20240809,140700,4528927890,11070,11040,11070,11040,1030
|
|
20240809,140600,4517542710,11050,11050,11050,11050,6
|
|
20240809,140500,4517476410,11060,11060,11060,11060,224
|
|
20240809,140400,4514998970,11040,11050,11050,11030,79
|
|
20240809,140300,4514127140,11060,11060,11060,11060,594
|
|
20240809,140200,4507557500,11060,11030,11060,11030,1151
|
|
20240809,140100,4494841500,11040,11000,11050,11000,3351
|
|
20240809,140000,4457924160,11000,10960,11000,10960,2216
|
|
20240809,135900,4433609730,10970,10970,10970,10970,291
|
|
20240809,135800,4430417460,10970,10940,10970,10940,317
|
|
20240809,135700,4426949210,10930,10940,10960,10930,453
|
|
20240809,135600,4421993630,10940,10980,10980,10930,5178
|
|
20240809,135500,4365390770,10950,10930,10950,10930,57
|
|
20240809,135400,4364767340,10940,10980,10980,10940,241
|
|
20240809,135300,4362130710,10990,11000,11000,10930,4143
|
|
20240809,135200,4316831870,10960,11000,11030,10960,782
|
|
20240809,135100,4308242140,11000,11010,11010,10980,721
|
|
20240809,135000,4300310660,11030,11030,11030,11030,7
|
|
20240809,134900,4300233450,11030,11030,11030,11030,0
|
|
20240809,134800,4300233450,11030,11020,11030,10970,4767
|
|
20240809,134700,4247933450,10970,11010,11020,10970,689
|
|
20240809,134600,4240359620,11020,11000,11020,11000,229
|
|
20240809,134500,4237838300,11000,11030,11030,11000,97
|
|
20240809,134400,4236768870,11030,10960,11040,10940,3554
|
|
20240809,134300,4197773760,10960,10980,10980,10960,731
|
|
20240809,134200,4189756170,10990,11060,11060,10990,818
|
|
20240809,134100,4180765630,11060,11020,11060,10990,519
|
|
20240809,134000,4175052340,11060,11060,11060,11030,134
|
|
20240809,133900,4173571470,11060,11020,11060,11020,223
|
|
20240809,133800,4171107630,11040,11050,11050,11020,34
|
|
20240809,133700,4170732160,11050,11060,11060,11010,337
|
|
20240809,133600,4167006250,11050,10990,11050,10980,524
|
|
20240809,133500,4161239480,11050,11030,11060,10970,131
|
|
20240809,133400,4159798220,11030,11030,11030,10960,494
|
|
20240809,133300,4154370370,10990,11000,11030,10980,740
|
|
20240809,133200,4146231650,11000,11040,11040,11000,763
|
|
20240809,133100,4137827350,11030,11070,11070,11030,1310
|
|
20240809,133000,4123330250,11070,11070,11070,11040,531
|
|
20240809,132900,4117454180,11070,11020,11070,11020,359
|
|
20240809,132800,4113490150,11020,11090,11090,11020,4011
|
|
20240809,132700,4069288860,11020,11070,11090,11020,868
|
|
20240809,132600,4059680540,11060,11010,11060,11010,392
|
|
20240809,132500,4055348100,11050,10940,11050,10940,1181
|
|
20240809,132400,4042338320,10940,10980,10980,10940,1254
|
|
20240809,132300,4028597350,10980,11040,11040,10980,3210
|
|
20240809,132200,3993268040,11040,11010,11060,11010,165
|
|
20240809,132100,3991446440,11070,11070,11080,11000,2796
|
|
20240809,132000,3960612280,11080,11090,11090,11040,3430
|
|
20240809,131900,3922652730,11090,11100,11110,11090,1263
|
|
20240809,131800,3908639880,11100,11060,11100,11060,477
|
|
20240809,131700,3903347760,11070,11080,11130,11070,2288
|
|
20240809,131600,3877971300,11080,11060,11100,11050,2182
|
|
20240809,131500,3853833470,11050,11080,11080,11030,2443
|
|
20240809,131400,3826795950,11080,11140,11140,11070,9788
|
|
20240809,131300,3718115490,11130,11160,11160,11130,3664
|
|
20240809,131200,3677266650,11160,11220,11220,11160,4427
|
|
20240809,131100,3627752100,11230,11260,11260,11230,1219
|
|
20240809,131000,3614058890,11240,11260,11260,11230,1891
|
|
20240809,130900,3592789940,11270,11270,11280,11190,5598
|
|
20240809,130800,3529929370,11280,11190,11280,11170,2202
|
|
20240809,130700,3505207270,11190,11170,11200,11150,1788
|
|
20240809,130600,3485239550,11170,11270,11270,11170,1810
|
|
20240809,130500,3464943270,11280,11210,11300,11200,4463
|
|
20240809,130400,3414775190,11200,11170,11200,11150,5322
|
|
20240809,130300,3355333330,11180,11220,11240,11160,7259
|
|
20240809,130200,3273977620,11260,11370,11390,11200,11568
|
|
20240809,130100,3143147400,11330,11260,11390,11240,14623
|
|
20240809,130000,2977427280,11280,11250,11290,11200,11145
|
|
20240809,125900,2852108610,11220,11140,11250,11120,15582
|
|
20240809,125800,2677849840,11140,11070,11140,11040,7869
|
|
20240809,125700,2590568400,11040,11050,11080,11040,4272
|
|
20240809,125600,2543352730,11060,11080,11100,11030,3021
|
|
20240809,125500,2509925830,11090,11030,11120,11020,5711
|
|
20240809,125400,2446653540,11030,11100,11120,10950,5361
|
|
20240809,125300,2387344130,11130,11010,11130,11000,3344
|
|
20240809,125200,2350270120,11040,10940,11040,10910,14967
|
|
20240809,125100,2185812400,10950,10910,10960,10910,5899
|
|
20240809,125000,2121248320,10940,10950,10950,10910,946
|
|
20240809,124900,2110904030,10940,10910,10940,10880,5605
|
|
20240809,124800,2049676390,10900,10930,10940,10900,2813
|
|
20240809,124700,2018945110,10920,10840,10930,10840,5041
|
|
20240809,124600,1964060450,10760,10790,10860,10760,6365
|
|
20240809,124500,1895136130,10820,10790,10830,10780,735
|
|
20240809,124400,1887192490,10790,10840,10840,10790,3610
|
|
20240809,124300,1848132280,10840,10810,10840,10810,1088
|
|
20240809,124200,1836361170,10810,10750,10810,10750,1186
|
|
20240809,124100,1823557950,10790,10780,10790,10750,1292
|
|
20240809,124000,1809618390,10780,10720,10800,10720,6651
|
|
20240809,123900,1738026760,10710,10710,10720,10710,700
|
|
20240809,123800,1730526300,10710,10700,10710,10700,825
|
|
20240809,123700,1721695730,10700,10670,10710,10670,2663
|
|
20240809,123600,1693225350,10670,10660,10670,10660,1767
|
|
20240809,123500,1674378250,10660,10660,10660,10660,33
|
|
20240809,123400,1674026470,10670,10670,10670,10670,8
|
|
20240809,123300,1673941110,10670,10670,10670,10670,0
|
|
20240809,123200,1673941110,10670,10670,10670,10670,136
|
|
20240809,123100,1672489990,10670,10640,10670,10640,1643
|
|
20240809,123000,1654974840,10640,10640,10640,10640,0
|
|
20240809,122900,1654974840,10640,10640,10640,10640,25
|
|
20240809,122800,1654708840,10660,10640,10660,10640,8
|
|
20240809,122700,1654623580,10660,10660,10660,10660,1
|
|
20240809,122600,1654612920,10630,10650,10650,10630,892
|
|
20240809,122500,1645125070,10640,10630,10640,10630,51
|
|
20240809,122400,1644582930,10650,10650,10650,10650,0
|
|
20240809,122300,1644582930,10650,10650,10650,10650,70
|
|
20240809,122200,1643837430,10650,10650,10650,10650,20
|
|
20240809,122100,1643624430,10660,10660,10660,10660,45
|
|
20240809,122000,1643144730,10660,10660,10660,10660,347
|
|
20240809,121900,1639445710,10640,10640,10640,10640,152
|
|
20240809,121800,1637828430,10640,10620,10640,10620,1793
|
|
20240809,121700,1618765310,10630,10610,10630,10610,31
|
|
20240809,121600,1618436260,10610,10610,10610,10610,51
|
|
20240809,121500,1617895150,10630,10630,10630,10630,0
|
|
20240809,121400,1617895150,10630,10620,10630,10620,11
|
|
20240809,121300,1617778260,10630,10630,10630,10630,2
|
|
20240809,121200,1617757000,10630,10630,10630,10630,0
|
|
20240809,121100,1617757000,10630,10620,10630,10620,29
|
|
20240809,121000,1617448950,10620,10620,10620,10620,461
|
|
20240809,120900,1612553130,10620,10620,10620,10620,7
|
|
20240809,120800,1612478790,10600,10600,10600,10600,26
|
|
20240809,120700,1612203190,10620,10620,10620,10620,0
|
|
20240809,120600,1612203190,10620,10620,10620,10620,10
|
|
20240809,120500,1612096990,10600,10600,10600,10600,0
|
|
20240809,120400,1612096990,10600,10590,10600,10590,48
|
|
20240809,120300,1611588490,10590,10590,10600,10590,484
|
|
20240809,120200,1606462860,10590,10600,10600,10590,2000
|
|
20240809,120100,1585282470,10600,10600,10600,10600,0
|
|
20240809,120000,1585282470,10600,10630,10630,10600,63
|
|
20240809,115900,1584612990,10630,10630,10630,10630,578
|
|
20240809,115800,1578468850,10630,10630,10630,10630,0
|
|
20240809,115700,1578468850,10630,10600,10630,10590,187
|
|
20240809,115600,1576487710,10600,10600,10600,10600,80
|
|
20240809,115500,1575639710,10600,10620,10630,10600,210
|
|
20240809,115400,1573413480,10590,10590,10590,10590,1500
|
|
20240809,115300,1557528480,10610,10610,10610,10610,0
|
|
20240809,115200,1557528480,10610,10610,10610,10610,7
|
|
20240809,115100,1557454210,10590,10610,10610,10590,1323
|
|
20240809,115000,1543427190,10620,10620,10620,10620,2
|
|
20240809,114900,1543405950,10610,10630,10630,10610,8
|
|
20240809,114800,1543320930,10610,10610,10610,10610,20
|
|
20240809,114700,1543108730,10630,10630,10630,10630,1
|
|
20240809,114600,1543098100,10630,10630,10630,10630,7
|
|
20240809,114500,1543023690,10630,10630,10630,10630,3
|
|
20240809,114400,1542991800,10620,10630,10630,10620,503
|
|
20240809,114300,1537649910,10630,10630,10630,10630,4
|
|
20240809,114200,1537607390,10620,10620,10620,10620,0
|
|
20240809,114100,1537607390,10620,10620,10620,10620,136
|
|
20240809,114000,1536163070,10620,10610,10620,10600,48
|
|
20240809,113900,1535653730,10610,10610,10610,10610,45
|
|
20240809,113800,1535176280,10610,10610,10610,10610,7
|
|
20240809,113700,1535102010,10600,10600,10600,10600,82
|
|
20240809,113600,1534232810,10600,10600,10600,10600,99
|
|
20240809,113500,1533183410,10610,10610,10610,10610,70
|
|
20240809,113400,1532440710,10600,10610,10610,10600,49
|
|
20240809,113300,1531921250,10620,10620,10620,10620,0
|
|
20240809,113200,1531921250,10620,10610,10620,10610,40
|
|
20240809,113100,1531496460,10600,10600,10600,10590,51
|
|
20240809,113000,1530955960,10590,10620,10620,10590,421
|
|
20240809,112900,1526496640,10620,10620,10620,10620,7
|
|
20240809,112800,1526422300,10590,10590,10590,10590,0
|
|
20240809,112700,1526422300,10590,10590,10590,10590,58
|
|
20240809,112600,1525808080,10620,10580,10620,10580,77
|
|
20240809,112500,1524992540,10590,10590,10590,10590,166
|
|
20240809,112400,1523234600,10590,10590,10590,10590,495
|
|
20240809,112300,1517992550,10590,10590,10590,10590,1429
|
|
20240809,112200,1502859440,10590,10610,10610,10590,4502
|
|
20240809,112100,1455159730,10610,10620,10620,10610,156
|
|
20240809,112000,1453504510,10620,10620,10620,10620,0
|
|
20240809,111900,1453504510,10620,10620,10620,10620,23
|
|
20240809,111800,1453260250,10620,10620,10620,10620,69
|
|
20240809,111700,1452527470,10620,10620,10620,10620,381
|
|
20240809,111600,1448481250,10610,10610,10610,10610,651
|
|
20240809,111500,1441574140,10620,10650,10650,10620,169
|
|
20240809,111400,1439778060,10650,10640,10650,10640,380
|
|
20240809,111300,1435734750,10640,10640,10640,10640,0
|
|
20240809,111200,1435734750,10640,10640,10640,10630,837
|
|
20240809,111100,1426829090,10640,10640,10640,10640,1
|
|
20240809,111000,1426818450,10610,10640,10640,10610,21
|
|
20240809,110900,1426595370,10640,10610,10640,10610,119
|
|
20240809,110800,1425332570,10610,10610,10610,10610,648
|
|
20240809,110700,1418457290,10610,10640,10640,10610,8
|
|
20240809,110600,1418372200,10590,10590,10590,10590,0
|
|
20240809,110500,1418372200,10590,10590,10590,10590,0
|
|
20240809,110400,1418372200,10590,10640,10640,10590,1241
|
|
20240809,110300,1405228160,10590,10620,10620,10590,4510
|
|
20240809,110200,1357427770,10620,10620,10620,10620,0
|
|
20240809,110100,1357427770,10620,10630,10630,10610,360
|
|
20240809,110000,1353604830,10630,10630,10630,10630,538
|
|
20240809,105900,1347885890,10630,10630,10630,10630,43
|
|
20240809,105800,1347428800,10640,10650,10660,10640,313
|
|
20240809,105700,1344098110,10640,10640,10650,10640,396
|
|
20240809,105600,1339884520,10650,10650,10650,10650,0
|
|
20240809,105500,1339884520,10650,10610,10650,10610,18
|
|
20240809,105400,1339693160,10660,10660,10660,10660,3
|
|
20240809,105300,1339661180,10600,10650,10650,10600,2007
|
|
20240809,105200,1318373350,10620,10620,10620,10620,85
|
|
20240809,105100,1317470650,10660,10660,10660,10660,0
|
|
20240809,105000,1317470650,10660,10660,10660,10660,7
|
|
20240809,104900,1317396030,10610,10610,10610,10610,1
|
|
20240809,104800,1317385420,10610,10620,10620,10610,500
|
|
20240809,104700,1312077420,10660,10630,10660,10630,25
|
|
20240809,104600,1311811460,10630,10650,10650,10630,291
|
|
20240809,104500,1308716550,10660,10660,10660,10660,0
|
|
20240809,104400,1308716550,10660,10640,10660,10640,607
|
|
20240809,104300,1302257930,10640,10660,10670,10640,419
|
|
20240809,104200,1297796350,10670,10670,10670,10670,2
|
|
20240809,104100,1297775010,10680,10680,10680,10680,708
|
|
20240809,104000,1290213570,10680,10680,10680,10680,16
|
|
20240809,103900,1290042690,10690,10690,10690,10650,3316
|
|
20240809,103800,1254726810,10690,10680,10690,10650,296
|
|
20240809,103700,1251571070,10680,10670,10690,10670,1113
|
|
20240809,103600,1239685030,10670,10670,10670,10670,122
|
|
20240809,103500,1238383290,10660,10660,10660,10660,72
|
|
20240809,103400,1237615770,10660,10680,10680,10640,2419
|
|
20240809,103300,1211838390,10670,10670,10680,10670,150
|
|
20240809,103200,1210237390,10660,10640,10660,10640,975
|
|
20240809,103100,1199851020,10640,10640,10640,10630,465
|
|
20240809,103000,1194904300,10640,10620,10640,10620,996
|
|
20240809,102900,1184313490,10610,10620,10620,10610,433
|
|
20240809,102800,1179718030,10620,10620,10620,10620,14
|
|
20240809,102700,1179569350,10630,10600,10630,10600,607
|
|
20240809,102600,1173133970,10610,10610,10610,10610,103
|
|
20240809,102500,1172041140,10600,10600,10600,10600,100
|
|
20240809,102400,1170981140,10600,10600,10600,10600,546
|
|
20240809,102300,1165193540,10600,10630,10630,10600,1243
|
|
20240809,102200,1151987740,10630,10620,10630,10620,434
|
|
20240809,102100,1147376320,10600,10600,10600,10600,107
|
|
20240809,102000,1146242120,10590,10620,10620,10590,2130
|
|
20240809,101900,1123683190,10630,10630,10630,10630,0
|
|
20240809,101800,1123683190,10630,10630,10630,10630,0
|
|
20240809,101700,1123683190,10630,10590,10630,10590,101
|
|
20240809,101600,1122613560,10590,10600,10600,10590,1758
|
|
20240809,101500,1103978850,10600,10600,10600,10600,558
|
|
20240809,101400,1098064050,10600,10600,10600,10600,914
|
|
20240809,101300,1088375650,10600,10610,10610,10600,2095
|
|
20240809,101200,1066149700,10610,10630,10630,10610,401
|
|
20240809,101100,1061894890,10610,10610,10610,10610,2
|
|
20240809,101000,1061873670,10610,10650,10650,10610,568
|
|
20240809,100900,1055825190,10650,10600,10650,10600,291
|
|
20240809,100800,1052732110,10600,10620,10640,10600,1227
|
|
20240809,100700,1039715010,10600,10600,10600,10600,150
|
|
20240809,100600,1038125010,10600,10620,10630,10600,165
|
|
20240809,100500,1036372600,10620,10610,10620,10610,558
|
|
20240809,100400,1030449550,10580,10580,10580,10580,360
|
|
20240809,100300,1026640750,10580,10610,10610,10580,283
|
|
20240809,100200,1023639350,10600,10590,10600,10590,294
|
|
20240809,100100,1020523600,10580,10570,10580,10570,300
|
|
20240809,100000,1017349940,10560,10560,10560,10560,172
|
|
20240809,095900,1015533620,10560,10550,10560,10540,1359
|
|
20240809,095800,1001187950,10550,10540,10560,10540,394
|
|
20240809,095700,997031140,10550,10520,10550,10520,2034
|
|
20240809,095600,975612780,10520,10500,10520,10500,863
|
|
20240809,095500,966547760,10500,10510,10510,10500,328
|
|
20240809,095400,963103260,10510,10510,10510,10510,181
|
|
20240809,095300,961200950,10480,10480,10480,10470,1932
|
|
20240809,095200,940969740,10480,10470,10490,10470,443
|
|
20240809,095100,936325130,10460,10450,10470,10450,107
|
|
20240809,095000,935205930,10490,10460,10490,10460,258
|
|
20240809,094900,932506650,10450,10480,10490,10450,1586
|
|
20240809,094800,915914540,10490,10500,10500,10490,1205
|
|
20240809,094700,903269690,10500,10490,10500,10490,707
|
|
20240809,094600,895847620,10490,10490,10500,10490,113
|
|
20240809,094500,894662230,10490,10470,10490,10460,690
|
|
20240809,094400,887426070,10470,10470,10490,10450,650
|
|
20240809,094300,880626370,10460,10460,10480,10450,759
|
|
20240809,094200,872682510,10460,10480,10480,10460,2838
|
|
20240809,094100,842959320,10490,10500,10500,10490,4263
|
|
20240809,094000,798203790,10510,10530,10530,10510,3483
|
|
20240809,093900,761565680,10540,10540,10540,10540,1102
|
|
20240809,093800,749950600,10540,10560,10560,10530,2817
|
|
20240809,093700,720246920,10570,10560,10570,10560,65
|
|
20240809,093600,719560510,10560,10560,10570,10550,488
|
|
20240809,093500,714407440,10560,10570,10580,10560,1279
|
|
20240809,093400,700891470,10580,10560,10580,10550,473
|
|
20240809,093300,695896700,10560,10550,10560,10540,949
|
|
20240809,093200,685885360,10550,10580,10590,10550,4056
|
|
20240809,093100,643041690,10590,10590,10590,10580,489
|
|
20240809,093000,637866670,10590,10580,10590,10580,313
|
|
20240809,092900,634553030,10580,10590,10590,10580,1194
|
|
20240809,092800,621909590,10590,10590,10590,10590,155
|
|
20240809,092700,620268140,10590,10590,10590,10570,1792
|
|
20240809,092600,601318100,10590,10600,10600,10580,2010
|
|
20240809,092500,580036820,10600,10610,10640,10600,729
|
|
20240809,092400,572297500,10600,10610,10620,10600,1084
|
|
20240809,092300,560796080,10610,10620,10620,10610,637
|
|
20240809,092200,554033370,10620,10620,10630,10610,284
|
|
20240809,092100,551018610,10610,10610,10610,10610,115
|
|
20240809,092000,549798460,10590,10590,10590,10590,961
|
|
20240809,091900,539621470,10580,10590,10590,10570,3051
|
|
20240809,091800,507352970,10590,10590,10600,10590,304
|
|
20240809,091700,504132570,10590,10590,10590,10580,1219
|
|
20240809,091600,491227160,10590,10590,10590,10580,598
|
|
20240809,091500,484896580,10600,10590,10600,10590,1258
|
|
20240809,091400,471573250,10590,10600,10630,10580,3322
|
|
20240809,091300,436372080,10560,10580,10580,10560,1714
|
|
20240809,091200,418252500,10580,10590,10590,10560,2630
|
|
20240809,091100,390442500,10600,10600,10600,10590,2446
|
|
20240809,091000,364524820,10600,10610,10610,10600,69
|
|
20240809,090900,363792820,10590,10600,10600,10590,2297
|
|
20240809,090800,339462860,10590,10600,10600,10590,1087
|
|
20240809,090700,327948430,10630,10600,10630,10590,1856
|
|
20240809,090600,308268110,10590,10590,10640,10590,1580
|
|
20240809,090500,291513730,10590,10640,10640,10560,9459
|
|
20240809,090400,191167950,10640,10610,10650,10600,1375
|
|
20240809,090300,176556910,10600,10550,10600,10550,1541
|
|
20240809,090200,160287030,10550,10530,10580,10520,1626
|
|
20240809,090100,143145950,10530,10670,10760,10530,8484
|
|
20240809,090000,52953060,10800,10700,10800,10630,4733
|