592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,184900,6368905180,10800,10800,10800,10800,6967
|
|
20240814,184800,6368905180,10800,10800,10800,10800,0
|
|
20240814,184700,6368905180,10800,10800,10800,10800,0
|
|
20240814,184600,6368905180,10800,10800,10800,10800,0
|
|
20240814,184500,6368905180,10800,10800,10800,10800,0
|
|
20240814,184400,6368905180,10800,10800,10800,10800,0
|
|
20240814,184300,6368905180,10800,10800,10800,10800,0
|
|
20240814,184200,6368905180,10800,10800,10800,10800,0
|
|
20240814,184100,6368905180,10800,10800,10800,10800,0
|
|
20240814,184000,6368905180,10800,10800,10800,10800,0
|
|
20240814,183900,6368905180,10800,10800,10800,10800,0
|
|
20240814,183800,6368905180,10800,10800,10800,10800,0
|
|
20240814,183700,6368905180,10800,10800,10800,10800,0
|
|
20240814,183600,6368905180,10800,10800,10800,10800,0
|
|
20240814,183500,6368905180,10800,10800,10800,10800,0
|
|
20240814,183400,6368905180,10800,10800,10800,10800,0
|
|
20240814,183300,6368905180,10800,10800,10800,10800,0
|
|
20240814,183200,6368905180,10800,10800,10800,10800,0
|
|
20240814,183100,6368905180,10800,10800,10800,10800,0
|
|
20240814,183000,6368905180,10800,10800,10800,10800,0
|
|
20240814,182900,6368905180,10800,10800,10800,10800,0
|
|
20240814,182800,6368905180,10800,10800,10800,10800,0
|
|
20240814,182700,6368905180,10800,10800,10800,10800,0
|
|
20240814,182600,6368905180,10800,10800,10800,10800,0
|
|
20240814,182500,6368905180,10800,10800,10800,10800,0
|
|
20240814,182400,6368905180,10800,10800,10800,10800,0
|
|
20240814,182300,6368905180,10800,10800,10800,10800,0
|
|
20240814,182200,6368905180,10800,10800,10800,10800,0
|
|
20240814,182100,6368905180,10800,10800,10800,10800,0
|
|
20240814,182000,6368905180,10800,10800,10800,10800,0
|
|
20240814,181900,6368905180,10800,10800,10800,10800,6967
|
|
20240814,181800,6368905180,10800,10800,10800,10800,0
|
|
20240814,181700,6368905180,10800,10800,10800,10800,0
|
|
20240814,181600,6368905180,10800,10800,10800,10800,0
|
|
20240814,181500,6368905180,10800,10800,10800,10800,0
|
|
20240814,181400,6368905180,10800,10800,10800,10800,0
|
|
20240814,181300,6368905180,10800,10800,10800,10800,0
|
|
20240814,181200,6368905180,10800,10800,10800,10800,0
|
|
20240814,181100,6368905180,10800,10800,10800,10800,0
|
|
20240814,181000,6368905180,10800,10800,10800,10800,0
|
|
20240814,180900,6368905180,10800,10800,10800,10800,0
|
|
20240814,180800,6368905180,10800,10800,10800,10800,0
|
|
20240814,180700,6368905180,10800,10800,10800,10800,0
|
|
20240814,180600,6368905180,10800,10800,10800,10800,0
|
|
20240814,180500,6368905180,10800,10800,10800,10800,0
|
|
20240814,180400,6368905180,10800,10800,10800,10800,0
|
|
20240814,180300,6368905180,10800,10800,10800,10800,0
|
|
20240814,180200,6368905180,10800,10800,10800,10800,0
|
|
20240814,180100,6368905180,10800,10800,10800,10800,0
|
|
20240814,180000,6368905180,10800,10800,10800,10800,0
|
|
20240814,175900,6368905180,10800,10800,10800,10800,0
|
|
20240814,175800,6368905180,10800,10800,10800,10800,0
|
|
20240814,175700,6368905180,10800,10800,10800,10800,0
|
|
20240814,175600,6368905180,10800,10800,10800,10800,0
|
|
20240814,175500,6368905180,10800,10800,10800,10800,0
|
|
20240814,175400,6368905180,10800,10800,10800,10800,0
|
|
20240814,175300,6368905180,10800,10800,10800,10800,0
|
|
20240814,175200,6368905180,10800,10800,10800,10800,0
|
|
20240814,175100,6368905180,10800,10800,10800,10800,0
|
|
20240814,175000,6368905180,10800,10800,10800,10800,0
|
|
20240814,174900,6368905180,10800,10800,10800,10800,6967
|
|
20240814,174800,6368905180,10800,10800,10800,10800,0
|
|
20240814,174700,6368905180,10800,10800,10800,10800,0
|
|
20240814,174600,6368905180,10800,10800,10800,10800,0
|
|
20240814,174500,6368905180,10800,10800,10800,10800,0
|
|
20240814,174400,6368905180,10800,10800,10800,10800,0
|
|
20240814,174300,6368905180,10800,10800,10800,10800,0
|
|
20240814,174200,6368905180,10800,10800,10800,10800,0
|
|
20240814,174100,6368905180,10800,10800,10800,10800,0
|
|
20240814,174000,6368905180,10800,10800,10800,10800,0
|
|
20240814,173900,6368905180,10800,10800,10800,10800,0
|
|
20240814,173800,6368905180,10800,10800,10800,10800,0
|
|
20240814,173700,6368905180,10800,10800,10800,10800,0
|
|
20240814,173600,6368905180,10800,10800,10800,10800,0
|
|
20240814,173500,6368905180,10800,10800,10800,10800,0
|
|
20240814,173400,6368905180,10800,10800,10800,10800,0
|
|
20240814,173300,6368905180,10800,10800,10800,10800,0
|
|
20240814,173200,6368905180,10800,10800,10800,10800,0
|
|
20240814,173100,6368905180,10800,10800,10800,10800,0
|
|
20240814,173000,6368905180,10800,10800,10800,10800,0
|
|
20240814,172900,6368905180,10800,10800,10800,10800,0
|
|
20240814,172800,6368905180,10800,10800,10800,10800,0
|
|
20240814,172700,6368905180,10800,10800,10800,10800,0
|
|
20240814,172600,6368905180,10800,10800,10800,10800,0
|
|
20240814,172500,6368905180,10800,10800,10800,10800,0
|
|
20240814,172400,6368905180,10800,10800,10800,10800,0
|
|
20240814,172300,6368905180,10800,10800,10800,10800,0
|
|
20240814,172200,6368905180,10800,10800,10800,10800,0
|
|
20240814,172100,6368905180,10800,10800,10800,10800,0
|
|
20240814,172000,6368905180,10800,10800,10800,10800,0
|
|
20240814,171900,6368905180,10800,10800,10800,10800,6967
|
|
20240814,171800,6368905180,10800,10800,10800,10800,0
|
|
20240814,171700,6368905180,10800,10800,10800,10800,0
|
|
20240814,171600,6368905180,10800,10800,10800,10800,0
|
|
20240814,171500,6368905180,10800,10800,10800,10800,0
|
|
20240814,171400,6368905180,10800,10800,10800,10800,0
|
|
20240814,171300,6368905180,10800,10800,10800,10800,0
|
|
20240814,171200,6368905180,10800,10800,10800,10800,0
|
|
20240814,171100,6368905180,10800,10800,10800,10800,0
|
|
20240814,171000,6368905180,10800,10800,10800,10800,0
|
|
20240814,170900,6368905180,10800,10800,10800,10800,0
|
|
20240814,170800,6368905180,10800,10800,10800,10800,0
|
|
20240814,170700,6368905180,10800,10800,10800,10800,0
|
|
20240814,170600,6368905180,10800,10800,10800,10800,0
|
|
20240814,170500,6368905180,10800,10800,10800,10800,0
|
|
20240814,170400,6368905180,10800,10800,10800,10800,0
|
|
20240814,170300,6368905180,10800,10800,10800,10800,0
|
|
20240814,170200,6368905180,10800,10800,10800,10800,0
|
|
20240814,170100,6368905180,10800,10800,10800,10800,0
|
|
20240814,170000,6368905180,10800,10800,10800,10800,0
|
|
20240814,165900,6368905180,10800,10800,10800,10800,0
|
|
20240814,165800,6368905180,10800,10800,10800,10800,0
|
|
20240814,165700,6368905180,10800,10800,10800,10800,0
|
|
20240814,165600,6368905180,10800,10800,10800,10800,0
|
|
20240814,165500,6368905180,10800,10800,10800,10800,0
|
|
20240814,165400,6368905180,10800,10800,10800,10800,0
|
|
20240814,165300,6368905180,10800,10800,10800,10800,0
|
|
20240814,165200,6368905180,10800,10800,10800,10800,0
|
|
20240814,165100,6368905180,10800,10800,10800,10800,0
|
|
20240814,165000,6368905180,10800,10800,10800,10800,0
|
|
20240814,164900,6368905180,10800,10800,10800,10800,6967
|
|
20240814,164800,6368905180,10800,10800,10800,10800,0
|
|
20240814,164700,6368905180,10800,10800,10800,10800,0
|
|
20240814,164600,6368905180,10800,10800,10800,10800,0
|
|
20240814,164500,6368905180,10800,10800,10800,10800,0
|
|
20240814,164400,6368905180,10800,10800,10800,10800,0
|
|
20240814,164300,6368905180,10800,10800,10800,10800,0
|
|
20240814,164200,6368905180,10800,10800,10800,10800,0
|
|
20240814,164100,6368905180,10800,10800,10800,10800,0
|
|
20240814,164000,6368905180,10800,10800,10800,10800,0
|
|
20240814,163900,6368905180,10800,10800,10800,10800,0
|
|
20240814,163800,6368905180,10800,10800,10800,10800,0
|
|
20240814,163700,6368905180,10800,10800,10800,10800,0
|
|
20240814,163600,6368905180,10800,10800,10800,10800,0
|
|
20240814,163500,6368905180,10800,10800,10800,10800,0
|
|
20240814,163400,6368905180,10800,10800,10800,10800,0
|
|
20240814,163300,6368905180,10800,10800,10800,10800,0
|
|
20240814,163200,6368905180,10800,10800,10800,10800,0
|
|
20240814,163100,6368905180,10800,10800,10800,10800,0
|
|
20240814,163000,6368905180,10800,10800,10800,10800,0
|
|
20240814,162900,6368905180,10800,10800,10800,10800,0
|
|
20240814,162800,6368905180,10800,10800,10800,10800,0
|
|
20240814,162700,6368905180,10800,10800,10800,10800,0
|
|
20240814,162600,6368905180,10800,10800,10800,10800,0
|
|
20240814,162500,6368905180,10800,10800,10800,10800,0
|
|
20240814,162400,6368905180,10800,10800,10800,10800,0
|
|
20240814,162300,6368905180,10800,10800,10800,10800,0
|
|
20240814,162200,6368905180,10800,10800,10800,10800,0
|
|
20240814,162100,6368905180,10800,10800,10800,10800,0
|
|
20240814,162000,6368905180,10800,10800,10800,10800,0
|
|
20240814,161900,6368905180,10800,10800,10800,10800,6967
|
|
20240814,161800,6368905180,10800,10800,10800,10800,0
|
|
20240814,161700,6368905180,10800,10800,10800,10800,0
|
|
20240814,161600,6368905180,10800,10800,10800,10800,0
|
|
20240814,161500,6368905180,10800,10800,10800,10800,0
|
|
20240814,161400,6368905180,10800,10800,10800,10800,0
|
|
20240814,161300,6368905180,10800,10800,10800,10800,0
|
|
20240814,161200,6368905180,10800,10800,10800,10800,0
|
|
20240814,161100,6368905180,10800,10800,10800,10800,0
|
|
20240814,161000,6368905180,10800,10800,10800,10800,0
|
|
20240814,160900,6368905180,10800,10800,10800,10800,0
|
|
20240814,160800,6368905180,10800,10800,10800,10800,0
|
|
20240814,160700,6368905180,10800,10800,10800,10800,0
|
|
20240814,160600,6368905180,10800,10800,10800,10800,0
|
|
20240814,160500,6368905180,10800,10800,10800,10800,0
|
|
20240814,160400,6368905180,10800,10800,10800,10800,0
|
|
20240814,160300,6368905180,10800,10800,10800,10800,0
|
|
20240814,160200,6368905180,10800,10800,10800,10800,0
|
|
20240814,160100,6368905180,10800,10800,10800,10800,0
|
|
20240814,160000,6368905180,10800,10800,10800,10800,0
|
|
20240814,155900,6368905180,10800,10800,10800,10800,0
|
|
20240814,155800,6368905180,10800,10800,10800,10800,0
|
|
20240814,155700,6368905180,10800,10800,10800,10800,0
|
|
20240814,155600,6368905180,10800,10800,10800,10800,0
|
|
20240814,155500,6368905180,10800,10800,10800,10800,0
|
|
20240814,155400,6368905180,10800,10800,10800,10800,0
|
|
20240814,155300,6368905180,10800,10800,10800,10800,0
|
|
20240814,155200,6368905180,10800,10800,10800,10800,0
|
|
20240814,155100,6368905180,10800,10800,10800,10800,0
|
|
20240814,155000,6368905180,10800,10800,10800,10800,0
|
|
20240814,154900,6368905180,10800,10800,10800,10800,6967
|
|
20240814,154800,6368905180,10800,10800,10800,10800,0
|
|
20240814,154700,6368905180,10800,10800,10800,10800,0
|
|
20240814,154600,6368905180,10800,10800,10800,10800,0
|
|
20240814,154500,6368905180,10800,10800,10800,10800,0
|
|
20240814,154400,6368905180,10800,10800,10800,10800,0
|
|
20240814,154300,6368905180,10800,10800,10800,10800,0
|
|
20240814,154200,6368905180,10800,10800,10800,10800,0
|
|
20240814,154100,6368905180,10800,10800,10800,10800,0
|
|
20240814,154000,6368905180,10800,10800,10800,10800,0
|
|
20240814,153900,6368905180,10800,10800,10800,10800,0
|
|
20240814,153800,6368905180,10800,10800,10800,10800,0
|
|
20240814,153700,6368905180,10800,10800,10800,10800,0
|
|
20240814,153600,6368905180,10800,10800,10800,10800,0
|
|
20240814,153500,6368905180,10800,10800,10800,10800,0
|
|
20240814,153400,6368905180,10800,10800,10800,10800,0
|
|
20240814,153300,6368905180,10800,10800,10800,10800,0
|
|
20240814,153200,6368905180,10800,10800,10800,10800,0
|
|
20240814,153100,6368905180,10800,10800,10800,10800,0
|
|
20240814,153000,6368905180,10800,10800,10800,10800,6967
|
|
20240814,152900,6293661580,10780,10780,10780,10780,0
|
|
20240814,152800,6293661580,10780,10780,10780,10780,0
|
|
20240814,152700,6293661580,10780,10780,10780,10780,0
|
|
20240814,152600,6293661580,10780,10780,10780,10780,0
|
|
20240814,152500,6293661580,10780,10780,10780,10780,0
|
|
20240814,152400,6293661580,10780,10780,10780,10780,0
|
|
20240814,152300,6293661580,10780,10780,10780,10780,0
|
|
20240814,152200,6293661580,10780,10780,10780,10780,0
|
|
20240814,152100,6293661580,10780,10780,10780,10780,0
|
|
20240814,152000,6293661580,10780,10780,10780,10780,0
|
|
20240814,151900,6293661580,10780,10740,10800,10720,4294
|
|
20240814,151800,6247381490,10730,10730,10750,10710,1711
|
|
20240814,151700,6229037270,10740,10750,10750,10730,864
|
|
20240814,151600,6219758800,10750,10760,10770,10750,615
|
|
20240814,151500,6213147230,10770,10770,10770,10740,22
|
|
20240814,151400,6212910530,10740,10740,10780,10730,1562
|
|
20240814,151300,6196091310,10760,10750,10760,10720,2472
|
|
20240814,151200,6169537140,10760,10760,10760,10750,523
|
|
20240814,151100,6163913410,10760,10760,10760,10760,2
|
|
20240814,151000,6163891890,10760,10760,10760,10750,263
|
|
20240814,150900,6161064080,10780,10750,10780,10750,461
|
|
20240814,150800,6156105680,10760,10760,10760,10750,1201
|
|
20240814,150700,6143183320,10760,10790,10800,10760,998
|
|
20240814,150600,6132423460,10790,10800,10810,10790,228
|
|
20240814,150500,6129962540,10800,10800,10810,10800,132
|
|
20240814,150400,6128536920,10810,10820,10820,10800,117
|
|
20240814,150300,6127273230,10800,10840,10840,10800,783
|
|
20240814,150200,6118808890,10840,10830,10840,10810,852
|
|
20240814,150100,6109589430,10850,10850,10850,10840,21
|
|
20240814,150000,6109361640,10850,10820,10850,10820,837
|
|
20240814,145900,6100304000,10820,10820,10820,10810,794
|
|
20240814,145800,6091713420,10820,10780,10820,10780,3189
|
|
20240814,145700,6057260570,10780,10780,10780,10770,405
|
|
20240814,145600,6052898440,10780,10750,10780,10750,3579
|
|
20240814,145500,6014358180,10750,10770,10770,10750,21
|
|
20240814,145400,6014132260,10740,10760,10760,10740,1124
|
|
20240814,145300,6002045600,10760,10770,10770,10760,642
|
|
20240814,145200,5995136810,10770,10770,10770,10770,219
|
|
20240814,145100,5992778180,10770,10780,10780,10760,353
|
|
20240814,145000,5988977070,10770,10750,10770,10750,336
|
|
20240814,144900,5985359800,10750,10760,10760,10750,72
|
|
20240814,144800,5984585280,10760,10770,10770,10760,307
|
|
20240814,144700,5981281890,10770,10770,10770,10760,70
|
|
20240814,144600,5980528240,10770,10770,10770,10770,57
|
|
20240814,144500,5979914350,10770,10770,10770,10770,889
|
|
20240814,144400,5970339820,10770,10770,10770,10760,1157
|
|
20240814,144300,5957887640,10750,10770,10770,10750,216
|
|
20240814,144200,5955564910,10770,10770,10770,10760,92
|
|
20240814,144100,5954574330,10770,10710,10770,10710,302
|
|
20240814,144000,5951325050,10700,10770,10770,10700,6389
|
|
20240814,143900,5882900230,10770,10770,10770,10770,66
|
|
20240814,143800,5882189410,10770,10740,10770,10730,428
|
|
20240814,143700,5877595550,10730,10770,10780,10730,2176
|
|
20240814,143600,5854219890,10770,10760,10770,10760,795
|
|
20240814,143500,5845663740,10760,10760,10760,10760,1
|
|
20240814,143400,5845652980,10770,10760,10770,10760,8
|
|
20240814,143300,5845566870,10760,10750,10770,10750,1863
|
|
20240814,143200,5825538110,10750,10770,10770,10750,628
|
|
20240814,143100,5818785740,10750,10750,10760,10740,368
|
|
20240814,143000,5814831130,10750,10750,10750,10750,329
|
|
20240814,142900,5811294380,10750,10750,10750,10750,433
|
|
20240814,142800,5806639630,10750,10770,10770,10750,1080
|
|
20240814,142700,5795022880,10770,10780,10780,10770,645
|
|
20240814,142600,5788075850,10780,10780,10780,10780,205
|
|
20240814,142500,5785865950,10790,10800,10800,10790,1563
|
|
20240814,142400,5768998970,10800,10810,10810,10790,1013
|
|
20240814,142300,5758063370,10810,10800,10810,10800,105
|
|
20240814,142200,5756929270,10800,10800,10800,10800,0
|
|
20240814,142100,5756929270,10800,10820,10820,10790,482
|
|
20240814,142000,5751726380,10800,10800,10800,10800,163
|
|
20240814,141900,5749965980,10800,10820,10820,10800,740
|
|
20240814,141800,5741972430,10820,10820,10840,10820,1187
|
|
20240814,141700,5729128090,10830,10830,10830,10830,340
|
|
20240814,141600,5725445890,10850,10830,10850,10830,410
|
|
20240814,141500,5721005390,10850,10820,10850,10810,823
|
|
20240814,141400,5712098910,10830,10820,10830,10820,43
|
|
20240814,141300,5711633410,10820,10800,10820,10800,630
|
|
20240814,141200,5704816860,10770,10800,10820,10770,889
|
|
20240814,141100,5695218080,10800,10780,10800,10770,1862
|
|
20240814,141000,5675151480,10780,10800,10810,10780,551
|
|
20240814,140900,5669208610,10800,10790,10800,10780,1426
|
|
20240814,140800,5653825840,10780,10840,10840,10770,4401
|
|
20240814,140700,5606296050,10840,10840,10850,10840,610
|
|
20240814,140600,5599678650,10820,10840,10840,10820,1392
|
|
20240814,140500,5584603920,10830,10850,10850,10830,285
|
|
20240814,140400,5581514640,10850,10870,10870,10850,112
|
|
20240814,140300,5580297420,10880,10880,10880,10880,0
|
|
20240814,140200,5580297420,10880,10850,10880,10840,1579
|
|
20240814,140100,5563155040,10850,10850,10850,10840,1584
|
|
20240814,140000,5545975410,10860,10880,10880,10860,879
|
|
20240814,135900,5536428710,10890,10900,10900,10890,51
|
|
20240814,135800,5535872820,10900,10890,10900,10810,3687
|
|
20240814,135700,5495780680,10880,10890,10900,10880,688
|
|
20240814,135600,5488292530,10890,10890,10900,10890,367
|
|
20240814,135500,5484293650,10890,10890,10890,10890,1953
|
|
20240814,135400,5463025480,10880,10890,10890,10870,1031
|
|
20240814,135300,5451806670,10890,10840,10900,10840,2182
|
|
20240814,135200,5428060700,10840,10910,10910,10830,5073
|
|
20240814,135100,5372889680,10900,10910,10920,10900,1725
|
|
20240814,135000,5354079790,10910,10920,10940,10910,1211
|
|
20240814,134900,5340856180,10920,10960,10970,10920,2516
|
|
20240814,134800,5313325190,10960,10950,10970,10950,861
|
|
20240814,134700,5303892560,10950,10980,10980,10950,1921
|
|
20240814,134600,5282835240,10980,10990,10990,10980,1125
|
|
20240814,134500,5270482410,10990,11030,11030,10990,2587
|
|
20240814,134400,5242025760,11030,11030,11030,11020,489
|
|
20240814,134300,5236633120,11010,11020,11030,11010,738
|
|
20240814,134200,5228501640,11020,11020,11040,11020,897
|
|
20240814,134100,5218605680,11020,11040,11070,11010,583
|
|
20240814,134000,5212181320,11060,11020,11080,11010,876
|
|
20240814,133900,5202508380,11020,11020,11030,10970,1963
|
|
20240814,133800,5180928380,11030,11070,11080,11030,766
|
|
20240814,133700,5172463120,11080,11140,11140,11070,6964
|
|
20240814,133600,5095134300,11140,11130,11140,11090,5229
|
|
20240814,133500,5036933120,11100,11060,11150,11050,9446
|
|
20240814,133400,4931902870,11060,11090,11130,11010,4424
|
|
20240814,133300,4882856580,11100,11120,11150,11080,13384
|
|
20240814,133200,4734154950,11150,10950,11150,10940,42147
|
|
20240814,133100,4269983300,10950,10940,10950,10930,1245
|
|
20240814,133000,4256356240,10950,10900,10950,10890,8468
|
|
20240814,132900,4163964240,10890,10880,10890,10860,1692
|
|
20240814,132800,4145553850,10890,10860,10890,10860,342
|
|
20240814,132700,4141834100,10860,10890,10890,10860,1494
|
|
20240814,132600,4125581270,10890,10900,10900,10890,1682
|
|
20240814,132500,4107264200,10890,10890,10900,10890,1942
|
|
20240814,132400,4086115810,10890,10880,10900,10870,2501
|
|
20240814,132300,4058887210,10880,10840,10890,10840,4345
|
|
20240814,132200,4011668830,10840,10820,10840,10820,733
|
|
20240814,132100,4003736610,10820,10840,10840,10820,220
|
|
20240814,132000,4001353830,10840,10830,10840,10820,447
|
|
20240814,131900,3996510890,10830,10830,10840,10810,167
|
|
20240814,131800,3994703630,10840,10830,10840,10820,3275
|
|
20240814,131700,3959265260,10830,10800,10830,10800,4345
|
|
20240814,131600,3912291440,10800,10800,10800,10800,384
|
|
20240814,131500,3908144240,10800,10790,10800,10790,79
|
|
20240814,131400,3907291820,10800,10790,10800,10790,111
|
|
20240814,131300,3906094120,10790,10800,10800,10790,130
|
|
20240814,131200,3904691230,10800,10800,10800,10800,175
|
|
20240814,131100,3902801230,10790,10780,10790,10770,582
|
|
20240814,131000,3896529890,10780,10790,10790,10780,566
|
|
20240814,130900,3890428360,10790,10810,10810,10790,686
|
|
20240814,130800,3883025730,10810,10820,10820,10810,35
|
|
20240814,130700,3882647130,10800,10830,10830,10800,345
|
|
20240814,130600,3878917600,10830,10820,10830,10820,317
|
|
20240814,130500,3875486930,10820,10830,10830,10820,362
|
|
20240814,130400,3871569060,10830,10820,10830,10820,663
|
|
20240814,130300,3864393150,10820,10820,10820,10780,918
|
|
20240814,130200,3854466830,10820,10800,10820,10800,459
|
|
20240814,130100,3849502970,10810,10820,10820,10800,153
|
|
20240814,130000,3847848560,10820,10810,10820,10800,1498
|
|
20240814,125900,3831648580,10810,10770,10810,10770,296
|
|
20240814,125800,3828458240,10780,10770,10780,10770,111
|
|
20240814,125700,3827262660,10780,10760,10780,10760,356
|
|
20240814,125600,3823431070,10790,10790,10790,10710,149
|
|
20240814,125500,3821834630,10730,10800,10810,10700,3382
|
|
20240814,125400,3785481780,10780,10750,10810,10750,1649
|
|
20240814,125300,3767687540,10750,10790,10790,10750,1068
|
|
20240814,125200,3756186230,10810,10810,10810,10800,458
|
|
20240814,125100,3751235300,10820,10770,10820,10760,908
|
|
20240814,125000,3741453700,10800,10790,10800,10760,907
|
|
20240814,124900,3731675990,10790,10800,10800,10790,419
|
|
20240814,124800,3727154420,10800,10820,10820,10790,595
|
|
20240814,124700,3720727090,10790,10820,10820,10790,24
|
|
20240814,124600,3720467470,10820,10800,10820,10790,554
|
|
20240814,124500,3714484690,10800,10860,10860,10800,336
|
|
20240814,124400,3710855830,10850,10860,10870,10810,304
|
|
20240814,124300,3707561380,10870,10870,10870,10870,5
|
|
20240814,124200,3707507030,10880,10880,10880,10830,3538
|
|
20240814,124100,3669051870,10830,10860,10880,10830,411
|
|
20240814,124000,3664588330,10880,10850,10890,10850,5810
|
|
20240814,123900,3601393560,10860,10850,10860,10800,387
|
|
20240814,123800,3597197010,10850,10850,10860,10820,1782
|
|
20240814,123700,3577866870,10860,10820,10860,10820,430
|
|
20240814,123600,3573213290,10870,10800,10870,10770,1588
|
|
20240814,123500,3556051840,10800,10810,10810,10760,1463
|
|
20240814,123400,3540306190,10810,10810,10810,10760,1018
|
|
20240814,123300,3529333760,10810,10840,10840,10760,534
|
|
20240814,123200,3523575620,10830,10860,10870,10830,4088
|
|
20240814,123100,3479253910,10870,10870,10900,10850,899
|
|
20240814,123000,3469484480,10900,10900,10900,10860,1132
|
|
20240814,122900,3457160260,10900,10890,10900,10860,3759
|
|
20240814,122800,3416225080,10900,10870,10900,10860,5797
|
|
20240814,122700,3353163030,10870,10900,10900,10870,1968
|
|
20240814,122600,3331744150,10900,10840,10900,10830,4916
|
|
20240814,122500,3278329030,10840,10800,10840,10800,4084
|
|
20240814,122400,3234108560,10800,10750,10800,10740,2275
|
|
20240814,122300,3209580720,10770,10770,10790,10670,1614
|
|
20240814,122200,3192253950,10790,10810,10810,10760,2707
|
|
20240814,122100,3163003670,10810,10800,10820,10790,273
|
|
20240814,122000,3160055970,10800,10840,10840,10790,2502
|
|
20240814,121900,3133048930,10830,10830,10840,10810,634
|
|
20240814,121800,3126183140,10850,10850,10870,10830,3438
|
|
20240814,121700,3088876120,10840,10840,10850,10780,5277
|
|
20240814,121600,3031743730,10840,10820,10840,10790,3555
|
|
20240814,121500,2993285500,10830,10830,10840,10790,3856
|
|
20240814,121400,2951529710,10830,10780,10850,10780,6224
|
|
20240814,121300,2884185940,10790,10780,10790,10750,638
|
|
20240814,121200,2877308560,10780,10780,10790,10740,1669
|
|
20240814,121100,2859336250,10780,10820,10820,10770,1804
|
|
20240814,121000,2839858440,10820,10760,10820,10740,6248
|
|
20240814,120900,2772411180,10770,10720,10780,10660,4519
|
|
20240814,120800,2723853810,10720,10660,10720,10660,10621
|
|
20240814,120700,2610296120,10660,10670,10670,10660,20
|
|
20240814,120600,2610082890,10680,10630,10680,10630,3158
|
|
20240814,120500,2576419110,10620,10630,10630,10610,1116
|
|
20240814,120400,2564567910,10630,10640,10650,10630,139
|
|
20240814,120300,2563089490,10640,10610,10640,10610,1278
|
|
20240814,120200,2549515760,10620,10630,10630,10610,353
|
|
20240814,120100,2545769600,10640,10620,10640,10600,542
|
|
20240814,120000,2540010900,10620,10640,10640,10600,959
|
|
20240814,115900,2529841540,10630,10640,10650,10630,175
|
|
20240814,115800,2527980580,10650,10660,10660,10650,39
|
|
20240814,115700,2527565030,10660,10660,10670,10660,12
|
|
20240814,115600,2527437100,10670,10660,10670,10660,819
|
|
20240814,115500,2518706370,10670,10640,10680,10630,446
|
|
20240814,115400,2513953690,10680,10660,10680,10630,441
|
|
20240814,115300,2509251900,10680,10650,10690,10650,2895
|
|
20240814,115200,2478355170,10660,10590,10660,10560,1279
|
|
20240814,115100,2464819450,10590,10600,10600,10560,738
|
|
20240814,115000,2457011370,10610,10640,10640,10600,1811
|
|
20240814,114900,2437804310,10650,10650,10660,10650,320
|
|
20240814,114800,2434395910,10670,10630,10670,10630,1029
|
|
20240814,114700,2423442780,10620,10600,10620,10600,774
|
|
20240814,114600,2415238070,10610,10620,10620,10610,1700
|
|
20240814,114500,2397200070,10650,10660,10690,10640,1787
|
|
20240814,114400,2378166550,10690,10670,10690,10650,1861
|
|
20240814,114300,2358307120,10680,10600,10680,10560,3999
|
|
20240814,114200,2315830390,10580,10610,10610,10550,1703
|
|
20240814,114100,2297809830,10620,10670,10700,10620,3352
|
|
20240814,114000,2262144080,10680,10700,10750,10640,3971
|
|
20240814,113900,2219655260,10640,10640,10700,10620,5608
|
|
20240814,113800,2159812880,10640,10610,10640,10560,3618
|
|
20240814,113700,2121382930,10610,10530,10610,10520,8705
|
|
20240814,113600,2029241800,10520,10470,10540,10460,11800
|
|
20240814,113500,1905321090,10470,10470,10470,10470,1002
|
|
20240814,113400,1894830150,10470,10470,10470,10440,1102
|
|
20240814,113300,1883311940,10470,10410,10470,10390,2747
|
|
20240814,113200,1854660380,10420,10420,10420,10420,227
|
|
20240814,113100,1852295040,10430,10450,10450,10430,1127
|
|
20240814,113000,1840525100,10450,10450,10460,10450,5245
|
|
20240814,112900,1785708630,10440,10410,10450,10400,4029
|
|
20240814,112800,1743669770,10410,10420,10430,10360,1536
|
|
20240814,112700,1727692960,10430,10360,10430,10360,5589
|
|
20240814,112600,1669578890,10330,10310,10370,10310,5736
|
|
20240814,112500,1610168360,10320,10320,10320,10320,147
|
|
20240814,112400,1608651320,10330,10350,10350,10330,748
|
|
20240814,112300,1600912240,10350,10350,10360,10350,655
|
|
20240814,112200,1594132440,10360,10350,10360,10340,902
|
|
20240814,112100,1584796040,10360,10350,10360,10350,324
|
|
20240814,112000,1581441200,10340,10340,10340,10330,208
|
|
20240814,111900,1579291210,10340,10320,10340,10320,233
|
|
20240814,111800,1576884650,10320,10320,10340,10310,648
|
|
20240814,111700,1570193880,10320,10320,10330,10320,405
|
|
20240814,111600,1566013780,10330,10330,10330,10310,459
|
|
20240814,111500,1561279400,10330,10330,10330,10330,1581
|
|
20240814,111400,1544947670,10300,10330,10330,10300,659
|
|
20240814,111300,1538150780,10330,10330,10340,10330,717
|
|
20240814,111200,1530743660,10330,10320,10360,10320,3261
|
|
20240814,111100,1496979520,10320,10270,10320,10270,12997
|
|
20240814,111000,1363033280,10260,10270,10280,10260,1080
|
|
20240814,110900,1351941080,10270,10260,10270,10250,541
|
|
20240814,110800,1346393050,10250,10250,10250,10250,426
|
|
20240814,110700,1342026550,10250,10240,10250,10240,1016
|
|
20240814,110600,1331614550,10210,10210,10220,10210,1166
|
|
20240814,110500,1319704800,10210,10210,10210,10210,0
|
|
20240814,110400,1319704800,10210,10240,10240,10210,424
|
|
20240814,110300,1315374580,10250,10250,10250,10250,0
|
|
20240814,110200,1315374580,10250,10290,10290,10250,199
|
|
20240814,110100,1313332480,10280,10280,10290,10280,753
|
|
20240814,110000,1305591570,10260,10250,10270,10200,5754
|
|
20240814,105900,1246570540,10260,10220,10260,10220,1570
|
|
20240814,105800,1230491780,10220,10220,10220,10220,294
|
|
20240814,105700,1227487100,10220,10230,10230,10220,450
|
|
20240814,105600,1222888000,10240,10200,10240,10200,724
|
|
20240814,105500,1215488860,10180,10190,10200,10180,1058
|
|
20240814,105400,1204711800,10190,10190,10190,10190,187
|
|
20240814,105300,1202806270,10190,10190,10190,10180,1044
|
|
20240814,105200,1192170860,10200,10200,10200,10200,0
|
|
20240814,105100,1192170860,10200,10200,10200,10200,0
|
|
20240814,105000,1192170860,10200,10200,10200,10200,142
|
|
20240814,104900,1190722460,10240,10210,10240,10210,103
|
|
20240814,104800,1189670800,10210,10210,10210,10210,1
|
|
20240814,104700,1189660590,10200,10200,10200,10200,269
|
|
20240814,104600,1186916790,10200,10200,10200,10200,0
|
|
20240814,104500,1186916790,10200,10200,10200,10200,0
|
|
20240814,104400,1186916790,10200,10200,10200,10200,134
|
|
20240814,104300,1185549990,10190,10190,10190,10190,269
|
|
20240814,104200,1182808880,10180,10180,10180,10180,4
|
|
20240814,104100,1182768160,10180,10200,10200,10180,200
|
|
20240814,104000,1180731600,10200,10200,10200,10200,38
|
|
20240814,103900,1180344000,10200,10200,10200,10200,282
|
|
20240814,103800,1177467600,10200,10200,10200,10200,5
|
|
20240814,103700,1177416600,10200,10200,10200,10180,550
|
|
20240814,103600,1171813160,10190,10190,10190,10190,40
|
|
20240814,103500,1171405560,10190,10190,10190,10190,18
|
|
20240814,103400,1171222140,10190,10180,10190,10180,117
|
|
20240814,103300,1170031010,10180,10190,10190,10180,101
|
|
20240814,103200,1169001830,10180,10190,10190,10180,1524
|
|
20240814,103100,1153473610,10190,10190,10190,10190,134
|
|
20240814,103000,1152108150,10200,10200,10200,10200,438
|
|
20240814,102900,1147640550,10200,10200,10200,10200,20
|
|
20240814,102800,1147436550,10210,10210,10210,10200,1529
|
|
20240814,102700,1131840460,10210,10200,10210,10200,863
|
|
20240814,102600,1123036840,10210,10210,10210,10210,611
|
|
20240814,102500,1116798530,10210,10210,10210,10210,278
|
|
20240814,102400,1113960150,10210,10220,10220,10210,343
|
|
20240814,102300,1110455760,10230,10230,10230,10230,334
|
|
20240814,102200,1107038940,10240,10210,10240,10210,389
|
|
20240814,102100,1103060260,10220,10220,10220,10220,0
|
|
20240814,102000,1103060260,10220,10220,10220,10220,46
|
|
20240814,101900,1102590140,10220,10200,10220,10200,396
|
|
20240814,101800,1098545000,10220,10220,10230,10220,101
|
|
20240814,101700,1097512770,10220,10220,10220,10200,384
|
|
20240814,101600,1093590430,10210,10220,10220,10210,522
|
|
20240814,101500,1088255790,10220,10220,10220,10220,204
|
|
20240814,101400,1086170910,10220,10220,10220,10220,2
|
|
20240814,101300,1086150470,10200,10190,10200,10190,4449
|
|
20240814,101200,1040802990,10190,10190,10190,10190,135
|
|
20240814,101100,1039427340,10190,10190,10190,10190,0
|
|
20240814,101000,1039427340,10190,10180,10190,10180,665
|
|
20240814,100900,1032655230,10180,10180,10180,10180,0
|
|
20240814,100800,1032655230,10180,10180,10180,10180,0
|
|
20240814,100700,1032655230,10180,10180,10180,10180,0
|
|
20240814,100600,1032655230,10180,10180,10180,10180,390
|
|
20240814,100500,1028685030,10170,10180,10180,10170,9
|
|
20240814,100400,1028593440,10190,10190,10190,10190,201
|
|
20240814,100300,1026545250,10180,10180,10180,10180,306
|
|
20240814,100200,1023430170,10180,10170,10180,10170,3007
|
|
20240814,100100,992838960,10180,10180,10180,10180,382
|
|
20240814,100000,988950200,10180,10180,10180,10180,210
|
|
20240814,095900,986812400,10200,10200,10200,10200,73
|
|
20240814,095800,986067800,10200,10200,10200,10200,2
|
|
20240814,095700,986047400,10200,10170,10200,10170,2786
|
|
20240814,095600,957689340,10180,10170,10180,10170,275
|
|
20240814,095500,954891180,10180,10180,10180,10170,476
|
|
20240814,095400,950049250,10180,10180,10180,10180,23
|
|
20240814,095300,949815110,10180,10150,10180,10150,2031
|
|
20240814,095200,929199530,10150,10170,10170,10150,531
|
|
20240814,095100,923805870,10180,10180,10180,10180,80
|
|
20240814,095000,922991470,10180,10190,10190,10180,103
|
|
20240814,094900,921942810,10210,10210,10210,10190,149
|
|
20240814,094800,920421540,10210,10200,10210,10200,1000
|
|
20240814,094700,910219850,10190,10180,10190,10180,371
|
|
20240814,094600,906440790,10180,10150,10180,10140,221
|
|
20240814,094500,904194950,10140,10160,10160,10140,1107
|
|
20240814,094400,892967970,10160,10160,10160,10160,124
|
|
20240814,094300,891708130,10160,10170,10170,10150,338
|
|
20240814,094200,888272740,10200,10200,10200,10200,0
|
|
20240814,094100,888272740,10200,10200,10200,10200,98
|
|
20240814,094000,887273140,10200,10170,10200,10170,3125
|
|
20240814,093900,855405670,10200,10160,10200,10160,364
|
|
20240814,093800,851706280,10160,10120,10160,10120,1765
|
|
20240814,093700,833802900,10110,10160,10160,10110,949
|
|
20240814,093600,824184420,10160,10160,10160,10160,24
|
|
20240814,093500,823940580,10160,10160,10160,10120,61
|
|
20240814,093400,823322300,10160,10110,10170,10090,2289
|
|
20240814,093300,800184610,10120,10110,10120,10090,2137
|
|
20240814,093200,778582220,10110,10110,10110,10080,1793
|
|
20240814,093100,760488250,10120,10110,10120,10110,148
|
|
20240814,093000,758990510,10120,10120,10180,10110,584
|
|
20240814,092900,753080820,10120,10160,10180,10080,7870
|
|
20240814,092800,673481730,10160,10180,10190,10160,951
|
|
20240814,092700,663808420,10190,10180,10190,10180,85
|
|
20240814,092600,662943110,10190,10190,10190,10190,111
|
|
20240814,092500,661812020,10190,10160,10190,10150,657
|
|
20240814,092400,655139870,10160,10140,10160,10130,646
|
|
20240814,092300,648584080,10140,10200,10200,10140,4767
|
|
20240814,092200,600137200,10230,10240,10250,10230,4
|
|
20240814,092100,600096240,10240,10250,10250,10200,826
|
|
20240814,092000,591652050,10250,10250,10250,10250,13
|
|
20240814,091900,591518800,10210,10220,10270,10210,1132
|
|
20240814,091800,579951310,10220,10220,10220,10210,205
|
|
20240814,091700,577857340,10220,10170,10220,10160,931
|
|
20240814,091600,568368140,10160,10200,10220,10160,3744
|
|
20240814,091500,530257920,10220,10210,10260,10200,5256
|
|
20240814,091400,476623780,10270,10250,10270,10210,8454
|
|
20240814,091300,390067310,10270,10270,10270,10240,1999
|
|
20240814,091200,369564090,10270,10270,10300,10270,1398
|
|
20240814,091100,355206600,10270,10300,10300,10270,105
|
|
20240814,091000,354128160,10270,10290,10290,10270,2602
|
|
20240814,090900,327358380,10290,10280,10300,10280,476
|
|
20240814,090800,322460100,10280,10300,10310,10280,4050
|
|
20240814,090700,280765300,10300,10300,10300,10280,581
|
|
20240814,090600,274786170,10300,10280,10300,10270,4688
|
|
20240814,090500,226543800,10300,10320,10320,10270,3485
|
|
20240814,090400,190617390,10340,10260,10340,10240,9183
|
|
20240814,090300,96139650,10210,10280,10280,10200,3601
|
|
20240814,090200,59197470,10280,10270,10300,10270,2072
|
|
20240814,090100,37891770,10270,10300,10310,10270,1142
|
|
20240814,090000,26150790,10300,10260,10370,10260,2540
|