592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184900,3213112520,10810,10810,10810,10810,7074
|
|
20240816,184800,3213112520,10810,10810,10810,10810,0
|
|
20240816,184700,3213112520,10810,10810,10810,10810,0
|
|
20240816,184600,3213112520,10810,10810,10810,10810,0
|
|
20240816,184500,3213112520,10810,10810,10810,10810,0
|
|
20240816,184400,3213112520,10810,10810,10810,10810,0
|
|
20240816,184300,3213112520,10810,10810,10810,10810,0
|
|
20240816,184200,3213112520,10810,10810,10810,10810,0
|
|
20240816,184100,3213112520,10810,10810,10810,10810,0
|
|
20240816,184000,3213112520,10810,10810,10810,10810,0
|
|
20240816,183900,3213112520,10810,10810,10810,10810,0
|
|
20240816,183800,3213112520,10810,10810,10810,10810,0
|
|
20240816,183700,3213112520,10810,10810,10810,10810,0
|
|
20240816,183600,3213112520,10810,10810,10810,10810,0
|
|
20240816,183500,3213112520,10810,10810,10810,10810,0
|
|
20240816,183400,3213112520,10810,10810,10810,10810,0
|
|
20240816,183300,3213112520,10810,10810,10810,10810,0
|
|
20240816,183200,3213112520,10810,10810,10810,10810,0
|
|
20240816,183100,3213112520,10810,10810,10810,10810,0
|
|
20240816,183000,3213112520,10810,10810,10810,10810,0
|
|
20240816,182900,3213112520,10810,10810,10810,10810,0
|
|
20240816,182800,3213112520,10810,10810,10810,10810,0
|
|
20240816,182700,3213112520,10810,10810,10810,10810,0
|
|
20240816,182600,3213112520,10810,10810,10810,10810,0
|
|
20240816,182500,3213112520,10810,10810,10810,10810,0
|
|
20240816,182400,3213112520,10810,10810,10810,10810,0
|
|
20240816,182300,3213112520,10810,10810,10810,10810,0
|
|
20240816,182200,3213112520,10810,10810,10810,10810,0
|
|
20240816,182100,3213112520,10810,10810,10810,10810,0
|
|
20240816,182000,3213112520,10810,10810,10810,10810,0
|
|
20240816,181900,3213112520,10810,10810,10810,10810,7074
|
|
20240816,181800,3213112520,10810,10810,10810,10810,0
|
|
20240816,181700,3213112520,10810,10810,10810,10810,0
|
|
20240816,181600,3213112520,10810,10810,10810,10810,0
|
|
20240816,181500,3213112520,10810,10810,10810,10810,0
|
|
20240816,181400,3213112520,10810,10810,10810,10810,0
|
|
20240816,181300,3213112520,10810,10810,10810,10810,0
|
|
20240816,181200,3213112520,10810,10810,10810,10810,0
|
|
20240816,181100,3213112520,10810,10810,10810,10810,0
|
|
20240816,181000,3213112520,10810,10810,10810,10810,0
|
|
20240816,180900,3213112520,10810,10810,10810,10810,0
|
|
20240816,180800,3213112520,10810,10810,10810,10810,0
|
|
20240816,180700,3213112520,10810,10810,10810,10810,0
|
|
20240816,180600,3213112520,10810,10810,10810,10810,0
|
|
20240816,180500,3213112520,10810,10810,10810,10810,0
|
|
20240816,180400,3213112520,10810,10810,10810,10810,0
|
|
20240816,180300,3213112520,10810,10810,10810,10810,0
|
|
20240816,180200,3213112520,10810,10810,10810,10810,0
|
|
20240816,180100,3213112520,10810,10810,10810,10810,0
|
|
20240816,180000,3213112520,10810,10810,10810,10810,0
|
|
20240816,175900,3213112520,10810,10810,10810,10810,0
|
|
20240816,175800,3213112520,10810,10810,10810,10810,0
|
|
20240816,175700,3213112520,10810,10810,10810,10810,0
|
|
20240816,175600,3213112520,10810,10810,10810,10810,0
|
|
20240816,175500,3213112520,10810,10810,10810,10810,0
|
|
20240816,175400,3213112520,10810,10810,10810,10810,0
|
|
20240816,175300,3213112520,10810,10810,10810,10810,0
|
|
20240816,175200,3213112520,10810,10810,10810,10810,0
|
|
20240816,175100,3213112520,10810,10810,10810,10810,0
|
|
20240816,175000,3213112520,10810,10810,10810,10810,0
|
|
20240816,174900,3213112520,10810,10810,10810,10810,7074
|
|
20240816,174800,3213112520,10810,10810,10810,10810,0
|
|
20240816,174700,3213112520,10810,10810,10810,10810,0
|
|
20240816,174600,3213112520,10810,10810,10810,10810,0
|
|
20240816,174500,3213112520,10810,10810,10810,10810,0
|
|
20240816,174400,3213112520,10810,10810,10810,10810,0
|
|
20240816,174300,3213112520,10810,10810,10810,10810,0
|
|
20240816,174200,3213112520,10810,10810,10810,10810,0
|
|
20240816,174100,3213112520,10810,10810,10810,10810,0
|
|
20240816,174000,3213112520,10810,10810,10810,10810,0
|
|
20240816,173900,3213112520,10810,10810,10810,10810,0
|
|
20240816,173800,3213112520,10810,10810,10810,10810,0
|
|
20240816,173700,3213112520,10810,10810,10810,10810,0
|
|
20240816,173600,3213112520,10810,10810,10810,10810,0
|
|
20240816,173500,3213112520,10810,10810,10810,10810,0
|
|
20240816,173400,3213112520,10810,10810,10810,10810,0
|
|
20240816,173300,3213112520,10810,10810,10810,10810,0
|
|
20240816,173200,3213112520,10810,10810,10810,10810,0
|
|
20240816,173100,3213112520,10810,10810,10810,10810,0
|
|
20240816,173000,3213112520,10810,10810,10810,10810,0
|
|
20240816,172900,3213112520,10810,10810,10810,10810,0
|
|
20240816,172800,3213112520,10810,10810,10810,10810,0
|
|
20240816,172700,3213112520,10810,10810,10810,10810,0
|
|
20240816,172600,3213112520,10810,10810,10810,10810,0
|
|
20240816,172500,3213112520,10810,10810,10810,10810,0
|
|
20240816,172400,3213112520,10810,10810,10810,10810,0
|
|
20240816,172300,3213112520,10810,10810,10810,10810,0
|
|
20240816,172200,3213112520,10810,10810,10810,10810,0
|
|
20240816,172100,3213112520,10810,10810,10810,10810,0
|
|
20240816,172000,3213112520,10810,10810,10810,10810,0
|
|
20240816,171900,3213112520,10810,10810,10810,10810,7074
|
|
20240816,171800,3213112520,10810,10810,10810,10810,0
|
|
20240816,171700,3213112520,10810,10810,10810,10810,0
|
|
20240816,171600,3213112520,10810,10810,10810,10810,0
|
|
20240816,171500,3213112520,10810,10810,10810,10810,0
|
|
20240816,171400,3213112520,10810,10810,10810,10810,0
|
|
20240816,171300,3213112520,10810,10810,10810,10810,0
|
|
20240816,171200,3213112520,10810,10810,10810,10810,0
|
|
20240816,171100,3213112520,10810,10810,10810,10810,0
|
|
20240816,171000,3213112520,10810,10810,10810,10810,0
|
|
20240816,170900,3213112520,10810,10810,10810,10810,0
|
|
20240816,170800,3213112520,10810,10810,10810,10810,0
|
|
20240816,170700,3213112520,10810,10810,10810,10810,0
|
|
20240816,170600,3213112520,10810,10810,10810,10810,0
|
|
20240816,170500,3213112520,10810,10810,10810,10810,0
|
|
20240816,170400,3213112520,10810,10810,10810,10810,0
|
|
20240816,170300,3213112520,10810,10810,10810,10810,0
|
|
20240816,170200,3213112520,10810,10810,10810,10810,0
|
|
20240816,170100,3213112520,10810,10810,10810,10810,0
|
|
20240816,170000,3213112520,10810,10810,10810,10810,0
|
|
20240816,165900,3213112520,10810,10810,10810,10810,0
|
|
20240816,165800,3213112520,10810,10810,10810,10810,0
|
|
20240816,165700,3213112520,10810,10810,10810,10810,0
|
|
20240816,165600,3213112520,10810,10810,10810,10810,0
|
|
20240816,165500,3213112520,10810,10810,10810,10810,0
|
|
20240816,165400,3213112520,10810,10810,10810,10810,0
|
|
20240816,165300,3213112520,10810,10810,10810,10810,0
|
|
20240816,165200,3213112520,10810,10810,10810,10810,0
|
|
20240816,165100,3213112520,10810,10810,10810,10810,0
|
|
20240816,165000,3213112520,10810,10810,10810,10810,0
|
|
20240816,164900,3213112520,10810,10810,10810,10810,7074
|
|
20240816,164800,3213112520,10810,10810,10810,10810,0
|
|
20240816,164700,3213112520,10810,10810,10810,10810,0
|
|
20240816,164600,3213112520,10810,10810,10810,10810,0
|
|
20240816,164500,3213112520,10810,10810,10810,10810,0
|
|
20240816,164400,3213112520,10810,10810,10810,10810,0
|
|
20240816,164300,3213112520,10810,10810,10810,10810,0
|
|
20240816,164200,3213112520,10810,10810,10810,10810,0
|
|
20240816,164100,3213112520,10810,10810,10810,10810,0
|
|
20240816,164000,3213112520,10810,10810,10810,10810,0
|
|
20240816,163900,3213112520,10810,10810,10810,10810,0
|
|
20240816,163800,3213112520,10810,10810,10810,10810,0
|
|
20240816,163700,3213112520,10810,10810,10810,10810,0
|
|
20240816,163600,3213112520,10810,10810,10810,10810,0
|
|
20240816,163500,3213112520,10810,10810,10810,10810,0
|
|
20240816,163400,3213112520,10810,10810,10810,10810,0
|
|
20240816,163300,3213112520,10810,10810,10810,10810,0
|
|
20240816,163200,3213112520,10810,10810,10810,10810,0
|
|
20240816,163100,3213112520,10810,10810,10810,10810,0
|
|
20240816,163000,3213112520,10810,10810,10810,10810,0
|
|
20240816,162900,3213112520,10810,10810,10810,10810,0
|
|
20240816,162800,3213112520,10810,10810,10810,10810,0
|
|
20240816,162700,3213112520,10810,10810,10810,10810,0
|
|
20240816,162600,3213112520,10810,10810,10810,10810,0
|
|
20240816,162500,3213112520,10810,10810,10810,10810,0
|
|
20240816,162400,3213112520,10810,10810,10810,10810,0
|
|
20240816,162300,3213112520,10810,10810,10810,10810,0
|
|
20240816,162200,3213112520,10810,10810,10810,10810,0
|
|
20240816,162100,3213112520,10810,10810,10810,10810,0
|
|
20240816,162000,3213112520,10810,10810,10810,10810,0
|
|
20240816,161900,3213112520,10810,10810,10810,10810,7074
|
|
20240816,161800,3213112520,10810,10810,10810,10810,0
|
|
20240816,161700,3213112520,10810,10810,10810,10810,0
|
|
20240816,161600,3213112520,10810,10810,10810,10810,0
|
|
20240816,161500,3213112520,10810,10810,10810,10810,0
|
|
20240816,161400,3213112520,10810,10810,10810,10810,0
|
|
20240816,161300,3213112520,10810,10810,10810,10810,0
|
|
20240816,161200,3213112520,10810,10810,10810,10810,0
|
|
20240816,161100,3213112520,10810,10810,10810,10810,0
|
|
20240816,161000,3213112520,10810,10810,10810,10810,0
|
|
20240816,160900,3213112520,10810,10810,10810,10810,0
|
|
20240816,160800,3213112520,10810,10810,10810,10810,0
|
|
20240816,160700,3213112520,10810,10810,10810,10810,0
|
|
20240816,160600,3213112520,10810,10810,10810,10810,0
|
|
20240816,160500,3213112520,10810,10810,10810,10810,0
|
|
20240816,160400,3213112520,10810,10810,10810,10810,0
|
|
20240816,160300,3213112520,10810,10810,10810,10810,0
|
|
20240816,160200,3213112520,10810,10810,10810,10810,0
|
|
20240816,160100,3213112520,10810,10810,10810,10810,0
|
|
20240816,160000,3213112520,10810,10810,10810,10810,0
|
|
20240816,155900,3213112520,10810,10810,10810,10810,0
|
|
20240816,155800,3213112520,10810,10810,10810,10810,0
|
|
20240816,155700,3213112520,10810,10810,10810,10810,0
|
|
20240816,155600,3213112520,10810,10810,10810,10810,0
|
|
20240816,155500,3213112520,10810,10810,10810,10810,0
|
|
20240816,155400,3213112520,10810,10810,10810,10810,0
|
|
20240816,155300,3213112520,10810,10810,10810,10810,0
|
|
20240816,155200,3213112520,10810,10810,10810,10810,0
|
|
20240816,155100,3213112520,10810,10810,10810,10810,0
|
|
20240816,155000,3213112520,10810,10810,10810,10810,0
|
|
20240816,154900,3213112520,10810,10810,10810,10810,7074
|
|
20240816,154800,3213112520,10810,10810,10810,10810,0
|
|
20240816,154700,3213112520,10810,10810,10810,10810,0
|
|
20240816,154600,3213112520,10810,10810,10810,10810,0
|
|
20240816,154500,3213112520,10810,10810,10810,10810,0
|
|
20240816,154400,3213112520,10810,10810,10810,10810,0
|
|
20240816,154300,3213112520,10810,10810,10810,10810,0
|
|
20240816,154200,3213112520,10810,10810,10810,10810,0
|
|
20240816,154100,3213112520,10810,10810,10810,10810,0
|
|
20240816,154000,3213112520,10810,10810,10810,10810,0
|
|
20240816,153900,3213112520,10810,10810,10810,10810,0
|
|
20240816,153800,3213112520,10810,10810,10810,10810,0
|
|
20240816,153700,3213112520,10810,10810,10810,10810,0
|
|
20240816,153600,3213112520,10810,10810,10810,10810,0
|
|
20240816,153500,3213112520,10810,10810,10810,10810,0
|
|
20240816,153400,3213112520,10810,10810,10810,10810,0
|
|
20240816,153300,3213112520,10810,10810,10810,10810,0
|
|
20240816,153200,3213112520,10810,10810,10810,10810,0
|
|
20240816,153100,3213112520,10810,10810,10810,10810,0
|
|
20240816,153000,3213112520,10810,10810,10810,10810,7074
|
|
20240816,152900,3136642580,10810,10810,10810,10810,0
|
|
20240816,152800,3136642580,10810,10810,10810,10810,0
|
|
20240816,152700,3136642580,10810,10810,10810,10810,0
|
|
20240816,152600,3136642580,10810,10810,10810,10810,0
|
|
20240816,152500,3136642580,10810,10810,10810,10810,0
|
|
20240816,152400,3136642580,10810,10810,10810,10810,0
|
|
20240816,152300,3136642580,10810,10810,10810,10810,0
|
|
20240816,152200,3136642580,10810,10810,10810,10810,0
|
|
20240816,152100,3136642580,10810,10810,10810,10810,0
|
|
20240816,152000,3136642580,10810,10810,10810,10810,0
|
|
20240816,151900,3136642580,10810,10810,10820,10800,781
|
|
20240816,151800,3128199310,10820,10800,10830,10800,2285
|
|
20240816,151700,3103477710,10800,10790,10810,10790,3925
|
|
20240816,151600,3061088320,10790,10790,10800,10790,231
|
|
20240816,151500,3058595260,10790,10780,10800,10780,654
|
|
20240816,151400,3051538120,10790,10790,10800,10780,938
|
|
20240816,151300,3041417300,10790,10810,10810,10790,420
|
|
20240816,151200,3036885270,10820,10780,10820,10780,7614
|
|
20240816,151100,2954711160,10760,10770,10790,10760,1945
|
|
20240816,151000,2933757910,10790,10770,10790,10770,57
|
|
20240816,150900,2933142900,10790,10770,10790,10770,340
|
|
20240816,150800,2929480100,10770,10790,10790,10770,2904
|
|
20240816,150700,2898145960,10790,10760,10790,10760,1569
|
|
20240816,150600,2881241740,10760,10740,10760,10740,1200
|
|
20240816,150500,2868351510,10740,10740,10740,10740,485
|
|
20240816,150400,2863142610,10740,10730,10740,10730,1136
|
|
20240816,150300,2850944360,10730,10730,10740,10730,8
|
|
20240816,150200,2850858470,10740,10750,10750,10740,1271
|
|
20240816,150100,2837197890,10760,10720,10760,10720,118
|
|
20240816,150000,2835932890,10710,10740,10740,10710,686
|
|
20240816,145900,2828584250,10780,10780,10780,10760,443
|
|
20240816,145800,2823811290,10770,10760,10780,10750,252
|
|
20240816,145700,2821095550,10760,10740,10780,10720,3534
|
|
20240816,145600,2783128200,10730,10740,10740,10730,256
|
|
20240816,145500,2780380810,10730,10740,10740,10730,305
|
|
20240816,145400,2777108110,10740,10750,10750,10740,402
|
|
20240816,145300,2772787930,10750,10740,10750,10730,104
|
|
20240816,145200,2771671660,10750,10740,10750,10740,88
|
|
20240816,145100,2770726260,10740,10740,10740,10740,417
|
|
20240816,145000,2766247680,10740,10740,10740,10740,129
|
|
20240816,144900,2764862220,10750,10780,10780,10750,517
|
|
20240816,144800,2759301030,10760,10760,10760,10760,3
|
|
20240816,144700,2759268750,10760,10760,10760,10760,13
|
|
20240816,144600,2759128870,10790,10790,10790,10790,0
|
|
20240816,144500,2759128870,10790,10780,10790,10780,24
|
|
20240816,144400,2758870140,10770,10780,10780,10770,253
|
|
20240816,144300,2756145200,10800,10800,10800,10800,111
|
|
20240816,144200,2754946400,10800,10800,10800,10800,55
|
|
20240816,144100,2754352400,10800,10800,10800,10800,46
|
|
20240816,144000,2753855600,10800,10800,10800,10770,1152
|
|
20240816,143900,2741414120,10800,10780,10800,10780,457
|
|
20240816,143800,2736482270,10790,10790,10790,10770,141
|
|
20240816,143700,2734963620,10790,10790,10790,10780,747
|
|
20240816,143600,2726907680,10790,10780,10790,10780,687
|
|
20240816,143500,2719501480,10780,10780,10780,10780,202
|
|
20240816,143400,2717323920,10780,10780,10780,10780,10
|
|
20240816,143300,2717216120,10780,10730,10780,10730,888
|
|
20240816,143200,2707683510,10740,10770,10770,10740,580
|
|
20240816,143100,2701447240,10780,10780,10780,10780,51
|
|
20240816,143000,2700897460,10780,10780,10780,10780,0
|
|
20240816,142900,2700897460,10780,10770,10780,10770,101
|
|
20240816,142800,2699808980,10770,10770,10780,10720,221
|
|
20240816,142700,2697437710,10780,10780,10780,10770,682
|
|
20240816,142600,2690085890,10780,10780,10780,10770,15
|
|
20240816,142500,2689924230,10790,10780,10790,10780,445
|
|
20240816,142400,2685124320,10770,10770,10770,10770,510
|
|
20240816,142300,2679631620,10780,10770,10780,10770,66
|
|
20240816,142200,2678920790,10760,10750,10760,10740,4176
|
|
20240816,142100,2634017340,10740,10740,10740,10720,1190
|
|
20240816,142000,2621250670,10740,10740,10740,10730,31
|
|
20240816,141900,2620917750,10740,10740,10750,10740,524
|
|
20240816,141800,2615289440,10750,10750,10750,10750,342
|
|
20240816,141700,2611612940,10750,10740,10750,10740,60
|
|
20240816,141600,2610968530,10750,10740,10750,10730,1038
|
|
20240816,141500,2599811220,10730,10740,10740,10730,134
|
|
20240816,141400,2598372110,10730,10730,10730,10730,35
|
|
20240816,141300,2597996560,10720,10720,10720,10720,0
|
|
20240816,141200,2597996560,10720,10720,10720,10720,50
|
|
20240816,141100,2597460560,10740,10730,10740,10720,301
|
|
20240816,141000,2594233660,10740,10740,10750,10740,404
|
|
20240816,140900,2589894690,10750,10750,10750,10750,98
|
|
20240816,140800,2588841190,10740,10750,10750,10740,228
|
|
20240816,140700,2586391190,10750,10750,10750,10750,313
|
|
20240816,140600,2583026440,10760,10760,10760,10760,30
|
|
20240816,140500,2582703640,10750,10750,10750,10750,370
|
|
20240816,140400,2578726140,10750,10750,10750,10750,0
|
|
20240816,140300,2578726140,10750,10750,10750,10750,293
|
|
20240816,140200,2575576390,10750,10750,10750,10750,0
|
|
20240816,140100,2575576390,10750,10750,10750,10740,207
|
|
20240816,140000,2573353140,10750,10740,10750,10740,106
|
|
20240816,135900,2572213700,10750,10750,10750,10740,53
|
|
20240816,135800,2571643960,10750,10750,10750,10750,13
|
|
20240816,135700,2571504210,10750,10740,10750,10740,231
|
|
20240816,135600,2569022260,10740,10740,10740,10740,96
|
|
20240816,135500,2567991220,10750,10740,10750,10740,11
|
|
20240816,135400,2567873070,10740,10740,10740,10740,35
|
|
20240816,135300,2567497170,10730,10730,10740,10730,35
|
|
20240816,135200,2567121500,10730,10730,10730,10730,13
|
|
20240816,135100,2566982010,10750,10750,10750,10750,0
|
|
20240816,135000,2566982010,10750,10730,10760,10720,203
|
|
20240816,134900,2564805010,10760,10730,10760,10720,213
|
|
20240816,134800,2562520300,10760,10750,10760,10730,304
|
|
20240816,134700,2559256210,10760,10760,10760,10760,2
|
|
20240816,134600,2559234690,10760,10760,10760,10730,529
|
|
20240816,134500,2553558250,10760,10740,10760,10730,559
|
|
20240816,134400,2547556960,10740,10760,10760,10740,191
|
|
20240816,134300,2545503430,10760,10750,10760,10750,1882
|
|
20240816,134200,2525270890,10750,10750,10750,10750,129
|
|
20240816,134100,2523884140,10740,10740,10740,10740,375
|
|
20240816,134000,2519856640,10740,10740,10740,10740,50
|
|
20240816,133900,2519319640,10740,10740,10740,10740,326
|
|
20240816,133800,2515818400,10750,10740,10750,10740,1528
|
|
20240816,133700,2499393400,10740,10740,10740,10740,300
|
|
20240816,133600,2496171400,10740,10730,10740,10730,1669
|
|
20240816,133500,2478248160,10730,10720,10730,10720,194
|
|
20240816,133400,2476168160,10720,10710,10720,10710,320
|
|
20240816,133300,2472738300,10710,10730,10730,10710,444
|
|
20240816,133200,2467979550,10720,10720,10730,10720,179
|
|
20240816,133100,2466060660,10720,10710,10720,10710,814
|
|
20240816,133000,2457342670,10720,10700,10720,10700,1254
|
|
20240816,132900,2443924810,10700,10720,10720,10700,1051
|
|
20240816,132800,2432679070,10700,10700,10700,10700,715
|
|
20240816,132700,2425028570,10700,10700,10700,10700,451
|
|
20240816,132600,2420202870,10670,10690,10690,10670,254
|
|
20240816,132500,2417488940,10700,10680,10700,10680,40
|
|
20240816,132400,2417061050,10680,10680,10680,10680,77
|
|
20240816,132300,2416238690,10680,10680,10680,10670,7
|
|
20240816,132200,2416163980,10680,10670,10680,10670,5
|
|
20240816,132100,2416110600,10650,10650,10660,10650,37
|
|
20240816,132000,2415716510,10680,10680,10690,10650,1520
|
|
20240816,131900,2399470630,10650,10650,10650,10650,6
|
|
20240816,131800,2399406730,10690,10690,10690,10690,1
|
|
20240816,131700,2399396040,10630,10690,10690,10630,690
|
|
20240816,131600,2392052650,10660,10660,10680,10660,1472
|
|
20240816,131500,2376338090,10660,10660,10680,10660,798
|
|
20240816,131400,2367831350,10650,10660,10680,10650,528
|
|
20240816,131300,2362205330,10660,10650,10660,10650,108
|
|
20240816,131200,2361054090,10660,10660,10660,10660,115
|
|
20240816,131100,2359828190,10650,10660,10660,10650,60
|
|
20240816,131000,2359189070,10660,10670,10680,10660,656
|
|
20240816,130900,2352195690,10670,10670,10670,10670,15
|
|
20240816,130800,2352035640,10670,10660,10670,10660,115
|
|
20240816,130700,2350808650,10670,10690,10690,10660,284
|
|
20240816,130600,2347780870,10680,10680,10680,10680,0
|
|
20240816,130500,2347780870,10680,10660,10680,10660,317
|
|
20240816,130400,2344395350,10660,10650,10660,10650,273
|
|
20240816,130300,2341486550,10650,10660,10660,10650,137
|
|
20240816,130200,2340027300,10650,10650,10680,10650,534
|
|
20240816,130100,2334329220,10650,10650,10650,10650,92
|
|
20240816,130000,2333349420,10650,10660,10660,10650,32
|
|
20240816,125900,2333008570,10670,10640,10680,10630,1044
|
|
20240816,125800,2321896560,10640,10660,10660,10640,768
|
|
20240816,125700,2313717340,10640,10660,10660,10640,976
|
|
20240816,125600,2303313430,10640,10640,10640,10640,9
|
|
20240816,125500,2303217670,10620,10630,10630,10620,1251
|
|
20240816,125400,2289931350,10620,10650,10650,10620,1522
|
|
20240816,125300,2273752480,10650,10650,10660,10640,4146
|
|
20240816,125200,2229630060,10660,10660,10660,10650,18
|
|
20240816,125100,2229438280,10650,10660,10690,10650,46
|
|
20240816,125000,2228947930,10650,10660,10660,10640,96
|
|
20240816,124900,2227926310,10660,10650,10660,10640,2491
|
|
20240816,124800,2201420560,10660,10660,10660,10660,3
|
|
20240816,124700,2201388580,10660,10660,10660,10660,1
|
|
20240816,124600,2201377920,10650,10650,10650,10650,219
|
|
20240816,124500,2199045570,10660,10690,10690,10650,260
|
|
20240816,124400,2196274390,10660,10660,10700,10650,96
|
|
20240816,124300,2195250970,10700,10660,10700,10650,391
|
|
20240816,124200,2191083010,10660,10640,10660,10640,163
|
|
20240816,124100,2189345830,10660,10660,10660,10640,499
|
|
20240816,124000,2184036430,10650,10660,10660,10640,1072
|
|
20240816,123900,2172619400,10690,10690,10690,10660,847
|
|
20240816,123800,2163587020,10670,10690,10690,10670,12
|
|
20240816,123700,2163458900,10670,10670,10690,10660,29
|
|
20240816,123600,2163149490,10690,10670,10690,10670,22
|
|
20240816,123500,2162914710,10690,10670,10690,10670,51
|
|
20240816,123400,2162369730,10690,10670,10690,10660,24
|
|
20240816,123300,2162113600,10690,10690,10690,10660,1337
|
|
20240816,123200,2147860820,10660,10680,10690,10660,364
|
|
20240816,123100,2143978220,10690,10690,10690,10680,19
|
|
20240816,123000,2143775270,10680,10680,10690,10680,41
|
|
20240816,122900,2143337380,10700,10650,10710,10650,214
|
|
20240816,122800,2141057990,10650,10720,10720,10650,75
|
|
20240816,122700,2140259170,10650,10750,10750,10650,318
|
|
20240816,122600,2136861790,10750,10650,10750,10650,1165
|
|
20240816,122500,2124366780,10650,10640,10650,10620,1841
|
|
20240816,122400,2104790130,10650,10640,10650,10640,19
|
|
20240816,122300,2104587960,10650,10650,10650,10640,1302
|
|
20240816,122200,2090733470,10650,10670,10680,10650,4172
|
|
20240816,122100,2046281000,10670,10670,10670,10670,249
|
|
20240816,122000,2043624170,10670,10660,10670,10660,890
|
|
20240816,121900,2034136760,10670,10660,10670,10660,1450
|
|
20240816,121800,2018674340,10660,10670,10670,10660,892
|
|
20240816,121700,2009156710,10680,10680,10680,10670,111
|
|
20240816,121600,2007972280,10680,10680,10680,10680,7
|
|
20240816,121500,2007897520,10680,10670,10680,10670,162
|
|
20240816,121400,2006168970,10670,10680,10680,10660,1313
|
|
20240816,121300,1992158130,10680,10680,10680,10670,1485
|
|
20240816,121200,1976304820,10680,10680,10680,10680,1386
|
|
20240816,121100,1961502340,10680,10700,10710,10680,78
|
|
20240816,121000,1960667610,10690,10690,10690,10690,52
|
|
20240816,120900,1960111730,10690,10690,10690,10690,113
|
|
20240816,120800,1958903760,10680,10690,10690,10680,503
|
|
20240816,120700,1953530670,10690,10690,10690,10690,2
|
|
20240816,120600,1953509290,10710,10720,10730,10710,604
|
|
20240816,120500,1947029410,10720,10690,10720,10690,600
|
|
20240816,120400,1940603410,10720,10700,10720,10690,562
|
|
20240816,120300,1934594870,10690,10680,10690,10680,544
|
|
20240816,120200,1928781920,10680,10720,10720,10680,1649
|
|
20240816,120100,1911158300,10720,10730,10730,10700,2833
|
|
20240816,120000,1880825000,10730,10730,10730,10730,477
|
|
20240816,115900,1875706790,10730,10740,10740,10730,179
|
|
20240816,115800,1873785000,10740,10750,10750,10740,378
|
|
20240816,115700,1869723220,10750,10750,10750,10750,7
|
|
20240816,115600,1869647970,10740,10750,10750,10740,205
|
|
20240816,115500,1867446250,10740,10740,10760,10740,14
|
|
20240816,115400,1867295830,10740,10750,10750,10740,615
|
|
20240816,115300,1860689740,10750,10770,10770,10750,113
|
|
20240816,115200,1859472990,10760,10760,10760,10760,37
|
|
20240816,115100,1859074870,10760,10770,10770,10750,1046
|
|
20240816,115000,1847827270,10770,10780,10780,10770,733
|
|
20240816,114900,1839931810,10780,10780,10810,10780,206
|
|
20240816,114800,1837711020,10780,10800,10800,10780,1460
|
|
20240816,114700,1821959640,10800,10820,10820,10800,852
|
|
20240816,114600,1812749020,10820,10820,10820,10820,101
|
|
20240816,114500,1811656200,10830,10820,10830,10820,277
|
|
20240816,114400,1808658690,10810,10800,10810,10800,808
|
|
20240816,114300,1799926400,10790,10790,10790,10790,11
|
|
20240816,114200,1799807710,10790,10770,10790,10750,2187
|
|
20240816,114100,1776259830,10770,10780,10780,10770,692
|
|
20240816,114000,1768802160,10780,10780,10780,10780,0
|
|
20240816,113900,1768802160,10780,10790,10790,10780,1043
|
|
20240816,113800,1757550520,10790,10790,10790,10790,162
|
|
20240816,113700,1755802540,10790,10800,10800,10790,212
|
|
20240816,113600,1753514790,10800,10790,10800,10790,462
|
|
20240816,113500,1748529580,10790,10790,10790,10790,61
|
|
20240816,113400,1747871390,10790,10800,10800,10790,627
|
|
20240816,113300,1741100990,10800,10810,10810,10800,384
|
|
20240816,113200,1736950130,10820,10810,10820,10810,35
|
|
20240816,113100,1736571770,10810,10820,10820,10810,599
|
|
20240816,113000,1730092130,10820,10830,10840,10820,763
|
|
20240816,112900,1721833950,10830,10820,10830,10820,862
|
|
20240816,112800,1712504500,10810,10820,10820,10810,32
|
|
20240816,112700,1712158460,10840,10830,10840,10810,264
|
|
20240816,112600,1709300390,10820,10810,10820,10810,1032
|
|
20240816,112500,1698140110,10820,10800,10820,10800,269
|
|
20240816,112400,1695231840,10790,10790,10790,10790,419
|
|
20240816,112300,1690710830,10790,10800,10800,10790,345
|
|
20240816,112200,1686987720,10800,10790,10800,10790,1138
|
|
20240816,112100,1674699250,10790,10790,10790,10790,321
|
|
20240816,112000,1671235660,10800,10800,10800,10800,0
|
|
20240816,111900,1671235660,10800,10780,10800,10780,184
|
|
20240816,111800,1669249820,10780,10750,10780,10750,1764
|
|
20240816,111700,1650252630,10750,10740,10750,10740,102
|
|
20240816,111600,1649156930,10740,10740,10740,10740,16
|
|
20240816,111500,1648985090,10750,10740,10750,10740,304
|
|
20240816,111400,1645717440,10740,10750,10750,10740,220
|
|
20240816,111300,1643352890,10750,10750,10750,10750,52
|
|
20240816,111200,1642793890,10740,10740,10740,10740,382
|
|
20240816,111100,1638691210,10760,10760,10760,10760,20
|
|
20240816,111000,1638476010,10750,10750,10750,10750,200
|
|
20240816,110900,1636326010,10750,10740,10750,10740,106
|
|
20240816,110800,1635186560,10740,10740,10740,10740,0
|
|
20240816,110700,1635186560,10740,10730,10740,10730,7
|
|
20240816,110600,1635111390,10730,10730,10730,10730,200
|
|
20240816,110500,1632965390,10730,10760,10760,10730,1156
|
|
20240816,110400,1620542410,10760,10750,10760,10750,55
|
|
20240816,110300,1619950660,10760,10750,10760,10750,898
|
|
20240816,110200,1610289350,10750,10750,10750,10750,273
|
|
20240816,110100,1607354600,10750,10750,10750,10750,0
|
|
20240816,110000,1607354600,10750,10740,10750,10740,18
|
|
20240816,105900,1607161270,10740,10740,10750,10740,1031
|
|
20240816,105800,1596088050,10750,10760,10760,10750,62
|
|
20240816,105700,1595421040,10750,10750,10750,10750,227
|
|
20240816,105600,1592980790,10710,10710,10710,10710,0
|
|
20240816,105500,1592980790,10710,10710,10710,10710,35
|
|
20240816,105400,1592605940,10710,10740,10740,10710,1044
|
|
20240816,105300,1581394010,10730,10730,10730,10730,244
|
|
20240816,105200,1578775890,10700,10700,10700,10700,0
|
|
20240816,105100,1578775890,10700,10740,10740,10700,3350
|
|
20240816,105000,1542870110,10740,10750,10750,10740,254
|
|
20240816,104900,1540140910,10730,10730,10730,10730,474
|
|
20240816,104800,1535054890,10730,10730,10730,10720,518
|
|
20240816,104700,1529496760,10730,10730,10730,10730,37
|
|
20240816,104600,1529099750,10740,10750,10750,10740,907
|
|
20240816,104500,1519352240,10750,10740,10750,10740,476
|
|
20240816,104400,1514235450,10740,10730,10740,10720,976
|
|
20240816,104300,1503763460,10720,10720,10720,10720,50
|
|
20240816,104200,1503227460,10720,10710,10720,10710,371
|
|
20240816,104100,1499251430,10710,10710,10720,10710,938
|
|
20240816,104000,1489202230,10710,10710,10710,10710,34
|
|
20240816,103900,1488838090,10700,10700,10700,10690,1262
|
|
20240816,103800,1475336040,10700,10700,10700,10700,0
|
|
20240816,103700,1475336040,10700,10680,10700,10680,713
|
|
20240816,103600,1467716000,10690,10700,10700,10680,1123
|
|
20240816,103500,1455717710,10690,10690,10690,10690,210
|
|
20240816,103400,1453472810,10700,10700,10700,10700,262
|
|
20240816,103300,1450669410,10710,10710,10710,10710,17
|
|
20240816,103200,1450487340,10710,10710,10710,10710,3
|
|
20240816,103100,1450455210,10720,10710,10720,10710,483
|
|
20240816,103000,1445282190,10710,10710,10710,10710,45
|
|
20240816,102900,1444800240,10690,10690,10690,10690,398
|
|
20240816,102800,1440545620,10700,10690,10700,10690,309
|
|
20240816,102700,1437241410,10680,10690,10690,10680,99
|
|
20240816,102600,1436183730,10680,10700,10700,10680,113
|
|
20240816,102500,1434974650,10700,10700,10700,10700,9
|
|
20240816,102400,1434878350,10700,10720,10720,10700,81
|
|
20240816,102300,1434011630,10720,10720,10720,10720,1
|
|
20240816,102200,1434000910,10720,10700,10720,10700,1261
|
|
20240816,102100,1420508150,10700,10690,10700,10690,34
|
|
20240816,102000,1420144630,10690,10700,10700,10690,592
|
|
20240816,101900,1413811300,10690,10680,10690,10680,488
|
|
20240816,101800,1408599450,10680,10680,10680,10680,11
|
|
20240816,101700,1408481970,10670,10730,10730,10670,263
|
|
20240816,101600,1405672640,10670,10660,10730,10660,65
|
|
20240816,101500,1404979040,10670,10660,10670,10660,1113
|
|
20240816,101400,1393109050,10660,10670,10670,10650,1434
|
|
20240816,101300,1377823390,10670,10670,10670,10670,255
|
|
20240816,101200,1375102540,10670,10670,10670,10670,25
|
|
20240816,101100,1374835790,10660,10680,10680,10660,827
|
|
20240816,101000,1366014240,10690,10720,10720,10690,4252
|
|
20240816,100900,1320469750,10730,10740,10740,10730,1337
|
|
20240816,100800,1306123730,10730,10740,10750,10730,1230
|
|
20240816,100700,1292922410,10740,10740,10740,10740,1
|
|
20240816,100600,1292911670,10720,10780,10780,10720,790
|
|
20240816,100500,1284425100,10780,10770,10790,10770,284
|
|
20240816,100400,1281364160,10770,10760,10780,10710,561
|
|
20240816,100300,1275351170,10780,10790,10790,10710,797
|
|
20240816,100200,1266769280,10740,10740,10800,10740,2052
|
|
20240816,100100,1244635620,10740,10740,10740,10710,5379
|
|
20240816,100000,1186916330,10740,10740,10740,10730,1089
|
|
20240816,095900,1175225540,10730,10730,10730,10730,112
|
|
20240816,095800,1174023780,10750,10750,10760,10750,477
|
|
20240816,095700,1168893040,10750,10730,10750,10730,296
|
|
20240816,095600,1165716820,10730,10720,10730,10720,104
|
|
20240816,095500,1164601910,10730,10720,10760,10680,3556
|
|
20240816,095400,1126385210,10720,10660,10720,10660,712
|
|
20240816,095300,1118764000,10660,10660,10670,10660,1175
|
|
20240816,095200,1106238480,10670,10670,10680,10660,1380
|
|
20240816,095100,1091514120,10680,10670,10680,10670,84
|
|
20240816,095000,1090617550,10680,10680,10680,10680,28
|
|
20240816,094900,1090318510,10670,10670,10670,10670,302
|
|
20240816,094800,1087096170,10670,10670,10670,10660,122
|
|
20240816,094700,1085795460,10670,10680,10680,10670,1991
|
|
20240816,094600,1064536590,10680,10720,10730,10680,1793
|
|
20240816,094500,1045353870,10720,10700,10720,10700,209
|
|
20240816,094400,1043115550,10720,10700,10720,10670,679
|
|
20240816,094300,1035853080,10700,10640,10700,10630,1242
|
|
20240816,094200,1022599120,10700,10700,10720,10640,808
|
|
20240816,094100,1013990310,10700,10630,10700,10630,539
|
|
20240816,094000,1008253630,10630,10600,10630,10590,2707
|
|
20240816,093900,979557960,10600,10620,10620,10590,3425
|
|
20240816,093800,943256880,10630,10620,10630,10610,1474
|
|
20240816,093700,927614980,10630,10610,10630,10600,1451
|
|
20240816,093600,912230550,10610,10600,10610,10600,1854
|
|
20240816,093500,892574870,10600,10630,10630,10600,4562
|
|
20240816,093400,844178400,10630,10620,10630,10620,807
|
|
20240816,093300,835606970,10630,10660,10660,10620,6182
|
|
20240816,093200,769828010,10670,10700,10700,10670,898
|
|
20240816,093100,760241510,10720,10720,10720,10720,347
|
|
20240816,093000,756521670,10700,10710,10710,10690,1710
|
|
20240816,092900,738237820,10700,10700,10710,10680,610
|
|
20240816,092800,731709890,10710,10720,10720,10680,464
|
|
20240816,092700,726746430,10690,10710,10730,10680,2295
|
|
20240816,092600,702188950,10720,10740,10740,10710,101
|
|
20240816,092500,701105510,10740,10730,10740,10700,1419
|
|
20240816,092400,685910000,10730,10720,10730,10700,3277
|
|
20240816,092300,650808460,10730,10730,10740,10720,2690
|
|
20240816,092200,621960810,10740,10800,10800,10730,1949
|
|
20240816,092100,601023360,10800,10800,10830,10780,1283
|
|
20240816,092000,587174740,10800,10820,10830,10800,412
|
|
20240816,091900,582722760,10830,10810,10840,10790,2389
|
|
20240816,091800,556922050,10840,10850,10850,10800,174
|
|
20240816,091700,555037110,10820,10820,10850,10800,3143
|
|
20240816,091600,521025010,10820,10830,10830,10820,269
|
|
20240816,091500,518114190,10850,10820,10850,10820,397
|
|
20240816,091400,513817610,10820,10870,10870,10820,2615
|
|
20240816,091300,485457380,10880,10890,10910,10860,4193
|
|
20240816,091200,439802850,10890,10840,10900,10840,1895
|
|
20240816,091100,419197950,10840,10710,10840,10710,3813
|
|
20240816,091000,378073820,10740,10740,10740,10700,193
|
|
20240816,090900,376008400,10690,10790,10790,10690,2019
|
|
20240816,090800,354357030,10790,10700,10790,10700,387
|
|
20240816,090700,350210940,10720,10690,10750,10630,4722
|
|
20240816,090600,299852690,10680,10750,10750,10660,3221
|
|
20240816,090500,265335060,10750,10650,10750,10650,1459
|
|
20240816,090400,249698100,10640,10640,10650,10600,2691
|
|
20240816,090300,221131120,10640,10700,10750,10610,4214
|
|
20240816,090200,176263510,10700,10790,10790,10660,5155
|
|
20240816,090100,121100410,10790,10810,10810,10790,1699
|
|
20240816,090000,102750770,10800,10800,10800,10700,7508
|