591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184800,3246474580,10850,10850,10850,10850,3089
|
|
20240820,184700,3246474580,10850,10850,10850,10850,0
|
|
20240820,184600,3246474580,10850,10850,10850,10850,0
|
|
20240820,184500,3246474580,10850,10850,10850,10850,0
|
|
20240820,184400,3246474580,10850,10850,10850,10850,0
|
|
20240820,184300,3246474580,10850,10850,10850,10850,0
|
|
20240820,184200,3246474580,10850,10850,10850,10850,0
|
|
20240820,184100,3246474580,10850,10850,10850,10850,0
|
|
20240820,184000,3246474580,10850,10850,10850,10850,0
|
|
20240820,183900,3246474580,10850,10850,10850,10850,0
|
|
20240820,183800,3246474580,10850,10850,10850,10850,0
|
|
20240820,183700,3246474580,10850,10850,10850,10850,0
|
|
20240820,183600,3246474580,10850,10850,10850,10850,0
|
|
20240820,183500,3246474580,10850,10850,10850,10850,0
|
|
20240820,183400,3246474580,10850,10850,10850,10850,0
|
|
20240820,183300,3246474580,10850,10850,10850,10850,0
|
|
20240820,183200,3246474580,10850,10850,10850,10850,0
|
|
20240820,183100,3246474580,10850,10850,10850,10850,0
|
|
20240820,183000,3246474580,10850,10850,10850,10850,0
|
|
20240820,182900,3246474580,10850,10850,10850,10850,0
|
|
20240820,182800,3246474580,10850,10850,10850,10850,0
|
|
20240820,182700,3246474580,10850,10850,10850,10850,0
|
|
20240820,182600,3246474580,10850,10850,10850,10850,0
|
|
20240820,182500,3246474580,10850,10850,10850,10850,0
|
|
20240820,182400,3246474580,10850,10850,10850,10850,0
|
|
20240820,182300,3246474580,10850,10850,10850,10850,0
|
|
20240820,182200,3246474580,10850,10850,10850,10850,0
|
|
20240820,182100,3246474580,10850,10850,10850,10850,0
|
|
20240820,182000,3246474580,10850,10850,10850,10850,0
|
|
20240820,181900,3246474580,10850,10850,10850,10850,0
|
|
20240820,181800,3246474580,10850,10850,10850,10850,3089
|
|
20240820,181700,3246474580,10850,10850,10850,10850,0
|
|
20240820,181600,3246474580,10850,10850,10850,10850,0
|
|
20240820,181500,3246474580,10850,10850,10850,10850,0
|
|
20240820,181400,3246474580,10850,10850,10850,10850,0
|
|
20240820,181300,3246474580,10850,10850,10850,10850,0
|
|
20240820,181200,3246474580,10850,10850,10850,10850,0
|
|
20240820,181100,3246474580,10850,10850,10850,10850,0
|
|
20240820,181000,3246474580,10850,10850,10850,10850,0
|
|
20240820,180900,3246474580,10850,10850,10850,10850,0
|
|
20240820,180800,3246474580,10850,10850,10850,10850,0
|
|
20240820,180700,3246474580,10850,10850,10850,10850,0
|
|
20240820,180600,3246474580,10850,10850,10850,10850,0
|
|
20240820,180500,3246474580,10850,10850,10850,10850,0
|
|
20240820,180400,3246474580,10850,10850,10850,10850,0
|
|
20240820,180300,3246474580,10850,10850,10850,10850,0
|
|
20240820,180200,3246474580,10850,10850,10850,10850,0
|
|
20240820,180100,3246474580,10850,10850,10850,10850,0
|
|
20240820,180000,3246474580,10850,10850,10850,10850,0
|
|
20240820,175900,3246474580,10850,10850,10850,10850,0
|
|
20240820,175800,3246474580,10850,10850,10850,10850,0
|
|
20240820,175700,3246474580,10850,10850,10850,10850,0
|
|
20240820,175600,3246474580,10850,10850,10850,10850,0
|
|
20240820,175500,3246474580,10850,10850,10850,10850,0
|
|
20240820,175400,3246474580,10850,10850,10850,10850,0
|
|
20240820,175300,3246474580,10850,10850,10850,10850,0
|
|
20240820,175200,3246474580,10850,10850,10850,10850,0
|
|
20240820,175100,3246474580,10850,10850,10850,10850,0
|
|
20240820,175000,3246474580,10850,10850,10850,10850,0
|
|
20240820,174900,3246474580,10850,10850,10850,10850,0
|
|
20240820,174800,3246474580,10850,10850,10850,10850,3089
|
|
20240820,174700,3246474580,10850,10850,10850,10850,0
|
|
20240820,174600,3246474580,10850,10850,10850,10850,0
|
|
20240820,174500,3246474580,10850,10850,10850,10850,0
|
|
20240820,174400,3246474580,10850,10850,10850,10850,0
|
|
20240820,174300,3246474580,10850,10850,10850,10850,0
|
|
20240820,174200,3246474580,10850,10850,10850,10850,0
|
|
20240820,174100,3246474580,10850,10850,10850,10850,0
|
|
20240820,174000,3246474580,10850,10850,10850,10850,0
|
|
20240820,173900,3246474580,10850,10850,10850,10850,0
|
|
20240820,173800,3246474580,10850,10850,10850,10850,0
|
|
20240820,173700,3246474580,10850,10850,10850,10850,0
|
|
20240820,173600,3246474580,10850,10850,10850,10850,0
|
|
20240820,173500,3246474580,10850,10850,10850,10850,0
|
|
20240820,173400,3246474580,10850,10850,10850,10850,0
|
|
20240820,173300,3246474580,10850,10850,10850,10850,0
|
|
20240820,173200,3246474580,10850,10850,10850,10850,0
|
|
20240820,173100,3246474580,10850,10850,10850,10850,0
|
|
20240820,173000,3246474580,10850,10850,10850,10850,0
|
|
20240820,172900,3246474580,10850,10850,10850,10850,0
|
|
20240820,172800,3246474580,10850,10850,10850,10850,0
|
|
20240820,172700,3246474580,10850,10850,10850,10850,0
|
|
20240820,172600,3246474580,10850,10850,10850,10850,0
|
|
20240820,172500,3246474580,10850,10850,10850,10850,0
|
|
20240820,172400,3246474580,10850,10850,10850,10850,0
|
|
20240820,172300,3246474580,10850,10850,10850,10850,0
|
|
20240820,172200,3246474580,10850,10850,10850,10850,0
|
|
20240820,172100,3246474580,10850,10850,10850,10850,0
|
|
20240820,172000,3246474580,10850,10850,10850,10850,0
|
|
20240820,171900,3246474580,10850,10850,10850,10850,0
|
|
20240820,171800,3246474580,10850,10850,10850,10850,3089
|
|
20240820,171700,3246474580,10850,10850,10850,10850,0
|
|
20240820,171600,3246474580,10850,10850,10850,10850,0
|
|
20240820,171500,3246474580,10850,10850,10850,10850,0
|
|
20240820,171400,3246474580,10850,10850,10850,10850,0
|
|
20240820,171300,3246474580,10850,10850,10850,10850,0
|
|
20240820,171200,3246474580,10850,10850,10850,10850,0
|
|
20240820,171100,3246474580,10850,10850,10850,10850,0
|
|
20240820,171000,3246474580,10850,10850,10850,10850,0
|
|
20240820,170900,3246474580,10850,10850,10850,10850,0
|
|
20240820,170800,3246474580,10850,10850,10850,10850,0
|
|
20240820,170700,3246474580,10850,10850,10850,10850,0
|
|
20240820,170600,3246474580,10850,10850,10850,10850,0
|
|
20240820,170500,3246474580,10850,10850,10850,10850,0
|
|
20240820,170400,3246474580,10850,10850,10850,10850,0
|
|
20240820,170300,3246474580,10850,10850,10850,10850,0
|
|
20240820,170200,3246474580,10850,10850,10850,10850,0
|
|
20240820,170100,3246474580,10850,10850,10850,10850,0
|
|
20240820,170000,3246474580,10850,10850,10850,10850,0
|
|
20240820,165900,3246474580,10850,10850,10850,10850,0
|
|
20240820,165800,3246474580,10850,10850,10850,10850,0
|
|
20240820,165700,3246474580,10850,10850,10850,10850,0
|
|
20240820,165600,3246474580,10850,10850,10850,10850,0
|
|
20240820,165500,3246474580,10850,10850,10850,10850,0
|
|
20240820,165400,3246474580,10850,10850,10850,10850,0
|
|
20240820,165300,3246474580,10850,10850,10850,10850,0
|
|
20240820,165200,3246474580,10850,10850,10850,10850,0
|
|
20240820,165100,3246474580,10850,10850,10850,10850,0
|
|
20240820,165000,3246474580,10850,10850,10850,10850,0
|
|
20240820,164900,3246474580,10850,10850,10850,10850,0
|
|
20240820,164800,3246474580,10850,10850,10850,10850,3089
|
|
20240820,164700,3246474580,10850,10850,10850,10850,0
|
|
20240820,164600,3246474580,10850,10850,10850,10850,0
|
|
20240820,164500,3246474580,10850,10850,10850,10850,0
|
|
20240820,164400,3246474580,10850,10850,10850,10850,0
|
|
20240820,164300,3246474580,10850,10850,10850,10850,0
|
|
20240820,164200,3246474580,10850,10850,10850,10850,0
|
|
20240820,164100,3246474580,10850,10850,10850,10850,0
|
|
20240820,164000,3246474580,10850,10850,10850,10850,0
|
|
20240820,163900,3246474580,10850,10850,10850,10850,0
|
|
20240820,163800,3246474580,10850,10850,10850,10850,0
|
|
20240820,163700,3246474580,10850,10850,10850,10850,0
|
|
20240820,163600,3246474580,10850,10850,10850,10850,0
|
|
20240820,163500,3246474580,10850,10850,10850,10850,0
|
|
20240820,163400,3246474580,10850,10850,10850,10850,0
|
|
20240820,163300,3246474580,10850,10850,10850,10850,0
|
|
20240820,163200,3246474580,10850,10850,10850,10850,0
|
|
20240820,163100,3246474580,10850,10850,10850,10850,0
|
|
20240820,163000,3246474580,10850,10850,10850,10850,0
|
|
20240820,162900,3246474580,10850,10850,10850,10850,0
|
|
20240820,162800,3246474580,10850,10850,10850,10850,0
|
|
20240820,162700,3246474580,10850,10850,10850,10850,0
|
|
20240820,162600,3246474580,10850,10850,10850,10850,0
|
|
20240820,162500,3246474580,10850,10850,10850,10850,0
|
|
20240820,162400,3246474580,10850,10850,10850,10850,0
|
|
20240820,162300,3246474580,10850,10850,10850,10850,0
|
|
20240820,162200,3246474580,10850,10850,10850,10850,0
|
|
20240820,162100,3246474580,10850,10850,10850,10850,0
|
|
20240820,162000,3246474580,10850,10850,10850,10850,0
|
|
20240820,161900,3246474580,10850,10850,10850,10850,0
|
|
20240820,161800,3246474580,10850,10850,10850,10850,3089
|
|
20240820,161700,3246474580,10850,10850,10850,10850,0
|
|
20240820,161600,3246474580,10850,10850,10850,10850,0
|
|
20240820,161500,3246474580,10850,10850,10850,10850,0
|
|
20240820,161400,3246474580,10850,10850,10850,10850,0
|
|
20240820,161300,3246474580,10850,10850,10850,10850,0
|
|
20240820,161200,3246474580,10850,10850,10850,10850,0
|
|
20240820,161100,3246474580,10850,10850,10850,10850,0
|
|
20240820,161000,3246474580,10850,10850,10850,10850,0
|
|
20240820,160900,3246474580,10850,10850,10850,10850,0
|
|
20240820,160800,3246474580,10850,10850,10850,10850,0
|
|
20240820,160700,3246474580,10850,10850,10850,10850,0
|
|
20240820,160600,3246474580,10850,10850,10850,10850,0
|
|
20240820,160500,3246474580,10850,10850,10850,10850,0
|
|
20240820,160400,3246474580,10850,10850,10850,10850,0
|
|
20240820,160300,3246474580,10850,10850,10850,10850,0
|
|
20240820,160200,3246474580,10850,10850,10850,10850,0
|
|
20240820,160100,3246474580,10850,10850,10850,10850,0
|
|
20240820,160000,3246474580,10850,10850,10850,10850,0
|
|
20240820,155900,3246474580,10850,10850,10850,10850,0
|
|
20240820,155800,3246474580,10850,10850,10850,10850,0
|
|
20240820,155700,3246474580,10850,10850,10850,10850,0
|
|
20240820,155600,3246474580,10850,10850,10850,10850,0
|
|
20240820,155500,3246474580,10850,10850,10850,10850,0
|
|
20240820,155400,3246474580,10850,10850,10850,10850,0
|
|
20240820,155300,3246474580,10850,10850,10850,10850,0
|
|
20240820,155200,3246474580,10850,10850,10850,10850,0
|
|
20240820,155100,3246474580,10850,10850,10850,10850,0
|
|
20240820,155000,3246474580,10850,10850,10850,10850,0
|
|
20240820,154900,3246474580,10850,10850,10850,10850,0
|
|
20240820,154800,3246474580,10850,10850,10850,10850,3089
|
|
20240820,154700,3246474580,10850,10850,10850,10850,0
|
|
20240820,154600,3246474580,10850,10850,10850,10850,0
|
|
20240820,154500,3246474580,10850,10850,10850,10850,0
|
|
20240820,154400,3246474580,10850,10850,10850,10850,0
|
|
20240820,154300,3246474580,10850,10850,10850,10850,0
|
|
20240820,154200,3246474580,10850,10850,10850,10850,0
|
|
20240820,154100,3246474580,10850,10850,10850,10850,0
|
|
20240820,154000,3246474580,10850,10850,10850,10850,0
|
|
20240820,153900,3246474580,10850,10850,10850,10850,0
|
|
20240820,153800,3246474580,10850,10850,10850,10850,0
|
|
20240820,153700,3246474580,10850,10850,10850,10850,0
|
|
20240820,153600,3246474580,10850,10850,10850,10850,0
|
|
20240820,153500,3246474580,10850,10850,10850,10850,0
|
|
20240820,153400,3246474580,10850,10850,10850,10850,0
|
|
20240820,153300,3246474580,10850,10850,10850,10850,0
|
|
20240820,153200,3246474580,10850,10850,10850,10850,0
|
|
20240820,153100,3246474580,10850,10850,10850,10850,0
|
|
20240820,153000,3246474580,10850,10850,10850,10850,3089
|
|
20240820,152900,3212958930,10840,10840,10840,10840,0
|
|
20240820,152800,3212958930,10840,10840,10840,10840,0
|
|
20240820,152700,3212958930,10840,10840,10840,10840,0
|
|
20240820,152600,3212958930,10840,10840,10840,10840,0
|
|
20240820,152500,3212958930,10840,10840,10840,10840,0
|
|
20240820,152400,3212958930,10840,10840,10840,10840,0
|
|
20240820,152300,3212958930,10840,10840,10840,10840,0
|
|
20240820,152200,3212958930,10840,10840,10840,10840,0
|
|
20240820,152100,3212958930,10840,10840,10840,10840,0
|
|
20240820,152000,3212958930,10840,10840,10840,10840,0
|
|
20240820,151900,3212958930,10840,10850,10860,10830,734
|
|
20240820,151800,3205007110,10860,10840,10860,10840,173
|
|
20240820,151700,3203131650,10840,10860,10860,10840,510
|
|
20240820,151600,3197600500,10860,10870,10870,10860,113
|
|
20240820,151500,3196372220,10870,10870,10870,10870,47
|
|
20240820,151400,3195861330,10870,10860,10880,10860,264
|
|
20240820,151300,3192991700,10850,10870,10880,10850,713
|
|
20240820,151200,3185247440,10880,10860,10880,10860,1383
|
|
20240820,151100,3170214360,10860,10860,10870,10840,651
|
|
20240820,151000,3163144940,10860,10850,10860,10850,584
|
|
20240820,150900,3156804140,10850,10840,10850,10830,1123
|
|
20240820,150800,3144631650,10850,10840,10850,10820,2239
|
|
20240820,150700,3120369800,10840,10850,10850,10830,1038
|
|
20240820,150600,3109127370,10850,10840,10850,10820,1004
|
|
20240820,150500,3098252280,10850,10850,10850,10850,33
|
|
20240820,150400,3097894230,10850,10870,10870,10850,820
|
|
20240820,150300,3088993210,10850,10870,10870,10850,1894
|
|
20240820,150200,3068436080,10880,10870,10880,10870,271
|
|
20240820,150100,3065490300,10860,10860,10860,10860,100
|
|
20240820,150000,3064404300,10870,10870,10870,10870,634
|
|
20240820,145900,3057512720,10870,10890,10890,10870,1549
|
|
20240820,145800,3040656750,10900,10900,10900,10900,2
|
|
20240820,145700,3040634950,10890,10890,10890,10890,6
|
|
20240820,145600,3040569610,10900,10900,10900,10900,1
|
|
20240820,145500,3040558710,10890,10890,10890,10890,225
|
|
20240820,145400,3038108460,10880,10900,10900,10880,371
|
|
20240820,145300,3034069270,10900,10890,10900,10890,76
|
|
20240820,145200,3033241590,10890,10900,10900,10890,538
|
|
20240820,145100,3027382750,10890,10890,10890,10890,339
|
|
20240820,145000,3023691040,10900,10900,10900,10900,425
|
|
20240820,144900,3019058540,10910,10900,10910,10900,1202
|
|
20240820,144800,3005956720,10910,10900,10910,10900,241
|
|
20240820,144700,3003329440,10910,10910,10910,10910,488
|
|
20240820,144600,2998005360,10910,10910,10910,10910,105
|
|
20240820,144500,2996859810,10910,10910,10910,10910,0
|
|
20240820,144400,2996859810,10910,10910,10910,10910,50
|
|
20240820,144300,2996314310,10910,10910,10910,10910,16
|
|
20240820,144200,2996139750,10910,10910,10910,10910,311
|
|
20240820,144100,2992746740,10900,10900,10910,10900,414
|
|
20240820,144000,2988233880,10900,10900,10900,10900,20
|
|
20240820,143900,2988015880,10900,10910,10910,10900,203
|
|
20240820,143800,2985803150,10910,10920,10920,10910,667
|
|
20240820,143700,2978523950,10910,10910,10910,10910,206
|
|
20240820,143600,2976276490,10910,10910,10910,10910,786
|
|
20240820,143500,2967701230,10920,10920,10930,10910,141
|
|
20240820,143400,2966162860,10930,10930,10930,10910,713
|
|
20240820,143300,2958377180,10930,10940,10940,10930,169
|
|
20240820,143200,2956528350,10940,10940,10940,10940,12
|
|
20240820,143100,2956397070,10920,10920,10930,10920,242
|
|
20240820,143000,2953754160,10920,10930,10930,10920,129
|
|
20240820,142900,2952345080,10940,10930,10940,10930,68
|
|
20240820,142800,2951601810,10930,10920,10930,10920,41
|
|
20240820,142700,2951154070,10930,10930,10930,10930,33
|
|
20240820,142600,2950793380,10920,10920,10920,10920,0
|
|
20240820,142500,2950793380,10920,10910,10920,10910,547
|
|
20240820,142400,2944824690,10910,10910,10910,10900,39
|
|
20240820,142300,2944399510,10910,10900,10910,10900,276
|
|
20240820,142200,2941391090,10900,10900,10900,10900,194
|
|
20240820,142100,2939276490,10900,10900,10900,10890,1431
|
|
20240820,142000,2923679590,10900,10890,10900,10890,69
|
|
20240820,141900,2922928160,10890,10890,10890,10890,13
|
|
20240820,141800,2922786590,10890,10870,10890,10870,103
|
|
20240820,141700,2921666780,10880,10890,10890,10880,472
|
|
20240820,141600,2916528530,10900,10900,10900,10890,40
|
|
20240820,141500,2916092580,10900,10890,10900,10890,417
|
|
20240820,141400,2911551410,10890,10890,10890,10890,188
|
|
20240820,141300,2909504090,10900,10890,10900,10890,22
|
|
20240820,141200,2909264500,10890,10900,10900,10890,142
|
|
20240820,141100,2907718090,10900,10860,10900,10860,109
|
|
20240820,141000,2906530820,10840,10890,10890,10840,1605
|
|
20240820,140900,2889118490,10890,10880,10890,10880,153
|
|
20240820,140800,2887453840,10890,10890,10890,10880,41
|
|
20240820,140700,2887007450,10880,10890,10890,10880,531
|
|
20240820,140600,2881225060,10890,10900,10900,10890,124
|
|
20240820,140500,2879873990,10900,10900,10900,10860,347
|
|
20240820,140400,2876093020,10900,10900,10900,10900,2
|
|
20240820,140300,2876071220,10900,10870,10910,10850,845
|
|
20240820,140200,2866898230,10850,10860,10870,10840,1722
|
|
20240820,140100,2848213040,10860,10870,10870,10860,139
|
|
20240820,140000,2846703210,10880,10880,10880,10880,173
|
|
20240820,135900,2844820970,10870,10880,10880,10870,500
|
|
20240820,135800,2839384970,10880,10880,10880,10880,16
|
|
20240820,135700,2839210890,10880,10880,10880,10880,295
|
|
20240820,135600,2836001290,10880,10910,10910,10880,318
|
|
20240820,135500,2832540010,10910,10910,10910,10910,1
|
|
20240820,135400,2832529100,10910,10910,10910,10880,229
|
|
20240820,135300,2830035170,10910,10910,10910,10890,103
|
|
20240820,135200,2828913440,10910,10910,10910,10910,6
|
|
20240820,135100,2828847980,10890,10900,10900,10890,601
|
|
20240820,135000,2822301650,10910,10910,10910,10910,0
|
|
20240820,134900,2822301650,10910,10910,10910,10900,109
|
|
20240820,134800,2821113460,10910,10930,10930,10910,791
|
|
20240820,134700,2812482630,10930,10920,10930,10920,100
|
|
20240820,134600,2811390610,10910,10910,10910,10910,280
|
|
20240820,134500,2808335810,10910,10910,10910,10910,19
|
|
20240820,134400,2808128520,10910,10910,10920,10890,438
|
|
20240820,134300,2803352640,10920,10910,10920,10910,745
|
|
20240820,134200,2795224540,10910,10910,10910,10910,4
|
|
20240820,134100,2795180900,10910,10910,10910,10910,0
|
|
20240820,134000,2795180900,10910,10910,10910,10910,10
|
|
20240820,133900,2795071800,10870,10910,10920,10870,212
|
|
20240820,133800,2792758380,10920,10940,10940,10850,920
|
|
20240820,133700,2782751790,10940,10940,10940,10940,1
|
|
20240820,133600,2782740850,10950,10950,10950,10950,369
|
|
20240820,133500,2778700300,10950,10910,10950,10910,47
|
|
20240820,133400,2778187450,10950,10890,10950,10890,3162
|
|
20240820,133300,2743731930,10890,10870,10890,10860,280
|
|
20240820,133200,2740689560,10870,10870,10870,10870,50
|
|
20240820,133100,2740146060,10880,10880,10880,10820,4341
|
|
20240820,133000,2693092920,10880,10880,10880,10880,410
|
|
20240820,132900,2688632120,10890,10900,10900,10890,869
|
|
20240820,132800,2679168260,10900,10910,10910,10900,172
|
|
20240820,132700,2677293350,10910,10910,10910,10900,576
|
|
20240820,132600,2671010930,10910,10910,10910,10910,86
|
|
20240820,132500,2670072670,10910,10930,10930,10910,219
|
|
20240820,132400,2667683360,10940,10940,10940,10940,518
|
|
20240820,132300,2662016440,10940,10940,10940,10910,485
|
|
20240820,132200,2656724970,10920,10950,10950,10920,305
|
|
20240820,132100,2653391460,10950,10920,10950,10920,542
|
|
20240820,132000,2647463750,10950,10920,10950,10920,172
|
|
20240820,131900,2645585450,10950,10930,10950,10930,161
|
|
20240820,131800,2643825500,10970,10960,10980,10960,476
|
|
20240820,131700,2638608470,10960,10950,10960,10950,263
|
|
20240820,131600,2635728600,10950,10960,10960,10950,488
|
|
20240820,131500,2630380140,10960,10950,10960,10950,290
|
|
20240820,131400,2627204630,10960,10960,10960,10960,2
|
|
20240820,131300,2627182710,10960,10960,10960,10950,890
|
|
20240820,131200,2617429310,10960,10930,10960,10930,229
|
|
20240820,131100,2614926220,10930,10930,10930,10930,535
|
|
20240820,131000,2609078670,10940,10940,10970,10940,1133
|
|
20240820,130900,2596677650,10970,10970,10970,10970,14
|
|
20240820,130800,2596524070,10970,10980,10980,10970,271
|
|
20240820,130700,2593548510,10980,10980,10980,10960,811
|
|
20240820,130600,2584649150,10980,10980,10980,10980,0
|
|
20240820,130500,2584649150,10980,10990,11000,10940,476
|
|
20240820,130400,2579418050,11000,10950,11000,10940,337
|
|
20240820,130300,2575729300,11010,11010,11010,11010,277
|
|
20240820,130200,2572679530,11020,11020,11020,11020,2
|
|
20240820,130100,2572657490,11030,11030,11040,10960,3275
|
|
20240820,130000,2536679730,11040,11010,11040,11000,2523
|
|
20240820,125900,2508854980,11010,11010,11030,10960,3401
|
|
20240820,125800,2471513940,11030,11030,11030,11000,42
|
|
20240820,125700,2471051880,11030,11020,11030,10990,1006
|
|
20240820,125600,2459960370,11020,11020,11020,11010,3
|
|
20240820,125500,2459927320,11020,11010,11030,10970,554
|
|
20240820,125400,2453824830,11010,10970,11010,10950,413
|
|
20240820,125300,2449302250,11000,10970,11000,10970,514
|
|
20240820,125200,2443663640,10970,11020,11020,10970,14
|
|
20240820,125100,2443509860,10980,10980,11030,10970,232
|
|
20240820,125000,2440964180,11030,11040,11050,10980,4380
|
|
20240820,124900,2392816640,11050,11010,11050,11000,393
|
|
20240820,124800,2388489890,11050,11050,11050,11000,36
|
|
20240820,124700,2388093150,11050,11050,11050,11000,1088
|
|
20240820,124600,2376076600,11060,11040,11060,11040,538
|
|
20240820,124500,2370132220,11040,11020,11040,11020,673
|
|
20240820,124400,2362712240,11030,11030,11030,11030,1003
|
|
20240820,124300,2351649150,11030,11020,11050,10960,1052
|
|
20240820,124200,2340061500,11020,11020,11020,11000,424
|
|
20240820,124100,2335391020,11020,11000,11020,10990,1052
|
|
20240820,124000,2323811110,11000,10960,11000,10960,2646
|
|
20240820,123900,2294754800,10960,10960,10960,10960,1
|
|
20240820,123800,2294743840,10960,10950,10960,10950,390
|
|
20240820,123700,2290470970,10960,10940,10960,10940,122
|
|
20240820,123600,2289136250,10940,10940,10940,10930,357
|
|
20240820,123500,2285231790,10960,10950,10960,10950,273
|
|
20240820,123400,2282242400,10960,10950,10960,10950,240
|
|
20240820,123300,2279614260,10950,10950,10950,10950,4
|
|
20240820,123200,2279570460,10950,10940,10950,10940,570
|
|
20240820,123100,2273334620,10950,10950,10950,10950,0
|
|
20240820,123000,2273334620,10950,10960,10960,10940,102
|
|
20240820,122900,2272217060,10960,10950,10960,10950,266
|
|
20240820,122800,2269302850,10950,10960,10960,10940,38
|
|
20240820,122700,2268886940,10960,10950,10960,10940,430
|
|
20240820,122600,2264182420,10960,10940,10960,10930,201
|
|
20240820,122500,2261982030,10950,10950,10950,10940,26
|
|
20240820,122400,2261697340,10960,10950,10960,10950,761
|
|
20240820,122300,2253362470,10960,10940,10960,10940,293
|
|
20240820,122200,2250155250,10930,10930,10940,10930,11
|
|
20240820,122100,2250034980,10930,10900,10930,10900,281
|
|
20240820,122000,2246966210,10910,10910,10910,10900,220
|
|
20240820,121900,2244567910,10910,10910,10910,10900,150
|
|
20240820,121800,2242932690,10900,10930,10930,10900,1013
|
|
20240820,121700,2231883990,10930,10930,10930,10900,1061
|
|
20240820,121600,2220308400,10930,10930,10930,10930,101
|
|
20240820,121500,2219204470,10940,10940,10950,10940,395
|
|
20240820,121400,2214882660,10950,10950,10950,10950,22
|
|
20240820,121300,2214641760,10950,10960,10960,10950,355
|
|
20240820,121200,2210754490,10950,10950,10950,10940,1323
|
|
20240820,121100,2196275620,10950,10940,10950,10930,827
|
|
20240820,121000,2187223850,10950,10950,10950,10950,375
|
|
20240820,120900,2183117600,10950,10930,10950,10930,645
|
|
20240820,120800,2176061440,10930,10930,10940,10930,380
|
|
20240820,120700,2171908030,10940,10930,10940,10930,289
|
|
20240820,120600,2168749250,10930,10910,10930,10910,61
|
|
20240820,120500,2168082700,10930,10930,10930,10930,2
|
|
20240820,120400,2168060840,10930,10930,10930,10930,3
|
|
20240820,120300,2168028050,10930,10930,10930,10930,1
|
|
20240820,120200,2168017120,10930,10910,10940,10910,1003
|
|
20240820,120100,2157060790,10900,10910,10910,10900,11
|
|
20240820,120000,2156940880,10890,10890,10890,10890,339
|
|
20240820,115900,2153249170,10910,10900,10910,10900,108
|
|
20240820,115800,2152071940,10900,10900,10900,10900,11
|
|
20240820,115700,2151952040,10900,10910,10910,10900,6
|
|
20240820,115600,2151886630,10890,10910,10910,10890,546
|
|
20240820,115500,2145939770,10910,10910,10910,10910,2
|
|
20240820,115400,2145917950,10910,10900,10910,10880,64
|
|
20240820,115300,2145220340,10910,10920,10920,10900,8
|
|
20240820,115200,2145133100,10920,10900,10920,10900,60
|
|
20240820,115100,2144479020,10900,10900,10900,10900,0
|
|
20240820,115000,2144479020,10900,10900,10900,10890,59
|
|
20240820,114900,2143835950,10900,10870,10900,10870,12
|
|
20240820,114800,2143705450,10900,10890,10900,10870,146
|
|
20240820,114700,2142116790,10900,10890,10900,10890,721
|
|
20240820,114600,2134265080,10890,10870,10890,10870,31
|
|
20240820,114500,2133927890,10890,10880,10890,10880,93
|
|
20240820,114400,2132915930,10890,10900,10900,10890,4
|
|
20240820,114300,2132872360,10890,10900,10900,10890,41
|
|
20240820,114200,2132425490,10900,10900,10900,10900,3
|
|
20240820,114100,2132392790,10900,10890,10900,10890,118
|
|
20240820,114000,2131107590,10900,10900,10900,10900,0
|
|
20240820,113900,2131107590,10900,10900,10900,10900,2
|
|
20240820,113800,2131085790,10860,10900,10900,10860,2
|
|
20240820,113700,2131064030,10900,10900,10900,10900,202
|
|
20240820,113600,2128862230,10900,10850,10900,10850,408
|
|
20240820,113500,2124435130,10900,10910,10910,10900,866
|
|
20240820,113400,2114989280,10910,10900,10910,10900,748
|
|
20240820,113300,2106834270,10890,10870,10890,10850,779
|
|
20240820,113200,2098361560,10860,10860,10860,10860,26
|
|
20240820,113100,2098079200,10860,10860,10860,10860,185
|
|
20240820,113000,2096070100,10860,10850,10860,10850,424
|
|
20240820,112900,2091466770,10850,10850,10850,10850,5
|
|
20240820,112800,2091412520,10850,10850,10850,10850,2
|
|
20240820,112700,2091390820,10830,10830,10830,10830,101
|
|
20240820,112600,2090296990,10850,10850,10850,10850,0
|
|
20240820,112500,2090296990,10850,10840,10850,10840,902
|
|
20240820,112400,2080514050,10840,10840,10840,10840,23
|
|
20240820,112300,2080264730,10840,10850,10850,10840,2
|
|
20240820,112200,2080243040,10840,10840,10840,10840,73
|
|
20240820,112100,2079451720,10820,10820,10820,10820,2
|
|
20240820,112000,2079430080,10820,10840,10840,10820,454
|
|
20240820,111900,2074515000,10840,10840,10850,10820,503
|
|
20240820,111800,2069059840,10840,10840,10840,10840,21
|
|
20240820,111700,2068832200,10840,10840,10840,10820,158
|
|
20240820,111600,2067122480,10850,10850,10850,10850,6
|
|
20240820,111500,2067057380,10850,10810,10850,10810,302
|
|
20240820,111400,2063788680,10850,10850,10850,10850,2
|
|
20240820,111300,2063766980,10860,10840,10860,10840,3003
|
|
20240820,111200,2031189200,10840,10840,10840,10840,4
|
|
20240820,111100,2031145840,10830,10800,10830,10800,1466
|
|
20240820,111000,2015311060,10840,10840,10840,10840,700
|
|
20240820,110900,2007723060,10810,10800,10810,10800,102
|
|
20240820,110800,2006620460,10790,10790,10790,10780,613
|
|
20240820,110700,2000007960,10790,10780,10790,10780,199
|
|
20240820,110600,1997862730,10780,10770,10780,10770,621
|
|
20240820,110500,1991168370,10780,10790,10790,10780,1076
|
|
20240820,110400,1979568490,10790,10790,10790,10790,50
|
|
20240820,110300,1979028990,10790,10800,10800,10790,765
|
|
20240820,110200,1970773120,10830,10830,10830,10810,85
|
|
20240820,110100,1969853010,10810,10820,10850,10810,161
|
|
20240820,110000,1968111280,10850,10850,10850,10850,0
|
|
20240820,105900,1968111280,10850,10800,10850,10800,1888
|
|
20240820,105800,1947720830,10800,10790,10800,10790,238
|
|
20240820,105700,1945152430,10800,10780,10800,10780,495
|
|
20240820,105600,1939816310,10780,10790,10790,10780,475
|
|
20240820,105500,1934692040,10790,10790,10800,10790,57
|
|
20240820,105400,1934077000,10800,10800,10800,10790,392
|
|
20240820,105300,1929843450,10800,10780,10800,10770,1424
|
|
20240820,105200,1914486740,10780,10780,10780,10770,1457
|
|
20240820,105100,1898784990,10780,10780,10780,10770,570
|
|
20240820,105000,1892644190,10780,10780,10790,10780,1431
|
|
20240820,104900,1877217660,10780,10790,10790,10780,2109
|
|
20240820,104800,1854475750,10790,10790,10810,10790,1266
|
|
20240820,104700,1840810940,10810,10790,10810,10780,1590
|
|
20240820,104600,1823654670,10790,10810,10810,10790,1476
|
|
20240820,104500,1807728370,10800,10830,10830,10800,6810
|
|
20240820,104400,1734111110,10850,10830,10850,10820,704
|
|
20240820,104300,1726486590,10850,10850,10850,10830,1272
|
|
20240820,104200,1712701330,10830,10840,10840,10830,994
|
|
20240820,104100,1701930040,10840,10850,10850,10840,574
|
|
20240820,104000,1695706830,10840,10850,10850,10840,119
|
|
20240820,103900,1694416020,10850,10880,10880,10830,1203
|
|
20240820,103800,1681375900,10880,10840,10880,10840,51
|
|
20240820,103700,1680823020,10840,10850,10850,10840,505
|
|
20240820,103600,1675348630,10880,10850,10880,10850,1316
|
|
20240820,103500,1661049030,10850,10840,10870,10830,1803
|
|
20240820,103400,1641508920,10870,10850,10870,10840,107
|
|
20240820,103300,1640348630,10870,10840,10870,10840,506
|
|
20240820,103200,1634863410,10840,10840,10870,10840,374
|
|
20240820,103100,1630809160,10840,10860,10860,10840,1070
|
|
20240820,103000,1619208400,10850,10850,10850,10850,50
|
|
20240820,102900,1618665900,10860,10860,10860,10860,1
|
|
20240820,102800,1618655040,10850,10860,10880,10840,1601
|
|
20240820,102700,1601256970,10840,10840,10850,10840,66
|
|
20240820,102600,1600541520,10840,10840,10840,10840,157
|
|
20240820,102500,1598839640,10840,10840,10840,10830,1262
|
|
20240820,102400,1585159950,10840,10840,10840,10840,1022
|
|
20240820,102300,1574081470,10840,10820,10840,10820,524
|
|
20240820,102200,1568410640,10820,10840,10840,10820,535
|
|
20240820,102100,1562617670,10840,10840,10840,10830,1233
|
|
20240820,102000,1549259450,10840,10860,10860,10840,289
|
|
20240820,101900,1546124170,10860,10860,10860,10860,116
|
|
20240820,101800,1544864410,10870,10870,10870,10860,137
|
|
20240820,101700,1543375380,10870,10860,10870,10840,451
|
|
20240820,101600,1538486430,10860,10860,10860,10860,911
|
|
20240820,101500,1528592970,10860,10830,10860,10820,353
|
|
20240820,101400,1524769560,10830,10830,10830,10820,1530
|
|
20240820,101300,1508199670,10870,10820,10870,10820,835
|
|
20240820,101200,1499163460,10870,10870,10870,10860,14
|
|
20240820,101100,1499011310,10870,10870,10870,10870,20
|
|
20240820,101000,1498793910,10870,10860,10880,10820,2553
|
|
20240820,100900,1471115240,10860,10870,10880,10810,985
|
|
20240820,100800,1460428190,10840,10860,10860,10840,135
|
|
20240820,100700,1458964370,10860,10840,10860,10810,2805
|
|
20240820,100600,1428564700,10830,10870,10870,10810,308
|
|
20240820,100500,1425231060,10870,10840,10890,10800,616
|
|
20240820,100400,1418556820,10890,10890,10890,10890,156
|
|
20240820,100300,1416857980,10900,10900,10900,10780,10476
|
|
20240820,100200,1303405150,10910,10870,10910,10870,892
|
|
20240820,100100,1293695870,10870,10900,10900,10870,5152
|
|
20240820,100000,1237630940,10900,10930,10930,10900,2254
|
|
20240820,095900,1213035740,10940,10940,10940,10940,151
|
|
20240820,095800,1211383800,10940,10920,10940,10910,1776
|
|
20240820,095700,1191989320,10920,10910,10930,10910,1160
|
|
20240820,095600,1179317170,10910,10910,10940,10890,2045
|
|
20240820,095500,1157015600,10890,10920,10920,10890,801
|
|
20240820,095400,1148287420,10920,10910,10920,10900,1459
|
|
20240820,095300,1132382860,10900,10910,10920,10900,1108
|
|
20240820,095200,1120305170,10920,10920,10920,10920,2
|
|
20240820,095100,1120283330,10900,10910,10920,10890,1104
|
|
20240820,095000,1108240160,10910,10900,10910,10890,1074
|
|
20240820,094900,1096536100,10900,10900,10900,10890,192
|
|
20240820,094800,1094444220,10900,10930,10930,10900,926
|
|
20240820,094700,1084343920,10930,10890,10930,10880,473
|
|
20240820,094600,1079190210,10890,10900,10930,10880,7731
|
|
20240820,094500,994902350,10900,10910,10920,10900,1410
|
|
20240820,094400,979528730,10910,10930,10930,10910,325
|
|
20240820,094300,975980880,10930,10930,10930,10910,1323
|
|
20240820,094200,961530020,10920,10910,10940,10910,945
|
|
20240820,094100,951212690,10940,10960,10970,10910,7178
|
|
20240820,094000,872697150,10960,10970,10970,10960,190
|
|
20240820,093900,870614550,10970,10980,10980,10960,163
|
|
20240820,093800,868826530,10970,10970,10980,10970,354
|
|
20240820,093700,864943140,10970,10960,10970,10950,1574
|
|
20240820,093600,847693580,10970,10990,10990,10970,1148
|
|
20240820,093500,835093060,10990,10970,10990,10970,605
|
|
20240820,093400,828454800,10980,11000,11000,10970,3461
|
|
20240820,093300,790435630,11000,11010,11010,11000,1156
|
|
20240820,093200,777719250,11010,11030,11030,11010,1072
|
|
20240820,093100,765912680,11030,11050,11050,11030,534
|
|
20240820,093000,760018320,11050,11040,11050,11030,243
|
|
20240820,092900,757336440,11040,11120,11150,11040,4617
|
|
20240820,092800,706109020,11160,11150,11170,11130,1980
|
|
20240820,092700,684049090,11150,11150,11180,11140,2371
|
|
20240820,092600,657585330,11140,11140,11160,11130,1882
|
|
20240820,092500,636616140,11130,11130,11140,11100,2174
|
|
20240820,092400,612428600,11130,11140,11140,11100,2682
|
|
20240820,092300,582594780,11130,11100,11140,11080,2682
|
|
20240820,092200,552783700,11100,11050,11100,11050,2545
|
|
20240820,092100,524588720,11050,11050,11060,11040,774
|
|
20240820,092000,516037890,11040,10970,11040,10970,4696
|
|
20240820,091900,464394710,10970,10970,10980,10970,248
|
|
20240820,091800,461673290,10980,10970,10990,10970,373
|
|
20240820,091700,457577620,10990,11000,11010,10970,875
|
|
20240820,091600,447963450,11000,10990,11000,10990,1377
|
|
20240820,091500,432820390,11000,10970,11000,10970,1788
|
|
20240820,091400,413181240,10970,10950,10970,10950,103
|
|
20240820,091300,412053360,10950,10940,10970,10930,538
|
|
20240820,091200,406165180,10950,10950,10970,10930,1974
|
|
20240820,091100,384560670,10970,10940,10990,10940,3813
|
|
20240820,091000,342817790,10960,11000,11030,10950,6031
|
|
20240820,090900,276614050,11030,10990,11030,10990,1959
|
|
20240820,090800,255043120,11000,10970,11000,10960,1207
|
|
20240820,090700,241791890,10970,10960,10970,10950,1026
|
|
20240820,090600,230548970,10960,10950,10960,10950,992
|
|
20240820,090500,219682260,10950,10990,11000,10950,1688
|
|
20240820,090400,201175960,11000,11030,11050,10950,5513
|
|
20240820,090300,140498170,11040,10970,11040,10960,1922
|
|
20240820,090200,119392500,11000,10960,11000,10950,2873
|
|
20240820,090100,87871450,10990,10940,11000,10940,820
|
|
20240820,090000,78889670,10900,10950,10950,10860,7215
|