592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,184900,3558619340,10450,10450,10450,10450,5116
|
|
20240821,184800,3558619340,10450,10450,10450,10450,0
|
|
20240821,184700,3558619340,10450,10450,10450,10450,0
|
|
20240821,184600,3558619340,10450,10450,10450,10450,0
|
|
20240821,184500,3558619340,10450,10450,10450,10450,0
|
|
20240821,184400,3558619340,10450,10450,10450,10450,0
|
|
20240821,184300,3558619340,10450,10450,10450,10450,0
|
|
20240821,184200,3558619340,10450,10450,10450,10450,0
|
|
20240821,184100,3558619340,10450,10450,10450,10450,0
|
|
20240821,184000,3558619340,10450,10450,10450,10450,0
|
|
20240821,183900,3558619340,10450,10450,10450,10450,0
|
|
20240821,183800,3558619340,10450,10450,10450,10450,0
|
|
20240821,183700,3558619340,10450,10450,10450,10450,0
|
|
20240821,183600,3558619340,10450,10450,10450,10450,0
|
|
20240821,183500,3558619340,10450,10450,10450,10450,0
|
|
20240821,183400,3558619340,10450,10450,10450,10450,0
|
|
20240821,183300,3558619340,10450,10450,10450,10450,0
|
|
20240821,183200,3558619340,10450,10450,10450,10450,0
|
|
20240821,183100,3558619340,10450,10450,10450,10450,0
|
|
20240821,183000,3558619340,10450,10450,10450,10450,0
|
|
20240821,182900,3558619340,10450,10450,10450,10450,0
|
|
20240821,182800,3558619340,10450,10450,10450,10450,0
|
|
20240821,182700,3558619340,10450,10450,10450,10450,0
|
|
20240821,182600,3558619340,10450,10450,10450,10450,0
|
|
20240821,182500,3558619340,10450,10450,10450,10450,0
|
|
20240821,182400,3558619340,10450,10450,10450,10450,0
|
|
20240821,182300,3558619340,10450,10450,10450,10450,0
|
|
20240821,182200,3558619340,10450,10450,10450,10450,0
|
|
20240821,182100,3558619340,10450,10450,10450,10450,0
|
|
20240821,182000,3558619340,10450,10450,10450,10450,0
|
|
20240821,181900,3558619340,10450,10450,10450,10450,5116
|
|
20240821,181800,3558619340,10450,10450,10450,10450,0
|
|
20240821,181700,3558619340,10450,10450,10450,10450,0
|
|
20240821,181600,3558619340,10450,10450,10450,10450,0
|
|
20240821,181500,3558619340,10450,10450,10450,10450,0
|
|
20240821,181400,3558619340,10450,10450,10450,10450,0
|
|
20240821,181300,3558619340,10450,10450,10450,10450,0
|
|
20240821,181200,3558619340,10450,10450,10450,10450,0
|
|
20240821,181100,3558619340,10450,10450,10450,10450,0
|
|
20240821,181000,3558619340,10450,10450,10450,10450,0
|
|
20240821,180900,3558619340,10450,10450,10450,10450,0
|
|
20240821,180800,3558619340,10450,10450,10450,10450,0
|
|
20240821,180700,3558619340,10450,10450,10450,10450,0
|
|
20240821,180600,3558619340,10450,10450,10450,10450,0
|
|
20240821,180500,3558619340,10450,10450,10450,10450,0
|
|
20240821,180400,3558619340,10450,10450,10450,10450,0
|
|
20240821,180300,3558619340,10450,10450,10450,10450,0
|
|
20240821,180200,3558619340,10450,10450,10450,10450,0
|
|
20240821,180100,3558619340,10450,10450,10450,10450,0
|
|
20240821,180000,3558619340,10450,10450,10450,10450,0
|
|
20240821,175900,3558619340,10450,10450,10450,10450,0
|
|
20240821,175800,3558619340,10450,10450,10450,10450,0
|
|
20240821,175700,3558619340,10450,10450,10450,10450,0
|
|
20240821,175600,3558619340,10450,10450,10450,10450,0
|
|
20240821,175500,3558619340,10450,10450,10450,10450,0
|
|
20240821,175400,3558619340,10450,10450,10450,10450,0
|
|
20240821,175300,3558619340,10450,10450,10450,10450,0
|
|
20240821,175200,3558619340,10450,10450,10450,10450,0
|
|
20240821,175100,3558619340,10450,10450,10450,10450,0
|
|
20240821,175000,3558619340,10450,10450,10450,10450,0
|
|
20240821,174900,3558619340,10450,10450,10450,10450,5116
|
|
20240821,174800,3558619340,10450,10450,10450,10450,0
|
|
20240821,174700,3558619340,10450,10450,10450,10450,0
|
|
20240821,174600,3558619340,10450,10450,10450,10450,0
|
|
20240821,174500,3558619340,10450,10450,10450,10450,0
|
|
20240821,174400,3558619340,10450,10450,10450,10450,0
|
|
20240821,174300,3558619340,10450,10450,10450,10450,0
|
|
20240821,174200,3558619340,10450,10450,10450,10450,0
|
|
20240821,174100,3558619340,10450,10450,10450,10450,0
|
|
20240821,174000,3558619340,10450,10450,10450,10450,0
|
|
20240821,173900,3558619340,10450,10450,10450,10450,0
|
|
20240821,173800,3558619340,10450,10450,10450,10450,0
|
|
20240821,173700,3558619340,10450,10450,10450,10450,0
|
|
20240821,173600,3558619340,10450,10450,10450,10450,0
|
|
20240821,173500,3558619340,10450,10450,10450,10450,0
|
|
20240821,173400,3558619340,10450,10450,10450,10450,0
|
|
20240821,173300,3558619340,10450,10450,10450,10450,0
|
|
20240821,173200,3558619340,10450,10450,10450,10450,0
|
|
20240821,173100,3558619340,10450,10450,10450,10450,0
|
|
20240821,173000,3558619340,10450,10450,10450,10450,0
|
|
20240821,172900,3558619340,10450,10450,10450,10450,0
|
|
20240821,172800,3558619340,10450,10450,10450,10450,0
|
|
20240821,172700,3558619340,10450,10450,10450,10450,0
|
|
20240821,172600,3558619340,10450,10450,10450,10450,0
|
|
20240821,172500,3558619340,10450,10450,10450,10450,0
|
|
20240821,172400,3558619340,10450,10450,10450,10450,0
|
|
20240821,172300,3558619340,10450,10450,10450,10450,0
|
|
20240821,172200,3558619340,10450,10450,10450,10450,0
|
|
20240821,172100,3558619340,10450,10450,10450,10450,0
|
|
20240821,172000,3558619340,10450,10450,10450,10450,0
|
|
20240821,171900,3558619340,10450,10450,10450,10450,5116
|
|
20240821,171800,3558619340,10450,10450,10450,10450,0
|
|
20240821,171700,3558619340,10450,10450,10450,10450,0
|
|
20240821,171600,3558619340,10450,10450,10450,10450,0
|
|
20240821,171500,3558619340,10450,10450,10450,10450,0
|
|
20240821,171400,3558619340,10450,10450,10450,10450,0
|
|
20240821,171300,3558619340,10450,10450,10450,10450,0
|
|
20240821,171200,3558619340,10450,10450,10450,10450,0
|
|
20240821,171100,3558619340,10450,10450,10450,10450,0
|
|
20240821,171000,3558619340,10450,10450,10450,10450,0
|
|
20240821,170900,3558619340,10450,10450,10450,10450,0
|
|
20240821,170800,3558619340,10450,10450,10450,10450,0
|
|
20240821,170700,3558619340,10450,10450,10450,10450,0
|
|
20240821,170600,3558619340,10450,10450,10450,10450,0
|
|
20240821,170500,3558619340,10450,10450,10450,10450,0
|
|
20240821,170400,3558619340,10450,10450,10450,10450,0
|
|
20240821,170300,3558619340,10450,10450,10450,10450,0
|
|
20240821,170200,3558619340,10450,10450,10450,10450,0
|
|
20240821,170100,3558619340,10450,10450,10450,10450,0
|
|
20240821,170000,3558619340,10450,10450,10450,10450,0
|
|
20240821,165900,3558619340,10450,10450,10450,10450,0
|
|
20240821,165800,3558619340,10450,10450,10450,10450,0
|
|
20240821,165700,3558619340,10450,10450,10450,10450,0
|
|
20240821,165600,3558619340,10450,10450,10450,10450,0
|
|
20240821,165500,3558619340,10450,10450,10450,10450,0
|
|
20240821,165400,3558619340,10450,10450,10450,10450,0
|
|
20240821,165300,3558619340,10450,10450,10450,10450,0
|
|
20240821,165200,3558619340,10450,10450,10450,10450,0
|
|
20240821,165100,3558619340,10450,10450,10450,10450,0
|
|
20240821,165000,3558619340,10450,10450,10450,10450,0
|
|
20240821,164900,3558619340,10450,10450,10450,10450,5116
|
|
20240821,164800,3558619340,10450,10450,10450,10450,0
|
|
20240821,164700,3558619340,10450,10450,10450,10450,0
|
|
20240821,164600,3558619340,10450,10450,10450,10450,0
|
|
20240821,164500,3558619340,10450,10450,10450,10450,0
|
|
20240821,164400,3558619340,10450,10450,10450,10450,0
|
|
20240821,164300,3558619340,10450,10450,10450,10450,0
|
|
20240821,164200,3558619340,10450,10450,10450,10450,0
|
|
20240821,164100,3558619340,10450,10450,10450,10450,0
|
|
20240821,164000,3558619340,10450,10450,10450,10450,0
|
|
20240821,163900,3558619340,10450,10450,10450,10450,0
|
|
20240821,163800,3558619340,10450,10450,10450,10450,0
|
|
20240821,163700,3558619340,10450,10450,10450,10450,0
|
|
20240821,163600,3558619340,10450,10450,10450,10450,0
|
|
20240821,163500,3558619340,10450,10450,10450,10450,0
|
|
20240821,163400,3558619340,10450,10450,10450,10450,0
|
|
20240821,163300,3558619340,10450,10450,10450,10450,0
|
|
20240821,163200,3558619340,10450,10450,10450,10450,0
|
|
20240821,163100,3558619340,10450,10450,10450,10450,0
|
|
20240821,163000,3558619340,10450,10450,10450,10450,0
|
|
20240821,162900,3558619340,10450,10450,10450,10450,0
|
|
20240821,162800,3558619340,10450,10450,10450,10450,0
|
|
20240821,162700,3558619340,10450,10450,10450,10450,0
|
|
20240821,162600,3558619340,10450,10450,10450,10450,0
|
|
20240821,162500,3558619340,10450,10450,10450,10450,0
|
|
20240821,162400,3558619340,10450,10450,10450,10450,0
|
|
20240821,162300,3558619340,10450,10450,10450,10450,0
|
|
20240821,162200,3558619340,10450,10450,10450,10450,0
|
|
20240821,162100,3558619340,10450,10450,10450,10450,0
|
|
20240821,162000,3558619340,10450,10450,10450,10450,0
|
|
20240821,161900,3558619340,10450,10450,10450,10450,5116
|
|
20240821,161800,3558619340,10450,10450,10450,10450,0
|
|
20240821,161700,3558619340,10450,10450,10450,10450,0
|
|
20240821,161600,3558619340,10450,10450,10450,10450,0
|
|
20240821,161500,3558619340,10450,10450,10450,10450,0
|
|
20240821,161400,3558619340,10450,10450,10450,10450,0
|
|
20240821,161300,3558619340,10450,10450,10450,10450,0
|
|
20240821,161200,3558619340,10450,10450,10450,10450,0
|
|
20240821,161100,3558619340,10450,10450,10450,10450,0
|
|
20240821,161000,3558619340,10450,10450,10450,10450,0
|
|
20240821,160900,3558619340,10450,10450,10450,10450,0
|
|
20240821,160800,3558619340,10450,10450,10450,10450,0
|
|
20240821,160700,3558619340,10450,10450,10450,10450,0
|
|
20240821,160600,3558619340,10450,10450,10450,10450,0
|
|
20240821,160500,3558619340,10450,10450,10450,10450,0
|
|
20240821,160400,3558619340,10450,10450,10450,10450,0
|
|
20240821,160300,3558619340,10450,10450,10450,10450,0
|
|
20240821,160200,3558619340,10450,10450,10450,10450,0
|
|
20240821,160100,3558619340,10450,10450,10450,10450,0
|
|
20240821,160000,3558619340,10450,10450,10450,10450,0
|
|
20240821,155900,3558619340,10450,10450,10450,10450,0
|
|
20240821,155800,3558619340,10450,10450,10450,10450,0
|
|
20240821,155700,3558619340,10450,10450,10450,10450,0
|
|
20240821,155600,3558619340,10450,10450,10450,10450,0
|
|
20240821,155500,3558619340,10450,10450,10450,10450,0
|
|
20240821,155400,3558619340,10450,10450,10450,10450,0
|
|
20240821,155300,3558619340,10450,10450,10450,10450,0
|
|
20240821,155200,3558619340,10450,10450,10450,10450,0
|
|
20240821,155100,3558619340,10450,10450,10450,10450,0
|
|
20240821,155000,3558619340,10450,10450,10450,10450,0
|
|
20240821,154900,3558619340,10450,10450,10450,10450,5116
|
|
20240821,154800,3558619340,10450,10450,10450,10450,0
|
|
20240821,154700,3558619340,10450,10450,10450,10450,0
|
|
20240821,154600,3558619340,10450,10450,10450,10450,0
|
|
20240821,154500,3558619340,10450,10450,10450,10450,0
|
|
20240821,154400,3558619340,10450,10450,10450,10450,0
|
|
20240821,154300,3558619340,10450,10450,10450,10450,0
|
|
20240821,154200,3558619340,10450,10450,10450,10450,0
|
|
20240821,154100,3558619340,10450,10450,10450,10450,0
|
|
20240821,154000,3558619340,10450,10450,10450,10450,0
|
|
20240821,153900,3558619340,10450,10450,10450,10450,0
|
|
20240821,153800,3558619340,10450,10450,10450,10450,0
|
|
20240821,153700,3558619340,10450,10450,10450,10450,0
|
|
20240821,153600,3558619340,10450,10450,10450,10450,0
|
|
20240821,153500,3558619340,10450,10450,10450,10450,0
|
|
20240821,153400,3558619340,10450,10450,10450,10450,0
|
|
20240821,153300,3558619340,10450,10450,10450,10450,0
|
|
20240821,153200,3558619340,10450,10450,10450,10450,0
|
|
20240821,153100,3558619340,10450,10450,10450,10450,0
|
|
20240821,153000,3558619340,10450,10450,10450,10450,5116
|
|
20240821,152900,3505157140,10460,10460,10460,10460,0
|
|
20240821,152800,3505157140,10460,10460,10460,10460,0
|
|
20240821,152700,3505157140,10460,10460,10460,10460,0
|
|
20240821,152600,3505157140,10460,10460,10460,10460,0
|
|
20240821,152500,3505157140,10460,10460,10460,10460,0
|
|
20240821,152400,3505157140,10460,10460,10460,10460,0
|
|
20240821,152300,3505157140,10460,10460,10460,10460,0
|
|
20240821,152200,3505157140,10460,10460,10460,10460,0
|
|
20240821,152100,3505157140,10460,10460,10460,10460,0
|
|
20240821,152000,3505157140,10460,10460,10460,10460,0
|
|
20240821,151900,3505157140,10460,10460,10470,10460,2069
|
|
20240821,151800,3483515300,10470,10470,10470,10460,768
|
|
20240821,151700,3475476350,10460,10470,10470,10460,917
|
|
20240821,151600,3465878120,10460,10480,10480,10460,408
|
|
20240821,151500,3461606770,10480,10470,10490,10470,271
|
|
20240821,151400,3458764680,10490,10480,10490,10470,313
|
|
20240821,151300,3455487360,10470,10490,10490,10470,120
|
|
20240821,151200,3454230630,10490,10480,10490,10480,225
|
|
20240821,151100,3451870470,10490,10470,10490,10460,1213
|
|
20240821,151000,3439176330,10470,10480,10480,10470,1075
|
|
20240821,150900,3427910380,10490,10490,10490,10490,213
|
|
20240821,150800,3425676010,10490,10490,10500,10490,235
|
|
20240821,150700,3423210430,10490,10480,10490,10480,79
|
|
20240821,150600,3422381950,10480,10470,10480,10470,12
|
|
20240821,150500,3422256290,10480,10480,10480,10480,149
|
|
20240821,150400,3420694770,10480,10480,10490,10480,822
|
|
20240821,150300,3412080200,10480,10480,10480,10480,761
|
|
20240821,150200,3404104920,10480,10480,10480,10480,301
|
|
20240821,150100,3400950440,10480,10480,10480,10480,0
|
|
20240821,150000,3400950440,10480,10470,10480,10460,201
|
|
20240821,145900,3398846500,10470,10480,10480,10470,801
|
|
20240821,145800,3390460020,10480,10480,10480,10480,3
|
|
20240821,145700,3390428580,10470,10480,10480,10470,142
|
|
20240821,145600,3388941740,10480,10480,10480,10480,320
|
|
20240821,145500,3385588140,10470,10470,10470,10470,136
|
|
20240821,145400,3384164220,10480,10470,10480,10470,114
|
|
20240821,145300,3382970120,10470,10460,10470,10460,9301
|
|
20240821,145200,3285638650,10450,10460,10460,10450,107
|
|
20240821,145100,3284519960,10460,10460,10470,10460,524
|
|
20240821,145000,3279038910,10460,10460,10460,10460,180
|
|
20240821,144900,3277156110,10470,10460,10470,10460,655
|
|
20240821,144800,3270300430,10480,10480,10480,10480,70
|
|
20240821,144700,3269566830,10470,10470,10470,10470,60
|
|
20240821,144600,3268938630,10480,10490,10490,10480,219
|
|
20240821,144500,3266641480,10500,10490,10500,10490,2062
|
|
20240821,144400,3244991430,10480,10500,10500,10480,1326
|
|
20240821,144300,3231077930,10500,10490,10500,10490,402
|
|
20240821,144200,3226860650,10490,10490,10490,10490,10
|
|
20240821,144100,3226755750,10490,10480,10490,10480,5099
|
|
20240821,144000,3173268590,10480,10490,10490,10480,66
|
|
20240821,143900,3172576810,10490,10490,10500,10490,159
|
|
20240821,143800,3170908380,10500,10470,10500,10470,4444
|
|
20240821,143700,3124334040,10480,10470,10480,10470,1602
|
|
20240821,143600,3107558580,10480,10480,10480,10480,2
|
|
20240821,143500,3107537620,10470,10480,10480,10470,512
|
|
20240821,143400,3102171960,10480,10480,10480,10480,200
|
|
20240821,143300,3100075960,10480,10480,10480,10480,247
|
|
20240821,143200,3097487400,10480,10470,10480,10460,70
|
|
20240821,143100,3096754340,10480,10480,10480,10480,404
|
|
20240821,143000,3092520420,10480,10460,10480,10440,650
|
|
20240821,142900,3085724070,10460,10470,10470,10460,88
|
|
20240821,142800,3084803240,10470,10480,10480,10470,163
|
|
20240821,142700,3083096080,10480,10490,10490,10480,200
|
|
20240821,142600,3080999890,10490,10480,10490,10480,349
|
|
20240821,142500,3077341840,10480,10480,10480,10480,2
|
|
20240821,142400,3077320880,10470,10480,10480,10470,184
|
|
20240821,142300,3075392860,10480,10480,10480,10480,103
|
|
20240821,142200,3074313420,10450,10470,10470,10450,1420
|
|
20240821,142100,3059473350,10470,10480,10480,10470,101
|
|
20240821,142000,3058415710,10470,10490,10490,10470,384
|
|
20240821,141900,3054389820,10500,10470,10500,10470,1103
|
|
20240821,141800,3042823460,10480,10480,10480,10480,331
|
|
20240821,141700,3039354580,10480,10470,10480,10470,482
|
|
20240821,141600,3034307590,10470,10470,10470,10470,820
|
|
20240821,141500,3025722190,10470,10460,10470,10460,950
|
|
20240821,141400,3015785160,10460,10460,10460,10460,19
|
|
20240821,141300,3015586420,10460,10460,10460,10460,1
|
|
20240821,141200,3015575960,10460,10450,10460,10450,372
|
|
20240821,141100,3011688540,10450,10450,10450,10440,66
|
|
20240821,141000,3010999480,10430,10430,10430,10430,98
|
|
20240821,140900,3009977340,10430,10420,10430,10420,643
|
|
20240821,140800,3003277250,10420,10420,10420,10410,511
|
|
20240821,140700,2997957630,10420,10420,10420,10420,50
|
|
20240821,140600,2997436630,10420,10420,10420,10420,0
|
|
20240821,140500,2997436630,10420,10420,10420,10420,12
|
|
20240821,140400,2997311590,10420,10420,10420,10420,5
|
|
20240821,140300,2997259490,10420,10420,10420,10420,0
|
|
20240821,140200,2997259490,10420,10420,10420,10420,202
|
|
20240821,140100,2995154650,10410,10410,10410,10410,172
|
|
20240821,140000,2993364130,10410,10420,10420,10410,689
|
|
20240821,135900,2986191560,10410,10420,10420,10410,152
|
|
20240821,135800,2984608730,10420,10420,10420,10420,7
|
|
20240821,135700,2984535790,10420,10420,10420,10420,198
|
|
20240821,135600,2982472630,10420,10420,10420,10420,0
|
|
20240821,135500,2982472630,10420,10420,10420,10420,0
|
|
20240821,135400,2982472630,10420,10420,10420,10420,0
|
|
20240821,135300,2982472630,10420,10420,10420,10420,4
|
|
20240821,135200,2982430950,10410,10430,10430,10410,60
|
|
20240821,135100,2981806150,10430,10430,10430,10430,201
|
|
20240821,135000,2979709720,10380,10420,10420,10380,1000
|
|
20240821,134900,2969315370,10450,10420,10450,10420,97
|
|
20240821,134800,2968301780,10420,10410,10420,10410,25
|
|
20240821,134700,2968041500,10410,10400,10410,10400,131
|
|
20240821,134600,2966677840,10390,10400,10400,10390,214
|
|
20240821,134500,2964453440,10400,10390,10400,10390,5
|
|
20240821,134400,2964401480,10410,10410,10410,10410,165
|
|
20240821,134300,2962683830,10400,10400,10400,10400,13
|
|
20240821,134200,2962548630,10400,10400,10400,10400,139
|
|
20240821,134100,2961103030,10400,10400,10400,10400,269
|
|
20240821,134000,2958305430,10400,10390,10400,10380,2151
|
|
20240821,133900,2935960170,10400,10400,10400,10400,30
|
|
20240821,133800,2935648170,10410,10400,10410,10400,282
|
|
20240821,133700,2932715260,10410,10410,10410,10400,474
|
|
20240821,133600,2927785310,10410,10410,10410,10410,251
|
|
20240821,133500,2925172400,10450,10410,10450,10410,201
|
|
20240821,133400,2923079950,10450,10460,10460,10420,131
|
|
20240821,133300,2921713700,10460,10410,10460,10410,202
|
|
20240821,133200,2919610830,10460,10410,10460,10410,467
|
|
20240821,133100,2914749310,10420,10430,10460,10420,135
|
|
20240821,133000,2913341950,10460,10470,10470,10460,3
|
|
20240821,132900,2913310550,10440,10470,10470,10440,486
|
|
20240821,132800,2908222160,10470,10470,10470,10470,158
|
|
20240821,132700,2906567900,10470,10470,10470,10470,10
|
|
20240821,132600,2906463200,10440,10420,10440,10420,74
|
|
20240821,132500,2905691740,10410,10410,10410,10410,478
|
|
20240821,132400,2900715760,10450,10470,10470,10450,4
|
|
20240821,132300,2900673940,10410,10420,10420,10410,112
|
|
20240821,132200,2899507560,10430,10450,10470,10430,339
|
|
20240821,132100,2895971190,10480,10480,10490,10480,8
|
|
20240821,132000,2895887340,10500,10480,10500,10460,1923
|
|
20240821,131900,2875717750,10490,10450,10490,10440,303
|
|
20240821,131800,2872552540,10450,10450,10450,10450,5
|
|
20240821,131700,2872500290,10490,10490,10490,10490,20
|
|
20240821,131600,2872290490,10490,10490,10490,10460,103
|
|
20240821,131500,2871210080,10490,10490,10490,10460,19
|
|
20240821,131400,2871010920,10490,10490,10490,10490,0
|
|
20240821,131300,2871010920,10490,10470,10490,10470,214
|
|
20240821,131200,2868770280,10490,10490,10490,10480,23
|
|
20240821,131100,2868529190,10490,10470,10490,10470,123
|
|
20240821,131000,2867239070,10490,10490,10490,10460,213
|
|
20240821,130900,2865008770,10490,10470,10490,10440,529
|
|
20240821,130800,2859483500,10500,10450,10500,10450,1773
|
|
20240821,130700,2840885800,10490,10480,10500,10480,725
|
|
20240821,130600,2833276350,10500,10450,10500,10450,1657
|
|
20240821,130500,2815891630,10490,10440,10500,10440,6485
|
|
20240821,130400,2748065480,10380,10400,10400,10380,1361
|
|
20240821,130300,2733935280,10400,10380,10400,10380,247
|
|
20240821,130200,2731371280,10390,10400,10400,10390,2026
|
|
20240821,130100,2710319860,10400,10430,10430,10390,1164
|
|
20240821,130000,2698207270,10430,10430,10430,10430,107
|
|
20240821,125900,2697091260,10440,10430,10440,10430,155
|
|
20240821,125800,2695474060,10430,10410,10440,10410,368
|
|
20240821,125700,2691642990,10400,10400,10400,10400,0
|
|
20240821,125600,2691642990,10400,10400,10400,10400,0
|
|
20240821,125500,2691642990,10400,10400,10400,10390,711
|
|
20240821,125400,2684248910,10400,10390,10400,10390,6
|
|
20240821,125300,2684186530,10390,10390,10390,10390,408
|
|
20240821,125200,2679947410,10390,10400,10400,10390,228
|
|
20240821,125100,2677578430,10390,10400,10400,10390,675
|
|
20240821,125000,2670565070,10400,10410,10410,10390,907
|
|
20240821,124900,2661134690,10400,10410,10410,10390,399
|
|
20240821,124800,2656986310,10400,10410,10410,10400,101
|
|
20240821,124700,2655935900,10400,10400,10410,10400,97
|
|
20240821,124600,2654927080,10410,10410,10410,10410,12
|
|
20240821,124500,2654802160,10390,10410,10410,10390,1008
|
|
20240821,124400,2644324020,10400,10410,10410,10400,623
|
|
20240821,124300,2637844800,10400,10410,10410,10400,264
|
|
20240821,124200,2635097560,10410,10410,10410,10410,627
|
|
20240821,124100,2628570490,10410,10410,10430,10410,161
|
|
20240821,124000,2626894450,10410,10420,10430,10410,30
|
|
20240821,123900,2626582000,10430,10430,10430,10410,20
|
|
20240821,123800,2626373760,10410,10410,10410,10410,269
|
|
20240821,123700,2623573470,10410,10410,10410,10400,1703
|
|
20240821,123600,2605855240,10410,10400,10410,10400,928
|
|
20240821,123500,2596200260,10410,10400,10410,10400,103
|
|
20240821,123400,2595128060,10410,10410,10410,10410,24
|
|
20240821,123300,2594878220,10410,10410,10410,10400,178
|
|
20240821,123200,2593026970,10400,10410,10410,10400,41
|
|
20240821,123100,2592600530,10410,10400,10410,10400,93
|
|
20240821,123000,2591633050,10400,10400,10410,10400,316
|
|
20240821,122900,2588346610,10400,10410,10410,10400,6
|
|
20240821,122800,2588284200,10410,10400,10410,10400,466
|
|
20240821,122700,2583435970,10400,10400,10400,10400,975
|
|
20240821,122600,2573295970,10400,10390,10400,10390,586
|
|
20240821,122500,2567202570,10400,10410,10410,10400,555
|
|
20240821,122400,2561430110,10410,10400,10410,10390,163
|
|
20240821,122300,2559735210,10400,10420,10420,10400,143
|
|
20240821,122200,2558247790,10420,10400,10420,10390,4820
|
|
20240821,122100,2508122420,10400,10420,10420,10400,3815
|
|
20240821,122000,2468427620,10420,10420,10420,10420,508
|
|
20240821,121900,2463134260,10420,10420,10420,10410,686
|
|
20240821,121800,2455992680,10410,10440,10440,10410,624
|
|
20240821,121700,2449492320,10420,10420,10420,10420,125
|
|
20240821,121600,2448189820,10430,10430,10430,10430,121
|
|
20240821,121500,2446927790,10420,10420,10420,10420,1907
|
|
20240821,121400,2427056850,10420,10430,10430,10420,1653
|
|
20240821,121300,2409830830,10430,10430,10430,10430,200
|
|
20240821,121200,2407744830,10430,10440,10440,10430,235
|
|
20240821,121100,2405292750,10440,10440,10440,10440,7
|
|
20240821,121000,2405219670,10440,10440,10440,10420,2337
|
|
20240821,120900,2380865020,10440,10430,10440,10430,31
|
|
20240821,120800,2380541680,10430,10440,10440,10430,793
|
|
20240821,120700,2372269950,10440,10450,10450,10440,412
|
|
20240821,120600,2367968650,10450,10470,10470,10450,64
|
|
20240821,120500,2367299710,10470,10470,10470,10470,1
|
|
20240821,120400,2367289240,10440,10470,10470,10440,747
|
|
20240821,120300,2359470260,10470,10460,10470,10460,112
|
|
20240821,120200,2358297720,10460,10470,10470,10460,518
|
|
20240821,120100,2352874530,10480,10480,10480,10480,5
|
|
20240821,120000,2352822130,10480,10480,10480,10480,0
|
|
20240821,115900,2352822130,10480,10480,10480,10470,134
|
|
20240821,115800,2351417840,10480,10450,10480,10450,356
|
|
20240821,115700,2347690790,10450,10450,10450,10440,381
|
|
20240821,115600,2343710340,10450,10450,10450,10440,270
|
|
20240821,115500,2340890460,10450,10440,10450,10440,382
|
|
20240821,115400,2336902270,10450,10450,10450,10440,146
|
|
20240821,115300,2335376630,10450,10450,10450,10450,355
|
|
20240821,115200,2331666880,10450,10480,10480,10450,1812
|
|
20240821,115100,2312719590,10480,10480,10480,10450,759
|
|
20240821,115000,2304785790,10450,10480,10480,10450,872
|
|
20240821,114900,2295659120,10490,10470,10490,10470,112
|
|
20240821,114800,2294484440,10470,10480,10490,10460,203
|
|
20240821,114700,2292360810,10490,10500,10500,10480,924
|
|
20240821,114600,2282664280,10490,10490,10490,10490,489
|
|
20240821,114500,2277534670,10490,10490,10490,10450,204
|
|
20240821,114400,2275398600,10490,10490,10490,10480,315
|
|
20240821,114300,2272094360,10490,10490,10490,10490,620
|
|
20240821,114200,2265590560,10490,10480,10490,10480,165
|
|
20240821,114100,2263860730,10490,10420,10490,10420,3088
|
|
20240821,114000,2231674090,10420,10450,10450,10400,3188
|
|
20240821,113900,2198484580,10450,10440,10450,10420,793
|
|
20240821,113800,2190215570,10440,10430,10450,10430,498
|
|
20240821,113700,2185019010,10450,10450,10450,10430,213
|
|
20240821,113600,2182797270,10440,10450,10450,10440,386
|
|
20240821,113500,2178767180,10440,10450,10450,10440,1137
|
|
20240821,113400,2166886020,10450,10450,10450,10420,2225
|
|
20240821,113300,2143687310,10450,10450,10450,10440,704
|
|
20240821,113200,2136332230,10460,10480,10480,10450,6094
|
|
20240821,113100,2072615470,10470,10490,10490,10470,647
|
|
20240821,113000,2065834630,10480,10480,10480,10480,1787
|
|
20240821,112900,2047106870,10480,10490,10490,10480,249
|
|
20240821,112800,2044494880,10490,10510,10510,10490,79
|
|
20240821,112700,2043665190,10510,10520,10520,10510,163
|
|
20240821,112600,2041952010,10500,10520,10520,10500,1119
|
|
20240821,112500,2030199890,10520,10510,10520,10510,158
|
|
20240821,112400,2028538230,10500,10490,10500,10490,1239
|
|
20240821,112300,2015529200,10500,10500,10500,10500,299
|
|
20240821,112200,2012389700,10490,10480,10500,10470,133
|
|
20240821,112100,2010993890,10500,10470,10500,10460,1057
|
|
20240821,112000,1999921900,10480,10490,10510,10470,2205
|
|
20240821,111900,1976803420,10490,10530,10530,10490,14281
|
|
20240821,111800,1826755790,10540,10540,10540,10530,421
|
|
20240821,111700,1822319990,10530,10540,10540,10530,762
|
|
20240821,111600,1814289810,10530,10550,10560,10530,2300
|
|
20240821,111500,1790061480,10560,10550,10560,10550,556
|
|
20240821,111400,1784190470,10550,10570,10570,10550,638
|
|
20240821,111300,1777459510,10560,10550,10560,10550,318
|
|
20240821,111200,1774103630,10560,10560,10560,10560,83
|
|
20240821,111100,1773227150,10560,10550,10570,10550,60
|
|
20240821,111000,1772593970,10550,10570,10570,10550,257
|
|
20240821,110900,1769881480,10570,10570,10570,10570,500
|
|
20240821,110800,1764596480,10540,10540,10540,10540,340
|
|
20240821,110700,1761012880,10570,10570,10570,10570,1001
|
|
20240821,110600,1750432310,10570,10560,10570,10540,313
|
|
20240821,110500,1747133150,10540,10570,10570,10540,310
|
|
20240821,110400,1743865450,10570,10570,10570,10570,51
|
|
20240821,110300,1743326380,10570,10570,10570,10570,380
|
|
20240821,110200,1739309780,10570,10540,10570,10540,52
|
|
20240821,110100,1738761670,10560,10570,10570,10540,1733
|
|
20240821,110000,1720481180,10570,10570,10570,10570,1
|
|
20240821,105900,1720470610,10540,10540,10540,10540,50
|
|
20240821,105800,1719943610,10530,10540,10540,10530,1570
|
|
20240821,105700,1703406710,10530,10540,10540,10530,1036
|
|
20240821,105600,1692492270,10540,10540,10560,10530,698
|
|
20240821,105500,1685138910,10540,10540,10550,10540,65
|
|
20240821,105400,1684453340,10550,10550,10550,10540,3426
|
|
20240821,105300,1648313070,10550,10560,10570,10550,2519
|
|
20240821,105200,1621719620,10560,10590,10590,10560,314
|
|
20240821,105100,1618399530,10590,10580,10590,10580,72
|
|
20240821,105000,1617637590,10580,10590,10590,10580,305
|
|
20240821,104900,1614410310,10590,10590,10590,10590,274
|
|
20240821,104800,1611508650,10600,10590,10600,10590,803
|
|
20240821,104700,1602996870,10590,10590,10590,10590,1
|
|
20240821,104600,1602986280,10600,10580,10610,10580,1122
|
|
20240821,104500,1591105020,10580,10580,10580,10580,223
|
|
20240821,104400,1588745680,10580,10580,10580,10580,805
|
|
20240821,104300,1580228780,10580,10580,10580,10580,319
|
|
20240821,104200,1576853760,10580,10570,10580,10570,38
|
|
20240821,104100,1576451870,10570,10570,10570,10570,59
|
|
20240821,104000,1575828240,10570,10570,10570,10570,1395
|
|
20240821,103900,1561083090,10570,10580,10580,10570,38
|
|
20240821,103800,1560681330,10580,10570,10580,10570,153
|
|
20240821,103700,1559064030,10570,10570,10580,10560,1054
|
|
20240821,103600,1547919540,10570,10580,10580,10570,1026
|
|
20240821,103500,1537074610,10580,10580,10580,10570,171
|
|
20240821,103400,1535265460,10610,10600,10610,10600,1101
|
|
20240821,103300,1523593850,10580,10590,10610,10580,815
|
|
20240821,103200,1514966890,10600,10610,10610,10600,13
|
|
20240821,103100,1514829060,10610,10610,10610,10590,91
|
|
20240821,103000,1513864550,10610,10580,10610,10580,22
|
|
20240821,102900,1513631430,10570,10580,10590,10570,3005
|
|
20240821,102800,1481839300,10590,10580,10590,10580,3088
|
|
20240821,102700,1449168030,10580,10630,10630,10580,1176
|
|
20240821,102600,1436715660,10630,10600,10630,10580,853
|
|
20240821,102500,1427679150,10630,10660,10660,10580,3983
|
|
20240821,102400,1385443930,10650,10650,10660,10650,15
|
|
20240821,102300,1385284120,10650,10630,10650,10630,7
|
|
20240821,102200,1385209690,10660,10660,10660,10620,1530
|
|
20240821,102100,1368958980,10650,10660,10670,10650,569
|
|
20240821,102000,1362893440,10670,10610,10670,10610,840
|
|
20240821,101900,1353979970,10670,10610,10670,10610,212
|
|
20240821,101800,1351729530,10680,10670,10680,10600,4910
|
|
20240821,101700,1299583920,10680,10670,10680,10660,320
|
|
20240821,101600,1296172630,10680,10680,10680,10670,133
|
|
20240821,101500,1294753390,10680,10680,10680,10680,10
|
|
20240821,101400,1294646590,10680,10660,10680,10660,189
|
|
20240821,101300,1292631830,10660,10670,10670,10650,1353
|
|
20240821,101200,1278215760,10660,10680,10680,10660,1250
|
|
20240821,101100,1264889480,10680,10680,10690,10680,272
|
|
20240821,101000,1261984510,10710,10680,10710,10660,447
|
|
20240821,100900,1257205570,10700,10680,10700,10670,432
|
|
20240821,100800,1252594540,10700,10680,10710,10670,570
|
|
20240821,100700,1246508810,10680,10700,10710,10680,1242
|
|
20240821,100600,1233226880,10700,10700,10700,10700,30
|
|
20240821,100500,1232905880,10700,10690,10710,10680,630
|
|
20240821,100400,1226175700,10710,10690,10710,10680,406
|
|
20240821,100300,1221835970,10690,10690,10710,10690,1153
|
|
20240821,100200,1209498880,10690,10700,10700,10670,306
|
|
20240821,100100,1206233440,10670,10670,10680,10670,175
|
|
20240821,100000,1204364640,10680,10680,10680,10680,0
|
|
20240821,095900,1204364640,10680,10680,10680,10680,55
|
|
20240821,095800,1203777240,10710,10710,10710,10710,6
|
|
20240821,095700,1203712980,10690,10700,10720,10680,548
|
|
20240821,095600,1197859110,10720,10720,10720,10700,12
|
|
20240821,095500,1197730490,10710,10730,10730,10710,693
|
|
20240821,095400,1190308440,10730,10700,10730,10690,146
|
|
20240821,095300,1188746820,10700,10700,10700,10700,10
|
|
20240821,095200,1188639820,10700,10700,10730,10700,3
|
|
20240821,095100,1188607690,10740,10700,10740,10680,829
|
|
20240821,095000,1179748140,10720,10740,10740,10690,436
|
|
20240821,094900,1175081900,10740,10750,10760,10630,1087
|
|
20240821,094800,1163477840,10760,10700,10760,10700,833
|
|
20240821,094700,1154541110,10710,10690,10710,10690,47
|
|
20240821,094600,1154038220,10690,10650,10710,10650,1409
|
|
20240821,094500,1139001950,10630,10650,10660,10630,2158
|
|
20240821,094400,1116052360,10650,10670,10670,10650,737
|
|
20240821,094300,1108202710,10670,10700,10700,10660,1012
|
|
20240821,094200,1097407430,10700,10670,10700,10670,127
|
|
20240821,094100,1096052000,10670,10740,10740,10670,2397
|
|
20240821,094000,1070422540,10720,10730,10750,10700,2059
|
|
20240821,093900,1048370270,10760,10730,10760,10730,320
|
|
20240821,093800,1044930470,10760,10760,10770,10730,1315
|
|
20240821,093700,1030792740,10740,10760,10760,10740,912
|
|
20240821,093600,1020997040,10760,10770,10770,10760,96
|
|
20240821,093500,1019964060,10770,10770,10770,10760,125
|
|
20240821,093400,1018618930,10770,10750,10770,10750,64
|
|
20240821,093300,1017930910,10750,10750,10750,10740,245
|
|
20240821,093200,1015298910,10770,10770,10770,10750,610
|
|
20240821,093100,1008741310,10770,10750,10780,10730,475
|
|
20240821,093000,1003636040,10750,10750,10750,10740,204
|
|
20240821,092900,1001443340,10760,10710,10760,10710,1281
|
|
20240821,092800,987664600,10740,10720,10740,10720,207
|
|
20240821,092700,985443950,10750,10720,10760,10680,1549
|
|
20240821,092600,968827170,10680,10690,10690,10660,2751
|
|
20240821,092500,939473410,10700,10700,10700,10700,10
|
|
20240821,092400,939366410,10670,10670,10670,10670,1234
|
|
20240821,092300,926199630,10670,10680,10690,10670,2621
|
|
20240821,092200,898187560,10680,10690,10690,10680,1894
|
|
20240821,092100,877952380,10690,10700,10700,10690,68
|
|
20240821,092000,877225360,10700,10730,10730,10690,113
|
|
20240821,091900,876015360,10730,10620,10730,10620,4901
|
|
20240821,091800,823733910,10620,10630,10630,10610,126
|
|
20240821,091700,822395790,10630,10610,10640,10610,218
|
|
20240821,091600,820077150,10610,10640,10640,10610,1006
|
|
20240821,091500,809391740,10610,10630,10630,10610,1437
|
|
20240821,091400,794118770,10640,10640,10640,10640,1212
|
|
20240821,091300,781223090,10670,10650,10670,10640,774
|
|
20240821,091200,772965720,10640,10590,10680,10590,3462
|
|
20240821,091100,736190860,10590,10580,10600,10580,1146
|
|
20240821,091000,724062440,10580,10620,10620,10580,516
|
|
20240821,090900,718602400,10620,10590,10620,10520,11389
|
|
20240821,090800,598276610,10590,10640,10660,10590,9380
|
|
20240821,090700,498644270,10640,10620,10680,10620,239
|
|
20240821,090600,496101800,10600,10690,10690,10600,6480
|
|
20240821,090500,427034650,10690,10670,10710,10670,1898
|
|
20240821,090400,406734120,10670,10660,10690,10660,3783
|
|
20240821,090300,366359340,10660,10560,10670,10560,2074
|
|
20240821,090200,344331880,10630,10630,10630,10560,5020
|
|
20240821,090100,291206790,10620,10620,10640,10560,9011
|
|
20240821,090000,195802520,10680,10660,10830,10550,18396
|