671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,200800,3683946490,17730,17730,17730,17730,3183
|
|
20240814,200700,3683946490,17730,17730,17730,17730,0
|
|
20240814,200600,3683946490,17730,17730,17730,17730,0
|
|
20240814,200500,3683946490,17730,17730,17730,17730,0
|
|
20240814,200400,3683946490,17730,17730,17730,17730,0
|
|
20240814,200300,3683946490,17730,17730,17730,17730,0
|
|
20240814,200200,3683946490,17730,17730,17730,17730,0
|
|
20240814,200100,3683946490,17730,17730,17730,17730,0
|
|
20240814,200000,3683946490,17730,17730,17730,17730,0
|
|
20240814,195900,3683946490,17730,17730,17730,17730,0
|
|
20240814,195800,3683946490,17730,17730,17730,17730,0
|
|
20240814,195700,3683946490,17730,17730,17730,17730,0
|
|
20240814,195600,3683946490,17730,17730,17730,17730,0
|
|
20240814,195500,3683946490,17730,17730,17730,17730,0
|
|
20240814,195400,3683946490,17730,17730,17730,17730,0
|
|
20240814,195300,3683946490,17730,17730,17730,17730,0
|
|
20240814,195200,3683946490,17730,17730,17730,17730,0
|
|
20240814,195100,3683946490,17730,17730,17730,17730,0
|
|
20240814,195000,3683946490,17730,17730,17730,17730,0
|
|
20240814,194900,3683946490,17730,17730,17730,17730,0
|
|
20240814,194800,3683946490,17730,17730,17730,17730,0
|
|
20240814,194700,3683946490,17730,17730,17730,17730,0
|
|
20240814,194600,3683946490,17730,17730,17730,17730,0
|
|
20240814,194500,3683946490,17730,17730,17730,17730,0
|
|
20240814,194400,3683946490,17730,17730,17730,17730,0
|
|
20240814,194300,3683946490,17730,17730,17730,17730,0
|
|
20240814,194200,3683946490,17730,17730,17730,17730,0
|
|
20240814,194100,3683946490,17730,17730,17730,17730,0
|
|
20240814,194000,3683946490,17730,17730,17730,17730,0
|
|
20240814,193900,3683946490,17730,17730,17730,17730,0
|
|
20240814,193800,3683946490,17730,17730,17730,17730,3183
|
|
20240814,193700,3683946490,17730,17730,17730,17730,0
|
|
20240814,193600,3683946490,17730,17730,17730,17730,0
|
|
20240814,193500,3683946490,17730,17730,17730,17730,0
|
|
20240814,193400,3683946490,17730,17730,17730,17730,0
|
|
20240814,193300,3683946490,17730,17730,17730,17730,0
|
|
20240814,193200,3683946490,17730,17730,17730,17730,0
|
|
20240814,193100,3683946490,17730,17730,17730,17730,0
|
|
20240814,193000,3683946490,17730,17730,17730,17730,0
|
|
20240814,192900,3683946490,17730,17730,17730,17730,0
|
|
20240814,192800,3683946490,17730,17730,17730,17730,0
|
|
20240814,192700,3683946490,17730,17730,17730,17730,0
|
|
20240814,192600,3683946490,17730,17730,17730,17730,0
|
|
20240814,192500,3683946490,17730,17730,17730,17730,0
|
|
20240814,192400,3683946490,17730,17730,17730,17730,0
|
|
20240814,192300,3683946490,17730,17730,17730,17730,0
|
|
20240814,192200,3683946490,17730,17730,17730,17730,0
|
|
20240814,192100,3683946490,17730,17730,17730,17730,0
|
|
20240814,192000,3683946490,17730,17730,17730,17730,0
|
|
20240814,191900,3683946490,17730,17730,17730,17730,0
|
|
20240814,191800,3683946490,17730,17730,17730,17730,0
|
|
20240814,191700,3683946490,17730,17730,17730,17730,0
|
|
20240814,191600,3683946490,17730,17730,17730,17730,0
|
|
20240814,191500,3683946490,17730,17730,17730,17730,0
|
|
20240814,191400,3683946490,17730,17730,17730,17730,0
|
|
20240814,191300,3683946490,17730,17730,17730,17730,0
|
|
20240814,191200,3683946490,17730,17730,17730,17730,0
|
|
20240814,191100,3683946490,17730,17730,17730,17730,0
|
|
20240814,191000,3683946490,17730,17730,17730,17730,0
|
|
20240814,190900,3683946490,17730,17730,17730,17730,0
|
|
20240814,190800,3683946490,17730,17730,17730,17730,3183
|
|
20240814,190700,3683946490,17730,17730,17730,17730,0
|
|
20240814,190600,3683946490,17730,17730,17730,17730,0
|
|
20240814,190500,3683946490,17730,17730,17730,17730,0
|
|
20240814,190400,3683946490,17730,17730,17730,17730,0
|
|
20240814,190300,3683946490,17730,17730,17730,17730,0
|
|
20240814,190200,3683946490,17730,17730,17730,17730,0
|
|
20240814,190100,3683946490,17730,17730,17730,17730,0
|
|
20240814,190000,3683946490,17730,17730,17730,17730,0
|
|
20240814,185900,3683946490,17730,17730,17730,17730,0
|
|
20240814,185800,3683946490,17730,17730,17730,17730,0
|
|
20240814,185700,3683946490,17730,17730,17730,17730,0
|
|
20240814,185600,3683946490,17730,17730,17730,17730,0
|
|
20240814,185500,3683946490,17730,17730,17730,17730,0
|
|
20240814,185400,3683946490,17730,17730,17730,17730,0
|
|
20240814,185300,3683946490,17730,17730,17730,17730,0
|
|
20240814,185200,3683946490,17730,17730,17730,17730,0
|
|
20240814,185100,3683946490,17730,17730,17730,17730,0
|
|
20240814,185000,3683946490,17730,17730,17730,17730,0
|
|
20240814,184900,3683946490,17730,17730,17730,17730,0
|
|
20240814,184800,3683946490,17730,17730,17730,17730,0
|
|
20240814,184700,3683946490,17730,17730,17730,17730,0
|
|
20240814,184600,3683946490,17730,17730,17730,17730,0
|
|
20240814,184500,3683946490,17730,17730,17730,17730,0
|
|
20240814,184400,3683946490,17730,17730,17730,17730,0
|
|
20240814,184300,3683946490,17730,17730,17730,17730,0
|
|
20240814,184200,3683946490,17730,17730,17730,17730,0
|
|
20240814,184100,3683946490,17730,17730,17730,17730,0
|
|
20240814,184000,3683946490,17730,17730,17730,17730,0
|
|
20240814,183900,3683946490,17730,17730,17730,17730,0
|
|
20240814,183800,3683946490,17730,17730,17730,17730,3183
|
|
20240814,183700,3683946490,17730,17730,17730,17730,0
|
|
20240814,183600,3683946490,17730,17730,17730,17730,0
|
|
20240814,183500,3683946490,17730,17730,17730,17730,0
|
|
20240814,183400,3683946490,17730,17730,17730,17730,0
|
|
20240814,183300,3683946490,17730,17730,17730,17730,0
|
|
20240814,183200,3683946490,17730,17730,17730,17730,0
|
|
20240814,183100,3683946490,17730,17730,17730,17730,0
|
|
20240814,183000,3683946490,17730,17730,17730,17730,0
|
|
20240814,182900,3683946490,17730,17730,17730,17730,0
|
|
20240814,182800,3683946490,17730,17730,17730,17730,0
|
|
20240814,182700,3683946490,17730,17730,17730,17730,0
|
|
20240814,182600,3683946490,17730,17730,17730,17730,0
|
|
20240814,182500,3683946490,17730,17730,17730,17730,0
|
|
20240814,182400,3683946490,17730,17730,17730,17730,0
|
|
20240814,182300,3683946490,17730,17730,17730,17730,0
|
|
20240814,182200,3683946490,17730,17730,17730,17730,0
|
|
20240814,182100,3683946490,17730,17730,17730,17730,0
|
|
20240814,182000,3683946490,17730,17730,17730,17730,0
|
|
20240814,181900,3683946490,17730,17730,17730,17730,0
|
|
20240814,181800,3683946490,17730,17730,17730,17730,0
|
|
20240814,181700,3683946490,17730,17730,17730,17730,0
|
|
20240814,181600,3683946490,17730,17730,17730,17730,0
|
|
20240814,181500,3683946490,17730,17730,17730,17730,0
|
|
20240814,181400,3683946490,17730,17730,17730,17730,0
|
|
20240814,181300,3683946490,17730,17730,17730,17730,0
|
|
20240814,181200,3683946490,17730,17730,17730,17730,0
|
|
20240814,181100,3683946490,17730,17730,17730,17730,0
|
|
20240814,181000,3683946490,17730,17730,17730,17730,0
|
|
20240814,180900,3683946490,17730,17730,17730,17730,0
|
|
20240814,180800,3683946490,17730,17730,17730,17730,3183
|
|
20240814,180700,3683946490,17730,17730,17730,17730,0
|
|
20240814,180600,3683946490,17730,17730,17730,17730,0
|
|
20240814,180500,3683946490,17730,17730,17730,17730,0
|
|
20240814,180400,3683946490,17730,17730,17730,17730,0
|
|
20240814,180300,3683946490,17730,17730,17730,17730,0
|
|
20240814,180200,3683946490,17730,17730,17730,17730,0
|
|
20240814,180100,3683946490,17730,17730,17730,17730,0
|
|
20240814,180000,3683946490,17730,17730,17730,17730,0
|
|
20240814,175900,3683946490,17730,17730,17730,17730,0
|
|
20240814,175800,3683946490,17730,17730,17730,17730,0
|
|
20240814,175700,3683946490,17730,17730,17730,17730,0
|
|
20240814,175600,3683946490,17730,17730,17730,17730,0
|
|
20240814,175500,3683946490,17730,17730,17730,17730,0
|
|
20240814,175400,3683946490,17730,17730,17730,17730,0
|
|
20240814,175300,3683946490,17730,17730,17730,17730,0
|
|
20240814,175200,3683946490,17730,17730,17730,17730,0
|
|
20240814,175100,3683946490,17730,17730,17730,17730,0
|
|
20240814,175000,3683946490,17730,17730,17730,17730,0
|
|
20240814,174900,3683946490,17730,17730,17730,17730,0
|
|
20240814,174800,3683946490,17730,17730,17730,17730,0
|
|
20240814,174700,3683946490,17730,17730,17730,17730,0
|
|
20240814,174600,3683946490,17730,17730,17730,17730,0
|
|
20240814,174500,3683946490,17730,17730,17730,17730,0
|
|
20240814,174400,3683946490,17730,17730,17730,17730,0
|
|
20240814,174300,3683946490,17730,17730,17730,17730,0
|
|
20240814,174200,3683946490,17730,17730,17730,17730,0
|
|
20240814,174100,3683946490,17730,17730,17730,17730,0
|
|
20240814,174000,3683946490,17730,17730,17730,17730,0
|
|
20240814,173900,3683946490,17730,17730,17730,17730,0
|
|
20240814,173800,3683946490,17730,17730,17730,17730,3183
|
|
20240814,173700,3683946490,17730,17730,17730,17730,0
|
|
20240814,173600,3683946490,17730,17730,17730,17730,0
|
|
20240814,173500,3683946490,17730,17730,17730,17730,0
|
|
20240814,173400,3683946490,17730,17730,17730,17730,0
|
|
20240814,173300,3683946490,17730,17730,17730,17730,0
|
|
20240814,173200,3683946490,17730,17730,17730,17730,0
|
|
20240814,173100,3683946490,17730,17730,17730,17730,0
|
|
20240814,173000,3683946490,17730,17730,17730,17730,0
|
|
20240814,172900,3683946490,17730,17730,17730,17730,0
|
|
20240814,172800,3683946490,17730,17730,17730,17730,0
|
|
20240814,172700,3683946490,17730,17730,17730,17730,0
|
|
20240814,172600,3683946490,17730,17730,17730,17730,0
|
|
20240814,172500,3683946490,17730,17730,17730,17730,0
|
|
20240814,172400,3683946490,17730,17730,17730,17730,0
|
|
20240814,172300,3683946490,17730,17730,17730,17730,0
|
|
20240814,172200,3683946490,17730,17730,17730,17730,0
|
|
20240814,172100,3683946490,17730,17730,17730,17730,0
|
|
20240814,172000,3683946490,17730,17730,17730,17730,0
|
|
20240814,171900,3683946490,17730,17730,17730,17730,0
|
|
20240814,171800,3683946490,17730,17730,17730,17730,0
|
|
20240814,171700,3683946490,17730,17730,17730,17730,0
|
|
20240814,171600,3683946490,17730,17730,17730,17730,0
|
|
20240814,171500,3683946490,17730,17730,17730,17730,0
|
|
20240814,171400,3683946490,17730,17730,17730,17730,0
|
|
20240814,171300,3683946490,17730,17730,17730,17730,0
|
|
20240814,171200,3683946490,17730,17730,17730,17730,0
|
|
20240814,171100,3683946490,17730,17730,17730,17730,0
|
|
20240814,171000,3683946490,17730,17730,17730,17730,0
|
|
20240814,170900,3683946490,17730,17730,17730,17730,0
|
|
20240814,170800,3683946490,17730,17730,17730,17730,3183
|
|
20240814,170700,3683946490,17730,17730,17730,17730,0
|
|
20240814,170600,3683946490,17730,17730,17730,17730,0
|
|
20240814,170500,3683946490,17730,17730,17730,17730,0
|
|
20240814,170400,3683946490,17730,17730,17730,17730,0
|
|
20240814,170300,3683946490,17730,17730,17730,17730,0
|
|
20240814,170200,3683946490,17730,17730,17730,17730,0
|
|
20240814,170100,3683946490,17730,17730,17730,17730,0
|
|
20240814,170000,3683946490,17730,17730,17730,17730,0
|
|
20240814,165900,3683946490,17730,17730,17730,17730,0
|
|
20240814,165800,3683946490,17730,17730,17730,17730,0
|
|
20240814,165700,3683946490,17730,17730,17730,17730,0
|
|
20240814,165600,3683946490,17730,17730,17730,17730,0
|
|
20240814,165500,3683946490,17730,17730,17730,17730,0
|
|
20240814,165400,3683946490,17730,17730,17730,17730,0
|
|
20240814,165300,3683946490,17730,17730,17730,17730,0
|
|
20240814,165200,3683946490,17730,17730,17730,17730,0
|
|
20240814,165100,3683946490,17730,17730,17730,17730,0
|
|
20240814,165000,3683946490,17730,17730,17730,17730,0
|
|
20240814,164900,3683946490,17730,17730,17730,17730,0
|
|
20240814,164800,3683946490,17730,17730,17730,17730,0
|
|
20240814,164700,3683946490,17730,17730,17730,17730,0
|
|
20240814,164600,3683946490,17730,17730,17730,17730,0
|
|
20240814,164500,3683946490,17730,17730,17730,17730,0
|
|
20240814,164400,3683946490,17730,17730,17730,17730,0
|
|
20240814,164300,3683946490,17730,17730,17730,17730,0
|
|
20240814,164200,3683946490,17730,17730,17730,17730,0
|
|
20240814,164100,3683946490,17730,17730,17730,17730,0
|
|
20240814,164000,3683946490,17730,17730,17730,17730,0
|
|
20240814,163900,3683946490,17730,17730,17730,17730,0
|
|
20240814,163800,3683946490,17730,17730,17730,17730,3183
|
|
20240814,163700,3683946490,17730,17730,17730,17730,0
|
|
20240814,163600,3683946490,17730,17730,17730,17730,0
|
|
20240814,163500,3683946490,17730,17730,17730,17730,0
|
|
20240814,163400,3683946490,17730,17730,17730,17730,0
|
|
20240814,163300,3683946490,17730,17730,17730,17730,0
|
|
20240814,163200,3683946490,17730,17730,17730,17730,0
|
|
20240814,163100,3683946490,17730,17730,17730,17730,0
|
|
20240814,163000,3683946490,17730,17730,17730,17730,0
|
|
20240814,162900,3683946490,17730,17730,17730,17730,0
|
|
20240814,162800,3683946490,17730,17730,17730,17730,0
|
|
20240814,162700,3683946490,17730,17730,17730,17730,0
|
|
20240814,162600,3683946490,17730,17730,17730,17730,0
|
|
20240814,162500,3683946490,17730,17730,17730,17730,0
|
|
20240814,162400,3683946490,17730,17730,17730,17730,0
|
|
20240814,162300,3683946490,17730,17730,17730,17730,0
|
|
20240814,162200,3683946490,17730,17730,17730,17730,0
|
|
20240814,162100,3683946490,17730,17730,17730,17730,0
|
|
20240814,162000,3683946490,17730,17730,17730,17730,0
|
|
20240814,161900,3683946490,17730,17730,17730,17730,0
|
|
20240814,161800,3683946490,17730,17730,17730,17730,0
|
|
20240814,161700,3683946490,17730,17730,17730,17730,0
|
|
20240814,161600,3683946490,17730,17730,17730,17730,0
|
|
20240814,161500,3683946490,17730,17730,17730,17730,0
|
|
20240814,161400,3683946490,17730,17730,17730,17730,0
|
|
20240814,161300,3683946490,17730,17730,17730,17730,0
|
|
20240814,161200,3683946490,17730,17730,17730,17730,0
|
|
20240814,161100,3683946490,17730,17730,17730,17730,0
|
|
20240814,161000,3683946490,17730,17730,17730,17730,0
|
|
20240814,160900,3683946490,17730,17730,17730,17730,0
|
|
20240814,160800,3683946490,17730,17730,17730,17730,3183
|
|
20240814,160700,3683946490,17730,17730,17730,17730,0
|
|
20240814,160600,3683946490,17730,17730,17730,17730,0
|
|
20240814,160500,3683946490,17730,17730,17730,17730,0
|
|
20240814,160400,3683946490,17730,17730,17730,17730,0
|
|
20240814,160300,3683946490,17730,17730,17730,17730,0
|
|
20240814,160200,3683946490,17730,17730,17730,17730,0
|
|
20240814,160100,3683946490,17730,17730,17730,17730,0
|
|
20240814,160000,3683946490,17730,17730,17730,17730,0
|
|
20240814,155900,3683946490,17730,17730,17730,17730,0
|
|
20240814,155800,3683946490,17730,17730,17730,17730,0
|
|
20240814,155700,3683946490,17730,17730,17730,17730,0
|
|
20240814,155600,3683946490,17730,17730,17730,17730,0
|
|
20240814,155500,3683946490,17730,17730,17730,17730,0
|
|
20240814,155400,3683946490,17730,17730,17730,17730,0
|
|
20240814,155300,3683946490,17730,17730,17730,17730,0
|
|
20240814,155200,3683946490,17730,17730,17730,17730,0
|
|
20240814,155100,3683946490,17730,17730,17730,17730,0
|
|
20240814,155000,3683946490,17730,17730,17730,17730,0
|
|
20240814,154900,3683946490,17730,17730,17730,17730,0
|
|
20240814,154800,3683946490,17730,17730,17730,17730,0
|
|
20240814,154700,3683946490,17730,17730,17730,17730,0
|
|
20240814,154600,3683946490,17730,17730,17730,17730,0
|
|
20240814,154500,3683946490,17730,17730,17730,17730,0
|
|
20240814,154400,3683946490,17730,17730,17730,17730,0
|
|
20240814,154300,3683946490,17730,17730,17730,17730,0
|
|
20240814,154200,3683946490,17730,17730,17730,17730,0
|
|
20240814,154100,3683946490,17730,17730,17730,17730,0
|
|
20240814,154000,3683946490,17730,17730,17730,17730,0
|
|
20240814,153900,3683946490,17730,17730,17730,17730,0
|
|
20240814,153800,3683946490,17730,17730,17730,17730,3183
|
|
20240814,153700,3683946490,17730,17730,17730,17730,0
|
|
20240814,153600,3683946490,17730,17730,17730,17730,0
|
|
20240814,153500,3683946490,17730,17730,17730,17730,0
|
|
20240814,153400,3683946490,17730,17730,17730,17730,0
|
|
20240814,153300,3683946490,17730,17730,17730,17730,0
|
|
20240814,153200,3683946490,17730,17730,17730,17730,0
|
|
20240814,153100,3683946490,17730,17730,17730,17730,0
|
|
20240814,153000,3683946490,17730,17730,17730,17730,3183
|
|
20240814,152900,3627511900,17690,17690,17690,17690,0
|
|
20240814,152800,3627511900,17690,17690,17690,17690,0
|
|
20240814,152700,3627511900,17690,17690,17690,17690,0
|
|
20240814,152600,3627511900,17690,17690,17690,17690,0
|
|
20240814,152500,3627511900,17690,17690,17690,17690,0
|
|
20240814,152400,3627511900,17690,17690,17690,17690,0
|
|
20240814,152300,3627511900,17690,17690,17690,17690,0
|
|
20240814,152200,3627511900,17690,17690,17690,17690,0
|
|
20240814,152100,3627511900,17690,17690,17690,17690,0
|
|
20240814,152000,3627511900,17690,17690,17690,17690,0
|
|
20240814,151900,3627511900,17690,17700,17700,17690,389
|
|
20240814,151800,3620627670,17700,17690,17700,17690,355
|
|
20240814,151700,3614346440,17700,17690,17700,17690,504
|
|
20240814,151600,3605430510,17690,17690,17700,17690,170
|
|
20240814,151500,3602423090,17700,17700,17710,17700,599
|
|
20240814,151400,3591820510,17700,17710,17710,17700,490
|
|
20240814,151300,3583144020,17700,17700,17710,17700,274
|
|
20240814,151200,3578294140,17700,17710,17710,17700,187
|
|
20240814,151100,3574983360,17710,17700,17710,17700,242
|
|
20240814,151000,3570699540,17710,17700,17710,17700,144
|
|
20240814,150900,3568150150,17700,17700,17710,17700,303
|
|
20240814,150800,3562785980,17710,17700,17710,17700,191
|
|
20240814,150700,3559404910,17700,17700,17710,17700,121
|
|
20240814,150600,3557263160,17700,17700,17710,17700,127
|
|
20240814,150500,3555015060,17700,17680,17700,17680,441
|
|
20240814,150400,3547211160,17680,17690,17700,17680,242
|
|
20240814,150300,3542929980,17690,17700,17710,17690,318
|
|
20240814,150200,3537301630,17690,17710,17710,17690,311
|
|
20240814,150100,3531797700,17700,17710,17710,17700,434
|
|
20240814,150000,3524115880,17700,17700,17720,17690,525
|
|
20240814,145900,3514819100,17700,17700,17700,17690,184
|
|
20240814,145800,3511562380,17700,17700,17710,17700,269
|
|
20240814,145700,3506800580,17700,17700,17700,17690,224
|
|
20240814,145600,3502835830,17720,17720,17730,17700,504
|
|
20240814,145500,3493906290,17720,17720,17720,17700,290
|
|
20240814,145400,3488770800,17720,17720,17730,17710,345
|
|
20240814,145300,3482657270,17720,17700,17720,17700,325
|
|
20240814,145200,3476901240,17700,17700,17700,17700,117
|
|
20240814,145100,3474830340,17700,17700,17730,17700,458
|
|
20240814,145000,3466716830,17700,17720,17720,17700,400
|
|
20240814,144900,3459629450,17720,17670,17720,17670,473
|
|
20240814,144800,3451259240,17680,17700,17700,17660,291
|
|
20240814,144700,3446111810,17700,17700,17700,17700,231
|
|
20240814,144600,3442023110,17700,17710,17710,17700,148
|
|
20240814,144500,3439402660,17710,17710,17710,17710,142
|
|
20240814,144400,3436887840,17710,17720,17720,17710,80
|
|
20240814,144300,3435471030,17710,17700,17720,17700,422
|
|
20240814,144200,3427995780,17700,17710,17710,17700,212
|
|
20240814,144100,3424241360,17700,17700,17710,17700,229
|
|
20240814,144000,3420187860,17700,17700,17710,17700,157
|
|
20240814,143900,3417408590,17700,17690,17700,17670,2020
|
|
20240814,143800,3381657130,17690,17680,17700,17670,259
|
|
20240814,143700,3377077330,17670,17700,17710,17670,455
|
|
20240814,143600,3369024200,17700,17660,17700,17660,781
|
|
20240814,143500,3355210890,17660,17660,17670,17660,144
|
|
20240814,143400,3352667550,17660,17660,17670,17660,152
|
|
20240814,143300,3349982930,17660,17670,17670,17660,199
|
|
20240814,143200,3346467730,17670,17680,17680,17660,267
|
|
20240814,143100,3341750420,17680,17650,17680,17650,200
|
|
20240814,143000,3338217430,17650,17650,17670,17650,166
|
|
20240814,142900,3335286650,17650,17640,17660,17640,336
|
|
20240814,142800,3329355710,17650,17650,17650,17640,319
|
|
20240814,142700,3323725680,17660,17660,17660,17650,177
|
|
20240814,142600,3320601120,17650,17660,17670,17650,363
|
|
20240814,142500,3314191510,17660,17670,17670,17660,76
|
|
20240814,142400,3312849280,17670,17660,17670,17660,274
|
|
20240814,142300,3308009440,17660,17650,17660,17650,272
|
|
20240814,142200,3303206510,17650,17660,17670,17650,153
|
|
20240814,142100,3300504150,17660,17690,17690,17660,262
|
|
20240814,142000,3295874660,17690,17690,17690,17690,243
|
|
20240814,141900,3291575990,17690,17690,17690,17690,172
|
|
20240814,141800,3288533310,17690,17670,17690,17660,320
|
|
20240814,141700,3282877920,17660,17660,17660,17660,254
|
|
20240814,141600,3278392280,17670,17660,17670,17660,212
|
|
20240814,141500,3274647330,17660,17670,17680,17660,289
|
|
20240814,141400,3269541380,17670,17710,17710,17670,463
|
|
20240814,141300,3261348090,17710,17710,17710,17710,127
|
|
20240814,141200,3259098920,17710,17680,17710,17670,401
|
|
20240814,141100,3252003830,17680,17670,17700,17670,434
|
|
20240814,141000,3244329550,17670,17670,17680,17670,345
|
|
20240814,140900,3238232740,17670,17670,17680,17670,149
|
|
20240814,140800,3235599710,17670,17680,17680,17670,458
|
|
20240814,140700,3227503710,17680,17690,17690,17680,544
|
|
20240814,140600,3217885760,17680,17670,17700,17670,378
|
|
20240814,140500,3211200310,17680,17670,17680,17670,272
|
|
20240814,140400,3206392210,17650,17680,17690,17650,432
|
|
20240814,140300,3198759720,17680,17680,17690,17680,182
|
|
20240814,140200,3195541860,17680,17650,17680,17650,282
|
|
20240814,140100,3190558030,17650,17650,17660,17640,296
|
|
20240814,140000,3185334590,17650,17660,17660,17640,312
|
|
20240814,135900,3179825590,17660,17630,17660,17630,400
|
|
20240814,135800,3172768120,17630,17630,17640,17630,297
|
|
20240814,135700,3167531290,17630,17630,17630,17630,107
|
|
20240814,135600,3165644880,17630,17640,17650,17630,386
|
|
20240814,135500,3158835670,17650,17660,17660,17650,215
|
|
20240814,135400,3155039560,17660,17690,17690,17660,225
|
|
20240814,135300,3151061790,17680,17690,17690,17680,233
|
|
20240814,135200,3146941280,17690,17690,17700,17690,377
|
|
20240814,135100,3140270400,17690,17690,17700,17690,249
|
|
20240814,135000,3135865390,17690,17690,17690,17690,123
|
|
20240814,134900,3133689520,17690,17680,17700,17660,341
|
|
20240814,134800,3127662210,17680,17680,17680,17680,152
|
|
20240814,134700,3124974850,17720,17690,17720,17690,551
|
|
20240814,134600,3115214500,17700,17700,17700,17690,222
|
|
20240814,134500,3111285250,17690,17700,17700,17690,243
|
|
20240814,134400,3106985950,17700,17690,17700,17690,216
|
|
20240814,134300,3103163830,17690,17670,17690,17660,307
|
|
20240814,134200,3097737720,17670,17670,17670,17670,175
|
|
20240814,134100,3094645470,17670,17710,17710,17670,165
|
|
20240814,134000,3091728360,17710,17710,17710,17710,150
|
|
20240814,133900,3089071860,17710,17720,17720,17710,211
|
|
20240814,133800,3085334290,17720,17710,17720,17680,237
|
|
20240814,133700,3081138970,17710,17720,17730,17700,207
|
|
20240814,133600,3077472660,17720,17690,17750,17680,1106
|
|
20240814,133500,3057869900,17690,17670,17690,17670,306
|
|
20240814,133400,3052458750,17670,17660,17670,17630,313
|
|
20240814,133300,3046934320,17660,17670,17670,17660,274
|
|
20240814,133200,3042094550,17670,17660,17670,17660,307
|
|
20240814,133100,3036671530,17660,17660,17670,17660,117
|
|
20240814,133000,3034605300,17660,17630,17660,17620,312
|
|
20240814,132900,3029103910,17620,17650,17650,17620,154
|
|
20240814,132800,3026386820,17660,17660,17660,17650,331
|
|
20240814,132700,3020541400,17660,17670,17670,17660,408
|
|
20240814,132600,3013333120,17670,17670,17680,17670,109
|
|
20240814,132500,3011406990,17670,17640,17680,17630,608
|
|
20240814,132400,3000666180,17640,17660,17660,17640,247
|
|
20240814,132300,2996305790,17660,17660,17660,17660,127
|
|
20240814,132200,2994062970,17670,17660,17670,17660,193
|
|
20240814,132100,2990654080,17670,17620,17670,17620,408
|
|
20240814,132000,2983453170,17620,17620,17620,17620,174
|
|
20240814,131900,2980387290,17630,17620,17630,17620,145
|
|
20240814,131800,2977832100,17640,17620,17640,17620,334
|
|
20240814,131700,2971942460,17620,17660,17660,17620,384
|
|
20240814,131600,2965161260,17660,17610,17660,17610,504
|
|
20240814,131500,2956266740,17610,17610,17630,17610,168
|
|
20240814,131400,2953306460,17610,17610,17620,17610,257
|
|
20240814,131300,2948780130,17610,17620,17620,17610,352
|
|
20240814,131200,2942578660,17610,17610,17630,17610,211
|
|
20240814,131100,2938862650,17610,17600,17620,17600,285
|
|
20240814,131000,2933845530,17600,17600,17630,17600,143
|
|
20240814,130900,2931327740,17600,17620,17640,17600,216
|
|
20240814,130800,2927521380,17610,17640,17640,17600,232
|
|
20240814,130700,2923435660,17620,17650,17650,17620,479
|
|
20240814,130600,2914984040,17650,17620,17650,17610,324
|
|
20240814,130500,2909272900,17620,17620,17630,17620,225
|
|
20240814,130400,2905308380,17630,17620,17630,17620,192
|
|
20240814,130300,2901924360,17620,17580,17630,17580,464
|
|
20240814,130200,2893754140,17610,17590,17610,17580,320
|
|
20240814,130100,2888123170,17590,17590,17590,17590,25
|
|
20240814,130000,2887683420,17600,17610,17620,17600,213
|
|
20240814,125900,2883932920,17610,17610,17610,17610,253
|
|
20240814,125800,2879477590,17610,17580,17610,17570,292
|
|
20240814,125700,2874340650,17560,17610,17610,17560,305
|
|
20240814,125600,2868974630,17610,17610,17610,17610,167
|
|
20240814,125500,2866033760,17610,17560,17610,17560,347
|
|
20240814,125400,2859924850,17560,17590,17590,17560,120
|
|
20240814,125300,2857814440,17600,17610,17610,17600,858
|
|
20240814,125200,2842706660,17610,17620,17620,17610,263
|
|
20240814,125100,2838072930,17620,17550,17630,17550,771
|
|
20240814,125000,2824507120,17550,17540,17560,17540,154
|
|
20240814,124900,2821804980,17550,17540,17550,17540,250
|
|
20240814,124800,2817419360,17540,17540,17560,17540,145
|
|
20240814,124700,2814875010,17540,17550,17560,17540,154
|
|
20240814,124600,2812172950,17560,17560,17580,17540,641
|
|
20240814,124500,2800914920,17550,17540,17550,17540,179
|
|
20240814,124400,2797774870,17540,17550,17550,17540,194
|
|
20240814,124300,2794371300,17550,17560,17560,17550,232
|
|
20240814,124200,2790297890,17570,17560,17570,17560,180
|
|
20240814,124100,2787136670,17570,17550,17570,17550,209
|
|
20240814,124000,2783466850,17540,17550,17550,17540,209
|
|
20240814,123900,2779800870,17560,17540,17560,17530,796
|
|
20240814,123800,2765831000,17530,17570,17570,17530,156
|
|
20240814,123700,2763093840,17570,17550,17570,17550,343
|
|
20240814,123600,2757070910,17550,17540,17550,17530,227
|
|
20240814,123500,2753088520,17540,17560,17560,17540,151
|
|
20240814,123400,2750438450,17560,17560,17560,17560,206
|
|
20240814,123300,2746821090,17560,17560,17560,17560,171
|
|
20240814,123200,2743818330,17560,17530,17570,17520,672
|
|
20240814,123100,2732022950,17520,17520,17520,17520,169
|
|
20240814,123000,2729062070,17530,17530,17540,17520,246
|
|
20240814,122900,2724749730,17540,17540,17540,17530,265
|
|
20240814,122800,2720103330,17540,17550,17550,17540,81
|
|
20240814,122700,2718682540,17540,17540,17540,17530,332
|
|
20240814,122600,2712860760,17540,17540,17540,17530,227
|
|
20240814,122500,2708879250,17540,17530,17540,17530,208
|
|
20240814,122400,2705232170,17530,17540,17550,17530,231
|
|
20240814,122300,2701180600,17540,17550,17550,17540,231
|
|
20240814,122200,2697126970,17550,17560,17560,17550,170
|
|
20240814,122100,2694142680,17560,17570,17570,17560,323
|
|
20240814,122000,2688467930,17570,17570,17580,17570,117
|
|
20240814,121900,2686412210,17570,17570,17570,17570,168
|
|
20240814,121800,2683460450,17570,17570,17580,17570,277
|
|
20240814,121700,2678593260,17570,17560,17570,17560,188
|
|
20240814,121600,2675291240,17560,17560,17570,17560,154
|
|
20240814,121500,2672586500,17560,17570,17570,17560,228
|
|
20240814,121400,2668582810,17570,17560,17570,17560,312
|
|
20240814,121300,2663102120,17560,17560,17570,17560,163
|
|
20240814,121200,2660239830,17560,17560,17570,17560,414
|
|
20240814,121100,2652967970,17560,17560,17570,17560,676
|
|
20240814,121000,2641097400,17560,17550,17570,17550,291
|
|
20240814,120900,2635988250,17550,17530,17570,17530,269
|
|
20240814,120800,2631270950,17540,17530,17540,17520,209
|
|
20240814,120700,2627607680,17520,17520,17530,17520,166
|
|
20240814,120600,2624699320,17530,17510,17530,17510,213
|
|
20240814,120500,2620968750,17510,17520,17520,17510,331
|
|
20240814,120400,2615171520,17510,17510,17520,17510,227
|
|
20240814,120300,2611196660,17510,17520,17530,17510,237
|
|
20240814,120200,2607044610,17520,17520,17530,17510,623
|
|
20240814,120100,2596130940,17520,17530,17530,17520,156
|
|
20240814,120000,2593397590,17530,17510,17530,17510,363
|
|
20240814,115900,2587037850,17520,17500,17520,17500,268
|
|
20240814,115800,2582346550,17510,17500,17510,17500,468
|
|
20240814,115700,2574155520,17500,17500,17510,17500,299
|
|
20240814,115600,2568921860,17500,17500,17510,17500,324
|
|
20240814,115500,2563250830,17500,17500,17510,17500,214
|
|
20240814,115400,2559505250,17500,17500,17510,17500,227
|
|
20240814,115300,2555531800,17500,17510,17520,17500,373
|
|
20240814,115200,2549002640,17500,17500,17510,17500,216
|
|
20240814,115100,2545222590,17510,17520,17520,17510,194
|
|
20240814,115000,2541825470,17520,17510,17520,17500,419
|
|
20240814,114900,2534491260,17510,17510,17520,17500,442
|
|
20240814,114800,2526752140,17510,17500,17520,17500,552
|
|
20240814,114700,2517088180,17500,17500,17510,17500,289
|
|
20240814,114600,2512030660,17510,17500,17510,17500,204
|
|
20240814,114500,2508460600,17500,17500,17500,17500,232
|
|
20240814,114400,2504400600,17500,17500,17510,17500,241
|
|
20240814,114300,2500182790,17510,17500,17510,17500,368
|
|
20240814,114200,2493740990,17500,17520,17520,17500,656
|
|
20240814,114100,2482258550,17510,17510,17520,17500,320
|
|
20240814,114000,2476655140,17510,17510,17520,17510,281
|
|
20240814,113900,2471734680,17510,17510,17520,17510,269
|
|
20240814,113800,2467024480,17510,17520,17520,17510,141
|
|
20240814,113700,2464555560,17510,17520,17530,17510,353
|
|
20240814,113600,2458371930,17520,17520,17520,17510,307
|
|
20240814,113500,2452995270,17510,17510,17510,17510,155
|
|
20240814,113400,2450281220,17510,17510,17520,17510,275
|
|
20240814,113300,2445465870,17510,17510,17520,17510,212
|
|
20240814,113200,2441753620,17510,17520,17520,17510,210
|
|
20240814,113100,2438075720,17520,17510,17520,17510,373
|
|
20240814,113000,2431544290,17510,17520,17520,17510,189
|
|
20240814,112900,2428234740,17510,17520,17530,17510,212
|
|
20240814,112800,2424522070,17510,17520,17530,17510,341
|
|
20240814,112700,2418550050,17520,17520,17530,17510,1222
|
|
20240814,112600,2397140480,17520,17530,17530,17520,209
|
|
20240814,112500,2393478430,17530,17530,17530,17520,462
|
|
20240814,112400,2385384120,17530,17530,17540,17520,265
|
|
20240814,112300,2380740720,17530,17530,17540,17530,251
|
|
20240814,112200,2376340280,17530,17530,17550,17530,325
|
|
20240814,112100,2370641980,17530,17530,17540,17520,277
|
|
20240814,112000,2365786380,17530,17540,17540,17530,314
|
|
20240814,111900,2360280150,17540,17540,17580,17540,395
|
|
20240814,111800,2353346340,17540,17540,17550,17540,273
|
|
20240814,111700,2348557910,17550,17550,17550,17540,199
|
|
20240814,111600,2345067420,17550,17550,17560,17540,329
|
|
20240814,111500,2339293660,17550,17560,17570,17550,516
|
|
20240814,111400,2330234770,17560,17600,17600,17560,8961
|
|
20240814,111300,2172560170,17600,17610,17620,17600,2206
|
|
20240814,111200,2133714720,17610,17610,17620,17610,393
|
|
20240814,111100,2126793580,17610,17610,17620,17610,248
|
|
20240814,111000,2122426270,17610,17620,17620,17610,341
|
|
20240814,110900,2116419980,17610,17610,17620,17610,247
|
|
20240814,110800,2112069800,17610,17610,17620,17610,332
|
|
20240814,110700,2106223200,17620,17620,17620,17610,218
|
|
20240814,110600,2102383760,17620,17610,17630,17610,285
|
|
20240814,110500,2097363490,17610,17620,17620,17610,289
|
|
20240814,110400,2092273150,17620,17610,17620,17610,231
|
|
20240814,110300,2088204920,17610,17620,17630,17610,449
|
|
20240814,110200,2080295400,17620,17620,17620,17620,572
|
|
20240814,110100,2070216760,17630,17630,17630,17630,519
|
|
20240814,110000,2061066790,17630,17630,17630,17630,260
|
|
20240814,105900,2056482990,17630,17630,17630,17630,190
|
|
20240814,105800,2053133290,17630,17630,17630,17620,960
|
|
20240814,105700,2036208630,17630,17630,17640,17630,221
|
|
20240814,105600,2032312290,17630,17640,17640,17630,374
|
|
20240814,105500,2025717510,17630,17620,17630,17620,263
|
|
20240814,105400,2021081180,17620,17630,17630,17620,298
|
|
20240814,105300,2015828220,17630,17640,17650,17630,2932
|
|
20240814,105200,1964109970,17640,17640,17650,17640,268
|
|
20240814,105100,1959382200,17640,17640,17650,17640,203
|
|
20240814,105000,1955800740,17640,17660,17660,17640,300
|
|
20240814,104900,1950507690,17650,17640,17650,17640,261
|
|
20240814,104800,1945902190,17640,17640,17640,17640,195
|
|
20240814,104700,1942462390,17640,17640,17650,17640,264
|
|
20240814,104600,1937805220,17640,17640,17650,17640,342
|
|
20240814,104500,1931772320,17650,17650,17660,17650,563
|
|
20240814,104400,1921835350,17650,17640,17660,17640,414
|
|
20240814,104300,1914529630,17640,17650,17650,17640,291
|
|
20240814,104200,1909395030,17650,17640,17650,17630,317
|
|
20240814,104100,1903804690,17640,17640,17650,17640,459
|
|
20240814,104000,1895707920,17650,17640,17650,17640,109
|
|
20240814,103900,1893785110,17640,17660,17660,17640,129
|
|
20240814,103800,1891508640,17650,17650,17660,17640,310
|
|
20240814,103700,1886039490,17640,17650,17650,17640,146
|
|
20240814,103600,1883463930,17640,17620,17640,17610,823
|
|
20240814,103500,1868960070,17610,17610,17620,17610,338
|
|
20240814,103400,1863006890,17620,17630,17630,17620,798
|
|
20240814,103300,1848946060,17620,17620,17630,17620,63
|
|
20240814,103200,1847835960,17620,17620,17630,17620,257
|
|
20240814,103100,1843307600,17620,17630,17630,17620,217
|
|
20240814,103000,1839483450,17620,17630,17670,17620,1041
|
|
20240814,102900,1821128340,17640,17630,17640,17630,99
|
|
20240814,102800,1819382950,17630,17650,17650,17630,250
|
|
20240814,102700,1814974910,17650,17680,17690,17650,183
|
|
20240814,102600,1811740110,17680,17680,17680,17680,292
|
|
20240814,102500,1806577550,17680,17670,17680,17650,591
|
|
20240814,102400,1796131320,17670,17630,17670,17630,638
|
|
20240814,102300,1784866500,17630,17610,17630,17610,688
|
|
20240814,102200,1772742020,17610,17610,17620,17610,349
|
|
20240814,102100,1766594980,17620,17620,17620,17610,1591
|
|
20240814,102000,1738562120,17620,17630,17630,17620,317
|
|
20240814,101900,1732976340,17620,17630,17630,17620,1362
|
|
20240814,101800,1708970290,17630,17640,17640,17630,300
|
|
20240814,101700,1703681180,17630,17630,17630,17630,230
|
|
20240814,101600,1699626280,17630,17630,17640,17630,267
|
|
20240814,101500,1694918590,17630,17630,17640,17630,270
|
|
20240814,101400,1690157560,17630,17640,17640,17630,235
|
|
20240814,101300,1686014400,17630,17630,17640,17630,988
|
|
20240814,101200,1668593430,17630,17630,17640,17630,212
|
|
20240814,101100,1664855830,17630,17650,17650,17630,1535
|
|
20240814,101000,1637777460,17650,17660,17660,17640,3909
|
|
20240814,100900,1568768400,17660,17670,17670,17660,145
|
|
20240814,100800,1566206830,17670,17670,17670,17670,417
|
|
20240814,100700,1558838440,17670,17660,17670,17660,384
|
|
20240814,100600,1552055870,17670,17670,17670,17660,110
|
|
20240814,100500,1550112460,17670,17660,17670,17660,168
|
|
20240814,100400,1547144280,17670,17660,17670,17660,338
|
|
20240814,100300,1541173910,17660,17680,17680,17660,1626
|
|
20240814,100200,1512443300,17670,17680,17680,17670,345
|
|
20240814,100100,1506346400,17680,17680,17680,17670,170
|
|
20240814,100000,1503341560,17670,17680,17680,17670,779
|
|
20240814,095900,1489573610,17680,17680,17680,17680,747
|
|
20240814,095800,1476366650,17680,17680,17690,17680,275
|
|
20240814,095700,1471504640,17680,17680,17690,17680,362
|
|
20240814,095600,1465103300,17680,17680,17690,17680,879
|
|
20240814,095500,1449562360,17690,17680,17690,17680,225
|
|
20240814,095400,1445583940,17680,17680,17690,17680,212
|
|
20240814,095300,1441835260,17680,17680,17680,17670,226
|
|
20240814,095200,1437839710,17680,17690,17690,17680,74
|
|
20240814,095100,1436531380,17680,17680,17690,17670,1455
|
|
20240814,095000,1410814970,17680,17680,17680,17670,460
|
|
20240814,094900,1402683460,17670,17680,17680,17670,284
|
|
20240814,094800,1397663970,17670,17680,17680,17670,166
|
|
20240814,094700,1394730050,17670,17670,17680,17670,1361
|
|
20240814,094600,1370669860,17670,17670,17680,17670,254
|
|
20240814,094500,1366181430,17670,17680,17680,17670,338
|
|
20240814,094400,1360208270,17680,17670,17680,17670,1157
|
|
20240814,094300,1339763600,17670,17690,17700,17670,1373
|
|
20240814,094200,1315484550,17690,17700,17710,17690,524
|
|
20240814,094100,1306209590,17700,17700,17710,17680,557
|
|
20240814,094000,1296351930,17690,17680,17690,17680,621
|
|
20240814,093900,1285368070,17680,17690,17690,17680,176
|
|
20240814,093800,1282255870,17680,17690,17690,17670,1161
|
|
20240814,093700,1261729180,17680,17690,17700,17680,315
|
|
20240814,093600,1256156910,17690,17690,17690,17660,3207
|
|
20240814,093500,1199464690,17690,17690,17700,17680,835
|
|
20240814,093400,1184692640,17680,17690,17690,17680,568
|
|
20240814,093300,1174645580,17680,17670,17690,17660,1679
|
|
20240814,093200,1144982990,17680,17690,17710,17670,5573
|
|
20240814,093100,1046437130,17690,17690,17700,17670,1679
|
|
20240814,093000,1016751670,17690,17680,17700,17670,1821
|
|
20240814,092900,984563870,17680,17700,17700,17670,3727
|
|
20240814,092800,918635160,17700,17710,17720,17700,1201
|
|
20240814,092700,897366050,17710,17720,17720,17710,1379
|
|
20240814,092600,872938030,17720,17720,17730,17720,1003
|
|
20240814,092500,855164330,17720,17730,17750,17720,260
|
|
20240814,092400,850555010,17730,17750,17750,17710,2554
|
|
20240814,092300,805284890,17760,17760,17760,17740,1339
|
|
20240814,092200,781516450,17770,17760,17780,17760,1448
|
|
20240814,092100,755783890,17760,17760,17760,17740,1242
|
|
20240814,092000,733726660,17760,17790,17790,17750,7294
|
|
20240814,091900,604125430,17780,17810,17820,17780,1449
|
|
20240814,091800,578344220,17820,17830,17840,17810,86
|
|
20240814,091700,576811180,17830,17790,17840,17790,1010
|
|
20240814,091600,558824760,17790,17780,17790,17770,3458
|
|
20240814,091500,497351210,17790,17800,17800,17790,2458
|
|
20240814,091400,453616570,17790,17820,17830,17770,4379
|
|
20240814,091300,375703190,17820,17770,17820,17770,374
|
|
20240814,091200,369050530,17780,17870,17880,17780,4330
|
|
20240814,091100,291841800,17870,17870,17890,17860,483
|
|
20240814,091000,283209990,17870,17990,17990,17850,3788
|
|
20240814,090900,215260990,17990,17990,17990,17980,1057
|
|
20240814,090800,196249980,17990,18050,18060,17990,2214
|
|
20240814,090700,156337230,18040,18060,18060,18040,682
|
|
20240814,090600,144028140,18080,18080,18110,18060,375
|
|
20240814,090500,137249530,18080,18130,18130,18080,1846
|
|
20240814,090400,103827060,18110,18180,18180,18110,1268
|
|
20240814,090300,80830670,18180,18240,18250,18150,381
|
|
20240814,090200,73884830,18200,18120,18200,18100,1765
|
|
20240814,090100,41882860,18100,18210,18210,18100,1632
|
|
20240814,090000,12200930,18200,18300,18300,18200,668
|