590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,184700,1089378920,9400,9400,9400,9400,3450
|
|
20240814,184600,1089378920,9400,9400,9400,9400,0
|
|
20240814,184500,1089378920,9400,9400,9400,9400,0
|
|
20240814,184400,1089378920,9400,9400,9400,9400,0
|
|
20240814,184300,1089378920,9400,9400,9400,9400,0
|
|
20240814,184200,1089378920,9400,9400,9400,9400,0
|
|
20240814,184100,1089378920,9400,9400,9400,9400,0
|
|
20240814,184000,1089378920,9400,9400,9400,9400,0
|
|
20240814,183900,1089378920,9400,9400,9400,9400,0
|
|
20240814,183800,1089378920,9400,9400,9400,9400,0
|
|
20240814,183700,1089378920,9400,9400,9400,9400,0
|
|
20240814,183600,1089378920,9400,9400,9400,9400,0
|
|
20240814,183500,1089378920,9400,9400,9400,9400,0
|
|
20240814,183400,1089378920,9400,9400,9400,9400,0
|
|
20240814,183300,1089378920,9400,9400,9400,9400,0
|
|
20240814,183200,1089378920,9400,9400,9400,9400,0
|
|
20240814,183100,1089378920,9400,9400,9400,9400,0
|
|
20240814,183000,1089378920,9400,9400,9400,9400,0
|
|
20240814,182900,1089378920,9400,9400,9400,9400,0
|
|
20240814,182800,1089378920,9400,9400,9400,9400,0
|
|
20240814,182700,1089378920,9400,9400,9400,9400,0
|
|
20240814,182600,1089378920,9400,9400,9400,9400,0
|
|
20240814,182500,1089378920,9400,9400,9400,9400,0
|
|
20240814,182400,1089378920,9400,9400,9400,9400,0
|
|
20240814,182300,1089378920,9400,9400,9400,9400,0
|
|
20240814,182200,1089378920,9400,9400,9400,9400,0
|
|
20240814,182100,1089378920,9400,9400,9400,9400,0
|
|
20240814,182000,1089378920,9400,9400,9400,9400,0
|
|
20240814,181900,1089378920,9400,9400,9400,9400,0
|
|
20240814,181800,1089378920,9400,9400,9400,9400,0
|
|
20240814,181700,1089378920,9400,9400,9400,9400,3450
|
|
20240814,181600,1089378920,9400,9400,9400,9400,0
|
|
20240814,181500,1089378920,9400,9400,9400,9400,0
|
|
20240814,181400,1089378920,9400,9400,9400,9400,0
|
|
20240814,181300,1089378920,9400,9400,9400,9400,0
|
|
20240814,181200,1089378920,9400,9400,9400,9400,0
|
|
20240814,181100,1089378920,9400,9400,9400,9400,0
|
|
20240814,181000,1089378920,9400,9400,9400,9400,0
|
|
20240814,180900,1089378920,9400,9400,9400,9400,0
|
|
20240814,180800,1089378920,9400,9400,9400,9400,0
|
|
20240814,180700,1089378920,9400,9400,9400,9400,0
|
|
20240814,180600,1089378920,9400,9400,9400,9400,0
|
|
20240814,180500,1089378920,9400,9400,9400,9400,0
|
|
20240814,180400,1089378920,9400,9400,9400,9400,0
|
|
20240814,180300,1089378920,9400,9400,9400,9400,0
|
|
20240814,180200,1089378920,9400,9400,9400,9400,0
|
|
20240814,180100,1089378920,9400,9400,9400,9400,0
|
|
20240814,180000,1089378920,9400,9400,9400,9400,0
|
|
20240814,175900,1089378920,9400,9400,9400,9400,0
|
|
20240814,175800,1089378920,9400,9400,9400,9400,0
|
|
20240814,175700,1089378920,9400,9400,9400,9400,0
|
|
20240814,175600,1089378920,9400,9400,9400,9400,0
|
|
20240814,175500,1089378920,9400,9400,9400,9400,0
|
|
20240814,175400,1089378920,9400,9400,9400,9400,0
|
|
20240814,175300,1089378920,9400,9400,9400,9400,0
|
|
20240814,175200,1089378920,9400,9400,9400,9400,0
|
|
20240814,175100,1089378920,9400,9400,9400,9400,0
|
|
20240814,175000,1089378920,9400,9400,9400,9400,0
|
|
20240814,174900,1089378920,9400,9400,9400,9400,0
|
|
20240814,174800,1089378920,9400,9400,9400,9400,0
|
|
20240814,174700,1089378920,9400,9400,9400,9400,3450
|
|
20240814,174600,1089378920,9400,9400,9400,9400,0
|
|
20240814,174500,1089378920,9400,9400,9400,9400,0
|
|
20240814,174400,1089378920,9400,9400,9400,9400,0
|
|
20240814,174300,1089378920,9400,9400,9400,9400,0
|
|
20240814,174200,1089378920,9400,9400,9400,9400,0
|
|
20240814,174100,1089378920,9400,9400,9400,9400,0
|
|
20240814,174000,1089378920,9400,9400,9400,9400,0
|
|
20240814,173900,1089378920,9400,9400,9400,9400,0
|
|
20240814,173800,1089378920,9400,9400,9400,9400,0
|
|
20240814,173700,1089378920,9400,9400,9400,9400,0
|
|
20240814,173600,1089378920,9400,9400,9400,9400,0
|
|
20240814,173500,1089378920,9400,9400,9400,9400,0
|
|
20240814,173400,1089378920,9400,9400,9400,9400,0
|
|
20240814,173300,1089378920,9400,9400,9400,9400,0
|
|
20240814,173200,1089378920,9400,9400,9400,9400,0
|
|
20240814,173100,1089378920,9400,9400,9400,9400,0
|
|
20240814,173000,1089378920,9400,9400,9400,9400,0
|
|
20240814,172900,1089378920,9400,9400,9400,9400,0
|
|
20240814,172800,1089378920,9400,9400,9400,9400,0
|
|
20240814,172700,1089378920,9400,9400,9400,9400,0
|
|
20240814,172600,1089378920,9400,9400,9400,9400,0
|
|
20240814,172500,1089378920,9400,9400,9400,9400,0
|
|
20240814,172400,1089378920,9400,9400,9400,9400,0
|
|
20240814,172300,1089378920,9400,9400,9400,9400,0
|
|
20240814,172200,1089378920,9400,9400,9400,9400,0
|
|
20240814,172100,1089378920,9400,9400,9400,9400,0
|
|
20240814,172000,1089378920,9400,9400,9400,9400,0
|
|
20240814,171900,1089378920,9400,9400,9400,9400,0
|
|
20240814,171800,1089378920,9400,9400,9400,9400,0
|
|
20240814,171700,1089378920,9400,9400,9400,9400,3450
|
|
20240814,171600,1089378920,9400,9400,9400,9400,0
|
|
20240814,171500,1089378920,9400,9400,9400,9400,0
|
|
20240814,171400,1089378920,9400,9400,9400,9400,0
|
|
20240814,171300,1089378920,9400,9400,9400,9400,0
|
|
20240814,171200,1089378920,9400,9400,9400,9400,0
|
|
20240814,171100,1089378920,9400,9400,9400,9400,0
|
|
20240814,171000,1089378920,9400,9400,9400,9400,0
|
|
20240814,170900,1089378920,9400,9400,9400,9400,0
|
|
20240814,170800,1089378920,9400,9400,9400,9400,0
|
|
20240814,170700,1089378920,9400,9400,9400,9400,0
|
|
20240814,170600,1089378920,9400,9400,9400,9400,0
|
|
20240814,170500,1089378920,9400,9400,9400,9400,0
|
|
20240814,170400,1089378920,9400,9400,9400,9400,0
|
|
20240814,170300,1089378920,9400,9400,9400,9400,0
|
|
20240814,170200,1089378920,9400,9400,9400,9400,0
|
|
20240814,170100,1089378920,9400,9400,9400,9400,0
|
|
20240814,170000,1089378920,9400,9400,9400,9400,0
|
|
20240814,165900,1089378920,9400,9400,9400,9400,0
|
|
20240814,165800,1089378920,9400,9400,9400,9400,0
|
|
20240814,165700,1089378920,9400,9400,9400,9400,0
|
|
20240814,165600,1089378920,9400,9400,9400,9400,0
|
|
20240814,165500,1089378920,9400,9400,9400,9400,0
|
|
20240814,165400,1089378920,9400,9400,9400,9400,0
|
|
20240814,165300,1089378920,9400,9400,9400,9400,0
|
|
20240814,165200,1089378920,9400,9400,9400,9400,0
|
|
20240814,165100,1089378920,9400,9400,9400,9400,0
|
|
20240814,165000,1089378920,9400,9400,9400,9400,0
|
|
20240814,164900,1089378920,9400,9400,9400,9400,0
|
|
20240814,164800,1089378920,9400,9400,9400,9400,0
|
|
20240814,164700,1089378920,9400,9400,9400,9400,3450
|
|
20240814,164600,1089378920,9400,9400,9400,9400,0
|
|
20240814,164500,1089378920,9400,9400,9400,9400,0
|
|
20240814,164400,1089378920,9400,9400,9400,9400,0
|
|
20240814,164300,1089378920,9400,9400,9400,9400,0
|
|
20240814,164200,1089378920,9400,9400,9400,9400,0
|
|
20240814,164100,1089378920,9400,9400,9400,9400,0
|
|
20240814,164000,1089378920,9400,9400,9400,9400,0
|
|
20240814,163900,1089378920,9400,9400,9400,9400,0
|
|
20240814,163800,1089378920,9400,9400,9400,9400,0
|
|
20240814,163700,1089378920,9400,9400,9400,9400,0
|
|
20240814,163600,1089378920,9400,9400,9400,9400,0
|
|
20240814,163500,1089378920,9400,9400,9400,9400,0
|
|
20240814,163400,1089378920,9400,9400,9400,9400,0
|
|
20240814,163300,1089378920,9400,9400,9400,9400,0
|
|
20240814,163200,1089378920,9400,9400,9400,9400,0
|
|
20240814,163100,1089378920,9400,9400,9400,9400,0
|
|
20240814,163000,1089378920,9400,9400,9400,9400,0
|
|
20240814,162900,1089378920,9400,9400,9400,9400,0
|
|
20240814,162800,1089378920,9400,9400,9400,9400,0
|
|
20240814,162700,1089378920,9400,9400,9400,9400,0
|
|
20240814,162600,1089378920,9400,9400,9400,9400,0
|
|
20240814,162500,1089378920,9400,9400,9400,9400,0
|
|
20240814,162400,1089378920,9400,9400,9400,9400,0
|
|
20240814,162300,1089378920,9400,9400,9400,9400,0
|
|
20240814,162200,1089378920,9400,9400,9400,9400,0
|
|
20240814,162100,1089378920,9400,9400,9400,9400,0
|
|
20240814,162000,1089378920,9400,9400,9400,9400,0
|
|
20240814,161900,1089378920,9400,9400,9400,9400,0
|
|
20240814,161800,1089378920,9400,9400,9400,9400,0
|
|
20240814,161700,1089378920,9400,9400,9400,9400,3450
|
|
20240814,161600,1089378920,9400,9400,9400,9400,0
|
|
20240814,161500,1089378920,9400,9400,9400,9400,0
|
|
20240814,161400,1089378920,9400,9400,9400,9400,0
|
|
20240814,161300,1089378920,9400,9400,9400,9400,0
|
|
20240814,161200,1089378920,9400,9400,9400,9400,0
|
|
20240814,161100,1089378920,9400,9400,9400,9400,0
|
|
20240814,161000,1089378920,9400,9400,9400,9400,0
|
|
20240814,160900,1089378920,9400,9400,9400,9400,0
|
|
20240814,160800,1089378920,9400,9400,9400,9400,0
|
|
20240814,160700,1089378920,9400,9400,9400,9400,0
|
|
20240814,160600,1089378920,9400,9400,9400,9400,0
|
|
20240814,160500,1089378920,9400,9400,9400,9400,0
|
|
20240814,160400,1089378920,9400,9400,9400,9400,0
|
|
20240814,160300,1089378920,9400,9400,9400,9400,0
|
|
20240814,160200,1089378920,9400,9400,9400,9400,0
|
|
20240814,160100,1089378920,9400,9400,9400,9400,0
|
|
20240814,160000,1089378920,9400,9400,9400,9400,0
|
|
20240814,155900,1089378920,9400,9400,9400,9400,0
|
|
20240814,155800,1089378920,9400,9400,9400,9400,0
|
|
20240814,155700,1089378920,9400,9400,9400,9400,0
|
|
20240814,155600,1089378920,9400,9400,9400,9400,0
|
|
20240814,155500,1089378920,9400,9400,9400,9400,0
|
|
20240814,155400,1089378920,9400,9400,9400,9400,0
|
|
20240814,155300,1089378920,9400,9400,9400,9400,0
|
|
20240814,155200,1089378920,9400,9400,9400,9400,0
|
|
20240814,155100,1089378920,9400,9400,9400,9400,0
|
|
20240814,155000,1089378920,9400,9400,9400,9400,0
|
|
20240814,154900,1089378920,9400,9400,9400,9400,0
|
|
20240814,154800,1089378920,9400,9400,9400,9400,0
|
|
20240814,154700,1089378920,9400,9400,9400,9400,3450
|
|
20240814,154600,1089378920,9400,9400,9400,9400,0
|
|
20240814,154500,1089378920,9400,9400,9400,9400,0
|
|
20240814,154400,1089378920,9400,9400,9400,9400,0
|
|
20240814,154300,1089378920,9400,9400,9400,9400,0
|
|
20240814,154200,1089378920,9400,9400,9400,9400,0
|
|
20240814,154100,1089378920,9400,9400,9400,9400,0
|
|
20240814,154000,1089378920,9400,9400,9400,9400,0
|
|
20240814,153900,1089378920,9400,9400,9400,9400,0
|
|
20240814,153800,1089378920,9400,9400,9400,9400,0
|
|
20240814,153700,1089378920,9400,9400,9400,9400,0
|
|
20240814,153600,1089378920,9400,9400,9400,9400,0
|
|
20240814,153500,1089378920,9400,9400,9400,9400,0
|
|
20240814,153400,1089378920,9400,9400,9400,9400,0
|
|
20240814,153300,1089378920,9400,9400,9400,9400,0
|
|
20240814,153200,1089378920,9400,9400,9400,9400,0
|
|
20240814,153100,1089378920,9400,9400,9400,9400,0
|
|
20240814,153000,1089378920,9400,9400,9400,9400,3450
|
|
20240814,152900,1056948920,9360,9360,9360,9360,0
|
|
20240814,152800,1056948920,9360,9360,9360,9360,0
|
|
20240814,152700,1056948920,9360,9360,9360,9360,0
|
|
20240814,152600,1056948920,9360,9360,9360,9360,0
|
|
20240814,152500,1056948920,9360,9360,9360,9360,0
|
|
20240814,152400,1056948920,9360,9360,9360,9360,0
|
|
20240814,152300,1056948920,9360,9360,9360,9360,0
|
|
20240814,152200,1056948920,9360,9360,9360,9360,0
|
|
20240814,152100,1056948920,9360,9360,9360,9360,0
|
|
20240814,152000,1056948920,9360,9360,9360,9360,0
|
|
20240814,151900,1056948920,9360,9360,9370,9350,771
|
|
20240814,151800,1049733180,9370,9360,9370,9360,120
|
|
20240814,151700,1048609790,9370,9370,9370,9360,50
|
|
20240814,151600,1048141560,9370,9370,9370,9360,44
|
|
20240814,151500,1047729550,9370,9350,9370,9350,48
|
|
20240814,151400,1047280350,9350,9350,9350,9350,54
|
|
20240814,151300,1046775450,9350,9370,9370,9350,339
|
|
20240814,151200,1043602500,9370,9360,9370,9360,542
|
|
20240814,151100,1038528710,9360,9360,9360,9360,0
|
|
20240814,151000,1038528710,9360,9370,9370,9360,335
|
|
20240814,150900,1035390030,9370,9370,9370,9360,214
|
|
20240814,150800,1033386850,9360,9360,9360,9360,245
|
|
20240814,150700,1031093650,9370,9370,9370,9370,124
|
|
20240814,150600,1029931770,9370,9370,9380,9370,736
|
|
20240814,150500,1023034180,9370,9380,9380,9370,47
|
|
20240814,150400,1022593590,9380,9380,9380,9380,504
|
|
20240814,150300,1017866070,9380,9380,9380,9380,29
|
|
20240814,150200,1017594050,9390,9390,9390,9390,41
|
|
20240814,150100,1017209060,9390,9370,9390,9370,935
|
|
20240814,150000,1008441900,9360,9360,9360,9360,2
|
|
20240814,145900,1008423180,9360,9360,9360,9360,10
|
|
20240814,145800,1008329580,9360,9370,9370,9360,67
|
|
20240814,145700,1007702060,9370,9370,9370,9370,50
|
|
20240814,145600,1007233560,9360,9360,9360,9360,0
|
|
20240814,145500,1007233560,9360,9360,9370,9360,123
|
|
20240814,145400,1006082170,9360,9360,9360,9360,327
|
|
20240814,145300,1003021450,9360,9370,9370,9360,32
|
|
20240814,145200,1002721880,9370,9370,9370,9370,1
|
|
20240814,145100,1002712510,9350,9350,9350,9350,27
|
|
20240814,145000,1002460060,9360,9360,9360,9360,0
|
|
20240814,144900,1002460060,9360,9370,9370,9360,263
|
|
20240814,144800,999998240,9360,9360,9360,9360,0
|
|
20240814,144700,999998240,9360,9360,9360,9360,1
|
|
20240814,144600,999988880,9360,9360,9360,9360,659
|
|
20240814,144500,993820640,9350,9350,9350,9350,27
|
|
20240814,144400,993568190,9350,9350,9350,9350,0
|
|
20240814,144300,993568190,9350,9350,9350,9350,5
|
|
20240814,144200,993521440,9350,9350,9350,9350,0
|
|
20240814,144100,993521440,9350,9340,9350,9340,13
|
|
20240814,144000,993399900,9340,9350,9350,9340,17
|
|
20240814,143900,993241020,9350,9350,9350,9350,19
|
|
20240814,143800,993063370,9340,9340,9340,9340,100
|
|
20240814,143700,992129370,9340,9340,9340,9340,1
|
|
20240814,143600,992120030,9340,9340,9340,9340,29
|
|
20240814,143500,991849170,9350,9350,9350,9350,0
|
|
20240814,143400,991849170,9350,9350,9350,9350,0
|
|
20240814,143300,991849170,9350,9350,9350,9350,649
|
|
20240814,143200,985781020,9340,9340,9340,9340,600
|
|
20240814,143100,980177020,9340,9340,9340,9340,100
|
|
20240814,143000,979243020,9340,9340,9340,9340,0
|
|
20240814,142900,979243020,9340,9340,9340,9340,0
|
|
20240814,142800,979243020,9340,9340,9340,9340,23
|
|
20240814,142700,979028200,9340,9340,9340,9340,54
|
|
20240814,142600,978523840,9340,9340,9340,9340,0
|
|
20240814,142500,978523840,9340,9340,9340,9340,350
|
|
20240814,142400,975254840,9350,9350,9350,9350,0
|
|
20240814,142300,975254840,9350,9350,9350,9350,213
|
|
20240814,142200,973263290,9350,9350,9350,9350,1054
|
|
20240814,142100,963408390,9350,9350,9350,9350,104
|
|
20240814,142000,962435990,9350,9340,9350,9340,100
|
|
20240814,141900,961501970,9340,9340,9340,9340,0
|
|
20240814,141800,961501970,9340,9340,9340,9340,350
|
|
20240814,141700,958232970,9340,9340,9340,9340,0
|
|
20240814,141600,958232970,9340,9340,9340,9340,25
|
|
20240814,141500,957999470,9340,9340,9340,9340,82
|
|
20240814,141400,957233590,9340,9340,9340,9340,44
|
|
20240814,141300,956822630,9340,9330,9340,9330,423
|
|
20240814,141200,952872490,9330,9330,9330,9330,10
|
|
20240814,141100,952779190,9330,9350,9350,9330,28
|
|
20240814,141000,952517930,9350,9350,9350,9350,100
|
|
20240814,140900,951582930,9350,9350,9350,9350,2
|
|
20240814,140800,951564230,9330,9330,9330,9330,27
|
|
20240814,140700,951312320,9320,9320,9320,9320,0
|
|
20240814,140600,951312320,9320,9330,9330,9320,801
|
|
20240814,140500,943843540,9330,9330,9330,9330,18
|
|
20240814,140400,943675600,9350,9350,9350,9350,0
|
|
20240814,140300,943675600,9350,9350,9350,9350,0
|
|
20240814,140200,943675600,9350,9370,9370,9350,461
|
|
20240814,140100,939364730,9370,9340,9370,9340,9
|
|
20240814,140000,939280570,9320,9320,9320,9320,36
|
|
20240814,135900,938945050,9310,9310,9310,9310,0
|
|
20240814,135800,938945050,9310,9320,9320,9310,2
|
|
20240814,135700,938926420,9310,9310,9310,9310,87
|
|
20240814,135600,938116450,9310,9310,9310,9310,392
|
|
20240814,135500,934466930,9310,9310,9320,9310,125
|
|
20240814,135400,933302990,9310,9310,9310,9310,444
|
|
20240814,135300,929169350,9320,9340,9340,9320,4484
|
|
20240814,135200,887322190,9350,9350,9350,9350,57
|
|
20240814,135100,886789240,9340,9350,9350,9340,28
|
|
20240814,135000,886527710,9350,9350,9350,9350,16
|
|
20240814,134900,886378110,9350,9350,9350,9350,0
|
|
20240814,134800,886378110,9350,9350,9350,9350,0
|
|
20240814,134700,886378110,9350,9350,9350,9350,0
|
|
20240814,134600,886378110,9350,9360,9360,9350,112
|
|
20240814,134500,885329890,9360,9360,9360,9360,0
|
|
20240814,134400,885329890,9360,9360,9360,9340,147
|
|
20240814,134300,883954510,9360,9360,9360,9360,5
|
|
20240814,134200,883907710,9360,9360,9360,9360,41
|
|
20240814,134100,883523950,9360,9360,9360,9360,6
|
|
20240814,134000,883467790,9360,9360,9360,9360,10
|
|
20240814,133900,883374190,9360,9360,9360,9360,16
|
|
20240814,133800,883224430,9350,9360,9360,9350,326
|
|
20240814,133700,880176280,9360,9360,9360,9360,6
|
|
20240814,133600,880120120,9370,9370,9370,9370,20
|
|
20240814,133500,879932720,9370,9370,9370,9370,30
|
|
20240814,133400,879651620,9370,9370,9370,9370,216
|
|
20240814,133300,877627700,9370,9370,9370,9370,1
|
|
20240814,133200,877618330,9370,9370,9370,9370,0
|
|
20240814,133100,877618330,9370,9370,9370,9370,20
|
|
20240814,133000,877430930,9350,9350,9350,9350,14
|
|
20240814,132900,877300030,9340,9350,9350,9340,52
|
|
20240814,132800,876814240,9370,9370,9370,9350,32
|
|
20240814,132700,876514440,9350,9370,9370,9350,5
|
|
20240814,132600,876467610,9340,9340,9340,9340,0
|
|
20240814,132500,876467610,9340,9340,9340,9340,0
|
|
20240814,132400,876467610,9340,9340,9340,9340,0
|
|
20240814,132300,876467610,9340,9340,9340,9340,8
|
|
20240814,132200,876392890,9350,9350,9350,9350,7
|
|
20240814,132100,876327440,9340,9340,9340,9340,0
|
|
20240814,132000,876327440,9340,9340,9340,9340,0
|
|
20240814,131900,876327440,9340,9340,9340,9340,0
|
|
20240814,131800,876327440,9340,9350,9350,9340,671
|
|
20240814,131700,870059340,9350,9350,9350,9350,56
|
|
20240814,131600,869535740,9360,9360,9360,9360,4
|
|
20240814,131500,869498300,9350,9380,9380,9350,23
|
|
20240814,131400,869283160,9380,9380,9380,9380,6
|
|
20240814,131300,869226880,9380,9380,9380,9380,15
|
|
20240814,131200,869086180,9380,9380,9380,9380,1145
|
|
20240814,131100,858346080,9380,9380,9380,9380,10
|
|
20240814,131000,858252280,9380,9380,9380,9380,0
|
|
20240814,130900,858252280,9380,9350,9380,9350,128
|
|
20240814,130800,857053190,9340,9350,9350,9340,50
|
|
20240814,130700,856586140,9350,9350,9350,9350,104
|
|
20240814,130600,855613740,9370,9370,9370,9370,0
|
|
20240814,130500,855613740,9370,9370,9370,9370,100
|
|
20240814,130400,854676740,9340,9340,9340,9340,0
|
|
20240814,130300,854676740,9340,9380,9380,9340,14
|
|
20240814,130200,854545900,9380,9380,9380,9380,2
|
|
20240814,130100,854527140,9390,9340,9400,9340,1801
|
|
20240814,130000,837603190,9340,9330,9350,9330,22
|
|
20240814,125900,837397660,9350,9330,9350,9330,22
|
|
20240814,125800,837192200,9340,9350,9350,9340,24
|
|
20240814,125700,836967810,9330,9330,9330,9330,27
|
|
20240814,125600,836715900,9330,9330,9330,9330,162
|
|
20240814,125500,835204440,9340,9330,9340,9330,16
|
|
20240814,125400,835055010,9340,9340,9340,9340,30
|
|
20240814,125300,834774810,9330,9330,9330,9330,40
|
|
20240814,125200,834401610,9330,9340,9340,9330,1866
|
|
20240814,125100,816975540,9350,9350,9350,9350,2
|
|
20240814,125000,816956840,9350,9350,9350,9350,48
|
|
20240814,124900,816508040,9350,9350,9350,9350,95
|
|
20240814,124800,815619790,9350,9350,9350,9350,4
|
|
20240814,124700,815582390,9350,9340,9350,9340,5
|
|
20240814,124600,815535680,9340,9360,9360,9340,2539
|
|
20240814,124500,791798710,9360,9360,9360,9360,2
|
|
20240814,124400,791779990,9360,9360,9360,9360,900
|
|
20240814,124300,783355990,9350,9350,9350,9350,0
|
|
20240814,124200,783355990,9350,9360,9360,9350,2163
|
|
20240814,124100,763111590,9360,9360,9360,9360,0
|
|
20240814,124000,763111590,9360,9360,9360,9360,252
|
|
20240814,123900,760752870,9370,9370,9370,9370,0
|
|
20240814,123800,760752870,9370,9400,9400,9370,397
|
|
20240814,123700,757032950,9400,9400,9400,9400,50
|
|
20240814,123600,756562950,9410,9410,9410,9410,0
|
|
20240814,123500,756562950,9410,9410,9410,9410,11
|
|
20240814,123400,756459440,9410,9370,9410,9370,57
|
|
20240814,123300,755923410,9370,9370,9370,9370,1
|
|
20240814,123200,755914040,9370,9370,9370,9370,27
|
|
20240814,123100,755661050,9370,9370,9380,9370,112
|
|
20240814,123000,754611600,9370,9370,9370,9370,0
|
|
20240814,122900,754611600,9370,9370,9370,9370,0
|
|
20240814,122800,754611600,9370,9370,9370,9370,0
|
|
20240814,122700,754611600,9370,9370,9370,9370,100
|
|
20240814,122600,753674600,9370,9370,9370,9370,50
|
|
20240814,122500,753206100,9380,9380,9380,9380,0
|
|
20240814,122400,753206100,9380,9380,9380,9380,1
|
|
20240814,122300,753196720,9390,9400,9400,9370,120
|
|
20240814,122200,752070930,9400,9400,9400,9400,1
|
|
20240814,122100,752061530,9380,9380,9380,9380,0
|
|
20240814,122000,752061530,9380,9380,9380,9380,188
|
|
20240814,121900,750298090,9380,9380,9380,9380,1
|
|
20240814,121800,750288710,9380,9380,9380,9380,24
|
|
20240814,121700,750063590,9380,9380,9390,9380,213
|
|
20240814,121600,748065530,9390,9390,9390,9390,12
|
|
20240814,121500,747952850,9390,9410,9410,9390,6
|
|
20240814,121400,747896490,9410,9410,9410,9410,28
|
|
20240814,121300,747633010,9410,9410,9410,9410,1
|
|
20240814,121200,747623600,9390,9390,9390,9390,0
|
|
20240814,121100,747623600,9390,9390,9390,9390,10
|
|
20240814,121000,747529700,9390,9390,9390,9390,12
|
|
20240814,120900,747417020,9390,9390,9390,9390,0
|
|
20240814,120800,747417020,9390,9390,9390,9390,4
|
|
20240814,120700,747379460,9390,9390,9390,9390,2
|
|
20240814,120600,747360680,9390,9390,9390,9390,0
|
|
20240814,120500,747360680,9390,9390,9390,9390,249
|
|
20240814,120400,745022570,9390,9390,9390,9390,1
|
|
20240814,120300,745013180,9390,9390,9390,9390,0
|
|
20240814,120200,745013180,9390,9390,9390,9390,27
|
|
20240814,120100,744759650,9410,9410,9410,9410,1
|
|
20240814,120000,744750240,9400,9400,9400,9400,108
|
|
20240814,115900,743735040,9400,9400,9400,9400,0
|
|
20240814,115800,743735040,9400,9400,9400,9400,24
|
|
20240814,115700,743509440,9400,9400,9400,9400,0
|
|
20240814,115600,743509440,9400,9400,9400,9400,400
|
|
20240814,115500,739749440,9400,9400,9400,9400,1
|
|
20240814,115400,739740040,9420,9420,9420,9420,15
|
|
20240814,115300,739598740,9410,9410,9410,9410,594
|
|
20240814,115200,734009200,9410,9410,9420,9410,230
|
|
20240814,115100,731844770,9410,9410,9410,9410,127
|
|
20240814,115000,730649700,9410,9410,9410,9410,2
|
|
20240814,114900,730630880,9410,9410,9410,9410,119
|
|
20240814,114800,729511090,9400,9400,9400,9400,68
|
|
20240814,114700,728871890,9400,9410,9410,9400,149
|
|
20240814,114600,727469820,9410,9390,9410,9390,9042
|
|
20240814,114500,642479100,9380,9380,9380,9380,0
|
|
20240814,114400,642479100,9380,9390,9390,9380,115
|
|
20240814,114300,641399520,9390,9380,9390,9380,712
|
|
20240814,114200,634717800,9380,9380,9380,9380,101
|
|
20240814,114100,633770420,9370,9370,9370,9370,27
|
|
20240814,114000,633517430,9370,9370,9370,9370,0
|
|
20240814,113900,633517430,9370,9370,9370,9370,0
|
|
20240814,113800,633517430,9370,9370,9370,9370,34
|
|
20240814,113700,633198850,9370,9370,9370,9370,0
|
|
20240814,113600,633198850,9370,9370,9370,9370,27
|
|
20240814,113500,632945860,9370,9370,9370,9370,2
|
|
20240814,113400,632927120,9370,9370,9370,9370,2228
|
|
20240814,113300,612050760,9370,9370,9370,9370,0
|
|
20240814,113200,612050760,9370,9370,9370,9370,0
|
|
20240814,113100,612050760,9370,9380,9380,9370,38
|
|
20240814,113000,611694590,9380,9380,9380,9380,0
|
|
20240814,112900,611694590,9380,9380,9380,9380,50
|
|
20240814,112800,611225590,9390,9390,9390,9390,2
|
|
20240814,112700,611206810,9390,9390,9390,9370,79
|
|
20240814,112600,610465540,9390,9390,9390,9390,16
|
|
20240814,112500,610315300,9390,9390,9390,9390,29
|
|
20240814,112400,610042990,9390,9390,9390,9390,5
|
|
20240814,112300,609996040,9370,9370,9370,9370,100
|
|
20240814,112200,609059040,9370,9370,9370,9370,27
|
|
20240814,112100,608806050,9390,9390,9390,9390,5
|
|
20240814,112000,608759100,9370,9370,9370,9370,27
|
|
20240814,111900,608506110,9370,9370,9370,9370,61
|
|
20240814,111800,607934540,9370,9370,9370,9370,1
|
|
20240814,111700,607925170,9380,9380,9380,9380,365
|
|
20240814,111600,604501470,9380,9380,9380,9380,15
|
|
20240814,111500,604360770,9370,9380,9380,9370,29
|
|
20240814,111400,604089020,9380,9380,9380,9380,20
|
|
20240814,111300,603901420,9370,9370,9370,9370,0
|
|
20240814,111200,603901420,9370,9370,9370,9370,0
|
|
20240814,111100,603901420,9370,9370,9370,9370,0
|
|
20240814,111000,603901420,9370,9370,9370,9370,10
|
|
20240814,110900,603807720,9370,9370,9370,9370,81
|
|
20240814,110800,603048750,9380,9380,9380,9380,1
|
|
20240814,110700,603039370,9380,9380,9380,9380,1
|
|
20240814,110600,603029990,9380,9380,9380,9380,0
|
|
20240814,110500,603029990,9380,9380,9380,9380,27
|
|
20240814,110400,602776730,9390,9390,9390,9390,0
|
|
20240814,110300,602776730,9390,9390,9390,9390,0
|
|
20240814,110200,602776730,9390,9390,9390,9390,134
|
|
20240814,110100,601518470,9390,9370,9390,9370,231
|
|
20240814,110000,599350770,9370,9370,9370,9370,0
|
|
20240814,105900,599350770,9370,9370,9370,9370,0
|
|
20240814,105800,599350770,9370,9370,9370,9370,200
|
|
20240814,105700,597476770,9370,9350,9370,9350,31
|
|
20240814,105600,597186600,9350,9350,9350,9350,3
|
|
20240814,105500,597158550,9350,9340,9350,9340,4
|
|
20240814,105400,597121160,9350,9350,9350,9350,20
|
|
20240814,105300,596934160,9350,9350,9350,9350,0
|
|
20240814,105200,596934160,9350,9350,9350,9350,1
|
|
20240814,105100,596924810,9350,9350,9350,9350,152
|
|
20240814,105000,595503610,9340,9340,9340,9330,510
|
|
20240814,104900,590741420,9350,9350,9350,9350,35
|
|
20240814,104800,590414170,9350,9330,9350,9330,22
|
|
20240814,104700,590208490,9330,9330,9340,9330,41
|
|
20240814,104600,589825940,9330,9330,9330,9330,1
|
|
20240814,104500,589816610,9330,9330,9330,9330,0
|
|
20240814,104400,589816610,9330,9340,9340,9330,1500
|
|
20240814,104300,575812030,9340,9330,9340,9330,239
|
|
20240814,104200,573581790,9330,9340,9340,9330,21
|
|
20240814,104100,573385660,9340,9340,9340,9340,390
|
|
20240814,104000,569743060,9350,9350,9350,9350,105
|
|
20240814,103900,568761310,9350,9350,9350,9350,508
|
|
20240814,103800,564011510,9350,9350,9350,9350,0
|
|
20240814,103700,564011510,9350,9350,9350,9350,14
|
|
20240814,103600,563880610,9350,9350,9350,9350,29
|
|
20240814,103500,563609460,9350,9350,9350,9350,1
|
|
20240814,103400,563600110,9350,9350,9350,9350,0
|
|
20240814,103300,563600110,9350,9370,9370,9350,241
|
|
20240814,103200,561346560,9370,9360,9370,9360,110
|
|
20240814,103100,560315960,9370,9370,9370,9370,50
|
|
20240814,103000,559847460,9360,9360,9360,9360,60
|
|
20240814,102900,559285860,9340,9340,9340,9340,0
|
|
20240814,102800,559285860,9340,9340,9340,9340,627
|
|
20240814,102700,553429680,9330,9350,9350,9330,640
|
|
20240814,102600,547451910,9350,9350,9350,9350,305
|
|
20240814,102500,544600160,9340,9400,9400,9340,2923
|
|
20240814,102400,517252640,9400,9400,9400,9400,2
|
|
20240814,102300,517233840,9400,9400,9400,9400,2
|
|
20240814,102200,517215040,9360,9360,9360,9360,0
|
|
20240814,102100,517215040,9360,9380,9380,9360,4070
|
|
20240814,102000,479063600,9430,9430,9430,9430,0
|
|
20240814,101900,479063600,9430,9430,9430,9430,1
|
|
20240814,101800,479054170,9380,9380,9380,9380,0
|
|
20240814,101700,479054170,9380,9410,9410,9380,3602
|
|
20240814,101600,445252460,9430,9440,9440,9430,35
|
|
20240814,101500,444922370,9440,9440,9440,9440,101
|
|
20240814,101400,443968930,9440,9440,9440,9440,1759
|
|
20240814,101300,427363970,9440,9430,9440,9430,3453
|
|
20240814,101200,394767690,9430,9420,9430,9420,1114
|
|
20240814,101100,384262870,9410,9430,9430,9410,229
|
|
20240814,101000,382104380,9430,9430,9430,9430,63
|
|
20240814,100900,381510290,9430,9430,9430,9430,1
|
|
20240814,100800,381500860,9440,9440,9440,9440,0
|
|
20240814,100700,381500860,9440,9410,9450,9410,6417
|
|
20240814,100600,321016380,9390,9390,9390,9390,45
|
|
20240814,100500,320593830,9390,9400,9400,9390,374
|
|
20240814,100400,317078500,9390,9390,9390,9390,218
|
|
20240814,100300,315031480,9390,9390,9390,9390,6
|
|
20240814,100200,314975140,9370,9370,9370,9370,5
|
|
20240814,100100,314928290,9350,9390,9390,9350,75
|
|
20240814,100000,314226200,9350,9350,9350,9350,349
|
|
20240814,095900,310963050,9370,9370,9370,9370,0
|
|
20240814,095800,310963050,9370,9350,9370,9350,145
|
|
20240814,095700,309605280,9370,9370,9370,9370,0
|
|
20240814,095600,309605280,9370,9370,9370,9370,2116
|
|
20240814,095500,289778360,9370,9360,9370,9360,1957
|
|
20240814,095400,271460610,9370,9370,9370,9370,0
|
|
20240814,095300,271460610,9370,9360,9370,9360,45
|
|
20240814,095200,271039150,9350,9350,9350,9350,0
|
|
20240814,095100,271039150,9350,9370,9370,9350,2471
|
|
20240814,095000,247910100,9370,9370,9370,9370,3
|
|
20240814,094900,247881990,9370,9380,9380,9370,366
|
|
20240814,094800,244449260,9370,9370,9370,9370,0
|
|
20240814,094700,244449260,9370,9370,9370,9370,0
|
|
20240814,094600,244449260,9370,9390,9390,9370,2
|
|
20240814,094500,244430500,9390,9390,9390,9390,2
|
|
20240814,094400,244411720,9360,9370,9370,9360,271
|
|
20240814,094300,241874680,9370,9370,9370,9370,80
|
|
20240814,094200,241125080,9370,9370,9370,9370,232
|
|
20240814,094100,238951240,9380,9390,9390,9380,1776
|
|
20240814,094000,222292340,9380,9400,9400,9380,1251
|
|
20240814,093900,210546480,9410,9410,9410,9390,15
|
|
20240814,093800,210405530,9390,9400,9400,9390,12
|
|
20240814,093700,210292840,9390,9390,9390,9390,5
|
|
20240814,093600,210245890,9390,9400,9400,9390,770
|
|
20240814,093500,203008560,9400,9390,9400,9390,9
|
|
20240814,093400,202923990,9390,9390,9390,9390,2
|
|
20240814,093300,202905210,9390,9390,9390,9390,155
|
|
20240814,093200,201449760,9400,9400,9400,9400,40
|
|
20240814,093100,201073760,9400,9400,9400,9400,12
|
|
20240814,093000,200960960,9400,9400,9400,9390,34
|
|
20240814,092900,200641370,9390,9400,9400,9390,81
|
|
20240814,092800,199880770,9390,9400,9400,9390,133
|
|
20240814,092700,198630590,9400,9410,9410,9400,154
|
|
20240814,092600,197181960,9410,9400,9410,9390,343
|
|
20240814,092500,193957790,9400,9390,9400,9390,938
|
|
20240814,092400,185148490,9380,9360,9380,9360,1225
|
|
20240814,092300,173672890,9340,9370,9370,9340,244
|
|
20240814,092200,171391970,9370,9370,9370,9370,1
|
|
20240814,092100,171382600,9330,9370,9370,9330,31
|
|
20240814,092000,171092930,9370,9330,9370,9330,228
|
|
20240814,091900,168963490,9330,9380,9380,9330,1440
|
|
20240814,091800,155505260,9360,9400,9400,9360,2303
|
|
20240814,091700,133901830,9400,9400,9400,9400,37
|
|
20240814,091600,133554030,9400,9400,9400,9390,134
|
|
20240814,091500,132295230,9400,9390,9400,9390,2151
|
|
20240814,091400,112077410,9390,9390,9390,9390,10
|
|
20240814,091300,111983510,9390,9390,9400,9390,1297
|
|
20240814,091200,99804580,9400,9400,9400,9390,526
|
|
20240814,091100,94862840,9400,9400,9400,9390,1103
|
|
20240814,091000,84495600,9400,9400,9400,9390,223
|
|
20240814,090900,82400500,9390,9400,9400,9390,302
|
|
20240814,090800,79561710,9400,9400,9400,9400,0
|
|
20240814,090700,79561710,9400,9400,9410,9390,1417
|
|
20240814,090600,66230850,9380,9410,9410,9380,771
|
|
20240814,090500,58992640,9400,9400,9410,9400,27
|
|
20240814,090400,58738830,9430,9360,9430,9360,5166
|
|
20240814,090300,10097000,9360,9350,9380,9350,237
|
|
20240814,090200,7875660,9380,9390,9390,9380,146
|
|
20240814,090100,6505290,9400,9350,9400,9340,209
|
|
20240814,090000,4544100,9350,9350,9350,9350,486
|