577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183400,1294887985,2320,2320,2320,2320,24422
|
|
20240814,183300,1294887985,2320,2320,2320,2320,0
|
|
20240814,183200,1294887985,2320,2320,2320,2320,0
|
|
20240814,183100,1294887985,2320,2320,2320,2320,0
|
|
20240814,183000,1294887985,2320,2320,2320,2320,0
|
|
20240814,182900,1294887985,2320,2320,2320,2320,0
|
|
20240814,182800,1294887985,2320,2320,2320,2320,0
|
|
20240814,182700,1294887985,2320,2320,2320,2320,0
|
|
20240814,182600,1294887985,2320,2320,2320,2320,0
|
|
20240814,182500,1294887985,2320,2320,2320,2320,0
|
|
20240814,182400,1294887985,2320,2320,2320,2320,0
|
|
20240814,182300,1294887985,2320,2320,2320,2320,0
|
|
20240814,182200,1294887985,2320,2320,2320,2320,0
|
|
20240814,182100,1294887985,2320,2320,2320,2320,0
|
|
20240814,182000,1294887985,2320,2320,2320,2320,0
|
|
20240814,181900,1294887985,2320,2320,2320,2320,0
|
|
20240814,181800,1294887985,2320,2320,2320,2320,0
|
|
20240814,181700,1294887985,2320,2320,2320,2320,0
|
|
20240814,181600,1294887985,2320,2320,2320,2320,0
|
|
20240814,181500,1294887985,2320,2320,2320,2320,0
|
|
20240814,181400,1294887985,2320,2320,2320,2320,0
|
|
20240814,181300,1294887985,2320,2320,2320,2320,0
|
|
20240814,181200,1294887985,2320,2320,2320,2320,0
|
|
20240814,181100,1294887985,2320,2320,2320,2320,0
|
|
20240814,181000,1294887985,2320,2320,2320,2320,0
|
|
20240814,180900,1294887985,2320,2320,2320,2320,0
|
|
20240814,180800,1294887985,2320,2320,2320,2320,0
|
|
20240814,180700,1294887985,2320,2320,2320,2320,0
|
|
20240814,180600,1294887985,2320,2320,2320,2320,0
|
|
20240814,180500,1294887985,2320,2320,2320,2320,0
|
|
20240814,180400,1294887985,2320,2320,2320,2320,24422
|
|
20240814,180300,1294887985,2320,2320,2320,2320,0
|
|
20240814,180200,1294887985,2320,2320,2320,2320,0
|
|
20240814,180100,1294887985,2320,2320,2320,2320,0
|
|
20240814,180000,1294887985,2320,2320,2320,2320,0
|
|
20240814,175900,1294887985,2320,2320,2320,2320,0
|
|
20240814,175800,1294887985,2320,2320,2320,2320,0
|
|
20240814,175700,1294887985,2320,2320,2320,2320,0
|
|
20240814,175600,1294887985,2320,2320,2320,2320,0
|
|
20240814,175500,1294887985,2320,2320,2320,2320,0
|
|
20240814,175400,1294887985,2320,2320,2320,2320,0
|
|
20240814,175300,1294887985,2320,2320,2320,2320,0
|
|
20240814,175200,1294887985,2320,2320,2320,2320,0
|
|
20240814,175100,1294887985,2320,2320,2320,2320,0
|
|
20240814,175000,1294887985,2320,2320,2320,2320,0
|
|
20240814,174900,1294887985,2320,2320,2320,2320,0
|
|
20240814,174800,1294887985,2320,2320,2320,2320,0
|
|
20240814,174700,1294887985,2320,2320,2320,2320,0
|
|
20240814,174600,1294887985,2320,2320,2320,2320,0
|
|
20240814,174500,1294887985,2320,2320,2320,2320,0
|
|
20240814,174400,1294887985,2320,2320,2320,2320,0
|
|
20240814,174300,1294887985,2320,2320,2320,2320,0
|
|
20240814,174200,1294887985,2320,2320,2320,2320,0
|
|
20240814,174100,1294887985,2320,2320,2320,2320,0
|
|
20240814,174000,1294887985,2320,2320,2320,2320,0
|
|
20240814,173900,1294887985,2320,2320,2320,2320,0
|
|
20240814,173800,1294887985,2320,2320,2320,2320,0
|
|
20240814,173700,1294887985,2320,2320,2320,2320,0
|
|
20240814,173600,1294887985,2320,2320,2320,2320,0
|
|
20240814,173500,1294887985,2320,2320,2320,2320,0
|
|
20240814,173400,1294887985,2320,2320,2320,2320,24422
|
|
20240814,173300,1294887985,2320,2320,2320,2320,0
|
|
20240814,173200,1294887985,2320,2320,2320,2320,0
|
|
20240814,173100,1294887985,2320,2320,2320,2320,0
|
|
20240814,173000,1294887985,2320,2320,2320,2320,0
|
|
20240814,172900,1294887985,2320,2320,2320,2320,0
|
|
20240814,172800,1294887985,2320,2320,2320,2320,0
|
|
20240814,172700,1294887985,2320,2320,2320,2320,0
|
|
20240814,172600,1294887985,2320,2320,2320,2320,0
|
|
20240814,172500,1294887985,2320,2320,2320,2320,0
|
|
20240814,172400,1294887985,2320,2320,2320,2320,0
|
|
20240814,172300,1294887985,2320,2320,2320,2320,0
|
|
20240814,172200,1294887985,2320,2320,2320,2320,0
|
|
20240814,172100,1294887985,2320,2320,2320,2320,0
|
|
20240814,172000,1294887985,2320,2320,2320,2320,0
|
|
20240814,171900,1294887985,2320,2320,2320,2320,0
|
|
20240814,171800,1294887985,2320,2320,2320,2320,0
|
|
20240814,171700,1294887985,2320,2320,2320,2320,0
|
|
20240814,171600,1294887985,2320,2320,2320,2320,0
|
|
20240814,171500,1294887985,2320,2320,2320,2320,0
|
|
20240814,171400,1294887985,2320,2320,2320,2320,0
|
|
20240814,171300,1294887985,2320,2320,2320,2320,0
|
|
20240814,171200,1294887985,2320,2320,2320,2320,0
|
|
20240814,171100,1294887985,2320,2320,2320,2320,0
|
|
20240814,171000,1294887985,2320,2320,2320,2320,0
|
|
20240814,170900,1294887985,2320,2320,2320,2320,0
|
|
20240814,170800,1294887985,2320,2320,2320,2320,0
|
|
20240814,170700,1294887985,2320,2320,2320,2320,0
|
|
20240814,170600,1294887985,2320,2320,2320,2320,0
|
|
20240814,170500,1294887985,2320,2320,2320,2320,0
|
|
20240814,170400,1294887985,2320,2320,2320,2320,24422
|
|
20240814,170300,1294887985,2320,2320,2320,2320,0
|
|
20240814,170200,1294887985,2320,2320,2320,2320,0
|
|
20240814,170100,1294887985,2320,2320,2320,2320,0
|
|
20240814,170000,1294887985,2320,2320,2320,2320,0
|
|
20240814,165900,1294887985,2320,2320,2320,2320,0
|
|
20240814,165800,1294887985,2320,2320,2320,2320,0
|
|
20240814,165700,1294887985,2320,2320,2320,2320,0
|
|
20240814,165600,1294887985,2320,2320,2320,2320,0
|
|
20240814,165500,1294887985,2320,2320,2320,2320,0
|
|
20240814,165400,1294887985,2320,2320,2320,2320,0
|
|
20240814,165300,1294887985,2320,2320,2320,2320,0
|
|
20240814,165200,1294887985,2320,2320,2320,2320,0
|
|
20240814,165100,1294887985,2320,2320,2320,2320,0
|
|
20240814,165000,1294887985,2320,2320,2320,2320,0
|
|
20240814,164900,1294887985,2320,2320,2320,2320,0
|
|
20240814,164800,1294887985,2320,2320,2320,2320,0
|
|
20240814,164700,1294887985,2320,2320,2320,2320,0
|
|
20240814,164600,1294887985,2320,2320,2320,2320,0
|
|
20240814,164500,1294887985,2320,2320,2320,2320,0
|
|
20240814,164400,1294887985,2320,2320,2320,2320,0
|
|
20240814,164300,1294887985,2320,2320,2320,2320,0
|
|
20240814,164200,1294887985,2320,2320,2320,2320,0
|
|
20240814,164100,1294887985,2320,2320,2320,2320,0
|
|
20240814,164000,1294887985,2320,2320,2320,2320,0
|
|
20240814,163900,1294887985,2320,2320,2320,2320,0
|
|
20240814,163800,1294887985,2320,2320,2320,2320,0
|
|
20240814,163700,1294887985,2320,2320,2320,2320,0
|
|
20240814,163600,1294887985,2320,2320,2320,2320,0
|
|
20240814,163500,1294887985,2320,2320,2320,2320,0
|
|
20240814,163400,1294887985,2320,2320,2320,2320,24422
|
|
20240814,163300,1294887985,2320,2320,2320,2320,0
|
|
20240814,163200,1294887985,2320,2320,2320,2320,0
|
|
20240814,163100,1294887985,2320,2320,2320,2320,0
|
|
20240814,163000,1294887985,2320,2320,2320,2320,0
|
|
20240814,162900,1294887985,2320,2320,2320,2320,0
|
|
20240814,162800,1294887985,2320,2320,2320,2320,0
|
|
20240814,162700,1294887985,2320,2320,2320,2320,0
|
|
20240814,162600,1294887985,2320,2320,2320,2320,0
|
|
20240814,162500,1294887985,2320,2320,2320,2320,0
|
|
20240814,162400,1294887985,2320,2320,2320,2320,0
|
|
20240814,162300,1294887985,2320,2320,2320,2320,0
|
|
20240814,162200,1294887985,2320,2320,2320,2320,0
|
|
20240814,162100,1294887985,2320,2320,2320,2320,0
|
|
20240814,162000,1294887985,2320,2320,2320,2320,0
|
|
20240814,161900,1294887985,2320,2320,2320,2320,0
|
|
20240814,161800,1294887985,2320,2320,2320,2320,0
|
|
20240814,161700,1294887985,2320,2320,2320,2320,0
|
|
20240814,161600,1294887985,2320,2320,2320,2320,0
|
|
20240814,161500,1294887985,2320,2320,2320,2320,0
|
|
20240814,161400,1294887985,2320,2320,2320,2320,0
|
|
20240814,161300,1294887985,2320,2320,2320,2320,0
|
|
20240814,161200,1294887985,2320,2320,2320,2320,0
|
|
20240814,161100,1294887985,2320,2320,2320,2320,0
|
|
20240814,161000,1294887985,2320,2320,2320,2320,0
|
|
20240814,160900,1294887985,2320,2320,2320,2320,0
|
|
20240814,160800,1294887985,2320,2320,2320,2320,0
|
|
20240814,160700,1294887985,2320,2320,2320,2320,0
|
|
20240814,160600,1294887985,2320,2320,2320,2320,0
|
|
20240814,160500,1294887985,2320,2320,2320,2320,0
|
|
20240814,160400,1294887985,2320,2320,2320,2320,24422
|
|
20240814,160300,1294887985,2320,2320,2320,2320,0
|
|
20240814,160200,1294887985,2320,2320,2320,2320,0
|
|
20240814,160100,1294887985,2320,2320,2320,2320,0
|
|
20240814,160000,1294887985,2320,2320,2320,2320,0
|
|
20240814,155900,1294887985,2320,2320,2320,2320,0
|
|
20240814,155800,1294887985,2320,2320,2320,2320,0
|
|
20240814,155700,1294887985,2320,2320,2320,2320,0
|
|
20240814,155600,1294887985,2320,2320,2320,2320,0
|
|
20240814,155500,1294887985,2320,2320,2320,2320,0
|
|
20240814,155400,1294887985,2320,2320,2320,2320,0
|
|
20240814,155300,1294887985,2320,2320,2320,2320,0
|
|
20240814,155200,1294887985,2320,2320,2320,2320,0
|
|
20240814,155100,1294887985,2320,2320,2320,2320,0
|
|
20240814,155000,1294887985,2320,2320,2320,2320,0
|
|
20240814,154900,1294887985,2320,2320,2320,2320,0
|
|
20240814,154800,1294887985,2320,2320,2320,2320,0
|
|
20240814,154700,1294887985,2320,2320,2320,2320,0
|
|
20240814,154600,1294887985,2320,2320,2320,2320,0
|
|
20240814,154500,1294887985,2320,2320,2320,2320,0
|
|
20240814,154400,1294887985,2320,2320,2320,2320,0
|
|
20240814,154300,1294887985,2320,2320,2320,2320,0
|
|
20240814,154200,1294887985,2320,2320,2320,2320,0
|
|
20240814,154100,1294887985,2320,2320,2320,2320,0
|
|
20240814,154000,1294887985,2320,2320,2320,2320,0
|
|
20240814,153900,1294887985,2320,2320,2320,2320,0
|
|
20240814,153800,1294887985,2320,2320,2320,2320,0
|
|
20240814,153700,1294887985,2320,2320,2320,2320,0
|
|
20240814,153600,1294887985,2320,2320,2320,2320,0
|
|
20240814,153500,1294887985,2320,2320,2320,2320,0
|
|
20240814,153400,1294887985,2320,2320,2320,2320,24422
|
|
20240814,153300,1294887985,2320,2320,2320,2320,0
|
|
20240814,153200,1294887985,2320,2320,2320,2320,0
|
|
20240814,153100,1294887985,2320,2320,2320,2320,0
|
|
20240814,153000,1294887985,2320,2320,2320,2320,24422
|
|
20240814,152900,1238228945,2335,2335,2335,2335,0
|
|
20240814,152800,1238228945,2335,2335,2335,2335,0
|
|
20240814,152700,1238228945,2335,2335,2335,2335,0
|
|
20240814,152600,1238228945,2335,2335,2335,2335,0
|
|
20240814,152500,1238228945,2335,2335,2335,2335,0
|
|
20240814,152400,1238228945,2335,2335,2335,2335,0
|
|
20240814,152300,1238228945,2335,2335,2335,2335,0
|
|
20240814,152200,1238228945,2335,2335,2335,2335,0
|
|
20240814,152100,1238228945,2335,2335,2335,2335,0
|
|
20240814,152000,1238228945,2335,2335,2335,2335,0
|
|
20240814,151900,1238228945,2335,2335,2335,2335,12
|
|
20240814,151800,1238200925,2330,2330,2340,2330,3775
|
|
20240814,151700,1229389145,2330,2335,2335,2330,115
|
|
20240814,151600,1229121185,2330,2340,2340,2330,786
|
|
20240814,151500,1227286030,2325,2325,2325,2325,48
|
|
20240814,151400,1227174430,2345,2340,2345,2325,32000
|
|
20240814,151300,1152573240,2345,2345,2345,2345,1391
|
|
20240814,151200,1149311345,2350,2350,2350,2350,0
|
|
20240814,151100,1149311345,2350,2345,2350,2340,10944
|
|
20240814,151000,1123632415,2350,2340,2350,2340,511
|
|
20240814,150900,1122436610,2340,2345,2345,2335,955
|
|
20240814,150800,1120204395,2340,2345,2345,2340,361
|
|
20240814,150700,1119359650,2345,2340,2345,2340,1586
|
|
20240814,150600,1115648405,2340,2340,2350,2340,2814
|
|
20240814,150500,1109061950,2350,2350,2350,2350,2
|
|
20240814,150400,1109057250,2350,2340,2350,2340,362
|
|
20240814,150300,1108208845,2350,2350,2350,2350,0
|
|
20240814,150200,1108208845,2350,2345,2350,2345,3
|
|
20240814,150100,1108201800,2345,2345,2345,2340,2265
|
|
20240814,150000,1102895375,2345,2345,2345,2345,11
|
|
20240814,145900,1102869580,2345,2345,2345,2345,1
|
|
20240814,145800,1102867235,2345,2340,2345,2335,2341
|
|
20240814,145700,1097388990,2340,2345,2345,2340,501
|
|
20240814,145600,1096216645,2340,2340,2340,2340,60
|
|
20240814,145500,1096076245,2345,2345,2350,2335,26
|
|
20240814,145400,1096015320,2350,2340,2350,2335,7195
|
|
20240814,145300,1079138315,2340,2335,2340,2335,801
|
|
20240814,145200,1077267855,2325,2325,2325,2325,68
|
|
20240814,145100,1077109755,2335,2335,2335,2335,1
|
|
20240814,145000,1077107420,2325,2325,2325,2325,1
|
|
20240814,144900,1077105095,2335,2335,2335,2335,0
|
|
20240814,144800,1077105095,2335,2325,2335,2325,1600
|
|
20240814,144700,1073385085,2335,2330,2335,2325,1002
|
|
20240814,144600,1071050425,2335,2335,2335,2335,3
|
|
20240814,144500,1071043420,2335,2335,2335,2335,2
|
|
20240814,144400,1071038750,2335,2335,2335,2335,0
|
|
20240814,144300,1071038750,2335,2335,2335,2335,0
|
|
20240814,144200,1071038750,2335,2335,2335,2335,0
|
|
20240814,144100,1071038750,2335,2335,2335,2335,2
|
|
20240814,144000,1071034080,2330,2330,2330,2330,560
|
|
20240814,143900,1069729280,2340,2340,2345,2340,1025
|
|
20240814,143800,1067330775,2340,2340,2340,2335,867
|
|
20240814,143700,1065303215,2335,2335,2335,2335,27
|
|
20240814,143600,1065240170,2330,2330,2330,2330,161
|
|
20240814,143500,1064865040,2340,2340,2340,2340,2
|
|
20240814,143400,1064860360,2335,2335,2335,2335,400
|
|
20240814,143300,1063926360,2340,2330,2340,2330,602
|
|
20240814,143200,1062523185,2330,2335,2335,2330,468
|
|
20240814,143100,1061432740,2330,2330,2330,2330,2606
|
|
20240814,143000,1055360760,2330,2330,2330,2330,101
|
|
20240814,142900,1055125430,2330,2330,2330,2330,42
|
|
20240814,142800,1055027570,2330,2330,2330,2330,5
|
|
20240814,142700,1055015920,2330,2330,2330,2330,0
|
|
20240814,142600,1055015920,2330,2325,2330,2320,499
|
|
20240814,142500,1053856480,2330,2330,2330,2330,0
|
|
20240814,142400,1053856480,2330,2330,2330,2330,0
|
|
20240814,142300,1053856480,2330,2330,2340,2325,246
|
|
20240814,142200,1053284385,2325,2330,2340,2325,1550
|
|
20240814,142100,1049678900,2340,2340,2340,2340,0
|
|
20240814,142000,1049678900,2340,2340,2340,2340,0
|
|
20240814,141900,1049678900,2340,2340,2340,2325,352
|
|
20240814,141800,1048859440,2335,2335,2335,2335,47
|
|
20240814,141700,1048749695,2335,2335,2335,2335,0
|
|
20240814,141600,1048749695,2335,2335,2335,2335,0
|
|
20240814,141500,1048749695,2335,2330,2335,2330,71
|
|
20240814,141400,1048584260,2330,2335,2335,2330,1548
|
|
20240814,141300,1044977385,2335,2335,2335,2335,111
|
|
20240814,141200,1044718200,2335,2325,2335,2325,101
|
|
20240814,141100,1044483365,2335,2335,2335,2335,0
|
|
20240814,141000,1044483365,2335,2335,2335,2335,0
|
|
20240814,140900,1044483365,2335,2335,2335,2335,0
|
|
20240814,140800,1044483365,2335,2335,2335,2335,0
|
|
20240814,140700,1044483365,2335,2335,2335,2335,0
|
|
20240814,140600,1044483365,2335,2335,2335,2335,129
|
|
20240814,140500,1044182150,2335,2335,2335,2335,0
|
|
20240814,140400,1044182150,2335,2335,2335,2335,0
|
|
20240814,140300,1044182150,2335,2330,2335,2330,1612
|
|
20240814,140200,1040426185,2330,2330,2330,2330,0
|
|
20240814,140100,1040426185,2330,2330,2330,2330,0
|
|
20240814,140000,1040426185,2330,2330,2330,2330,0
|
|
20240814,135900,1040426185,2330,2320,2330,2320,3471
|
|
20240814,135800,1032356180,2325,2325,2325,2325,30
|
|
20240814,135700,1032286430,2325,2325,2325,2325,5
|
|
20240814,135600,1032274805,2315,2315,2315,2315,859
|
|
20240814,135500,1030286220,2320,2320,2320,2320,300
|
|
20240814,135400,1029590220,2320,2320,2320,2320,4084
|
|
20240814,135300,1020115340,2330,2325,2330,2325,10
|
|
20240814,135200,1020092085,2325,2325,2325,2325,0
|
|
20240814,135100,1020092085,2325,2325,2325,2325,248
|
|
20240814,135000,1019515485,2325,2325,2325,2325,100
|
|
20240814,134900,1019282985,2325,2325,2325,2325,2
|
|
20240814,134800,1019278335,2325,2320,2325,2320,978
|
|
20240814,134700,1017009370,2320,2320,2320,2320,1161
|
|
20240814,134600,1014315850,2320,2320,2320,2320,1021
|
|
20240814,134500,1011947130,2320,2315,2320,2310,5202
|
|
20240814,134400,999918500,2315,2320,2320,2315,2925
|
|
20240814,134300,993135120,2320,2320,2320,2320,0
|
|
20240814,134200,993135120,2320,2320,2320,2320,0
|
|
20240814,134100,993135120,2320,2320,2320,2320,0
|
|
20240814,134000,993135120,2320,2325,2325,2320,488
|
|
20240814,133900,992001215,2335,2335,2335,2335,0
|
|
20240814,133800,992001215,2335,2335,2335,2335,0
|
|
20240814,133700,992001215,2335,2335,2335,2330,216
|
|
20240814,133600,991497920,2330,2335,2335,2330,5943
|
|
20240814,133500,977650640,2335,2335,2335,2335,686
|
|
20240814,133400,976048830,2345,2345,2345,2345,40
|
|
20240814,133300,975955030,2340,2345,2345,2340,13
|
|
20240814,133200,975924570,2340,2340,2345,2340,14
|
|
20240814,133100,975891790,2345,2345,2345,2345,0
|
|
20240814,133000,975891790,2345,2340,2345,2340,29
|
|
20240814,132900,975823910,2345,2325,2345,2325,10590
|
|
20240814,132800,951044410,2340,2335,2340,2335,257
|
|
20240814,132700,950444300,2340,2335,2340,2335,1213
|
|
20240814,132600,947611925,2335,2330,2335,2330,20
|
|
20240814,132500,947565280,2335,2335,2335,2335,0
|
|
20240814,132400,947565280,2335,2330,2335,2320,4010
|
|
20240814,132300,938261980,2330,2330,2330,2330,0
|
|
20240814,132200,938261980,2330,2330,2330,2330,2
|
|
20240814,132100,938257320,2330,2330,2330,2330,1000
|
|
20240814,132000,935927320,2330,2330,2330,2320,90
|
|
20240814,131900,935717630,2330,2325,2330,2320,4
|
|
20240814,131800,935708325,2320,2320,2320,2320,0
|
|
20240814,131700,935708325,2320,2320,2320,2320,2136
|
|
20240814,131600,930752805,2320,2320,2320,2320,1005
|
|
20240814,131500,928421205,2330,2330,2330,2330,118
|
|
20240814,131400,928146265,2330,2330,2330,2330,18
|
|
20240814,131300,928104325,2325,2330,2330,2320,1305
|
|
20240814,131200,925074435,2335,2330,2335,2330,55
|
|
20240814,131100,924946130,2335,2330,2335,2325,474
|
|
20240814,131000,923843655,2335,2335,2335,2335,88
|
|
20240814,130900,923638175,2335,2330,2335,2330,347
|
|
20240814,130800,922829615,2330,2325,2330,2325,362
|
|
20240814,130700,921987785,2330,2330,2330,2330,0
|
|
20240814,130600,921987785,2330,2325,2330,2325,2761
|
|
20240814,130500,915567375,2325,2325,2325,2325,10
|
|
20240814,130400,915544125,2330,2330,2330,2330,0
|
|
20240814,130300,915544125,2330,2330,2330,2330,20
|
|
20240814,130200,915497525,2330,2330,2330,2325,260
|
|
20240814,130100,914892515,2330,2325,2330,2325,178
|
|
20240814,130000,914477830,2325,2325,2325,2325,199
|
|
20240814,125900,914015155,2325,2325,2325,2325,0
|
|
20240814,125800,914015155,2325,2325,2325,2325,0
|
|
20240814,125700,914015155,2325,2330,2330,2325,658
|
|
20240814,125600,912485255,2335,2335,2335,2330,220
|
|
20240814,125500,911971655,2335,2335,2335,2335,2
|
|
20240814,125400,911966985,2325,2325,2325,2325,1
|
|
20240814,125300,911964660,2325,2325,2325,2325,0
|
|
20240814,125200,911964660,2325,2325,2325,2325,114
|
|
20240814,125100,911699610,2335,2335,2335,2335,0
|
|
20240814,125000,911699610,2335,2335,2335,2335,1
|
|
20240814,124900,911697275,2335,2335,2335,2335,0
|
|
20240814,124800,911697275,2335,2335,2335,2335,8
|
|
20240814,124700,911678595,2335,2335,2335,2335,1
|
|
20240814,124600,911676260,2325,2325,2325,2325,67
|
|
20240814,124500,911520485,2330,2330,2330,2330,5
|
|
20240814,124400,911508835,2330,2330,2330,2330,300
|
|
20240814,124300,910809835,2335,2335,2335,2335,100
|
|
20240814,124200,910576335,2330,2325,2330,2325,3520
|
|
20240814,124100,902387235,2330,2330,2330,2330,0
|
|
20240814,124000,902387235,2330,2330,2330,2330,0
|
|
20240814,123900,902387235,2330,2330,2330,2330,0
|
|
20240814,123800,902387235,2330,2335,2335,2330,1349
|
|
20240814,123700,899244060,2335,2335,2335,2335,4
|
|
20240814,123600,899234720,2335,2335,2335,2335,2
|
|
20240814,123500,899230050,2330,2330,2330,2330,145
|
|
20240814,123400,898892200,2325,2330,2330,2325,101
|
|
20240814,123300,898656875,2325,2325,2325,2325,0
|
|
20240814,123200,898656875,2325,2325,2325,2320,1349
|
|
20240814,123100,895521535,2325,2325,2325,2325,1076
|
|
20240814,123000,893019835,2325,2325,2325,2325,1101
|
|
20240814,122900,890460010,2325,2325,2325,2325,0
|
|
20240814,122800,890460010,2325,2325,2335,2325,2001
|
|
20240814,122700,885807675,2335,2325,2335,2320,1261
|
|
20240814,122600,882877725,2330,2330,2330,2330,0
|
|
20240814,122500,882877725,2330,2330,2330,2330,5710
|
|
20240814,122400,869573425,2335,2340,2340,2335,120
|
|
20240814,122300,869293075,2340,2340,2340,2340,33
|
|
20240814,122200,869215855,2345,2340,2345,2340,38
|
|
20240814,122100,869126930,2340,2340,2340,2340,1
|
|
20240814,122000,869124590,2330,2330,2330,2330,10
|
|
20240814,121900,869101290,2330,2330,2330,2330,1
|
|
20240814,121800,869098960,2340,2340,2340,2340,0
|
|
20240814,121700,869098960,2340,2340,2340,2340,431
|
|
20240814,121600,868090420,2340,2330,2340,2325,624
|
|
20240814,121500,866637540,2340,2330,2340,2330,831
|
|
20240814,121400,864701300,2335,2335,2335,2335,217
|
|
20240814,121300,864194605,2340,2340,2340,2340,300
|
|
20240814,121200,863492605,2340,2340,2340,2340,100
|
|
20240814,121100,863258605,2340,2340,2340,2340,6
|
|
20240814,121000,863244565,2340,2340,2340,2340,3137
|
|
20240814,120900,855903985,2340,2340,2340,2340,0
|
|
20240814,120800,855903985,2340,2340,2340,2340,500
|
|
20240814,120700,854733985,2340,2335,2340,2335,516
|
|
20240814,120600,853526615,2335,2335,2335,2335,89
|
|
20240814,120500,853318800,2340,2340,2340,2340,0
|
|
20240814,120400,853318800,2340,2340,2340,2340,200
|
|
20240814,120300,852850800,2340,2340,2340,2340,1000
|
|
20240814,120200,850510800,2340,2340,2340,2340,122
|
|
20240814,120100,850225320,2345,2345,2345,2345,70
|
|
20240814,120000,850061170,2345,2345,2345,2345,0
|
|
20240814,115900,850061170,2345,2340,2345,2340,188
|
|
20240814,115800,849621050,2330,2330,2330,2330,0
|
|
20240814,115700,849621050,2330,2335,2335,2330,812
|
|
20240814,115600,847728970,2340,2340,2340,2340,1
|
|
20240814,115500,847726630,2335,2335,2335,2320,5052
|
|
20240814,115400,835961615,2340,2345,2345,2340,1475
|
|
20240814,115300,832509615,2340,2345,2345,2340,240
|
|
20240814,115200,831946860,2345,2345,2345,2345,117
|
|
20240814,115100,831672495,2350,2350,2350,2350,0
|
|
20240814,115000,831672495,2350,2350,2350,2350,0
|
|
20240814,114900,831672495,2350,2345,2350,2345,22
|
|
20240814,114800,831620895,2350,2350,2350,2350,0
|
|
20240814,114700,831620895,2350,2350,2350,2345,1463
|
|
20240814,114600,828189895,2345,2345,2345,2345,20
|
|
20240814,114500,828142995,2345,2350,2350,2345,5809
|
|
20240814,114400,814491850,2350,2350,2350,2350,2
|
|
20240814,114300,814487150,2350,2360,2360,2350,1535
|
|
20240814,114200,810872055,2360,2360,2360,2360,3
|
|
20240814,114100,810864975,2360,2365,2365,2360,86
|
|
20240814,114000,810662010,2360,2360,2360,2360,780
|
|
20240814,113900,808821210,2360,2365,2365,2360,2
|
|
20240814,113800,808816485,2355,2360,2360,2355,211
|
|
20240814,113700,808319415,2365,2360,2365,2360,12
|
|
20240814,113600,808291090,2365,2360,2365,2360,199
|
|
20240814,113500,807821440,2365,2365,2365,2365,0
|
|
20240814,113400,807821440,2365,2365,2365,2365,0
|
|
20240814,113300,807821440,2365,2360,2365,2360,1174
|
|
20240814,113200,805050790,2360,2360,2365,2360,431
|
|
20240814,113100,804031990,2360,2360,2360,2360,6
|
|
20240814,113000,804017830,2365,2360,2365,2360,19
|
|
20240814,112900,803972985,2365,2365,2365,2365,0
|
|
20240814,112800,803972985,2365,2365,2365,2365,166
|
|
20240814,112700,803580395,2365,2365,2365,2365,0
|
|
20240814,112600,803580395,2365,2365,2365,2365,44
|
|
20240814,112500,803476335,2365,2365,2365,2365,0
|
|
20240814,112400,803476335,2365,2365,2365,2365,99
|
|
20240814,112300,803242200,2360,2360,2360,2360,689
|
|
20240814,112200,801616160,2355,2360,2360,2355,138
|
|
20240814,112100,801290770,2360,2360,2360,2360,10
|
|
20240814,112000,801267170,2355,2355,2355,2355,28
|
|
20240814,111900,801201230,2355,2350,2355,2350,366
|
|
20240814,111800,800340125,2355,2350,2355,2350,24
|
|
20240814,111700,800283665,2350,2350,2350,2350,312
|
|
20240814,111600,799550465,2355,2350,2355,2350,213
|
|
20240814,111500,799049910,2365,2360,2365,2355,2911
|
|
20240814,111400,792189485,2365,2355,2365,2355,1011
|
|
20240814,111300,789808480,2365,2365,2365,2360,23
|
|
20240814,111200,789754140,2365,2365,2365,2360,242
|
|
20240814,111100,789182010,2365,2355,2365,2355,2491
|
|
20240814,111000,783303620,2355,2360,2360,2355,1776
|
|
20240814,110900,779112630,2365,2360,2370,2360,1254
|
|
20240814,110800,776152105,2360,2360,2360,2355,770
|
|
20240814,110700,774338640,2360,2360,2360,2360,1421
|
|
20240814,110600,770985080,2360,2360,2360,2355,676
|
|
20240814,110500,769389945,2360,2355,2360,2350,52
|
|
20240814,110400,769267620,2355,2350,2360,2350,4061
|
|
20240814,110300,759723960,2360,2355,2360,2350,137
|
|
20240814,110200,759400975,2355,2345,2355,2345,285
|
|
20240814,110100,758732495,2350,2350,2350,2350,315
|
|
20240814,110000,757992245,2360,2350,2360,2350,1595
|
|
20240814,105900,754230620,2350,2350,2350,2350,1884
|
|
20240814,105800,749803220,2355,2355,2355,2355,4179
|
|
20240814,105700,739961675,2360,2355,2360,2355,356
|
|
20240814,105600,739123180,2360,2365,2365,2360,1661
|
|
20240814,105500,735202780,2365,2365,2370,2360,3276
|
|
20240814,105400,727455075,2370,2370,2370,2365,95
|
|
20240814,105300,727230340,2370,2375,2375,2365,27
|
|
20240814,105200,727166455,2375,2370,2380,2370,1512
|
|
20240814,105100,723575900,2370,2365,2375,2360,5844
|
|
20240814,105000,709759575,2365,2355,2365,2355,4544
|
|
20240814,104900,699043165,2360,2375,2375,2360,11122
|
|
20240814,104800,672721970,2375,2375,2380,2370,1038
|
|
20240814,104700,670256740,2375,2375,2380,2370,3037
|
|
20240814,104600,663043375,2375,2365,2375,2365,7724
|
|
20240814,104500,644744995,2365,2365,2365,2355,230
|
|
20240814,104400,644201255,2365,2365,2365,2355,107
|
|
20240814,104300,643949145,2365,2365,2365,2365,16
|
|
20240814,104200,643911305,2365,2360,2365,2360,956
|
|
20240814,104100,641655110,2360,2360,2360,2360,504
|
|
20240814,104000,640465670,2360,2360,2365,2360,345
|
|
20240814,103900,639650915,2360,2350,2360,2350,7029
|
|
20240814,103800,623094830,2355,2365,2365,2355,5046
|
|
20240814,103700,611196880,2365,2355,2365,2355,1819
|
|
20240814,103600,606911245,2365,2360,2375,2355,17967
|
|
20240814,103500,564407565,2360,2355,2360,2350,1672
|
|
20240814,103400,560470360,2355,2350,2355,2350,8747
|
|
20240814,103300,539898055,2350,2350,2350,2350,1910
|
|
20240814,103200,535409555,2355,2340,2360,2340,7913
|
|
20240814,103100,516791565,2350,2340,2350,2340,2502
|
|
20240814,103000,510919815,2330,2330,2345,2330,8091
|
|
20240814,102900,491961775,2335,2330,2335,2330,32
|
|
20240814,102800,491887205,2330,2330,2330,2325,45
|
|
20240814,102700,491782375,2335,2325,2335,2325,487
|
|
20240814,102600,490650090,2310,2310,2310,2310,0
|
|
20240814,102500,490650090,2310,2310,2325,2310,117
|
|
20240814,102400,490379790,2310,2315,2325,2310,8280
|
|
20240814,102300,471200605,2315,2315,2315,2315,10
|
|
20240814,102200,471177455,2320,2320,2320,2320,714
|
|
20240814,102100,469520975,2325,2325,2325,2325,1
|
|
20240814,102000,469518650,2325,2325,2325,2325,1
|
|
20240814,101900,469516325,2325,2325,2325,2325,0
|
|
20240814,101800,469516325,2325,2325,2325,2325,2
|
|
20240814,101700,469511675,2325,2310,2325,2310,11763
|
|
20240814,101600,442184160,2330,2330,2330,2330,1
|
|
20240814,101500,442181830,2315,2315,2315,2315,1103
|
|
20240814,101400,439628385,2325,2325,2325,2325,915
|
|
20240814,101300,437501010,2330,2315,2330,2315,11
|
|
20240814,101200,437475530,2330,2330,2330,2320,138
|
|
20240814,101100,437155330,2335,2320,2335,2320,4922
|
|
20240814,101000,425696280,2320,2320,2320,2320,789
|
|
20240814,100900,423865800,2320,2320,2325,2320,1027
|
|
20240814,100800,421483025,2320,2320,2320,2320,2
|
|
20240814,100700,421478385,2310,2310,2310,2310,101
|
|
20240814,100600,421245075,2310,2310,2310,2310,41
|
|
20240814,100500,421150365,2310,2310,2310,2310,2501
|
|
20240814,100400,415373055,2315,2315,2315,2315,168
|
|
20240814,100300,414984135,2315,2315,2325,2315,269
|
|
20240814,100200,414361370,2325,2330,2330,2315,1389
|
|
20240814,100100,411144635,2320,2325,2330,2320,28
|
|
20240814,100000,411079535,2330,2330,2330,2320,102
|
|
20240814,095900,410841885,2330,2325,2330,2325,122
|
|
20240814,095800,410557825,2320,2320,2320,2320,65
|
|
20240814,095700,410407025,2320,2320,2320,2320,91
|
|
20240814,095600,410195905,2320,2320,2320,2320,5
|
|
20240814,095500,410184305,2325,2325,2325,2325,10
|
|
20240814,095400,410161055,2330,2330,2330,2330,8
|
|
20240814,095300,410142415,2300,2330,2330,2300,1159
|
|
20240814,095200,407464805,2315,2330,2330,2315,69
|
|
20240814,095100,407305055,2330,2325,2330,2325,101
|
|
20240814,095000,407070225,2330,2320,2330,2320,3
|
|
20240814,094900,407063245,2325,2325,2325,2325,0
|
|
20240814,094800,407063245,2325,2320,2325,2320,1044
|
|
20240814,094700,404640665,2325,2320,2335,2320,2526
|
|
20240814,094600,398757550,2330,2315,2340,2315,3872
|
|
20240814,094500,389761255,2315,2315,2315,2315,90
|
|
20240814,094400,389552905,2320,2300,2320,2300,15420
|
|
20240814,094300,353884430,2300,2305,2305,2300,6
|
|
20240814,094200,353870625,2295,2295,2295,2275,11590
|
|
20240814,094100,327390255,2300,2305,2305,2300,44
|
|
20240814,094000,327289050,2300,2295,2305,2295,380
|
|
20240814,093900,326415050,2300,2300,2300,2290,5201
|
|
20240814,093800,314471495,2295,2305,2305,2295,1304
|
|
20240814,093700,311472525,2305,2305,2305,2295,517
|
|
20240814,093600,310284640,2305,2310,2310,2295,10628
|
|
20240814,093500,285860935,2310,2320,2325,2300,20450
|
|
20240814,093400,238621510,2325,2335,2335,2325,3824
|
|
20240814,093300,229713885,2335,2335,2335,2335,0
|
|
20240814,093200,229713885,2335,2325,2335,2325,1578
|
|
20240814,093100,226044975,2335,2325,2335,2320,5060
|
|
20240814,093000,214289705,2335,2335,2335,2335,352
|
|
20240814,092900,213467785,2330,2335,2335,2325,17244
|
|
20240814,092800,173329490,2335,2350,2350,2335,2422
|
|
20240814,092700,167673030,2350,2345,2350,2340,1615
|
|
20240814,092600,163893350,2350,2350,2350,2340,1346
|
|
20240814,092500,160741750,2350,2345,2350,2345,1181
|
|
20240814,092400,157971180,2350,2350,2350,2345,438
|
|
20240814,092300,156942630,2350,2345,2350,2340,1090
|
|
20240814,092200,154384670,2350,2345,2350,2340,1753
|
|
20240814,092100,150272865,2345,2335,2345,2335,403
|
|
20240814,092000,149327840,2340,2340,2345,2340,2187
|
|
20240814,091900,144205000,2340,2330,2340,2330,15
|
|
20240814,091800,144170030,2340,2335,2340,2330,2423
|
|
20240814,091700,138514310,2340,2355,2355,2340,2499
|
|
20240814,091600,132664750,2355,2340,2355,2330,4881
|
|
20240814,091500,121215330,2340,2330,2340,2330,546
|
|
20240814,091400,119942675,2335,2330,2335,2325,3276
|
|
20240814,091300,112311735,2330,2330,2330,2320,610
|
|
20240814,091200,110895435,2325,2325,2335,2320,3465
|
|
20240814,091100,102846770,2335,2340,2345,2330,1154
|
|
20240814,091000,100152410,2345,2340,2345,2330,2910
|
|
20240814,090900,93353750,2340,2335,2350,2330,6661
|
|
20240814,090800,77806745,2345,2350,2350,2340,8034
|
|
20240814,090700,58986775,2350,2345,2350,2345,350
|
|
20240814,090600,58164280,2345,2355,2355,2345,175
|
|
20240814,090500,57753610,2355,2335,2355,2335,1809
|
|
20240814,090400,53514810,2340,2330,2345,2330,30
|
|
20240814,090300,53444750,2320,2335,2335,2315,15491
|
|
20240814,090200,17461760,2345,2345,2345,2345,12
|
|
20240814,090100,17433620,2350,2350,2350,2320,3138
|
|
20240814,090000,10104340,2330,2365,2365,2330,4282
|