590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,184700,58277487200,3240,3240,3240,3240,97639
|
|
20240814,184600,58277487200,3240,3240,3240,3240,0
|
|
20240814,184500,58277487200,3240,3240,3240,3240,0
|
|
20240814,184400,58277487200,3240,3240,3240,3240,0
|
|
20240814,184300,58277487200,3240,3240,3240,3240,0
|
|
20240814,184200,58277487200,3240,3240,3240,3240,0
|
|
20240814,184100,58277487200,3240,3240,3240,3240,0
|
|
20240814,184000,58277487200,3240,3240,3240,3240,0
|
|
20240814,183900,58277487200,3240,3240,3240,3240,0
|
|
20240814,183800,58277487200,3240,3240,3240,3240,0
|
|
20240814,183700,58277487200,3240,3240,3240,3240,0
|
|
20240814,183600,58277487200,3240,3240,3240,3240,0
|
|
20240814,183500,58277487200,3240,3240,3240,3240,0
|
|
20240814,183400,58277487200,3240,3240,3240,3240,0
|
|
20240814,183300,58277487200,3240,3240,3240,3240,0
|
|
20240814,183200,58277487200,3240,3240,3240,3240,0
|
|
20240814,183100,58277487200,3240,3240,3240,3240,0
|
|
20240814,183000,58277487200,3240,3240,3240,3240,0
|
|
20240814,182900,58277487200,3240,3240,3240,3240,0
|
|
20240814,182800,58277487200,3240,3240,3240,3240,0
|
|
20240814,182700,58277487200,3240,3240,3240,3240,0
|
|
20240814,182600,58277487200,3240,3240,3240,3240,0
|
|
20240814,182500,58277487200,3240,3240,3240,3240,0
|
|
20240814,182400,58277487200,3240,3240,3240,3240,0
|
|
20240814,182300,58277487200,3240,3240,3240,3240,0
|
|
20240814,182200,58277487200,3240,3240,3240,3240,0
|
|
20240814,182100,58277487200,3240,3240,3240,3240,0
|
|
20240814,182000,58277487200,3240,3240,3240,3240,0
|
|
20240814,181900,58277487200,3240,3240,3240,3240,0
|
|
20240814,181800,58277487200,3240,3240,3240,3240,0
|
|
20240814,181700,58277487200,3240,3240,3240,3240,97639
|
|
20240814,181600,58277487200,3240,3240,3240,3240,0
|
|
20240814,181500,58277487200,3240,3240,3240,3240,0
|
|
20240814,181400,58277487200,3240,3240,3240,3240,0
|
|
20240814,181300,58277487200,3240,3240,3240,3240,0
|
|
20240814,181200,58277487200,3240,3240,3240,3240,0
|
|
20240814,181100,58277487200,3240,3240,3240,3240,0
|
|
20240814,181000,58277487200,3240,3240,3240,3240,0
|
|
20240814,180900,58277487200,3240,3240,3240,3240,0
|
|
20240814,180800,58277487200,3240,3240,3240,3240,0
|
|
20240814,180700,58277487200,3240,3240,3240,3240,0
|
|
20240814,180600,58277487200,3240,3240,3240,3240,0
|
|
20240814,180500,58277487200,3240,3240,3240,3240,0
|
|
20240814,180400,58277487200,3240,3240,3240,3240,0
|
|
20240814,180300,58277487200,3240,3240,3240,3240,0
|
|
20240814,180200,58277487200,3240,3240,3240,3240,0
|
|
20240814,180100,58277487200,3240,3240,3240,3240,0
|
|
20240814,180000,58277487200,3240,3240,3240,3240,0
|
|
20240814,175900,58277487200,3240,3240,3240,3240,0
|
|
20240814,175800,58277487200,3240,3240,3240,3240,0
|
|
20240814,175700,58277487200,3240,3240,3240,3240,0
|
|
20240814,175600,58277487200,3240,3240,3240,3240,0
|
|
20240814,175500,58277487200,3240,3240,3240,3240,0
|
|
20240814,175400,58277487200,3240,3240,3240,3240,0
|
|
20240814,175300,58277487200,3240,3240,3240,3240,0
|
|
20240814,175200,58277487200,3240,3240,3240,3240,0
|
|
20240814,175100,58277487200,3240,3240,3240,3240,0
|
|
20240814,175000,58277487200,3240,3240,3240,3240,0
|
|
20240814,174900,58277487200,3240,3240,3240,3240,0
|
|
20240814,174800,58277487200,3240,3240,3240,3240,0
|
|
20240814,174700,58277487200,3240,3240,3240,3240,97639
|
|
20240814,174600,58277487200,3240,3240,3240,3240,0
|
|
20240814,174500,58277487200,3240,3240,3240,3240,0
|
|
20240814,174400,58277487200,3240,3240,3240,3240,0
|
|
20240814,174300,58277487200,3240,3240,3240,3240,0
|
|
20240814,174200,58277487200,3240,3240,3240,3240,0
|
|
20240814,174100,58277487200,3240,3240,3240,3240,0
|
|
20240814,174000,58277487200,3240,3240,3240,3240,0
|
|
20240814,173900,58277487200,3240,3240,3240,3240,0
|
|
20240814,173800,58277487200,3240,3240,3240,3240,0
|
|
20240814,173700,58277487200,3240,3240,3240,3240,0
|
|
20240814,173600,58277487200,3240,3240,3240,3240,0
|
|
20240814,173500,58277487200,3240,3240,3240,3240,0
|
|
20240814,173400,58277487200,3240,3240,3240,3240,0
|
|
20240814,173300,58277487200,3240,3240,3240,3240,0
|
|
20240814,173200,58277487200,3240,3240,3240,3240,0
|
|
20240814,173100,58277487200,3240,3240,3240,3240,0
|
|
20240814,173000,58277487200,3240,3240,3240,3240,0
|
|
20240814,172900,58277487200,3240,3240,3240,3240,0
|
|
20240814,172800,58277487200,3240,3240,3240,3240,0
|
|
20240814,172700,58277487200,3240,3240,3240,3240,0
|
|
20240814,172600,58277487200,3240,3240,3240,3240,0
|
|
20240814,172500,58277487200,3240,3240,3240,3240,0
|
|
20240814,172400,58277487200,3240,3240,3240,3240,0
|
|
20240814,172300,58277487200,3240,3240,3240,3240,0
|
|
20240814,172200,58277487200,3240,3240,3240,3240,0
|
|
20240814,172100,58277487200,3240,3240,3240,3240,0
|
|
20240814,172000,58277487200,3240,3240,3240,3240,0
|
|
20240814,171900,58277487200,3240,3240,3240,3240,0
|
|
20240814,171800,58277487200,3240,3240,3240,3240,0
|
|
20240814,171700,58277487200,3240,3240,3240,3240,97639
|
|
20240814,171600,58277487200,3240,3240,3240,3240,0
|
|
20240814,171500,58277487200,3240,3240,3240,3240,0
|
|
20240814,171400,58277487200,3240,3240,3240,3240,0
|
|
20240814,171300,58277487200,3240,3240,3240,3240,0
|
|
20240814,171200,58277487200,3240,3240,3240,3240,0
|
|
20240814,171100,58277487200,3240,3240,3240,3240,0
|
|
20240814,171000,58277487200,3240,3240,3240,3240,0
|
|
20240814,170900,58277487200,3240,3240,3240,3240,0
|
|
20240814,170800,58277487200,3240,3240,3240,3240,0
|
|
20240814,170700,58277487200,3240,3240,3240,3240,0
|
|
20240814,170600,58277487200,3240,3240,3240,3240,0
|
|
20240814,170500,58277487200,3240,3240,3240,3240,0
|
|
20240814,170400,58277487200,3240,3240,3240,3240,0
|
|
20240814,170300,58277487200,3240,3240,3240,3240,0
|
|
20240814,170200,58277487200,3240,3240,3240,3240,0
|
|
20240814,170100,58277487200,3240,3240,3240,3240,0
|
|
20240814,170000,58277487200,3240,3240,3240,3240,0
|
|
20240814,165900,58277487200,3240,3240,3240,3240,0
|
|
20240814,165800,58277487200,3240,3240,3240,3240,0
|
|
20240814,165700,58277487200,3240,3240,3240,3240,0
|
|
20240814,165600,58277487200,3240,3240,3240,3240,0
|
|
20240814,165500,58277487200,3240,3240,3240,3240,0
|
|
20240814,165400,58277487200,3240,3240,3240,3240,0
|
|
20240814,165300,58277487200,3240,3240,3240,3240,0
|
|
20240814,165200,58277487200,3240,3240,3240,3240,0
|
|
20240814,165100,58277487200,3240,3240,3240,3240,0
|
|
20240814,165000,58277487200,3240,3240,3240,3240,0
|
|
20240814,164900,58277487200,3240,3240,3240,3240,0
|
|
20240814,164800,58277487200,3240,3240,3240,3240,0
|
|
20240814,164700,58277487200,3240,3240,3240,3240,97639
|
|
20240814,164600,58277487200,3240,3240,3240,3240,0
|
|
20240814,164500,58277487200,3240,3240,3240,3240,0
|
|
20240814,164400,58277487200,3240,3240,3240,3240,0
|
|
20240814,164300,58277487200,3240,3240,3240,3240,0
|
|
20240814,164200,58277487200,3240,3240,3240,3240,0
|
|
20240814,164100,58277487200,3240,3240,3240,3240,0
|
|
20240814,164000,58277487200,3240,3240,3240,3240,0
|
|
20240814,163900,58277487200,3240,3240,3240,3240,0
|
|
20240814,163800,58277487200,3240,3240,3240,3240,0
|
|
20240814,163700,58277487200,3240,3240,3240,3240,0
|
|
20240814,163600,58277487200,3240,3240,3240,3240,0
|
|
20240814,163500,58277487200,3240,3240,3240,3240,0
|
|
20240814,163400,58277487200,3240,3240,3240,3240,0
|
|
20240814,163300,58277487200,3240,3240,3240,3240,0
|
|
20240814,163200,58277487200,3240,3240,3240,3240,0
|
|
20240814,163100,58277487200,3240,3240,3240,3240,0
|
|
20240814,163000,58277487200,3240,3240,3240,3240,0
|
|
20240814,162900,58277487200,3240,3240,3240,3240,0
|
|
20240814,162800,58277487200,3240,3240,3240,3240,0
|
|
20240814,162700,58277487200,3240,3240,3240,3240,0
|
|
20240814,162600,58277487200,3240,3240,3240,3240,0
|
|
20240814,162500,58277487200,3240,3240,3240,3240,0
|
|
20240814,162400,58277487200,3240,3240,3240,3240,0
|
|
20240814,162300,58277487200,3240,3240,3240,3240,0
|
|
20240814,162200,58277487200,3240,3240,3240,3240,0
|
|
20240814,162100,58277487200,3240,3240,3240,3240,0
|
|
20240814,162000,58277487200,3240,3240,3240,3240,0
|
|
20240814,161900,58277487200,3240,3240,3240,3240,0
|
|
20240814,161800,58277487200,3240,3240,3240,3240,0
|
|
20240814,161700,58277487200,3240,3240,3240,3240,97639
|
|
20240814,161600,58277487200,3240,3240,3240,3240,0
|
|
20240814,161500,58277487200,3240,3240,3240,3240,0
|
|
20240814,161400,58277487200,3240,3240,3240,3240,0
|
|
20240814,161300,58277487200,3240,3240,3240,3240,0
|
|
20240814,161200,58277487200,3240,3240,3240,3240,0
|
|
20240814,161100,58277487200,3240,3240,3240,3240,0
|
|
20240814,161000,58277487200,3240,3240,3240,3240,0
|
|
20240814,160900,58277487200,3240,3240,3240,3240,0
|
|
20240814,160800,58277487200,3240,3240,3240,3240,0
|
|
20240814,160700,58277487200,3240,3240,3240,3240,0
|
|
20240814,160600,58277487200,3240,3240,3240,3240,0
|
|
20240814,160500,58277487200,3240,3240,3240,3240,0
|
|
20240814,160400,58277487200,3240,3240,3240,3240,0
|
|
20240814,160300,58277487200,3240,3240,3240,3240,0
|
|
20240814,160200,58277487200,3240,3240,3240,3240,0
|
|
20240814,160100,58277487200,3240,3240,3240,3240,0
|
|
20240814,160000,58277487200,3240,3240,3240,3240,0
|
|
20240814,155900,58277487200,3240,3240,3240,3240,0
|
|
20240814,155800,58277487200,3240,3240,3240,3240,0
|
|
20240814,155700,58277487200,3240,3240,3240,3240,0
|
|
20240814,155600,58277487200,3240,3240,3240,3240,0
|
|
20240814,155500,58277487200,3240,3240,3240,3240,0
|
|
20240814,155400,58277487200,3240,3240,3240,3240,0
|
|
20240814,155300,58277487200,3240,3240,3240,3240,0
|
|
20240814,155200,58277487200,3240,3240,3240,3240,0
|
|
20240814,155100,58277487200,3240,3240,3240,3240,0
|
|
20240814,155000,58277487200,3240,3240,3240,3240,0
|
|
20240814,154900,58277487200,3240,3240,3240,3240,0
|
|
20240814,154800,58277487200,3240,3240,3240,3240,0
|
|
20240814,154700,58277487200,3240,3240,3240,3240,97639
|
|
20240814,154600,58277487200,3240,3240,3240,3240,0
|
|
20240814,154500,58277487200,3240,3240,3240,3240,0
|
|
20240814,154400,58277487200,3240,3240,3240,3240,0
|
|
20240814,154300,58277487200,3240,3240,3240,3240,0
|
|
20240814,154200,58277487200,3240,3240,3240,3240,0
|
|
20240814,154100,58277487200,3240,3240,3240,3240,0
|
|
20240814,154000,58277487200,3240,3240,3240,3240,0
|
|
20240814,153900,58277487200,3240,3240,3240,3240,0
|
|
20240814,153800,58277487200,3240,3240,3240,3240,0
|
|
20240814,153700,58277487200,3240,3240,3240,3240,0
|
|
20240814,153600,58277487200,3240,3240,3240,3240,0
|
|
20240814,153500,58277487200,3240,3240,3240,3240,0
|
|
20240814,153400,58277487200,3240,3240,3240,3240,0
|
|
20240814,153300,58277487200,3240,3240,3240,3240,0
|
|
20240814,153200,58277487200,3240,3240,3240,3240,0
|
|
20240814,153100,58277487200,3240,3240,3240,3240,0
|
|
20240814,153000,58277487200,3240,3240,3240,3240,97639
|
|
20240814,152900,57961136840,3250,3250,3250,3250,0
|
|
20240814,152800,57961136840,3250,3250,3250,3250,0
|
|
20240814,152700,57961136840,3250,3250,3250,3250,0
|
|
20240814,152600,57961136840,3250,3250,3250,3250,0
|
|
20240814,152500,57961136840,3250,3250,3250,3250,0
|
|
20240814,152400,57961136840,3250,3250,3250,3250,0
|
|
20240814,152300,57961136840,3250,3250,3250,3250,0
|
|
20240814,152200,57961136840,3250,3250,3250,3250,0
|
|
20240814,152100,57961136840,3250,3250,3250,3250,0
|
|
20240814,152000,57961136840,3250,3250,3250,3250,0
|
|
20240814,151900,57961136840,3250,3250,3250,3240,21893
|
|
20240814,151800,57890094205,3245,3250,3250,3245,8733
|
|
20240814,151700,57861731450,3250,3245,3250,3240,27247
|
|
20240814,151600,57773291140,3245,3245,3250,3240,3149
|
|
20240814,151500,57763071700,3245,3250,3250,3240,8294
|
|
20240814,151400,57736156265,3245,3250,3250,3245,25398
|
|
20240814,151300,57653679230,3250,3245,3250,3240,12263
|
|
20240814,151200,57613897710,3245,3245,3245,3240,9895
|
|
20240814,151100,57581820845,3240,3245,3245,3240,15517
|
|
20240814,151000,57531524890,3245,3245,3245,3240,4885
|
|
20240814,150900,57515681865,3245,3245,3245,3240,2070
|
|
20240814,150800,57508965605,3245,3245,3250,3240,9835
|
|
20240814,150700,57477057580,3245,3245,3245,3245,2487
|
|
20240814,150600,57468987265,3240,3240,3245,3240,4712
|
|
20240814,150500,57453713605,3240,3250,3250,3240,5706
|
|
20240814,150400,57435203830,3250,3245,3250,3240,5842
|
|
20240814,150300,57416251510,3245,3250,3250,3245,2016
|
|
20240814,150200,57409702050,3245,3250,3250,3245,4524
|
|
20240814,150100,57395000305,3245,3245,3255,3245,3451
|
|
20240814,150000,57383786440,3245,3235,3245,3235,9946
|
|
20240814,145900,57351550985,3240,3230,3240,3230,12985
|
|
20240814,145800,57309559685,3230,3235,3235,3230,6398
|
|
20240814,145700,57288878255,3235,3240,3240,3235,12415
|
|
20240814,145600,57248708855,3240,3235,3240,3235,6075
|
|
20240814,145500,57229053100,3230,3230,3240,3230,15630
|
|
20240814,145400,57178509340,3230,3240,3240,3230,11065
|
|
20240814,145300,57142719900,3240,3240,3240,3235,15168
|
|
20240814,145200,57093646970,3240,3240,3245,3235,16177
|
|
20240814,145100,57041236875,3240,3245,3250,3240,6801
|
|
20240814,145000,57019183695,3245,3250,3255,3245,8518
|
|
20240814,144900,56991506845,3250,3250,3250,3245,9461
|
|
20240814,144800,56960804780,3250,3245,3250,3245,7026
|
|
20240814,144700,56938003720,3250,3250,3255,3245,9860
|
|
20240814,144600,56905961560,3250,3260,3265,3250,23200
|
|
20240814,144500,56830451935,3260,3265,3265,3260,9451
|
|
20240814,144400,56799637165,3265,3260,3265,3260,3529
|
|
20240814,144300,56788123695,3260,3260,3265,3260,10024
|
|
20240814,144200,56755427975,3260,3255,3265,3255,6936
|
|
20240814,144100,56732816030,3260,3260,3260,3255,8502
|
|
20240814,144000,56705101270,3260,3260,3260,3255,2127
|
|
20240814,143900,56698174675,3260,3255,3260,3255,1793
|
|
20240814,143800,56692334150,3260,3255,3260,3255,4504
|
|
20240814,143700,56677669390,3255,3255,3260,3255,432
|
|
20240814,143600,56676262875,3255,3250,3255,3250,7242
|
|
20240814,143500,56652712280,3245,3250,3250,3245,2241
|
|
20240814,143400,56645429460,3250,3250,3255,3250,6893
|
|
20240814,143300,56623027095,3255,3255,3255,3250,2693
|
|
20240814,143200,56614273540,3255,3255,3255,3250,3688
|
|
20240814,143100,56602286660,3250,3260,3260,3250,14036
|
|
20240814,143000,56556578780,3260,3265,3265,3260,3825
|
|
20240814,142900,56544095155,3260,3270,3270,3260,15085
|
|
20240814,142800,56494854785,3270,3265,3270,3260,14508
|
|
20240814,142700,56447466235,3265,3250,3265,3250,10178
|
|
20240814,142600,56414290680,3255,3255,3255,3250,1421
|
|
20240814,142500,56409666595,3250,3250,3250,3245,4928
|
|
20240814,142400,56393662740,3245,3245,3250,3245,4256
|
|
20240814,142300,56379848400,3245,3245,3250,3240,5134
|
|
20240814,142200,56363183350,3240,3245,3250,3240,5539
|
|
20240814,142100,56345211250,3245,3245,3245,3240,1633
|
|
20240814,142000,56339913470,3240,3245,3245,3240,5321
|
|
20240814,141900,56322669665,3245,3240,3245,3240,12160
|
|
20240814,141800,56283238620,3245,3240,3245,3235,539
|
|
20240814,141700,56281490560,3240,3245,3245,3240,8178
|
|
20240814,141600,56254987600,3245,3240,3245,3235,1358
|
|
20240814,141500,56250587595,3235,3245,3245,3235,2071
|
|
20240814,141400,56243878225,3245,3255,3255,3245,2626
|
|
20240814,141300,56235353360,3255,3255,3260,3245,8986
|
|
20240814,141200,56206134810,3260,3245,3260,3245,13619
|
|
20240814,141100,56161835645,3245,3230,3245,3230,20407
|
|
20240814,141000,56095711895,3230,3235,3235,3230,2038
|
|
20240814,140900,56089124790,3240,3230,3240,3225,10831
|
|
20240814,140800,56054129495,3230,3230,3230,3230,3066
|
|
20240814,140700,56044226315,3230,3230,3235,3225,3880
|
|
20240814,140600,56031696485,3230,3235,3235,3230,2065
|
|
20240814,140500,56025022595,3235,3235,3235,3230,3088
|
|
20240814,140400,56015038020,3235,3240,3240,3235,1721
|
|
20240814,140300,56009470310,3235,3235,3240,3230,6358
|
|
20240814,140200,55988900660,3235,3235,3240,3235,2549
|
|
20240814,140100,55980654285,3235,3235,3240,3230,1781
|
|
20240814,140000,55974893305,3230,3235,3235,3230,7875
|
|
20240814,135900,55949446730,3235,3230,3240,3230,1086
|
|
20240814,135800,55945934585,3230,3230,3240,3230,12014
|
|
20240814,135700,55907103740,3230,3235,3240,3230,5268
|
|
20240814,135600,55890068395,3235,3235,3235,3230,2081
|
|
20240814,135500,55883337815,3235,3235,3240,3230,7167
|
|
20240814,135400,55860162450,3240,3235,3240,3235,2463
|
|
20240814,135300,55852193175,3240,3240,3240,3235,2981
|
|
20240814,135200,55842543505,3240,3245,3245,3240,5246
|
|
20240814,135100,55825543310,3245,3240,3245,3240,2377
|
|
20240814,135000,55817834820,3245,3235,3245,3235,3032
|
|
20240814,134900,55808012650,3240,3240,3240,3235,4605
|
|
20240814,134800,55793114220,3235,3245,3245,3235,5645
|
|
20240814,134700,55774834855,3245,3245,3250,3245,3386
|
|
20240814,134600,55763844980,3245,3245,3250,3245,581
|
|
20240814,134500,55761959550,3250,3255,3255,3250,4551
|
|
20240814,134400,55747167110,3255,3245,3260,3245,1744
|
|
20240814,134300,55741493260,3245,3250,3260,3245,5431
|
|
20240814,134200,55723816755,3255,3240,3255,3240,26607
|
|
20240814,134100,55637249020,3235,3235,3240,3230,4001
|
|
20240814,134000,55624307335,3235,3235,3245,3230,25367
|
|
20240814,133900,55542232720,3240,3255,3255,3235,24411
|
|
20240814,133800,55463109900,3250,3250,3255,3250,4669
|
|
20240814,133700,55447934225,3260,3260,3260,3250,5475
|
|
20240814,133600,55430130280,3260,3260,3260,3250,13127
|
|
20240814,133500,55387401675,3255,3260,3260,3255,11841
|
|
20240814,133400,55348802020,3260,3250,3260,3250,26621
|
|
20240814,133300,55262139785,3250,3245,3250,3245,3571
|
|
20240814,133200,55250545495,3250,3250,3250,3240,8283
|
|
20240814,133100,55223666950,3250,3250,3250,3245,3841
|
|
20240814,133000,55211190790,3245,3245,3250,3245,2815
|
|
20240814,132900,55202053705,3250,3245,3250,3240,12299
|
|
20240814,132800,55162150675,3240,3240,3245,3235,24879
|
|
20240814,132700,55081559295,3245,3250,3250,3240,21772
|
|
20240814,132600,55010919485,3250,3255,3255,3250,6026
|
|
20240814,132500,54991334885,3250,3255,3255,3250,15358
|
|
20240814,132400,54941412075,3255,3255,3255,3250,8944
|
|
20240814,132300,54912323110,3255,3255,3255,3250,8219
|
|
20240814,132200,54885584760,3255,3255,3255,3250,17974
|
|
20240814,132100,54827116835,3255,3255,3260,3250,12525
|
|
20240814,132000,54786349445,3255,3260,3260,3255,8861
|
|
20240814,131900,54757496735,3260,3255,3260,3250,7130
|
|
20240814,131800,54734289680,3255,3255,3255,3250,12132
|
|
20240814,131700,54694846055,3250,3255,3260,3250,19415
|
|
20240814,131600,54631651955,3255,3265,3265,3255,6521
|
|
20240814,131500,54610392835,3265,3265,3265,3260,7480
|
|
20240814,131400,54586000455,3255,3260,3260,3255,10782
|
|
20240814,131300,54550866640,3260,3255,3265,3255,8561
|
|
20240814,131200,54522976775,3255,3265,3265,3255,6106
|
|
20240814,131100,54503080925,3265,3260,3265,3260,4410
|
|
20240814,131000,54488701585,3260,3265,3270,3255,46397
|
|
20240814,130900,54337564470,3265,3265,3275,3260,12048
|
|
20240814,130800,54298235885,3265,3275,3280,3265,6422
|
|
20240814,130700,54277224060,3275,3280,3280,3270,4551
|
|
20240814,130600,54262316160,3280,3265,3280,3265,13276
|
|
20240814,130500,54218885205,3265,3265,3270,3255,85414
|
|
20240814,130400,53940156560,3270,3275,3275,3265,23680
|
|
20240814,130300,53862740125,3275,3280,3280,3275,6564
|
|
20240814,130200,53841240725,3275,3280,3280,3270,3725
|
|
20240814,130100,53829044470,3280,3275,3280,3270,15510
|
|
20240814,130000,53778273450,3270,3275,3280,3270,7076
|
|
20240814,125900,53755099840,3275,3285,3285,3275,8661
|
|
20240814,125800,53726704380,3285,3290,3295,3285,11917
|
|
20240814,125700,53687545795,3290,3285,3295,3285,2822
|
|
20240814,125600,53678262755,3285,3285,3295,3285,6548
|
|
20240814,125500,53656750080,3295,3290,3295,3280,10618
|
|
20240814,125400,53621827705,3295,3285,3295,3285,7073
|
|
20240814,125300,53598545295,3285,3280,3285,3275,6765
|
|
20240814,125200,53576361445,3280,3285,3285,3280,15627
|
|
20240814,125100,53525095770,3285,3300,3300,3280,13668
|
|
20240814,125000,53480176935,3295,3300,3305,3285,7690
|
|
20240814,124900,53454861315,3295,3300,3305,3295,11674
|
|
20240814,124800,53416333460,3300,3320,3320,3300,17159
|
|
20240814,124700,53359530420,3315,3310,3315,3305,27944
|
|
20240814,124600,53267018010,3305,3295,3310,3295,23877
|
|
20240814,124500,53188162295,3285,3290,3300,3285,11165
|
|
20240814,124400,53151420575,3290,3295,3300,3285,7940
|
|
20240814,124300,53125281860,3295,3295,3300,3290,10548
|
|
20240814,124200,53090537670,3300,3275,3300,3275,17652
|
|
20240814,124100,53032519035,3280,3285,3285,3270,52743
|
|
20240814,124000,52859831830,3285,3285,3290,3280,13906
|
|
20240814,123900,52814203895,3280,3280,3290,3280,13232
|
|
20240814,123800,52770776360,3280,3285,3290,3280,28558
|
|
20240814,123700,52676988575,3285,3295,3295,3285,23893
|
|
20240814,123600,52598419690,3290,3300,3300,3290,30026
|
|
20240814,123500,52499433605,3300,3300,3305,3300,10123
|
|
20240814,123400,52466007640,3305,3305,3305,3300,5706
|
|
20240814,123300,52447176180,3300,3305,3305,3300,3597
|
|
20240814,123200,52435302905,3305,3305,3310,3305,6173
|
|
20240814,123100,52414898895,3305,3310,3310,3300,10943
|
|
20240814,123000,52378751575,3310,3310,3310,3305,9520
|
|
20240814,122900,52347275235,3310,3315,3315,3310,8365
|
|
20240814,122800,52319584550,3315,3315,3320,3310,5666
|
|
20240814,122700,52300806495,3315,3310,3315,3310,2579
|
|
20240814,122600,52292269160,3310,3305,3310,3305,9117
|
|
20240814,122500,52262120330,3305,3300,3305,3295,16958
|
|
20240814,122400,52206100580,3300,3300,3305,3300,4029
|
|
20240814,122300,52192804035,3300,3295,3305,3295,11099
|
|
20240814,122200,52156190490,3295,3300,3305,3295,5822
|
|
20240814,122100,52136983575,3300,3300,3300,3295,22680
|
|
20240814,122000,52062195695,3300,3305,3305,3300,10200
|
|
20240814,121900,52028516005,3305,3305,3310,3300,10501
|
|
20240814,121800,51993823840,3310,3300,3310,3300,14856
|
|
20240814,121700,51944747535,3300,3310,3315,3300,71681
|
|
20240814,121600,51707898490,3315,3325,3325,3310,14460
|
|
20240814,121500,51659940205,3320,3325,3330,3320,3708
|
|
20240814,121400,51647609535,3325,3330,3335,3320,4180
|
|
20240814,121300,51633712990,3335,3325,3335,3320,8551
|
|
20240814,121200,51605235460,3325,3325,3325,3320,1756
|
|
20240814,121100,51599402135,3325,3325,3330,3320,3113
|
|
20240814,121000,51589051960,3320,3315,3330,3315,3205
|
|
20240814,120900,51578405275,3315,3315,3325,3310,8231
|
|
20240814,120800,51551109525,3315,3320,3320,3310,14629
|
|
20240814,120700,51502611600,3320,3320,3320,3315,1648
|
|
20240814,120600,51497147415,3320,3320,3325,3315,5486
|
|
20240814,120500,51478954635,3320,3315,3325,3315,2200
|
|
20240814,120400,51471652735,3320,3315,3320,3310,4518
|
|
20240814,120300,51456675560,3315,3310,3315,3310,15224
|
|
20240814,120200,51406279505,3315,3315,3320,3310,16259
|
|
20240814,120100,51352398310,3315,3315,3325,3310,24595
|
|
20240814,120000,51270929785,3325,3330,3330,3315,38383
|
|
20240814,115900,51143350660,3335,3325,3335,3320,9085
|
|
20240814,115800,51113115980,3325,3330,3330,3320,18090
|
|
20240814,115700,51052992665,3330,3330,3335,3325,23575
|
|
20240814,115600,50974565320,3330,3345,3345,3325,6082
|
|
20240814,115500,50954301095,3330,3350,3350,3330,38123
|
|
20240814,115400,50827107860,3345,3345,3350,3345,6199
|
|
20240814,115300,50806372060,3345,3345,3350,3345,5269
|
|
20240814,115200,50788746950,3345,3345,3345,3340,4229
|
|
20240814,115100,50774619025,3340,3340,3345,3340,7900
|
|
20240814,115000,50748230650,3340,3345,3345,3340,5378
|
|
20240814,114900,50730264655,3340,3345,3350,3340,12741
|
|
20240814,114800,50687659570,3345,3345,3350,3345,5103
|
|
20240814,114700,50670589985,3350,3350,3350,3345,15145
|
|
20240814,114600,50619865630,3350,3350,3350,3345,3969
|
|
20240814,114500,50606573890,3350,3355,3355,3350,4542
|
|
20240814,114400,50591353415,3350,3350,3355,3350,3098
|
|
20240814,114300,50580972865,3350,3350,3355,3350,6770
|
|
20240814,114200,50558289460,3350,3350,3355,3345,4931
|
|
20240814,114100,50541776585,3355,3345,3355,3345,3837
|
|
20240814,114000,50528920955,3355,3360,3360,3340,20209
|
|
20240814,113900,50461285285,3355,3355,3360,3350,7702
|
|
20240814,113800,50435453080,3355,3360,3365,3355,4641
|
|
20240814,113700,50419857235,3365,3365,3365,3360,7061
|
|
20240814,113600,50396112725,3365,3360,3370,3360,37089
|
|
20240814,113500,50271326960,3360,3360,3360,3355,8452
|
|
20240814,113400,50242948235,3360,3350,3360,3350,4683
|
|
20240814,113300,50227230615,3350,3355,3360,3350,15087
|
|
20240814,113200,50176553225,3355,3350,3365,3345,39967
|
|
20240814,113100,50042438940,3350,3340,3355,3335,11396
|
|
20240814,113000,50004356930,3340,3330,3345,3325,13735
|
|
20240814,112900,49958620855,3350,3350,3350,3330,43304
|
|
20240814,112800,49813946290,3340,3345,3350,3340,8114
|
|
20240814,112700,49786835245,3340,3340,3345,3335,3201
|
|
20240814,112600,49776143525,3340,3340,3345,3335,5270
|
|
20240814,112500,49758546685,3340,3345,3350,3340,2020
|
|
20240814,112400,49751787665,3350,3345,3350,3340,9595
|
|
20240814,112300,49719706745,3350,3345,3355,3340,24893
|
|
20240814,112200,49636530185,3340,3350,3355,3340,19884
|
|
20240814,112100,49569996425,3350,3365,3365,3350,44691
|
|
20240814,112000,49419988245,3365,3365,3365,3360,11093
|
|
20240814,111900,49382663685,3365,3355,3365,3350,30402
|
|
20240814,111800,49280533220,3355,3355,3360,3350,7130
|
|
20240814,111700,49256611380,3350,3350,3360,3350,17512
|
|
20240814,111600,49197865180,3355,3355,3360,3345,18293
|
|
20240814,111500,49136489580,3350,3345,3355,3345,13087
|
|
20240814,111400,49092670995,3350,3355,3355,3345,13837
|
|
20240814,111300,49046321245,3355,3360,3360,3355,7162
|
|
20240814,111200,49022269375,3355,3365,3365,3350,22490
|
|
20240814,111100,48946677785,3365,3355,3365,3355,27691
|
|
20240814,111000,48853608095,3355,3350,3360,3345,15462
|
|
20240814,110900,48801771070,3345,3350,3350,3345,18509
|
|
20240814,110800,48739837600,3350,3355,3355,3345,9148
|
|
20240814,110700,48709191550,3350,3350,3355,3350,13592
|
|
20240814,110600,48663643700,3350,3345,3350,3340,5792
|
|
20240814,110500,48644256715,3345,3345,3355,3345,30369
|
|
20240814,110400,48542542630,3350,3360,3360,3340,26292
|
|
20240814,110300,48454481675,3360,3340,3360,3340,17654
|
|
20240814,110200,48395357360,3340,3330,3340,3325,15233
|
|
20240814,110100,48344603600,3330,3335,3335,3325,17791
|
|
20240814,110000,48285374225,3335,3340,3340,3335,8874
|
|
20240814,105900,48255773780,3335,3325,3345,3320,37690
|
|
20240814,105800,48130202085,3325,3340,3340,3325,35973
|
|
20240814,105700,48010353365,3340,3335,3345,3335,5319
|
|
20240814,105600,47992596965,3335,3345,3345,3335,21157
|
|
20240814,105500,47921974700,3340,3355,3355,3340,10070
|
|
20240814,105400,47888288095,3355,3355,3360,3350,11997
|
|
20240814,105300,47848053085,3360,3360,3360,3355,5798
|
|
20240814,105200,47828579465,3360,3360,3365,3350,15603
|
|
20240814,105100,47776133415,3365,3350,3370,3345,21944
|
|
20240814,105000,47702419320,3345,3345,3355,3340,20121
|
|
20240814,104900,47635032950,3345,3355,3355,3345,27028
|
|
20240814,104800,47544541460,3350,3360,3365,3350,22192
|
|
20240814,104700,47470035835,3360,3375,3375,3355,28573
|
|
20240814,104600,47373889500,3375,3350,3380,3350,118808
|
|
20240814,104500,46973600225,3350,3355,3360,3350,18784
|
|
20240814,104400,46910549485,3355,3360,3360,3355,23666
|
|
20240814,104300,46831069715,3360,3350,3360,3350,23197
|
|
20240814,104200,46753289630,3355,3355,3360,3345,12143
|
|
20240814,104100,46712592000,3350,3355,3360,3345,18828
|
|
20240814,104000,46649442105,3355,3345,3355,3345,37440
|
|
20240814,103900,46524054615,3345,3345,3350,3335,12738
|
|
20240814,103800,46481475355,3340,3350,3360,3340,27439
|
|
20240814,103700,46389742035,3355,3360,3365,3340,38844
|
|
20240814,103600,46259621730,3350,3360,3370,3350,68890
|
|
20240814,103500,46027962460,3355,3350,3360,3340,45708
|
|
20240814,103400,45874764980,3355,3370,3370,3345,80170
|
|
20240814,103300,45605237495,3365,3345,3375,3340,194764
|
|
20240814,103200,44951058360,3340,3330,3350,3330,81979
|
|
20240814,103100,44677110255,3330,3320,3340,3315,70347
|
|
20240814,103000,44442876705,3320,3310,3335,3300,83343
|
|
20240814,102900,44166158555,3305,3305,3310,3300,17033
|
|
20240814,102800,44109880875,3305,3290,3305,3285,15389
|
|
20240814,102700,44059110855,3290,3290,3295,3280,53646
|
|
20240814,102600,43882796255,3290,3290,3300,3290,44954
|
|
20240814,102500,43734858110,3290,3305,3305,3290,28866
|
|
20240814,102400,43639728995,3305,3305,3310,3295,36273
|
|
20240814,102300,43519942590,3305,3315,3320,3305,24159
|
|
20240814,102200,43439893470,3315,3300,3315,3295,48966
|
|
20240814,102100,43278006825,3305,3300,3310,3290,44431
|
|
20240814,102000,43131321360,3300,3285,3300,3280,49196
|
|
20240814,101900,42969554875,3285,3280,3305,3280,96937
|
|
20240814,101800,42650576285,3280,3315,3320,3280,190047
|
|
20240814,101700,42023796565,3315,3320,3320,3315,56248
|
|
20240814,101600,41837271020,3320,3320,3325,3315,20010
|
|
20240814,101500,41770855260,3315,3330,3330,3310,65778
|
|
20240814,101400,41552574335,3320,3320,3330,3320,28582
|
|
20240814,101300,41457535375,3325,3315,3330,3310,51963
|
|
20240814,101200,41285137920,3320,3325,3330,3310,124995
|
|
20240814,101100,40870836245,3320,3325,3335,3320,33725
|
|
20240814,101000,40758719955,3330,3335,3340,3325,34763
|
|
20240814,100900,40642907940,3330,3320,3335,3320,48006
|
|
20240814,100800,40483194640,3325,3330,3335,3315,58928
|
|
20240814,100700,40287448690,3330,3340,3345,3325,42448
|
|
20240814,100600,40146008035,3340,3360,3365,3335,106020
|
|
20240814,100500,39790717425,3365,3365,3365,3355,116387
|
|
20240814,100400,39399578605,3365,3345,3365,3345,129937
|
|
20240814,100300,38963731570,3350,3320,3355,3320,101372
|
|
20240814,100200,38625188855,3325,3315,3330,3310,54820
|
|
20240814,100100,38443261235,3315,3325,3330,3315,36008
|
|
20240814,100000,38323652750,3330,3335,3335,3325,14046
|
|
20240814,095900,38276898405,3330,3325,3335,3320,28585
|
|
20240814,095800,38181826905,3325,3340,3345,3325,27227
|
|
20240814,095700,38091032230,3335,3345,3350,3335,29626
|
|
20240814,095600,37992052790,3350,3335,3350,3320,52919
|
|
20240814,095500,37815866375,3330,3345,3350,3330,46551
|
|
20240814,095400,37660312100,3350,3345,3350,3340,50471
|
|
20240814,095300,37491355095,3340,3330,3345,3320,77456
|
|
20240814,095200,37233145750,3330,3350,3350,3330,45956
|
|
20240814,095100,37079670235,3350,3305,3355,3305,141328
|
|
20240814,095000,36607834240,3310,3325,3325,3305,72197
|
|
20240814,094900,36368655360,3320,3315,3325,3315,36662
|
|
20240814,094800,36246995710,3320,3305,3320,3305,52762
|
|
20240814,094700,36072353410,3305,3340,3345,3305,121001
|
|
20240814,094600,35671038290,3340,3350,3355,3335,72016
|
|
20240814,094500,35430019570,3350,3335,3350,3330,100022
|
|
20240814,094400,35095677775,3330,3310,3350,3310,195044
|
|
20240814,094300,34444867225,3315,3320,3325,3310,61935
|
|
20240814,094200,34239513435,3320,3310,3325,3305,169354
|
|
20240814,094100,33678431205,3310,3325,3330,3305,270147
|
|
20240814,094000,32781575945,3325,3370,3375,3315,382530
|
|
20240814,093900,31505777610,3370,3355,3400,3355,191319
|
|
20240814,093800,30858788525,3360,3375,3380,3355,145322
|
|
20240814,093700,30370335325,3380,3395,3400,3355,276929
|
|
20240814,093600,29435398075,3400,3385,3400,3385,176165
|
|
20240814,093500,28837770145,3385,3345,3390,3345,184851
|
|
20240814,093400,28213998720,3345,3380,3395,3345,406615
|
|
20240814,093300,26844629305,3385,3400,3430,3380,311719
|
|
20240814,093200,25784374275,3410,3435,3440,3385,329702
|
|
20240814,093100,24659601335,3435,3385,3440,3385,561717
|
|
20240814,093000,22741041250,3395,3370,3400,3365,343133
|
|
20240814,092900,21579567775,3370,3430,3470,3355,903970
|
|
20240814,092800,18504152065,3430,3465,3495,3420,1100640
|
|
20240814,092700,14692285965,3465,3445,3480,3410,1263696
|
|
20240814,092600,10335837110,3375,3375,3375,3375,0
|
|
20240814,092500,10335837110,3375,3375,3375,3375,0
|
|
20240814,092400,10335837110,3375,3325,3375,3320,424258
|
|
20240814,092300,8914611090,3325,3290,3335,3285,519541
|
|
20240814,092200,7195794400,3290,3280,3290,3275,177962
|
|
20240814,092100,6611298965,3280,3245,3280,3240,245883
|
|
20240814,092000,5808958945,3245,3230,3250,3230,126761
|
|
20240814,091900,5397879135,3230,3225,3230,3220,27920
|
|
20240814,091800,5307817355,3225,3220,3235,3220,46882
|
|
20240814,091700,5156433665,3225,3230,3235,3215,66843
|
|
20240814,091600,4941022875,3240,3220,3245,3220,78448
|
|
20240814,091500,4687361735,3225,3245,3250,3215,85307
|
|
20240814,091400,4411488600,3245,3240,3250,3230,106247
|
|
20240814,091300,4066852135,3240,3250,3250,3225,116156
|
|
20240814,091200,3690389250,3245,3200,3250,3195,210150
|
|
20240814,091100,3011503555,3195,3175,3205,3175,93160
|
|
20240814,091000,2714051205,3175,3195,3195,3175,54569
|
|
20240814,090900,2540127055,3195,3175,3215,3170,123229
|
|
20240814,090800,2146012865,3175,3150,3180,3140,117292
|
|
20240814,090700,1775401705,3145,3155,3160,3145,19548
|
|
20240814,090600,1713782290,3155,3145,3170,3140,96829
|
|
20240814,090500,1408584640,3145,3145,3155,3140,57098
|
|
20240814,090400,1228866850,3140,3115,3150,3115,73751
|
|
20240814,090300,997790535,3115,3115,3120,3105,45502
|
|
20240814,090200,856014900,3115,3120,3125,3110,28388
|
|
20240814,090100,767479585,3120,3140,3140,3095,122447
|
|
20240814,090000,384758455,3135,3070,3140,3070,123805
|