590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184700,11310780730,3275,3275,3275,3275,68266
|
|
20240816,184600,11310780730,3275,3275,3275,3275,0
|
|
20240816,184500,11310780730,3275,3275,3275,3275,0
|
|
20240816,184400,11310780730,3275,3275,3275,3275,0
|
|
20240816,184300,11310780730,3275,3275,3275,3275,0
|
|
20240816,184200,11310780730,3275,3275,3275,3275,0
|
|
20240816,184100,11310780730,3275,3275,3275,3275,0
|
|
20240816,184000,11310780730,3275,3275,3275,3275,0
|
|
20240816,183900,11310780730,3275,3275,3275,3275,0
|
|
20240816,183800,11310780730,3275,3275,3275,3275,0
|
|
20240816,183700,11310780730,3275,3275,3275,3275,0
|
|
20240816,183600,11310780730,3275,3275,3275,3275,0
|
|
20240816,183500,11310780730,3275,3275,3275,3275,0
|
|
20240816,183400,11310780730,3275,3275,3275,3275,0
|
|
20240816,183300,11310780730,3275,3275,3275,3275,0
|
|
20240816,183200,11310780730,3275,3275,3275,3275,0
|
|
20240816,183100,11310780730,3275,3275,3275,3275,0
|
|
20240816,183000,11310780730,3275,3275,3275,3275,0
|
|
20240816,182900,11310780730,3275,3275,3275,3275,0
|
|
20240816,182800,11310780730,3275,3275,3275,3275,0
|
|
20240816,182700,11310780730,3275,3275,3275,3275,0
|
|
20240816,182600,11310780730,3275,3275,3275,3275,0
|
|
20240816,182500,11310780730,3275,3275,3275,3275,0
|
|
20240816,182400,11310780730,3275,3275,3275,3275,0
|
|
20240816,182300,11310780730,3275,3275,3275,3275,0
|
|
20240816,182200,11310780730,3275,3275,3275,3275,0
|
|
20240816,182100,11310780730,3275,3275,3275,3275,0
|
|
20240816,182000,11310780730,3275,3275,3275,3275,0
|
|
20240816,181900,11310780730,3275,3275,3275,3275,0
|
|
20240816,181800,11310780730,3275,3275,3275,3275,0
|
|
20240816,181700,11310780730,3275,3275,3275,3275,68266
|
|
20240816,181600,11310780730,3275,3275,3275,3275,0
|
|
20240816,181500,11310780730,3275,3275,3275,3275,0
|
|
20240816,181400,11310780730,3275,3275,3275,3275,0
|
|
20240816,181300,11310780730,3275,3275,3275,3275,0
|
|
20240816,181200,11310780730,3275,3275,3275,3275,0
|
|
20240816,181100,11310780730,3275,3275,3275,3275,0
|
|
20240816,181000,11310780730,3275,3275,3275,3275,0
|
|
20240816,180900,11310780730,3275,3275,3275,3275,0
|
|
20240816,180800,11310780730,3275,3275,3275,3275,0
|
|
20240816,180700,11310780730,3275,3275,3275,3275,0
|
|
20240816,180600,11310780730,3275,3275,3275,3275,0
|
|
20240816,180500,11310780730,3275,3275,3275,3275,0
|
|
20240816,180400,11310780730,3275,3275,3275,3275,0
|
|
20240816,180300,11310780730,3275,3275,3275,3275,0
|
|
20240816,180200,11310780730,3275,3275,3275,3275,0
|
|
20240816,180100,11310780730,3275,3275,3275,3275,0
|
|
20240816,180000,11310780730,3275,3275,3275,3275,0
|
|
20240816,175900,11310780730,3275,3275,3275,3275,0
|
|
20240816,175800,11310780730,3275,3275,3275,3275,0
|
|
20240816,175700,11310780730,3275,3275,3275,3275,0
|
|
20240816,175600,11310780730,3275,3275,3275,3275,0
|
|
20240816,175500,11310780730,3275,3275,3275,3275,0
|
|
20240816,175400,11310780730,3275,3275,3275,3275,0
|
|
20240816,175300,11310780730,3275,3275,3275,3275,0
|
|
20240816,175200,11310780730,3275,3275,3275,3275,0
|
|
20240816,175100,11310780730,3275,3275,3275,3275,0
|
|
20240816,175000,11310780730,3275,3275,3275,3275,0
|
|
20240816,174900,11310780730,3275,3275,3275,3275,0
|
|
20240816,174800,11310780730,3275,3275,3275,3275,0
|
|
20240816,174700,11310780730,3275,3275,3275,3275,68266
|
|
20240816,174600,11310780730,3275,3275,3275,3275,0
|
|
20240816,174500,11310780730,3275,3275,3275,3275,0
|
|
20240816,174400,11310780730,3275,3275,3275,3275,0
|
|
20240816,174300,11310780730,3275,3275,3275,3275,0
|
|
20240816,174200,11310780730,3275,3275,3275,3275,0
|
|
20240816,174100,11310780730,3275,3275,3275,3275,0
|
|
20240816,174000,11310780730,3275,3275,3275,3275,0
|
|
20240816,173900,11310780730,3275,3275,3275,3275,0
|
|
20240816,173800,11310780730,3275,3275,3275,3275,0
|
|
20240816,173700,11310780730,3275,3275,3275,3275,0
|
|
20240816,173600,11310780730,3275,3275,3275,3275,0
|
|
20240816,173500,11310780730,3275,3275,3275,3275,0
|
|
20240816,173400,11310780730,3275,3275,3275,3275,0
|
|
20240816,173300,11310780730,3275,3275,3275,3275,0
|
|
20240816,173200,11310780730,3275,3275,3275,3275,0
|
|
20240816,173100,11310780730,3275,3275,3275,3275,0
|
|
20240816,173000,11310780730,3275,3275,3275,3275,0
|
|
20240816,172900,11310780730,3275,3275,3275,3275,0
|
|
20240816,172800,11310780730,3275,3275,3275,3275,0
|
|
20240816,172700,11310780730,3275,3275,3275,3275,0
|
|
20240816,172600,11310780730,3275,3275,3275,3275,0
|
|
20240816,172500,11310780730,3275,3275,3275,3275,0
|
|
20240816,172400,11310780730,3275,3275,3275,3275,0
|
|
20240816,172300,11310780730,3275,3275,3275,3275,0
|
|
20240816,172200,11310780730,3275,3275,3275,3275,0
|
|
20240816,172100,11310780730,3275,3275,3275,3275,0
|
|
20240816,172000,11310780730,3275,3275,3275,3275,0
|
|
20240816,171900,11310780730,3275,3275,3275,3275,0
|
|
20240816,171800,11310780730,3275,3275,3275,3275,0
|
|
20240816,171700,11310780730,3275,3275,3275,3275,68266
|
|
20240816,171600,11310780730,3275,3275,3275,3275,0
|
|
20240816,171500,11310780730,3275,3275,3275,3275,0
|
|
20240816,171400,11310780730,3275,3275,3275,3275,0
|
|
20240816,171300,11310780730,3275,3275,3275,3275,0
|
|
20240816,171200,11310780730,3275,3275,3275,3275,0
|
|
20240816,171100,11310780730,3275,3275,3275,3275,0
|
|
20240816,171000,11310780730,3275,3275,3275,3275,0
|
|
20240816,170900,11310780730,3275,3275,3275,3275,0
|
|
20240816,170800,11310780730,3275,3275,3275,3275,0
|
|
20240816,170700,11310780730,3275,3275,3275,3275,0
|
|
20240816,170600,11310780730,3275,3275,3275,3275,0
|
|
20240816,170500,11310780730,3275,3275,3275,3275,0
|
|
20240816,170400,11310780730,3275,3275,3275,3275,0
|
|
20240816,170300,11310780730,3275,3275,3275,3275,0
|
|
20240816,170200,11310780730,3275,3275,3275,3275,0
|
|
20240816,170100,11310780730,3275,3275,3275,3275,0
|
|
20240816,170000,11310780730,3275,3275,3275,3275,0
|
|
20240816,165900,11310780730,3275,3275,3275,3275,0
|
|
20240816,165800,11310780730,3275,3275,3275,3275,0
|
|
20240816,165700,11310780730,3275,3275,3275,3275,0
|
|
20240816,165600,11310780730,3275,3275,3275,3275,0
|
|
20240816,165500,11310780730,3275,3275,3275,3275,0
|
|
20240816,165400,11310780730,3275,3275,3275,3275,0
|
|
20240816,165300,11310780730,3275,3275,3275,3275,0
|
|
20240816,165200,11310780730,3275,3275,3275,3275,0
|
|
20240816,165100,11310780730,3275,3275,3275,3275,0
|
|
20240816,165000,11310780730,3275,3275,3275,3275,0
|
|
20240816,164900,11310780730,3275,3275,3275,3275,0
|
|
20240816,164800,11310780730,3275,3275,3275,3275,0
|
|
20240816,164700,11310780730,3275,3275,3275,3275,68266
|
|
20240816,164600,11310780730,3275,3275,3275,3275,0
|
|
20240816,164500,11310780730,3275,3275,3275,3275,0
|
|
20240816,164400,11310780730,3275,3275,3275,3275,0
|
|
20240816,164300,11310780730,3275,3275,3275,3275,0
|
|
20240816,164200,11310780730,3275,3275,3275,3275,0
|
|
20240816,164100,11310780730,3275,3275,3275,3275,0
|
|
20240816,164000,11310780730,3275,3275,3275,3275,0
|
|
20240816,163900,11310780730,3275,3275,3275,3275,0
|
|
20240816,163800,11310780730,3275,3275,3275,3275,0
|
|
20240816,163700,11310780730,3275,3275,3275,3275,0
|
|
20240816,163600,11310780730,3275,3275,3275,3275,0
|
|
20240816,163500,11310780730,3275,3275,3275,3275,0
|
|
20240816,163400,11310780730,3275,3275,3275,3275,0
|
|
20240816,163300,11310780730,3275,3275,3275,3275,0
|
|
20240816,163200,11310780730,3275,3275,3275,3275,0
|
|
20240816,163100,11310780730,3275,3275,3275,3275,0
|
|
20240816,163000,11310780730,3275,3275,3275,3275,0
|
|
20240816,162900,11310780730,3275,3275,3275,3275,0
|
|
20240816,162800,11310780730,3275,3275,3275,3275,0
|
|
20240816,162700,11310780730,3275,3275,3275,3275,0
|
|
20240816,162600,11310780730,3275,3275,3275,3275,0
|
|
20240816,162500,11310780730,3275,3275,3275,3275,0
|
|
20240816,162400,11310780730,3275,3275,3275,3275,0
|
|
20240816,162300,11310780730,3275,3275,3275,3275,0
|
|
20240816,162200,11310780730,3275,3275,3275,3275,0
|
|
20240816,162100,11310780730,3275,3275,3275,3275,0
|
|
20240816,162000,11310780730,3275,3275,3275,3275,0
|
|
20240816,161900,11310780730,3275,3275,3275,3275,0
|
|
20240816,161800,11310780730,3275,3275,3275,3275,0
|
|
20240816,161700,11310780730,3275,3275,3275,3275,68266
|
|
20240816,161600,11310780730,3275,3275,3275,3275,0
|
|
20240816,161500,11310780730,3275,3275,3275,3275,0
|
|
20240816,161400,11310780730,3275,3275,3275,3275,0
|
|
20240816,161300,11310780730,3275,3275,3275,3275,0
|
|
20240816,161200,11310780730,3275,3275,3275,3275,0
|
|
20240816,161100,11310780730,3275,3275,3275,3275,0
|
|
20240816,161000,11310780730,3275,3275,3275,3275,0
|
|
20240816,160900,11310780730,3275,3275,3275,3275,0
|
|
20240816,160800,11310780730,3275,3275,3275,3275,0
|
|
20240816,160700,11310780730,3275,3275,3275,3275,0
|
|
20240816,160600,11310780730,3275,3275,3275,3275,0
|
|
20240816,160500,11310780730,3275,3275,3275,3275,0
|
|
20240816,160400,11310780730,3275,3275,3275,3275,0
|
|
20240816,160300,11310780730,3275,3275,3275,3275,0
|
|
20240816,160200,11310780730,3275,3275,3275,3275,0
|
|
20240816,160100,11310780730,3275,3275,3275,3275,0
|
|
20240816,160000,11310780730,3275,3275,3275,3275,0
|
|
20240816,155900,11310780730,3275,3275,3275,3275,0
|
|
20240816,155800,11310780730,3275,3275,3275,3275,0
|
|
20240816,155700,11310780730,3275,3275,3275,3275,0
|
|
20240816,155600,11310780730,3275,3275,3275,3275,0
|
|
20240816,155500,11310780730,3275,3275,3275,3275,0
|
|
20240816,155400,11310780730,3275,3275,3275,3275,0
|
|
20240816,155300,11310780730,3275,3275,3275,3275,0
|
|
20240816,155200,11310780730,3275,3275,3275,3275,0
|
|
20240816,155100,11310780730,3275,3275,3275,3275,0
|
|
20240816,155000,11310780730,3275,3275,3275,3275,0
|
|
20240816,154900,11310780730,3275,3275,3275,3275,0
|
|
20240816,154800,11310780730,3275,3275,3275,3275,0
|
|
20240816,154700,11310780730,3275,3275,3275,3275,68266
|
|
20240816,154600,11310780730,3275,3275,3275,3275,0
|
|
20240816,154500,11310780730,3275,3275,3275,3275,0
|
|
20240816,154400,11310780730,3275,3275,3275,3275,0
|
|
20240816,154300,11310780730,3275,3275,3275,3275,0
|
|
20240816,154200,11310780730,3275,3275,3275,3275,0
|
|
20240816,154100,11310780730,3275,3275,3275,3275,0
|
|
20240816,154000,11310780730,3275,3275,3275,3275,0
|
|
20240816,153900,11310780730,3275,3275,3275,3275,0
|
|
20240816,153800,11310780730,3275,3275,3275,3275,0
|
|
20240816,153700,11310780730,3275,3275,3275,3275,0
|
|
20240816,153600,11310780730,3275,3275,3275,3275,0
|
|
20240816,153500,11310780730,3275,3275,3275,3275,0
|
|
20240816,153400,11310780730,3275,3275,3275,3275,0
|
|
20240816,153300,11310780730,3275,3275,3275,3275,0
|
|
20240816,153200,11310780730,3275,3275,3275,3275,0
|
|
20240816,153100,11310780730,3275,3275,3275,3275,0
|
|
20240816,153000,11310780730,3275,3275,3275,3275,68266
|
|
20240816,152900,11087209580,3275,3275,3275,3275,0
|
|
20240816,152800,11087209580,3275,3275,3275,3275,0
|
|
20240816,152700,11087209580,3275,3275,3275,3275,0
|
|
20240816,152600,11087209580,3275,3275,3275,3275,0
|
|
20240816,152500,11087209580,3275,3275,3275,3275,0
|
|
20240816,152400,11087209580,3275,3275,3275,3275,0
|
|
20240816,152300,11087209580,3275,3275,3275,3275,0
|
|
20240816,152200,11087209580,3275,3275,3275,3275,0
|
|
20240816,152100,11087209580,3275,3275,3275,3275,0
|
|
20240816,152000,11087209580,3275,3275,3275,3275,0
|
|
20240816,151900,11087209580,3275,3275,3280,3275,7297
|
|
20240816,151800,11063308070,3275,3280,3280,3275,4710
|
|
20240816,151700,11047878705,3280,3280,3280,3275,8400
|
|
20240816,151600,11020357095,3275,3275,3275,3275,3615
|
|
20240816,151500,11008517970,3275,3280,3280,3275,12524
|
|
20240816,151400,10967486335,3280,3280,3285,3275,4847
|
|
20240816,151300,10951587660,3280,3280,3280,3275,4516
|
|
20240816,151200,10936775510,3275,3280,3285,3275,11711
|
|
20240816,151100,10898361110,3275,3280,3280,3275,6751
|
|
20240816,151000,10876227840,3275,3275,3280,3275,16696
|
|
20240816,150900,10821470805,3275,3275,3280,3275,4719
|
|
20240816,150800,10806016070,3275,3275,3280,3275,1724
|
|
20240816,150700,10800364465,3280,3280,3280,3275,3401
|
|
20240816,150600,10789210210,3275,3275,3280,3275,2243
|
|
20240816,150500,10781862720,3275,3275,3280,3270,9798
|
|
20240816,150400,10749764985,3270,3270,3275,3270,1468
|
|
20240816,150300,10744962635,3270,3275,3275,3270,2418
|
|
20240816,150200,10737055710,3275,3275,3275,3270,2465
|
|
20240816,150100,10728991290,3275,3280,3280,3275,10023
|
|
20240816,150000,10696165615,3275,3275,3280,3275,5616
|
|
20240816,145900,10677762935,3275,3280,3280,3275,1500
|
|
20240816,145800,10672849550,3280,3280,3280,3275,6703
|
|
20240816,145700,10650870210,3280,3280,3280,3275,910
|
|
20240816,145600,10647889910,3280,3280,3280,3275,1940
|
|
20240816,145500,10641532370,3280,3275,3280,3275,3427
|
|
20240816,145400,10630305845,3275,3270,3275,3270,9700
|
|
20240816,145300,10598546650,3270,3275,3275,3270,2221
|
|
20240816,145200,10591279405,3275,3270,3275,3270,3112
|
|
20240816,145100,10581095120,3275,3270,3275,3270,1080
|
|
20240816,145000,10577562650,3275,3270,3275,3270,6576
|
|
20240816,144900,10556057650,3270,3265,3270,3265,229
|
|
20240816,144800,10555309620,3265,3265,3265,3265,2759
|
|
20240816,144700,10546301485,3270,3270,3270,3270,6982
|
|
20240816,144600,10523470345,3270,3270,3270,3265,6361
|
|
20240816,144500,10502699885,3270,3270,3270,3270,162
|
|
20240816,144400,10502170145,3270,3260,3270,3255,25261
|
|
20240816,144300,10419737355,3255,3255,3260,3255,40
|
|
20240816,144200,10419607100,3255,3255,3260,3255,1205
|
|
20240816,144100,10415683550,3255,3260,3260,3255,2364
|
|
20240816,144000,10407988180,3260,3255,3260,3255,456
|
|
20240816,143900,10406503830,3260,3260,3260,3255,1102
|
|
20240816,143800,10402916700,3255,3260,3265,3255,4355
|
|
20240816,143700,10388719650,3265,3255,3265,3255,10955
|
|
20240816,143600,10353057295,3260,3265,3265,3255,2716
|
|
20240816,143500,10344204275,3265,3260,3265,3260,2412
|
|
20240816,143400,10336334650,3265,3265,3265,3255,5837
|
|
20240816,143300,10317306690,3255,3260,3260,3255,3354
|
|
20240816,143200,10306377005,3265,3265,3265,3260,621
|
|
20240816,143100,10304352435,3265,3265,3265,3260,550
|
|
20240816,143000,10302558380,3265,3260,3265,3260,384
|
|
20240816,142900,10301305340,3265,3265,3265,3260,1780
|
|
20240816,142800,10295500640,3260,3265,3265,3260,2122
|
|
20240816,142700,10288580320,3265,3265,3265,3260,1819
|
|
20240816,142600,10282645350,3265,3260,3265,3260,671
|
|
20240816,142500,10280456820,3265,3260,3265,3255,4011
|
|
20240816,142400,10267400855,3265,3265,3265,3255,3159
|
|
20240816,142300,10257090315,3265,3260,3265,3255,5738
|
|
20240816,142200,10238385060,3260,3260,3260,3255,1677
|
|
20240816,142100,10232918055,3260,3260,3260,3255,5693
|
|
20240816,142000,10214385125,3265,3255,3265,3250,4128
|
|
20240816,141900,10200938905,3255,3250,3255,3250,2135
|
|
20240816,141800,10194000015,3255,3250,3260,3250,2499
|
|
20240816,141700,10185877655,3260,3250,3260,3250,5105
|
|
20240816,141600,10169286355,3260,3260,3260,3250,2662
|
|
20240816,141500,10160608335,3260,3255,3260,3250,2286
|
|
20240816,141400,10153174805,3245,3260,3265,3245,37447
|
|
20240816,141300,10031407670,3260,3265,3265,3255,4032
|
|
20240816,141200,10018278220,3255,3265,3265,3255,1908
|
|
20240816,141100,10012059325,3265,3260,3265,3260,2135
|
|
20240816,141000,10005099220,3265,3260,3265,3260,1606
|
|
20240816,140900,9999863595,3260,3265,3265,3260,3213
|
|
20240816,140800,9989386190,3265,3265,3265,3265,110
|
|
20240816,140700,9989027040,3265,3265,3265,3260,659
|
|
20240816,140600,9986876670,3265,3260,3265,3260,2876
|
|
20240816,140500,9977491030,3265,3265,3265,3265,402
|
|
20240816,140400,9976178500,3265,3265,3265,3260,1542
|
|
20240816,140300,9971149520,3265,3260,3265,3260,531
|
|
20240816,140200,9969415810,3265,3260,3265,3260,1366
|
|
20240816,140100,9964961790,3260,3260,3270,3255,2557
|
|
20240816,140000,9956617535,3265,3260,3265,3255,5611
|
|
20240816,135900,9938323395,3260,3265,3265,3260,3327
|
|
20240816,135800,9927475395,3265,3265,3265,3265,3505
|
|
20240816,135700,9916031570,3265,3270,3270,3265,1827
|
|
20240816,135600,9910065780,3270,3265,3270,3265,2275
|
|
20240816,135500,9902636550,3265,3275,3275,3265,657
|
|
20240816,135400,9900487890,3275,3275,3275,3275,13
|
|
20240816,135300,9900445315,3270,3275,3275,3270,5391
|
|
20240816,135200,9882816640,3270,3275,3275,3270,658
|
|
20240816,135100,9880664930,3270,3275,3275,3270,903
|
|
20240816,135000,9877711405,3275,3270,3275,3270,2836
|
|
20240816,134900,9868424155,3275,3280,3280,3275,11291
|
|
20240816,134800,9831440755,3280,3280,3285,3275,11587
|
|
20240816,134700,9793438730,3285,3285,3285,3285,672
|
|
20240816,134600,9791231210,3285,3280,3285,3280,429
|
|
20240816,134500,9789823700,3285,3285,3285,3285,5018
|
|
20240816,134400,9773339570,3285,3285,3285,3285,4488
|
|
20240816,134300,9758596490,3285,3285,3290,3285,3409
|
|
20240816,134200,9747397810,3285,3285,3285,3280,1212
|
|
20240816,134100,9743417395,3285,3285,3285,3280,2091
|
|
20240816,134000,9736550005,3285,3285,3285,3280,1823
|
|
20240816,133900,9730562955,3285,3285,3285,3285,485
|
|
20240816,133800,9728969730,3285,3285,3285,3285,173
|
|
20240816,133700,9728401425,3285,3285,3285,3285,465
|
|
20240816,133600,9726873900,3285,3280,3285,3280,1027
|
|
20240816,133500,9723505240,3280,3285,3285,3280,247
|
|
20240816,133400,9722694040,3285,3285,3290,3280,6906
|
|
20240816,133300,9700014180,3290,3285,3290,3280,15302
|
|
20240816,133200,9649738250,3285,3280,3285,3280,2166
|
|
20240816,133100,9642623955,3280,3280,3285,3280,1202
|
|
20240816,133000,9638681345,3285,3280,3285,3275,7952
|
|
20240816,132900,9612599185,3280,3280,3280,3280,1301
|
|
20240816,132800,9608331905,3280,3280,3280,3280,412
|
|
20240816,132700,9606980545,3280,3280,3280,3275,666
|
|
20240816,132600,9604799065,3275,3280,3280,3275,316
|
|
20240816,132500,9603763385,3280,3275,3280,3275,1960
|
|
20240816,132400,9597343135,3275,3275,3275,3275,47
|
|
20240816,132300,9597189210,3275,3275,3280,3275,3330
|
|
20240816,132200,9586283065,3275,3275,3275,3270,1046
|
|
20240816,132100,9582857490,3275,3270,3275,3270,130
|
|
20240816,132000,9582432300,3270,3270,3275,3270,818
|
|
20240816,131900,9579757385,3270,3270,3270,3270,531
|
|
20240816,131800,9578021015,3275,3275,3275,3275,22
|
|
20240816,131700,9577948965,3275,3275,3275,3270,179
|
|
20240816,131600,9577363475,3275,3275,3275,3275,228
|
|
20240816,131500,9576616775,3275,3270,3275,3260,5745
|
|
20240816,131400,9557860355,3270,3270,3270,3270,495
|
|
20240816,131300,9556241705,3270,3270,3270,3270,88
|
|
20240816,131200,9555953945,3275,3270,3275,3265,10742
|
|
20240816,131100,9520857305,3270,3265,3270,3265,120
|
|
20240816,131000,9520464955,3265,3265,3265,3265,210
|
|
20240816,130900,9519779305,3270,3265,3270,3265,15
|
|
20240816,130800,9519730325,3265,3270,3270,3265,1243
|
|
20240816,130700,9515671815,3265,3265,3265,3265,355
|
|
20240816,130600,9514512740,3265,3265,3270,3265,574
|
|
20240816,130500,9512638550,3265,3265,3270,3265,2670
|
|
20240816,130400,9503920750,3270,3265,3270,3265,253
|
|
20240816,130300,9503094195,3265,3270,3270,3265,32
|
|
20240816,130200,9502989575,3270,3270,3270,3265,496
|
|
20240816,130100,9501368050,3270,3270,3270,3265,1442
|
|
20240816,130000,9496653355,3265,3270,3275,3265,59
|
|
20240816,125900,9496460390,3275,3270,3275,3270,3042
|
|
20240816,125800,9486503050,3270,3270,3270,3270,1079
|
|
20240816,125700,9482974720,3270,3265,3275,3265,548
|
|
20240816,125600,9481183605,3270,3265,3270,3265,1712
|
|
20240816,125500,9475585390,3265,3265,3270,3260,309
|
|
20240816,125400,9474576145,3265,3260,3265,3260,489
|
|
20240816,125300,9472979565,3265,3265,3265,3260,328
|
|
20240816,125200,9471909250,3270,3270,3270,3270,700
|
|
20240816,125100,9469620250,3260,3270,3270,3260,1209
|
|
20240816,125000,9465675205,3270,3275,3275,3265,455
|
|
20240816,124900,9464187585,3275,3265,3275,3260,12196
|
|
20240816,124800,9424331240,3260,3260,3265,3260,8816
|
|
20240816,124700,9395565785,3255,3255,3260,3255,10845
|
|
20240816,124600,9360265260,3255,3255,3255,3250,340
|
|
20240816,124500,9359159060,3255,3255,3255,3250,2291
|
|
20240816,124400,9351713110,3255,3255,3255,3250,307
|
|
20240816,124300,9350715220,3250,3250,3255,3250,218
|
|
20240816,124200,9350006640,3255,3250,3255,3250,354
|
|
20240816,124100,9348855055,3250,3250,3255,3250,8506
|
|
20240816,124000,9321208995,3255,3255,3255,3250,3255
|
|
20240816,123900,9310626615,3250,3255,3255,3250,344
|
|
20240816,123800,9309507520,3255,3250,3255,3250,735
|
|
20240816,123700,9307116595,3255,3255,3255,3250,1423
|
|
20240816,123600,9302485250,3255,3255,3255,3255,581
|
|
20240816,123500,9300594095,3255,3255,3260,3255,5571
|
|
20240816,123400,9282459855,3255,3255,3255,3255,3185
|
|
20240816,123300,9272092680,3260,3260,3260,3260,110
|
|
20240816,123200,9271734080,3260,3260,3260,3260,60
|
|
20240816,123100,9271538480,3255,3250,3260,3250,1142
|
|
20240816,123000,9267826790,3250,3260,3260,3250,750
|
|
20240816,122900,9265387980,3255,3255,3255,3255,2681
|
|
20240816,122800,9256661325,3260,3255,3260,3255,1921
|
|
20240816,122700,9250406645,3260,3255,3260,3255,1716
|
|
20240816,122600,9244816065,3255,3255,3260,3255,712
|
|
20240816,122500,9242498485,3255,3255,3255,3255,3227
|
|
20240816,122400,9231994600,3260,3260,3260,3255,1514
|
|
20240816,122300,9227066470,3260,3255,3260,3255,56
|
|
20240816,122200,9226883915,3255,3255,3260,3255,1168
|
|
20240816,122100,9223082065,3255,3260,3265,3255,8437
|
|
20240816,122000,9195594535,3260,3255,3260,3255,1140
|
|
20240816,121900,9191883735,3255,3260,3260,3255,2277
|
|
20240816,121800,9184467220,3255,3255,3255,3255,2012
|
|
20240816,121700,9177918160,3255,3255,3260,3255,2931
|
|
20240816,121600,9168377605,3255,3260,3260,3255,4513
|
|
20240816,121500,9153685530,3255,3260,3260,3255,34498
|
|
20240816,121400,9041336915,3260,3265,3265,3260,840
|
|
20240816,121300,9038598315,3265,3260,3265,3260,1800
|
|
20240816,121200,9032725210,3260,3265,3265,3260,1537
|
|
20240816,121100,9027708105,3265,3260,3270,3260,186
|
|
20240816,121000,9027101035,3265,3265,3265,3265,976
|
|
20240816,120900,9023914395,3265,3265,3265,3265,6757
|
|
20240816,120800,9001852790,3265,3265,3270,3265,588
|
|
20240816,120700,8999931210,3265,3260,3270,3260,3471
|
|
20240816,120600,8988605020,3270,3270,3270,3260,2678
|
|
20240816,120500,8979872830,3260,3270,3270,3260,105
|
|
20240816,120400,8979529550,3270,3260,3270,3260,291
|
|
20240816,120300,8978578135,3260,3270,3270,3260,1022
|
|
20240816,120200,8975241725,3270,3275,3275,3265,3853
|
|
20240816,120100,8962657485,3265,3275,3275,3265,1731
|
|
20240816,120000,8956999700,3270,3270,3275,3270,6027
|
|
20240816,115900,8937291285,3275,3275,3275,3270,282
|
|
20240816,115800,8936369085,3275,3275,3275,3270,4237
|
|
20240816,115700,8922514035,3275,3270,3275,3270,88
|
|
20240816,115600,8922226115,3275,3275,3275,3270,5531
|
|
20240816,115500,8904112740,3275,3280,3280,3275,1005
|
|
20240816,115400,8900821340,3280,3275,3280,3275,2975
|
|
20240816,115300,8891077915,3275,3280,3280,3275,836
|
|
20240816,115200,8888340010,3280,3275,3280,3275,1377
|
|
20240816,115100,8883827960,3275,3275,3280,3275,1409
|
|
20240816,115000,8879213385,3275,3270,3280,3270,689
|
|
20240816,114900,8876954725,3270,3275,3280,3270,2898
|
|
20240816,114800,8867463970,3275,3270,3275,3270,6257
|
|
20240816,114700,8847001475,3265,3265,3270,3265,1463
|
|
20240816,114600,8842224480,3270,3270,3270,3265,95
|
|
20240816,114500,8841913860,3270,3265,3270,3265,1357
|
|
20240816,114400,8837480255,3265,3265,3270,3265,952
|
|
20240816,114300,8834367310,3270,3270,3270,3265,1240
|
|
20240816,114200,8830313605,3270,3260,3270,3260,1839
|
|
20240816,114100,8824315900,3260,3260,3265,3260,2947
|
|
20240816,114000,8814695535,3265,3260,3265,3260,3952
|
|
20240816,113900,8801803835,3265,3260,3265,3260,2134
|
|
20240816,113800,8794846885,3260,3265,3265,3260,6400
|
|
20240816,113700,8773982385,3265,3260,3265,3260,3288
|
|
20240816,113600,8763263495,3265,3260,3265,3260,3822
|
|
20240816,113500,8750803005,3260,3265,3270,3260,4850
|
|
20240816,113400,8734973380,3265,3270,3270,3265,2182
|
|
20240816,113300,8727839660,3270,3265,3270,3265,594
|
|
20240816,113200,8725897500,3265,3265,3265,3260,1033
|
|
20240816,113100,8722524760,3265,3265,3265,3260,113
|
|
20240816,113000,8722156005,3260,3260,3265,3255,4877
|
|
20240816,112900,8706262435,3260,3265,3265,3255,23230
|
|
20240816,112800,8630542560,3265,3265,3270,3260,8093
|
|
20240816,112700,8604120635,3265,3265,3265,3265,10359
|
|
20240816,112600,8570298500,3265,3275,3275,3265,18869
|
|
20240816,112500,8508595075,3275,3275,3280,3275,3847
|
|
20240816,112400,8495993030,3275,3275,3280,3275,1231
|
|
20240816,112300,8491961500,3275,3270,3275,3270,5775
|
|
20240816,112200,8473051775,3270,3270,3270,3270,339
|
|
20240816,112100,8471943245,3270,3270,3275,3270,3187
|
|
20240816,112000,8461519430,3275,3275,3275,3275,5196
|
|
20240816,111900,8444502530,3275,3275,3280,3270,1858
|
|
20240816,111800,8438414860,3275,3280,3280,3270,4500
|
|
20240816,111700,8423677005,3280,3285,3285,3275,6943
|
|
20240816,111600,8400937565,3285,3280,3285,3280,212
|
|
20240816,111500,8400242185,3285,3275,3285,3275,1526
|
|
20240816,111400,8395236995,3275,3275,3280,3275,2554
|
|
20240816,111300,8386868360,3275,3275,3280,3275,644
|
|
20240816,111200,8384758760,3280,3280,3280,3275,2540
|
|
20240816,111100,8376427570,3280,3275,3280,3275,1469
|
|
20240816,111000,8371616565,3275,3275,3275,3270,7185
|
|
20240816,110900,8348109730,3275,3275,3275,3275,9238
|
|
20240816,110800,8317855280,3275,3280,3280,3275,4361
|
|
20240816,110700,8303567955,3275,3280,3280,3275,1794
|
|
20240816,110600,8297683885,3280,3280,3280,3280,467
|
|
20240816,110500,8296152125,3280,3280,3280,3275,5324
|
|
20240816,110400,8278692355,3280,3275,3280,3275,3917
|
|
20240816,110300,8265863400,3275,3280,3280,3275,245
|
|
20240816,110200,8265060950,3275,3275,3280,3275,4090
|
|
20240816,110100,8251666145,3275,3280,3280,3275,3780
|
|
20240816,110000,8239285950,3280,3280,3280,3280,1577
|
|
20240816,105900,8234113390,3285,3280,3285,3275,2696
|
|
20240816,105800,8225272060,3280,3280,3280,3280,384
|
|
20240816,105700,8224012540,3280,3280,3285,3280,1997
|
|
20240816,105600,8217457380,3280,3280,3280,3280,501
|
|
20240816,105500,8215814100,3280,3275,3280,3275,10152
|
|
20240816,105400,8182564635,3275,3275,3280,3275,975
|
|
20240816,105300,8179370935,3285,3280,3285,3275,1311
|
|
20240816,105200,8175075925,3280,3275,3280,3275,3890
|
|
20240816,105100,8162317225,3275,3275,3280,3275,8605
|
|
20240816,105000,8134135820,3275,3285,3285,3275,4863
|
|
20240816,104900,8118176080,3285,3280,3285,3280,757
|
|
20240816,104800,8115692620,3275,3280,3280,3275,2456
|
|
20240816,104700,8107648010,3280,3275,3280,3275,10882
|
|
20240816,104600,8071998910,3275,3285,3285,3275,1757
|
|
20240816,104500,8066241710,3285,3285,3285,3275,19972
|
|
20240816,104400,8000756100,3285,3290,3290,3280,1508
|
|
20240816,104300,7995803190,3285,3285,3290,3280,1186
|
|
20240816,104200,7991905510,3280,3285,3285,3280,7824
|
|
20240816,104100,7966211435,3280,3280,3285,3280,2427
|
|
20240816,104000,7958240500,3280,3280,3285,3280,2161
|
|
20240816,103900,7951146295,3280,3285,3290,3280,3590
|
|
20240816,103800,7939353030,3285,3290,3290,3285,898
|
|
20240816,103700,7936401590,3290,3290,3290,3290,1338
|
|
20240816,103600,7931999570,3290,3290,3290,3285,5395
|
|
20240816,103500,7914265880,3285,3290,3290,3285,874
|
|
20240816,103400,7911393155,3290,3295,3295,3290,9557
|
|
20240816,103300,7879950000,3295,3290,3295,3290,3145
|
|
20240816,103200,7869602935,3295,3295,3295,3290,1878
|
|
20240816,103100,7863424290,3290,3290,3295,3290,1166
|
|
20240816,103000,7859587065,3290,3290,3300,3290,4395
|
|
20240816,102900,7845119330,3295,3295,3300,3290,3235
|
|
20240816,102800,7834465930,3290,3290,3300,3290,6369
|
|
20240816,102700,7813486090,3290,3295,3295,3285,2236
|
|
20240816,102600,7806129795,3295,3295,3300,3285,2564
|
|
20240816,102500,7797671995,3300,3290,3300,3290,7085
|
|
20240816,102400,7774342890,3290,3280,3290,3280,3950
|
|
20240816,102300,7761382590,3280,3290,3290,3280,3407
|
|
20240816,102200,7750206820,3280,3285,3290,3280,3708
|
|
20240816,102100,7738040450,3285,3285,3285,3280,5599
|
|
20240816,102000,7719672750,3280,3285,3285,3280,13265
|
|
20240816,101900,7676160565,3280,3285,3290,3280,4707
|
|
20240816,101800,7660706835,3285,3280,3285,3280,20623
|
|
20240816,101700,7593054165,3280,3290,3290,3280,24908
|
|
20240816,101600,7511327495,3285,3285,3285,3280,5336
|
|
20240816,101500,7493811755,3285,3290,3290,3285,1191
|
|
20240816,101400,7489899060,3290,3285,3290,3285,6349
|
|
20240816,101300,7469042395,3285,3285,3285,3280,13110
|
|
20240816,101200,7425993605,3285,3285,3290,3285,7804
|
|
20240816,101100,7400357305,3290,3290,3295,3290,7549
|
|
20240816,101000,7375520495,3290,3295,3295,3290,5970
|
|
20240816,100900,7355878180,3290,3290,3295,3290,725
|
|
20240816,100800,7353492730,3290,3295,3295,3290,5563
|
|
20240816,100700,7335189135,3290,3295,3295,3290,689
|
|
20240816,100600,7332919345,3295,3295,3295,3290,3139
|
|
20240816,100500,7322583990,3290,3300,3300,3290,3453
|
|
20240816,100400,7311222490,3300,3300,3300,3285,16456
|
|
20240816,100300,7257079145,3295,3300,3300,3290,2548
|
|
20240816,100200,7248679870,3290,3295,3300,3285,16548
|
|
20240816,100100,7194167330,3295,3315,3320,3295,14077
|
|
20240816,100000,7147652820,3315,3315,3325,3315,16966
|
|
20240816,095900,7091277430,3320,3310,3320,3305,47226
|
|
20240816,095800,6934731910,3310,3310,3315,3300,6146
|
|
20240816,095700,6914417325,3315,3295,3315,3290,39606
|
|
20240816,095600,6783584935,3295,3290,3295,3290,1498
|
|
20240816,095500,6778652415,3290,3295,3295,3290,3033
|
|
20240816,095400,6768670760,3295,3300,3300,3290,4010
|
|
20240816,095300,6755460395,3300,3290,3300,3285,17531
|
|
20240816,095200,6697752980,3290,3295,3295,3290,4066
|
|
20240816,095100,6684364645,3295,3290,3295,3285,6530
|
|
20240816,095000,6662881535,3290,3290,3300,3285,4432
|
|
20240816,094900,6648292245,3290,3295,3300,3280,19743
|
|
20240816,094800,6583309385,3295,3285,3295,3280,15846
|
|
20240816,094700,6531185450,3285,3285,3290,3275,13444
|
|
20240816,094600,6487038275,3285,3285,3285,3275,10449
|
|
20240816,094500,6452780600,3280,3280,3285,3280,17776
|
|
20240816,094400,6394472480,3280,3285,3290,3280,6198
|
|
20240816,094300,6374118455,3285,3290,3290,3285,1906
|
|
20240816,094200,6367855740,3285,3285,3290,3280,7661
|
|
20240816,094100,6342710475,3285,3280,3300,3280,18494
|
|
20240816,094000,6281882800,3275,3280,3285,3275,13125
|
|
20240816,093900,6238845285,3280,3280,3290,3280,11885
|
|
20240816,093800,6199859985,3290,3300,3300,3280,13967
|
|
20240816,093700,6154037245,3280,3285,3295,3280,33444
|
|
20240816,093600,6044201210,3285,3290,3290,3285,11770
|
|
20240816,093500,6005507450,3290,3305,3305,3285,53939
|
|
20240816,093400,5827653785,3300,3310,3310,3300,59572
|
|
20240816,093300,5630979890,3310,3310,3315,3305,14551
|
|
20240816,093200,5582847700,3310,3305,3315,3305,4445
|
|
20240816,093100,5568130940,3305,3305,3310,3300,25300
|
|
20240816,093000,5484497965,3300,3300,3305,3300,18340
|
|
20240816,092900,5423931430,3305,3305,3310,3300,8330
|
|
20240816,092800,5396412850,3305,3305,3310,3300,12152
|
|
20240816,092700,5356252230,3305,3315,3315,3305,20169
|
|
20240816,092600,5289590645,3305,3310,3315,3305,12044
|
|
20240816,092500,5249724290,3310,3310,3310,3305,34174
|
|
20240816,092400,5136740395,3310,3320,3320,3305,47212
|
|
20240816,092300,4980334450,3315,3310,3320,3310,10323
|
|
20240816,092200,4946120005,3315,3325,3325,3315,25214
|
|
20240816,092100,4862458305,3325,3330,3330,3325,20958
|
|
20240816,092000,4792740545,3325,3330,3330,3325,18650
|
|
20240816,091900,4730670825,3325,3325,3330,3320,39792
|
|
20240816,091800,4598285365,3325,3330,3330,3320,13608
|
|
20240816,091700,4553048430,3325,3315,3330,3315,37082
|
|
20240816,091600,4429881030,3315,3315,3325,3310,31588
|
|
20240816,091500,4325102335,3315,3310,3315,3305,25129
|
|
20240816,091400,4241929010,3310,3315,3315,3310,9567
|
|
20240816,091300,4210255165,3310,3315,3315,3310,25419
|
|
20240816,091200,4126105165,3315,3310,3315,3305,25447
|
|
20240816,091100,4041917045,3305,3315,3315,3305,73123
|
|
20240816,091000,3800027100,3315,3335,3340,3315,49731
|
|
20240816,090900,3634540300,3335,3340,3345,3330,67063
|
|
20240816,090800,3410694535,3340,3360,3360,3335,79819
|
|
20240816,090700,3143870785,3340,3335,3360,3330,73687
|
|
20240816,090600,2897651870,3335,3315,3335,3310,51766
|
|
20240816,090500,2725433575,3310,3310,3320,3305,50846
|
|
20240816,090400,2557149435,3310,3325,3340,3310,86442
|
|
20240816,090300,2269941275,3325,3325,3335,3320,40738
|
|
20240816,090200,2134454965,3325,3305,3335,3300,63242
|
|
20240816,090100,1924836675,3305,3330,3335,3305,145493
|
|
20240816,090000,1442696875,3335,3340,3365,3305,432326
|