590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,184700,6588941435,3200,3200,3200,3200,55721
|
|
20240821,184600,6588941435,3200,3200,3200,3200,0
|
|
20240821,184500,6588941435,3200,3200,3200,3200,0
|
|
20240821,184400,6588941435,3200,3200,3200,3200,0
|
|
20240821,184300,6588941435,3200,3200,3200,3200,0
|
|
20240821,184200,6588941435,3200,3200,3200,3200,0
|
|
20240821,184100,6588941435,3200,3200,3200,3200,0
|
|
20240821,184000,6588941435,3200,3200,3200,3200,0
|
|
20240821,183900,6588941435,3200,3200,3200,3200,0
|
|
20240821,183800,6588941435,3200,3200,3200,3200,0
|
|
20240821,183700,6588941435,3200,3200,3200,3200,0
|
|
20240821,183600,6588941435,3200,3200,3200,3200,0
|
|
20240821,183500,6588941435,3200,3200,3200,3200,0
|
|
20240821,183400,6588941435,3200,3200,3200,3200,0
|
|
20240821,183300,6588941435,3200,3200,3200,3200,0
|
|
20240821,183200,6588941435,3200,3200,3200,3200,0
|
|
20240821,183100,6588941435,3200,3200,3200,3200,0
|
|
20240821,183000,6588941435,3200,3200,3200,3200,0
|
|
20240821,182900,6588941435,3200,3200,3200,3200,0
|
|
20240821,182800,6588941435,3200,3200,3200,3200,0
|
|
20240821,182700,6588941435,3200,3200,3200,3200,0
|
|
20240821,182600,6588941435,3200,3200,3200,3200,0
|
|
20240821,182500,6588941435,3200,3200,3200,3200,0
|
|
20240821,182400,6588941435,3200,3200,3200,3200,0
|
|
20240821,182300,6588941435,3200,3200,3200,3200,0
|
|
20240821,182200,6588941435,3200,3200,3200,3200,0
|
|
20240821,182100,6588941435,3200,3200,3200,3200,0
|
|
20240821,182000,6588941435,3200,3200,3200,3200,0
|
|
20240821,181900,6588941435,3200,3200,3200,3200,0
|
|
20240821,181800,6588941435,3200,3200,3200,3200,0
|
|
20240821,181700,6588941435,3200,3200,3200,3200,55721
|
|
20240821,181600,6588941435,3200,3200,3200,3200,0
|
|
20240821,181500,6588941435,3200,3200,3200,3200,0
|
|
20240821,181400,6588941435,3200,3200,3200,3200,0
|
|
20240821,181300,6588941435,3200,3200,3200,3200,0
|
|
20240821,181200,6588941435,3200,3200,3200,3200,0
|
|
20240821,181100,6588941435,3200,3200,3200,3200,0
|
|
20240821,181000,6588941435,3200,3200,3200,3200,0
|
|
20240821,180900,6588941435,3200,3200,3200,3200,0
|
|
20240821,180800,6588941435,3200,3200,3200,3200,0
|
|
20240821,180700,6588941435,3200,3200,3200,3200,0
|
|
20240821,180600,6588941435,3200,3200,3200,3200,0
|
|
20240821,180500,6588941435,3200,3200,3200,3200,0
|
|
20240821,180400,6588941435,3200,3200,3200,3200,0
|
|
20240821,180300,6588941435,3200,3200,3200,3200,0
|
|
20240821,180200,6588941435,3200,3200,3200,3200,0
|
|
20240821,180100,6588941435,3200,3200,3200,3200,0
|
|
20240821,180000,6588941435,3200,3200,3200,3200,0
|
|
20240821,175900,6588941435,3200,3200,3200,3200,0
|
|
20240821,175800,6588941435,3200,3200,3200,3200,0
|
|
20240821,175700,6588941435,3200,3200,3200,3200,0
|
|
20240821,175600,6588941435,3200,3200,3200,3200,0
|
|
20240821,175500,6588941435,3200,3200,3200,3200,0
|
|
20240821,175400,6588941435,3200,3200,3200,3200,0
|
|
20240821,175300,6588941435,3200,3200,3200,3200,0
|
|
20240821,175200,6588941435,3200,3200,3200,3200,0
|
|
20240821,175100,6588941435,3200,3200,3200,3200,0
|
|
20240821,175000,6588941435,3200,3200,3200,3200,0
|
|
20240821,174900,6588941435,3200,3200,3200,3200,0
|
|
20240821,174800,6588941435,3200,3200,3200,3200,0
|
|
20240821,174700,6588941435,3200,3200,3200,3200,55721
|
|
20240821,174600,6588941435,3200,3200,3200,3200,0
|
|
20240821,174500,6588941435,3200,3200,3200,3200,0
|
|
20240821,174400,6588941435,3200,3200,3200,3200,0
|
|
20240821,174300,6588941435,3200,3200,3200,3200,0
|
|
20240821,174200,6588941435,3200,3200,3200,3200,0
|
|
20240821,174100,6588941435,3200,3200,3200,3200,0
|
|
20240821,174000,6588941435,3200,3200,3200,3200,0
|
|
20240821,173900,6588941435,3200,3200,3200,3200,0
|
|
20240821,173800,6588941435,3200,3200,3200,3200,0
|
|
20240821,173700,6588941435,3200,3200,3200,3200,0
|
|
20240821,173600,6588941435,3200,3200,3200,3200,0
|
|
20240821,173500,6588941435,3200,3200,3200,3200,0
|
|
20240821,173400,6588941435,3200,3200,3200,3200,0
|
|
20240821,173300,6588941435,3200,3200,3200,3200,0
|
|
20240821,173200,6588941435,3200,3200,3200,3200,0
|
|
20240821,173100,6588941435,3200,3200,3200,3200,0
|
|
20240821,173000,6588941435,3200,3200,3200,3200,0
|
|
20240821,172900,6588941435,3200,3200,3200,3200,0
|
|
20240821,172800,6588941435,3200,3200,3200,3200,0
|
|
20240821,172700,6588941435,3200,3200,3200,3200,0
|
|
20240821,172600,6588941435,3200,3200,3200,3200,0
|
|
20240821,172500,6588941435,3200,3200,3200,3200,0
|
|
20240821,172400,6588941435,3200,3200,3200,3200,0
|
|
20240821,172300,6588941435,3200,3200,3200,3200,0
|
|
20240821,172200,6588941435,3200,3200,3200,3200,0
|
|
20240821,172100,6588941435,3200,3200,3200,3200,0
|
|
20240821,172000,6588941435,3200,3200,3200,3200,0
|
|
20240821,171900,6588941435,3200,3200,3200,3200,0
|
|
20240821,171800,6588941435,3200,3200,3200,3200,0
|
|
20240821,171700,6588941435,3200,3200,3200,3200,55721
|
|
20240821,171600,6588941435,3200,3200,3200,3200,0
|
|
20240821,171500,6588941435,3200,3200,3200,3200,0
|
|
20240821,171400,6588941435,3200,3200,3200,3200,0
|
|
20240821,171300,6588941435,3200,3200,3200,3200,0
|
|
20240821,171200,6588941435,3200,3200,3200,3200,0
|
|
20240821,171100,6588941435,3200,3200,3200,3200,0
|
|
20240821,171000,6588941435,3200,3200,3200,3200,0
|
|
20240821,170900,6588941435,3200,3200,3200,3200,0
|
|
20240821,170800,6588941435,3200,3200,3200,3200,0
|
|
20240821,170700,6588941435,3200,3200,3200,3200,0
|
|
20240821,170600,6588941435,3200,3200,3200,3200,0
|
|
20240821,170500,6588941435,3200,3200,3200,3200,0
|
|
20240821,170400,6588941435,3200,3200,3200,3200,0
|
|
20240821,170300,6588941435,3200,3200,3200,3200,0
|
|
20240821,170200,6588941435,3200,3200,3200,3200,0
|
|
20240821,170100,6588941435,3200,3200,3200,3200,0
|
|
20240821,170000,6588941435,3200,3200,3200,3200,0
|
|
20240821,165900,6588941435,3200,3200,3200,3200,0
|
|
20240821,165800,6588941435,3200,3200,3200,3200,0
|
|
20240821,165700,6588941435,3200,3200,3200,3200,0
|
|
20240821,165600,6588941435,3200,3200,3200,3200,0
|
|
20240821,165500,6588941435,3200,3200,3200,3200,0
|
|
20240821,165400,6588941435,3200,3200,3200,3200,0
|
|
20240821,165300,6588941435,3200,3200,3200,3200,0
|
|
20240821,165200,6588941435,3200,3200,3200,3200,0
|
|
20240821,165100,6588941435,3200,3200,3200,3200,0
|
|
20240821,165000,6588941435,3200,3200,3200,3200,0
|
|
20240821,164900,6588941435,3200,3200,3200,3200,0
|
|
20240821,164800,6588941435,3200,3200,3200,3200,0
|
|
20240821,164700,6588941435,3200,3200,3200,3200,55721
|
|
20240821,164600,6588941435,3200,3200,3200,3200,0
|
|
20240821,164500,6588941435,3200,3200,3200,3200,0
|
|
20240821,164400,6588941435,3200,3200,3200,3200,0
|
|
20240821,164300,6588941435,3200,3200,3200,3200,0
|
|
20240821,164200,6588941435,3200,3200,3200,3200,0
|
|
20240821,164100,6588941435,3200,3200,3200,3200,0
|
|
20240821,164000,6588941435,3200,3200,3200,3200,0
|
|
20240821,163900,6588941435,3200,3200,3200,3200,0
|
|
20240821,163800,6588941435,3200,3200,3200,3200,0
|
|
20240821,163700,6588941435,3200,3200,3200,3200,0
|
|
20240821,163600,6588941435,3200,3200,3200,3200,0
|
|
20240821,163500,6588941435,3200,3200,3200,3200,0
|
|
20240821,163400,6588941435,3200,3200,3200,3200,0
|
|
20240821,163300,6588941435,3200,3200,3200,3200,0
|
|
20240821,163200,6588941435,3200,3200,3200,3200,0
|
|
20240821,163100,6588941435,3200,3200,3200,3200,0
|
|
20240821,163000,6588941435,3200,3200,3200,3200,0
|
|
20240821,162900,6588941435,3200,3200,3200,3200,0
|
|
20240821,162800,6588941435,3200,3200,3200,3200,0
|
|
20240821,162700,6588941435,3200,3200,3200,3200,0
|
|
20240821,162600,6588941435,3200,3200,3200,3200,0
|
|
20240821,162500,6588941435,3200,3200,3200,3200,0
|
|
20240821,162400,6588941435,3200,3200,3200,3200,0
|
|
20240821,162300,6588941435,3200,3200,3200,3200,0
|
|
20240821,162200,6588941435,3200,3200,3200,3200,0
|
|
20240821,162100,6588941435,3200,3200,3200,3200,0
|
|
20240821,162000,6588941435,3200,3200,3200,3200,0
|
|
20240821,161900,6588941435,3200,3200,3200,3200,0
|
|
20240821,161800,6588941435,3200,3200,3200,3200,0
|
|
20240821,161700,6588941435,3200,3200,3200,3200,55721
|
|
20240821,161600,6588941435,3200,3200,3200,3200,0
|
|
20240821,161500,6588941435,3200,3200,3200,3200,0
|
|
20240821,161400,6588941435,3200,3200,3200,3200,0
|
|
20240821,161300,6588941435,3200,3200,3200,3200,0
|
|
20240821,161200,6588941435,3200,3200,3200,3200,0
|
|
20240821,161100,6588941435,3200,3200,3200,3200,0
|
|
20240821,161000,6588941435,3200,3200,3200,3200,0
|
|
20240821,160900,6588941435,3200,3200,3200,3200,0
|
|
20240821,160800,6588941435,3200,3200,3200,3200,0
|
|
20240821,160700,6588941435,3200,3200,3200,3200,0
|
|
20240821,160600,6588941435,3200,3200,3200,3200,0
|
|
20240821,160500,6588941435,3200,3200,3200,3200,0
|
|
20240821,160400,6588941435,3200,3200,3200,3200,0
|
|
20240821,160300,6588941435,3200,3200,3200,3200,0
|
|
20240821,160200,6588941435,3200,3200,3200,3200,0
|
|
20240821,160100,6588941435,3200,3200,3200,3200,0
|
|
20240821,160000,6588941435,3200,3200,3200,3200,0
|
|
20240821,155900,6588941435,3200,3200,3200,3200,0
|
|
20240821,155800,6588941435,3200,3200,3200,3200,0
|
|
20240821,155700,6588941435,3200,3200,3200,3200,0
|
|
20240821,155600,6588941435,3200,3200,3200,3200,0
|
|
20240821,155500,6588941435,3200,3200,3200,3200,0
|
|
20240821,155400,6588941435,3200,3200,3200,3200,0
|
|
20240821,155300,6588941435,3200,3200,3200,3200,0
|
|
20240821,155200,6588941435,3200,3200,3200,3200,0
|
|
20240821,155100,6588941435,3200,3200,3200,3200,0
|
|
20240821,155000,6588941435,3200,3200,3200,3200,0
|
|
20240821,154900,6588941435,3200,3200,3200,3200,0
|
|
20240821,154800,6588941435,3200,3200,3200,3200,0
|
|
20240821,154700,6588941435,3200,3200,3200,3200,55721
|
|
20240821,154600,6588941435,3200,3200,3200,3200,0
|
|
20240821,154500,6588941435,3200,3200,3200,3200,0
|
|
20240821,154400,6588941435,3200,3200,3200,3200,0
|
|
20240821,154300,6588941435,3200,3200,3200,3200,0
|
|
20240821,154200,6588941435,3200,3200,3200,3200,0
|
|
20240821,154100,6588941435,3200,3200,3200,3200,0
|
|
20240821,154000,6588941435,3200,3200,3200,3200,0
|
|
20240821,153900,6588941435,3200,3200,3200,3200,0
|
|
20240821,153800,6588941435,3200,3200,3200,3200,0
|
|
20240821,153700,6588941435,3200,3200,3200,3200,0
|
|
20240821,153600,6588941435,3200,3200,3200,3200,0
|
|
20240821,153500,6588941435,3200,3200,3200,3200,0
|
|
20240821,153400,6588941435,3200,3200,3200,3200,0
|
|
20240821,153300,6588941435,3200,3200,3200,3200,0
|
|
20240821,153200,6588941435,3200,3200,3200,3200,0
|
|
20240821,153100,6588941435,3200,3200,3200,3200,0
|
|
20240821,153000,6588941435,3200,3200,3200,3200,55721
|
|
20240821,152900,6410634235,3205,3205,3205,3205,0
|
|
20240821,152800,6410634235,3205,3205,3205,3205,0
|
|
20240821,152700,6410634235,3205,3205,3205,3205,0
|
|
20240821,152600,6410634235,3205,3205,3205,3205,0
|
|
20240821,152500,6410634235,3205,3205,3205,3205,0
|
|
20240821,152400,6410634235,3205,3205,3205,3205,0
|
|
20240821,152300,6410634235,3205,3205,3205,3205,0
|
|
20240821,152200,6410634235,3205,3205,3205,3205,0
|
|
20240821,152100,6410634235,3205,3205,3205,3205,0
|
|
20240821,152000,6410634235,3205,3205,3205,3205,0
|
|
20240821,151900,6410634235,3205,3205,3210,3200,11592
|
|
20240821,151800,6373488245,3205,3205,3210,3205,4674
|
|
20240821,151700,6358486265,3210,3205,3215,3200,18512
|
|
20240821,151600,6299085100,3210,3195,3210,3190,38895
|
|
20240821,151500,6174627185,3195,3195,3195,3190,7545
|
|
20240821,151400,6150523795,3195,3185,3195,3185,33896
|
|
20240821,151300,6042344450,3185,3185,3185,3180,5596
|
|
20240821,151200,6024528380,3185,3180,3190,3175,16463
|
|
20240821,151100,5972126050,3180,3175,3180,3170,1789
|
|
20240821,151000,5966443610,3175,3170,3175,3170,808
|
|
20240821,150900,5963879655,3170,3170,3185,3165,37818
|
|
20240821,150800,5843860670,3165,3165,3165,3165,1360
|
|
20240821,150700,5839556270,3165,3170,3170,3165,16264
|
|
20240821,150600,5787999650,3170,3155,3170,3155,19874
|
|
20240821,150500,5725032205,3160,3160,3165,3160,3509
|
|
20240821,150400,5713943700,3165,3165,3165,3165,2023
|
|
20240821,150300,5707540905,3165,3160,3165,3160,582
|
|
20240821,150200,5705701685,3160,3160,3165,3160,5537
|
|
20240821,150100,5688182085,3165,3155,3165,3155,3626
|
|
20240821,150000,5676723880,3160,3160,3165,3160,1238
|
|
20240821,145900,5672811325,3160,3160,3165,3155,2954
|
|
20240821,145800,5663476300,3160,3160,3160,3160,10796
|
|
20240821,145700,5629360940,3160,3165,3165,3160,3242
|
|
20240821,145600,5619113755,3165,3160,3165,3160,617
|
|
20240821,145500,5617163575,3160,3165,3165,3160,5466
|
|
20240821,145400,5599872745,3165,3160,3165,3160,5672
|
|
20240821,145300,5581922720,3165,3160,3165,3160,7603
|
|
20240821,145200,5557887035,3160,3155,3160,3150,9840
|
|
20240821,145100,5526827520,3155,3150,3155,3150,2243
|
|
20240821,145000,5519761955,3150,3155,3155,3150,304
|
|
20240821,144900,5518803990,3155,3155,3155,3150,855
|
|
20240821,144800,5516106475,3155,3155,3160,3150,7614
|
|
20240821,144700,5492081815,3150,3150,3155,3150,857
|
|
20240821,144600,5489380680,3150,3150,3155,3150,1275
|
|
20240821,144500,5485364425,3150,3155,3155,3150,3520
|
|
20240821,144400,5474275625,3150,3155,3155,3150,3367
|
|
20240821,144300,5463669425,3155,3150,3155,3150,461
|
|
20240821,144200,5462215000,3150,3150,3155,3150,1427
|
|
20240821,144100,5457719870,3150,3155,3155,3150,948
|
|
20240821,144000,5454733450,3150,3160,3160,3150,4018
|
|
20240821,143900,5442056660,3155,3155,3160,3155,1486
|
|
20240821,143800,5437368075,3155,3155,3155,3155,681
|
|
20240821,143700,5435219520,3160,3155,3160,3155,759
|
|
20240821,143600,5432824860,3155,3160,3160,3155,5151
|
|
20240821,143500,5416556700,3160,3160,3160,3155,6231
|
|
20240821,143400,5396867840,3160,3160,3160,3155,194
|
|
20240821,143300,5396254950,3160,3155,3160,3150,2425
|
|
20240821,143200,5388604070,3155,3155,3155,3150,2482
|
|
20240821,143100,5380785175,3150,3155,3155,3150,2081
|
|
20240821,143000,5374228640,3155,3145,3155,3145,873
|
|
20240821,142900,5371479180,3150,3150,3150,3150,1524
|
|
20240821,142800,5366678580,3145,3145,3145,3145,1565
|
|
20240821,142700,5361756655,3150,3150,3150,3145,434
|
|
20240821,142600,5360390555,3150,3155,3155,3150,729
|
|
20240821,142500,5358094050,3150,3150,3150,3150,864
|
|
20240821,142400,5355372450,3150,3150,3155,3150,1865
|
|
20240821,142300,5349497435,3150,3145,3150,3145,6089
|
|
20240821,142200,5330325460,3145,3140,3145,3140,1319
|
|
20240821,142100,5326182635,3145,3140,3145,3140,10181
|
|
20240821,142000,5294213390,3145,3135,3145,3135,10158
|
|
20240821,141900,5262312160,3140,3145,3145,3140,3277
|
|
20240821,141800,5252012710,3140,3140,3140,3135,4950
|
|
20240821,141700,5236473005,3140,3140,3140,3140,628
|
|
20240821,141600,5234501085,3140,3140,3140,3135,7101
|
|
20240821,141500,5212203950,3140,3135,3140,3135,140
|
|
20240821,141400,5211764850,3135,3140,3140,3135,1375
|
|
20240821,141300,5207447600,3140,3145,3145,3140,1368
|
|
20240821,141200,5203152060,3140,3140,3140,3135,3754
|
|
20240821,141100,5191364515,3140,3140,3145,3140,2679
|
|
20240821,141000,5182952440,3140,3140,3145,3140,459
|
|
20240821,140900,5181511175,3140,3145,3145,3140,2476
|
|
20240821,140800,5173728380,3145,3140,3145,3140,350
|
|
20240821,140700,5172628130,3140,3145,3145,3140,1400
|
|
20240821,140600,5168227130,3140,3140,3140,3140,1987
|
|
20240821,140500,5161987950,3145,3145,3145,3140,931
|
|
20240821,140400,5159064090,3140,3140,3140,3140,148
|
|
20240821,140300,5158599370,3140,3140,3140,3140,553
|
|
20240821,140200,5156862950,3140,3145,3145,3140,589
|
|
20240821,140100,5155010580,3145,3140,3145,3135,9465
|
|
20240821,140000,5125294280,3135,3135,3135,3135,1860
|
|
20240821,135900,5119463180,3135,3135,3135,3135,24
|
|
20240821,135800,5119387940,3135,3135,3135,3135,300
|
|
20240821,135700,5118447440,3140,3130,3140,3130,5687
|
|
20240821,135600,5100643380,3130,3135,3135,3130,2030
|
|
20240821,135500,5094281380,3135,3140,3140,3135,378
|
|
20240821,135400,5093095665,3140,3140,3140,3135,935
|
|
20240821,135300,5090161615,3140,3140,3140,3140,59
|
|
20240821,135200,5089976355,3140,3140,3140,3140,491
|
|
20240821,135100,5088434615,3140,3140,3140,3135,252
|
|
20240821,135000,5087644335,3140,3140,3140,3140,744
|
|
20240821,134900,5085308175,3140,3140,3140,3135,260
|
|
20240821,134800,5084491875,3140,3140,3140,3140,2440
|
|
20240821,134700,5076830275,3145,3140,3145,3140,1051
|
|
20240821,134600,5073525130,3140,3140,3140,3140,653
|
|
20240821,134500,5071474710,3140,3140,3145,3140,400
|
|
20240821,134400,5070218705,3140,3140,3140,3140,245
|
|
20240821,134300,5069449405,3140,3140,3145,3140,353
|
|
20240821,134200,5068340485,3145,3140,3145,3135,5099
|
|
20240821,134100,5052337030,3140,3135,3140,3135,1379
|
|
20240821,134000,5048013730,3135,3135,3135,3135,10262
|
|
20240821,133900,5015842360,3135,3135,3135,3130,1790
|
|
20240821,133800,5010239485,3135,3135,3135,3135,9500
|
|
20240821,133700,4980456985,3135,3140,3140,3135,511
|
|
20240821,133600,4978854990,3135,3135,3140,3135,16865
|
|
20240821,133500,4925983210,3135,3135,3140,3135,960
|
|
20240821,133400,4922973585,3140,3140,3140,3140,369
|
|
20240821,133300,4921814925,3135,3140,3140,3135,3008
|
|
20240821,133200,4912383835,3140,3140,3140,3140,554
|
|
20240821,133100,4910644275,3140,3140,3140,3135,6665
|
|
20240821,133000,4889731175,3140,3140,3140,3135,494
|
|
20240821,132900,4888180290,3140,3140,3140,3135,1469
|
|
20240821,132800,4883570130,3135,3135,3140,3135,82
|
|
20240821,132700,4883313055,3135,3135,3140,3135,3127
|
|
20240821,132600,4873499345,3135,3135,3140,3135,2825
|
|
20240821,132500,4864635000,3135,3135,3135,3135,3624
|
|
20240821,132400,4853273760,3135,3140,3140,3135,467
|
|
20240821,132300,4851807390,3140,3140,3140,3135,473
|
|
20240821,132200,4850322195,3140,3140,3140,3140,43
|
|
20240821,132100,4850187175,3140,3140,3140,3135,557
|
|
20240821,132000,4848439970,3140,3135,3140,3135,2053
|
|
20240821,131900,4842003150,3135,3135,3135,3135,5297
|
|
20240821,131800,4825397055,3135,3135,3135,3135,614
|
|
20240821,131700,4823472165,3140,3135,3140,3135,5588
|
|
20240821,131600,4805953730,3140,3140,3140,3135,720
|
|
20240821,131500,4803695490,3140,3140,3140,3135,1264
|
|
20240821,131400,4799729035,3140,3140,3140,3140,2
|
|
20240821,131300,4799722755,3135,3135,3135,3135,61
|
|
20240821,131200,4799531520,3140,3140,3140,3140,0
|
|
20240821,131100,4799531520,3140,3140,3140,3140,326
|
|
20240821,131000,4798507880,3140,3140,3140,3140,212
|
|
20240821,130900,4797842200,3140,3140,3140,3135,7384
|
|
20240821,130800,4774661445,3135,3140,3140,3135,102
|
|
20240821,130700,4774341665,3135,3135,3135,3135,64
|
|
20240821,130600,4774141025,3135,3140,3140,3135,3
|
|
20240821,130500,4774131615,3140,3130,3140,3130,45
|
|
20240821,130400,4773990665,3130,3135,3135,3130,2122
|
|
20240821,130300,4767347455,3135,3140,3140,3135,3148
|
|
20240821,130200,4757477625,3140,3135,3140,3135,3136
|
|
20240821,130100,4747646255,3140,3135,3140,3135,133
|
|
20240821,130000,4747229295,3135,3140,3140,3135,2016
|
|
20240821,125900,4740899060,3140,3135,3140,3135,3103
|
|
20240821,125800,4731171140,3135,3140,3140,3135,306
|
|
20240821,125700,4730211825,3135,3140,3140,3135,209
|
|
20240821,125600,4729556605,3135,3140,3140,3135,1091
|
|
20240821,125500,4726136235,3140,3135,3140,3135,4061
|
|
20240821,125400,4713404695,3135,3140,3140,3135,1053
|
|
20240821,125300,4710103530,3140,3140,3140,3135,694
|
|
20240821,125200,4707927290,3135,3135,3135,3135,10
|
|
20240821,125100,4707895940,3140,3140,3140,3135,383
|
|
20240821,125000,4706694810,3135,3140,3140,3135,425
|
|
20240821,124900,4705360315,3135,3140,3140,3135,81
|
|
20240821,124800,4705106270,3135,3140,3140,3135,1051
|
|
20240821,124700,4701808630,3140,3135,3140,3135,4892
|
|
20240821,124600,4686465000,3140,3135,3140,3135,170
|
|
20240821,124500,4685932040,3135,3135,3135,3135,852
|
|
20240821,124400,4683261020,3135,3140,3140,3135,4706
|
|
20240821,124300,4668507170,3135,3140,3140,3135,570
|
|
20240821,124200,4666720120,3140,3140,3140,3135,291
|
|
20240821,124100,4665807380,3140,3140,3140,3135,491
|
|
20240821,124000,4664265870,3140,3140,3140,3135,1162
|
|
20240821,123900,4660622685,3135,3135,3135,3135,1487
|
|
20240821,123800,4655960940,3135,3135,3135,3135,600
|
|
20240821,123700,4654079940,3135,3135,3135,3135,100
|
|
20240821,123600,4653766440,3135,3135,3140,3135,1607
|
|
20240821,123500,4648727990,3135,3140,3140,3135,268
|
|
20240821,123400,4647887250,3140,3135,3140,3135,1262
|
|
20240821,123300,4643930870,3135,3135,3135,3135,6911
|
|
20240821,123200,4622264885,3135,3135,3140,3135,4989
|
|
20240821,123100,4606624365,3135,3135,3140,3135,905
|
|
20240821,123000,4603786500,3135,3140,3140,3135,887
|
|
20240821,122900,4601004475,3140,3140,3140,3135,533
|
|
20240821,122800,4599331005,3135,3140,3140,3135,115
|
|
20240821,122700,4598970205,3140,3135,3140,3135,368
|
|
20240821,122600,4597814740,3140,3135,3140,3135,186
|
|
20240821,122500,4597230725,3140,3140,3140,3140,684
|
|
20240821,122400,4595082965,3140,3135,3140,3135,358
|
|
20240821,122300,4593958875,3140,3135,3140,3135,710
|
|
20240821,122200,4591730720,3140,3140,3140,3135,4291
|
|
20240821,122100,4578270305,3140,3140,3140,3135,6171
|
|
20240821,122000,4558923365,3140,3140,3140,3140,20
|
|
20240821,121900,4558860565,3140,3140,3140,3135,2960
|
|
20240821,121800,4549567605,3135,3135,3135,3135,1911
|
|
20240821,121700,4543576620,3135,3135,3140,3135,1180
|
|
20240821,121600,4539877315,3140,3140,3140,3135,528
|
|
20240821,121500,4538221895,3140,3140,3145,3140,1445
|
|
20240821,121400,4533684545,3145,3145,3145,3145,2180
|
|
20240821,121300,4526828445,3145,3140,3145,3140,4028
|
|
20240821,121200,4514176105,3135,3140,3140,3135,745
|
|
20240821,121100,4511840525,3135,3135,3140,3135,1071
|
|
20240821,121000,4508482925,3135,3135,3140,3135,1268
|
|
20240821,120900,4504507240,3140,3140,3140,3135,172
|
|
20240821,120800,4503967700,3140,3140,3140,3140,21
|
|
20240821,120700,4503901760,3135,3135,3135,3135,1220
|
|
20240821,120600,4500077060,3140,3135,3140,3135,8901
|
|
20240821,120500,4472172420,3135,3135,3135,3135,1058
|
|
20240821,120400,4468855590,3135,3135,3140,3135,375
|
|
20240821,120300,4467678890,3140,3135,3140,3135,4543
|
|
20240821,120200,4453431570,3140,3140,3140,3140,50
|
|
20240821,120100,4453274570,3140,3140,3140,3140,20
|
|
20240821,120000,4453211770,3140,3130,3140,3130,189
|
|
20240821,115900,4452619610,3135,3140,3140,3135,8233
|
|
20240821,115800,4426808535,3140,3140,3140,3135,1620
|
|
20240821,115700,4421729795,3140,3145,3145,3140,176
|
|
20240821,115600,4421177150,3145,3145,3145,3135,2705
|
|
20240821,115500,4412684175,3145,3145,3145,3145,2278
|
|
20240821,115400,4405519865,3145,3145,3145,3145,1455
|
|
20240821,115300,4400943890,3145,3150,3150,3145,4234
|
|
20240821,115200,4387627710,3145,3140,3150,3140,1156
|
|
20240821,115100,4383991930,3145,3140,3145,3140,3
|
|
20240821,115000,4383982505,3145,3145,3145,3140,2083
|
|
20240821,114900,4377431620,3145,3140,3145,3140,934
|
|
20240821,114800,4374498855,3140,3140,3140,3140,96
|
|
20240821,114700,4374197415,3135,3140,3140,3135,2565
|
|
20240821,114600,4366154640,3140,3145,3145,3140,1828
|
|
20240821,114500,4360411760,3145,3145,3145,3145,668
|
|
20240821,114400,4358310900,3145,3150,3150,3145,1202
|
|
20240821,114300,4354530605,3145,3145,3150,3145,4535
|
|
20240821,114200,4340267965,3145,3145,3145,3145,19
|
|
20240821,114100,4340208210,3145,3140,3145,3140,3190
|
|
20240821,114000,4330190610,3140,3140,3140,3135,544
|
|
20240821,113900,4328484025,3140,3140,3140,3140,289
|
|
20240821,113800,4327576565,3140,3135,3140,3130,4674
|
|
20240821,113700,4312921985,3135,3135,3135,3130,3783
|
|
20240821,113600,4301079180,3130,3135,3135,3130,802
|
|
20240821,113500,4298566405,3130,3130,3130,3130,1006
|
|
20240821,113400,4295417625,3130,3135,3135,3130,1115
|
|
20240821,113300,4291927420,3135,3140,3140,3135,260
|
|
20240821,113200,4291112145,3140,3140,3140,3140,30
|
|
20240821,113100,4291017945,3135,3140,3140,3135,435
|
|
20240821,113000,4289653970,3140,3140,3140,3140,180
|
|
20240821,112900,4289088770,3135,3135,3135,3130,9781
|
|
20240821,112800,4258425635,3135,3130,3135,3130,5492
|
|
20240821,112700,4241231595,3130,3130,3135,3130,1314
|
|
20240821,112600,4237113700,3135,3135,3135,3135,105
|
|
20240821,112500,4236784525,3135,3135,3135,3135,251
|
|
20240821,112400,4235997640,3135,3135,3135,3135,607
|
|
20240821,112300,4234094695,3135,3135,3135,3135,1109
|
|
20240821,112200,4230617980,3130,3130,3130,3130,608
|
|
20240821,112100,4228714940,3125,3130,3130,3125,7380
|
|
20240821,112000,4205652410,3130,3135,3135,3130,2429
|
|
20240821,111900,4198041550,3140,3135,3140,3135,375
|
|
20240821,111800,4196864250,3140,3140,3140,3135,276
|
|
20240821,111700,4195997620,3135,3130,3135,3130,957
|
|
20240821,111600,4193000955,3130,3135,3135,3130,8563
|
|
20240821,111500,4166198715,3135,3135,3135,3130,1312
|
|
20240821,111400,4162092095,3130,3130,3135,3130,5075
|
|
20240821,111300,4146189795,3135,3135,3135,3135,354
|
|
20240821,111200,4145080005,3135,3135,3135,3135,1303
|
|
20240821,111100,4140995100,3135,3135,3135,3135,15
|
|
20240821,111000,4140948075,3135,3130,3135,3130,113
|
|
20240821,110900,4140594370,3130,3125,3130,3120,1521
|
|
20240821,110800,4135838555,3130,3130,3130,3130,1151
|
|
20240821,110700,4132235925,3120,3125,3125,3120,1929
|
|
20240821,110600,4126210135,3125,3125,3135,3120,5390
|
|
20240821,110500,4109370705,3125,3125,3130,3125,6692
|
|
20240821,110400,4088458115,3130,3140,3140,3130,26753
|
|
20240821,110300,4004691405,3140,3135,3140,3135,63
|
|
20240821,110200,4004493635,3140,3140,3140,3135,519
|
|
20240821,110100,4002866125,3140,3140,3140,3140,110
|
|
20240821,110000,4002520725,3135,3140,3140,3135,3090
|
|
20240821,105900,3992830135,3135,3140,3140,3135,1330
|
|
20240821,105800,3988653940,3140,3140,3140,3135,3343
|
|
20240821,105700,3978173285,3140,3140,3140,3135,115
|
|
20240821,105600,3977812750,3140,3140,3140,3140,108
|
|
20240821,105500,3977473630,3135,3135,3140,3135,1900
|
|
20240821,105400,3971517110,3135,3135,3140,3135,3354
|
|
20240821,105300,3961002020,3140,3140,3140,3140,388
|
|
20240821,105200,3959783700,3140,3140,3140,3135,894
|
|
20240821,105100,3956979285,3140,3135,3140,3135,1098
|
|
20240821,105000,3953536130,3135,3135,3135,3135,1134
|
|
20240821,104900,3949981040,3135,3135,3135,3130,504
|
|
20240821,104800,3948401015,3135,3135,3135,3130,665
|
|
20240821,104700,3946318135,3130,3130,3135,3130,2192
|
|
20240821,104600,3939456525,3130,3135,3135,3130,1159
|
|
20240821,104500,3935827130,3135,3135,3135,3130,383
|
|
20240821,104400,3934626550,3135,3135,3135,3135,1246
|
|
20240821,104300,3930720340,3135,3135,3135,3130,447
|
|
20240821,104200,3929319030,3140,3140,3140,3130,11646
|
|
20240821,104100,3892805950,3140,3140,3140,3140,28
|
|
20240821,104000,3892718030,3140,3135,3140,3135,1143
|
|
20240821,103900,3889134715,3135,3135,3135,3135,4880
|
|
20240821,103800,3873835915,3135,3130,3135,3130,2035
|
|
20240821,103700,3867463600,3130,3130,3135,3130,614
|
|
20240821,103600,3865539720,3130,3130,3135,3130,679
|
|
20240821,103500,3863413855,3130,3135,3140,3130,14862
|
|
20240821,103400,3816827680,3130,3130,3135,3130,839
|
|
20240821,103300,3814198555,3130,3130,3130,3125,775
|
|
20240821,103200,3811773935,3130,3130,3130,3130,3726
|
|
20240821,103100,3800111555,3130,3130,3130,3130,5073
|
|
20240821,103000,3784233065,3135,3130,3135,3130,3368
|
|
20240821,102900,3773691050,3130,3130,3130,3125,2198
|
|
20240821,102800,3766812140,3130,3130,3130,3125,6663
|
|
20240821,102700,3745989325,3130,3125,3130,3125,2380
|
|
20240821,102600,3738547215,3125,3130,3130,3125,5375
|
|
20240821,102500,3721723470,3130,3130,3130,3125,3954
|
|
20240821,102400,3709349950,3130,3125,3130,3120,12050
|
|
20240821,102300,3671699850,3125,3130,3130,3125,1314
|
|
20240821,102200,3667592270,3130,3125,3130,3125,3325
|
|
20240821,102100,3657201055,3125,3125,3125,3120,2990
|
|
20240821,102000,3647864025,3125,3120,3125,3120,2760
|
|
20240821,101900,3639239895,3125,3130,3130,3125,16264
|
|
20240821,101800,3588406595,3130,3135,3135,3125,24166
|
|
20240821,101700,3512771565,3135,3135,3135,3130,4863
|
|
20240821,101600,3497527275,3135,3145,3145,3135,7826
|
|
20240821,101500,3472967950,3145,3140,3145,3140,1387
|
|
20240821,101400,3468611000,3135,3135,3150,3135,5386
|
|
20240821,101300,3451725875,3135,3145,3150,3135,10435
|
|
20240821,101200,3418999170,3150,3140,3150,3140,12082
|
|
20240821,101100,3381058270,3145,3150,3150,3140,2624
|
|
20240821,101000,3372794180,3140,3140,3150,3135,4431
|
|
20240821,100900,3358876270,3140,3150,3150,3135,23212
|
|
20240821,100800,3285876720,3150,3160,3165,3150,4324
|
|
20240821,100700,3272242790,3150,3165,3165,3150,49951
|
|
20240821,100600,3114463795,3165,3165,3175,3165,737
|
|
20240821,100500,3112131150,3165,3175,3175,3165,1460
|
|
20240821,100400,3107509890,3175,3175,3180,3165,22878
|
|
20240821,100300,3034931740,3180,3180,3180,3170,1845
|
|
20240821,100200,3029081940,3180,3180,3185,3170,5791
|
|
20240821,100100,3010703705,3185,3175,3185,3175,4084
|
|
20240821,100000,2997705035,3175,3185,3185,3170,1637
|
|
20240821,095900,2992503565,3180,3175,3180,3175,3061
|
|
20240821,095800,2982774315,3175,3160,3175,3160,10336
|
|
20240821,095700,2950043295,3160,3165,3165,3160,1405
|
|
20240821,095600,2945602470,3165,3160,3165,3160,1909
|
|
20240821,095500,2939569830,3160,3160,3170,3160,1461
|
|
20240821,095400,2934952550,3160,3165,3165,3160,11458
|
|
20240821,095300,2898715185,3165,3165,3170,3160,3353
|
|
20240821,095200,2888114175,3165,3165,3165,3165,2606
|
|
20240821,095100,2879866185,3160,3165,3170,3160,9683
|
|
20240821,095000,2849233650,3165,3165,3165,3160,5221
|
|
20240821,094900,2832711260,3160,3170,3170,3160,10270
|
|
20240821,094800,2800205915,3165,3170,3170,3165,2922
|
|
20240821,094700,2790943230,3170,3165,3170,3165,1242
|
|
20240821,094600,2787011725,3165,3160,3165,3160,9028
|
|
20240821,094500,2758483195,3160,3165,3165,3160,3351
|
|
20240821,094400,2747885790,3170,3165,3170,3160,2339
|
|
20240821,094300,2740489470,3165,3160,3170,3160,3688
|
|
20240821,094200,2728818905,3160,3175,3175,3160,16053
|
|
20240821,094100,2678068020,3175,3180,3180,3165,21253
|
|
20240821,094000,2610677475,3180,3180,3185,3170,20692
|
|
20240821,093900,2544986085,3185,3185,3185,3180,2262
|
|
20240821,093800,2537791620,3185,3185,3185,3180,371
|
|
20240821,093700,2536610870,3175,3190,3190,3175,6552
|
|
20240821,093600,2515761030,3180,3175,3190,3175,4875
|
|
20240821,093500,2500270320,3175,3180,3180,3175,3290
|
|
20240821,093400,2489821445,3180,3180,3180,3175,3355
|
|
20240821,093300,2479154545,3190,3190,3190,3175,9980
|
|
20240821,093200,2447380635,3190,3190,3200,3185,2710
|
|
20240821,093100,2438737135,3185,3195,3210,3185,11474
|
|
20240821,093000,2402072770,3195,3205,3210,3195,4488
|
|
20240821,092900,2387712035,3195,3190,3210,3185,7959
|
|
20240821,092800,2362305730,3190,3215,3220,3180,64232
|
|
20240821,092700,2156652720,3220,3210,3220,3205,3394
|
|
20240821,092600,2145742230,3210,3210,3215,3200,16216
|
|
20240821,092500,2093678720,3205,3210,3210,3205,5051
|
|
20240821,092400,2077477680,3215,3210,3215,3200,12201
|
|
20240821,092300,2038340530,3210,3210,3215,3210,9217
|
|
20240821,092200,2008753295,3210,3200,3215,3200,19909
|
|
20240821,092100,1944874225,3205,3205,3210,3190,15283
|
|
20240821,092000,1895919615,3205,3185,3210,3180,38080
|
|
20240821,091900,1774307670,3185,3190,3190,3185,1636
|
|
20240821,091800,1769096285,3190,3180,3195,3180,22550
|
|
20240821,091700,1697252205,3175,3160,3175,3155,15045
|
|
20240821,091600,1649618185,3165,3175,3175,3160,17200
|
|
20240821,091500,1595166655,3175,3190,3190,3175,17346
|
|
20240821,091400,1539916205,3190,3190,3190,3185,20273
|
|
20240821,091300,1475267955,3190,3185,3195,3180,14770
|
|
20240821,091200,1428157425,3185,3165,3185,3160,33181
|
|
20240821,091100,1322903980,3165,3155,3170,3150,26833
|
|
20240821,091000,1238131000,3150,3140,3155,3140,33836
|
|
20240821,090900,1131634250,3140,3145,3145,3140,6420
|
|
20240821,090800,1111473465,3140,3140,3145,3135,17122
|
|
20240821,090700,1057712650,3140,3140,3140,3135,13512
|
|
20240821,090600,1015331240,3140,3145,3145,3135,7564
|
|
20240821,090500,991576740,3140,3135,3145,3130,21551
|
|
20240821,090400,923991525,3135,3135,3140,3125,22365
|
|
20240821,090300,853920960,3130,3145,3145,3125,21624
|
|
20240821,090200,786150055,3145,3120,3150,3110,58606
|
|
20240821,090100,603011065,3120,3130,3150,3100,76212
|
|
20240821,090000,365817560,3130,3165,3175,3130,115806
|