590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184700,39179411055,3165,3165,3165,3165,185401
|
|
20240822,184600,39179411055,3165,3165,3165,3165,0
|
|
20240822,184500,39179411055,3165,3165,3165,3165,0
|
|
20240822,184400,39179411055,3165,3165,3165,3165,0
|
|
20240822,184300,39179411055,3165,3165,3165,3165,0
|
|
20240822,184200,39179411055,3165,3165,3165,3165,0
|
|
20240822,184100,39179411055,3165,3165,3165,3165,0
|
|
20240822,184000,39179411055,3165,3165,3165,3165,0
|
|
20240822,183900,39179411055,3165,3165,3165,3165,0
|
|
20240822,183800,39179411055,3165,3165,3165,3165,0
|
|
20240822,183700,39179411055,3165,3165,3165,3165,0
|
|
20240822,183600,39179411055,3165,3165,3165,3165,0
|
|
20240822,183500,39179411055,3165,3165,3165,3165,0
|
|
20240822,183400,39179411055,3165,3165,3165,3165,0
|
|
20240822,183300,39179411055,3165,3165,3165,3165,0
|
|
20240822,183200,39179411055,3165,3165,3165,3165,0
|
|
20240822,183100,39179411055,3165,3165,3165,3165,0
|
|
20240822,183000,39179411055,3165,3165,3165,3165,0
|
|
20240822,182900,39179411055,3165,3165,3165,3165,0
|
|
20240822,182800,39179411055,3165,3165,3165,3165,0
|
|
20240822,182700,39179411055,3165,3165,3165,3165,0
|
|
20240822,182600,39179411055,3165,3165,3165,3165,0
|
|
20240822,182500,39179411055,3165,3165,3165,3165,0
|
|
20240822,182400,39179411055,3165,3165,3165,3165,0
|
|
20240822,182300,39179411055,3165,3165,3165,3165,0
|
|
20240822,182200,39179411055,3165,3165,3165,3165,0
|
|
20240822,182100,39179411055,3165,3165,3165,3165,0
|
|
20240822,182000,39179411055,3165,3165,3165,3165,0
|
|
20240822,181900,39179411055,3165,3165,3165,3165,0
|
|
20240822,181800,39179411055,3165,3165,3165,3165,0
|
|
20240822,181700,39179411055,3165,3165,3165,3165,185401
|
|
20240822,181600,39179411055,3165,3165,3165,3165,0
|
|
20240822,181500,39179411055,3165,3165,3165,3165,0
|
|
20240822,181400,39179411055,3165,3165,3165,3165,0
|
|
20240822,181300,39179411055,3165,3165,3165,3165,0
|
|
20240822,181200,39179411055,3165,3165,3165,3165,0
|
|
20240822,181100,39179411055,3165,3165,3165,3165,0
|
|
20240822,181000,39179411055,3165,3165,3165,3165,0
|
|
20240822,180900,39179411055,3165,3165,3165,3165,0
|
|
20240822,180800,39179411055,3165,3165,3165,3165,0
|
|
20240822,180700,39179411055,3165,3165,3165,3165,0
|
|
20240822,180600,39179411055,3165,3165,3165,3165,0
|
|
20240822,180500,39179411055,3165,3165,3165,3165,0
|
|
20240822,180400,39179411055,3165,3165,3165,3165,0
|
|
20240822,180300,39179411055,3165,3165,3165,3165,0
|
|
20240822,180200,39179411055,3165,3165,3165,3165,0
|
|
20240822,180100,39179411055,3165,3165,3165,3165,0
|
|
20240822,180000,39179411055,3165,3165,3165,3165,0
|
|
20240822,175900,39179411055,3165,3165,3165,3165,0
|
|
20240822,175800,39179411055,3165,3165,3165,3165,0
|
|
20240822,175700,39179411055,3165,3165,3165,3165,0
|
|
20240822,175600,39179411055,3165,3165,3165,3165,0
|
|
20240822,175500,39179411055,3165,3165,3165,3165,0
|
|
20240822,175400,39179411055,3165,3165,3165,3165,0
|
|
20240822,175300,39179411055,3165,3165,3165,3165,0
|
|
20240822,175200,39179411055,3165,3165,3165,3165,0
|
|
20240822,175100,39179411055,3165,3165,3165,3165,0
|
|
20240822,175000,39179411055,3165,3165,3165,3165,0
|
|
20240822,174900,39179411055,3165,3165,3165,3165,0
|
|
20240822,174800,39179411055,3165,3165,3165,3165,0
|
|
20240822,174700,39179411055,3165,3165,3165,3165,185401
|
|
20240822,174600,39179411055,3165,3165,3165,3165,0
|
|
20240822,174500,39179411055,3165,3165,3165,3165,0
|
|
20240822,174400,39179411055,3165,3165,3165,3165,0
|
|
20240822,174300,39179411055,3165,3165,3165,3165,0
|
|
20240822,174200,39179411055,3165,3165,3165,3165,0
|
|
20240822,174100,39179411055,3165,3165,3165,3165,0
|
|
20240822,174000,39179411055,3165,3165,3165,3165,0
|
|
20240822,173900,39179411055,3165,3165,3165,3165,0
|
|
20240822,173800,39179411055,3165,3165,3165,3165,0
|
|
20240822,173700,39179411055,3165,3165,3165,3165,0
|
|
20240822,173600,39179411055,3165,3165,3165,3165,0
|
|
20240822,173500,39179411055,3165,3165,3165,3165,0
|
|
20240822,173400,39179411055,3165,3165,3165,3165,0
|
|
20240822,173300,39179411055,3165,3165,3165,3165,0
|
|
20240822,173200,39179411055,3165,3165,3165,3165,0
|
|
20240822,173100,39179411055,3165,3165,3165,3165,0
|
|
20240822,173000,39179411055,3165,3165,3165,3165,0
|
|
20240822,172900,39179411055,3165,3165,3165,3165,0
|
|
20240822,172800,39179411055,3165,3165,3165,3165,0
|
|
20240822,172700,39179411055,3165,3165,3165,3165,0
|
|
20240822,172600,39179411055,3165,3165,3165,3165,0
|
|
20240822,172500,39179411055,3165,3165,3165,3165,0
|
|
20240822,172400,39179411055,3165,3165,3165,3165,0
|
|
20240822,172300,39179411055,3165,3165,3165,3165,0
|
|
20240822,172200,39179411055,3165,3165,3165,3165,0
|
|
20240822,172100,39179411055,3165,3165,3165,3165,0
|
|
20240822,172000,39179411055,3165,3165,3165,3165,0
|
|
20240822,171900,39179411055,3165,3165,3165,3165,0
|
|
20240822,171800,39179411055,3165,3165,3165,3165,0
|
|
20240822,171700,39179411055,3165,3165,3165,3165,185401
|
|
20240822,171600,39179411055,3165,3165,3165,3165,0
|
|
20240822,171500,39179411055,3165,3165,3165,3165,0
|
|
20240822,171400,39179411055,3165,3165,3165,3165,0
|
|
20240822,171300,39179411055,3165,3165,3165,3165,0
|
|
20240822,171200,39179411055,3165,3165,3165,3165,0
|
|
20240822,171100,39179411055,3165,3165,3165,3165,0
|
|
20240822,171000,39179411055,3165,3165,3165,3165,0
|
|
20240822,170900,39179411055,3165,3165,3165,3165,0
|
|
20240822,170800,39179411055,3165,3165,3165,3165,0
|
|
20240822,170700,39179411055,3165,3165,3165,3165,0
|
|
20240822,170600,39179411055,3165,3165,3165,3165,0
|
|
20240822,170500,39179411055,3165,3165,3165,3165,0
|
|
20240822,170400,39179411055,3165,3165,3165,3165,0
|
|
20240822,170300,39179411055,3165,3165,3165,3165,0
|
|
20240822,170200,39179411055,3165,3165,3165,3165,0
|
|
20240822,170100,39179411055,3165,3165,3165,3165,0
|
|
20240822,170000,39179411055,3165,3165,3165,3165,0
|
|
20240822,165900,39179411055,3165,3165,3165,3165,0
|
|
20240822,165800,39179411055,3165,3165,3165,3165,0
|
|
20240822,165700,39179411055,3165,3165,3165,3165,0
|
|
20240822,165600,39179411055,3165,3165,3165,3165,0
|
|
20240822,165500,39179411055,3165,3165,3165,3165,0
|
|
20240822,165400,39179411055,3165,3165,3165,3165,0
|
|
20240822,165300,39179411055,3165,3165,3165,3165,0
|
|
20240822,165200,39179411055,3165,3165,3165,3165,0
|
|
20240822,165100,39179411055,3165,3165,3165,3165,0
|
|
20240822,165000,39179411055,3165,3165,3165,3165,0
|
|
20240822,164900,39179411055,3165,3165,3165,3165,0
|
|
20240822,164800,39179411055,3165,3165,3165,3165,0
|
|
20240822,164700,39179411055,3165,3165,3165,3165,185401
|
|
20240822,164600,39179411055,3165,3165,3165,3165,0
|
|
20240822,164500,39179411055,3165,3165,3165,3165,0
|
|
20240822,164400,39179411055,3165,3165,3165,3165,0
|
|
20240822,164300,39179411055,3165,3165,3165,3165,0
|
|
20240822,164200,39179411055,3165,3165,3165,3165,0
|
|
20240822,164100,39179411055,3165,3165,3165,3165,0
|
|
20240822,164000,39179411055,3165,3165,3165,3165,0
|
|
20240822,163900,39179411055,3165,3165,3165,3165,0
|
|
20240822,163800,39179411055,3165,3165,3165,3165,0
|
|
20240822,163700,39179411055,3165,3165,3165,3165,0
|
|
20240822,163600,39179411055,3165,3165,3165,3165,0
|
|
20240822,163500,39179411055,3165,3165,3165,3165,0
|
|
20240822,163400,39179411055,3165,3165,3165,3165,0
|
|
20240822,163300,39179411055,3165,3165,3165,3165,0
|
|
20240822,163200,39179411055,3165,3165,3165,3165,0
|
|
20240822,163100,39179411055,3165,3165,3165,3165,0
|
|
20240822,163000,39179411055,3165,3165,3165,3165,0
|
|
20240822,162900,39179411055,3165,3165,3165,3165,0
|
|
20240822,162800,39179411055,3165,3165,3165,3165,0
|
|
20240822,162700,39179411055,3165,3165,3165,3165,0
|
|
20240822,162600,39179411055,3165,3165,3165,3165,0
|
|
20240822,162500,39179411055,3165,3165,3165,3165,0
|
|
20240822,162400,39179411055,3165,3165,3165,3165,0
|
|
20240822,162300,39179411055,3165,3165,3165,3165,0
|
|
20240822,162200,39179411055,3165,3165,3165,3165,0
|
|
20240822,162100,39179411055,3165,3165,3165,3165,0
|
|
20240822,162000,39179411055,3165,3165,3165,3165,0
|
|
20240822,161900,39179411055,3165,3165,3165,3165,0
|
|
20240822,161800,39179411055,3165,3165,3165,3165,0
|
|
20240822,161700,39179411055,3165,3165,3165,3165,185401
|
|
20240822,161600,39179411055,3165,3165,3165,3165,0
|
|
20240822,161500,39179411055,3165,3165,3165,3165,0
|
|
20240822,161400,39179411055,3165,3165,3165,3165,0
|
|
20240822,161300,39179411055,3165,3165,3165,3165,0
|
|
20240822,161200,39179411055,3165,3165,3165,3165,0
|
|
20240822,161100,39179411055,3165,3165,3165,3165,0
|
|
20240822,161000,39179411055,3165,3165,3165,3165,0
|
|
20240822,160900,39179411055,3165,3165,3165,3165,0
|
|
20240822,160800,39179411055,3165,3165,3165,3165,0
|
|
20240822,160700,39179411055,3165,3165,3165,3165,0
|
|
20240822,160600,39179411055,3165,3165,3165,3165,0
|
|
20240822,160500,39179411055,3165,3165,3165,3165,0
|
|
20240822,160400,39179411055,3165,3165,3165,3165,0
|
|
20240822,160300,39179411055,3165,3165,3165,3165,0
|
|
20240822,160200,39179411055,3165,3165,3165,3165,0
|
|
20240822,160100,39179411055,3165,3165,3165,3165,0
|
|
20240822,160000,39179411055,3165,3165,3165,3165,0
|
|
20240822,155900,39179411055,3165,3165,3165,3165,0
|
|
20240822,155800,39179411055,3165,3165,3165,3165,0
|
|
20240822,155700,39179411055,3165,3165,3165,3165,0
|
|
20240822,155600,39179411055,3165,3165,3165,3165,0
|
|
20240822,155500,39179411055,3165,3165,3165,3165,0
|
|
20240822,155400,39179411055,3165,3165,3165,3165,0
|
|
20240822,155300,39179411055,3165,3165,3165,3165,0
|
|
20240822,155200,39179411055,3165,3165,3165,3165,0
|
|
20240822,155100,39179411055,3165,3165,3165,3165,0
|
|
20240822,155000,39179411055,3165,3165,3165,3165,0
|
|
20240822,154900,39179411055,3165,3165,3165,3165,0
|
|
20240822,154800,39179411055,3165,3165,3165,3165,0
|
|
20240822,154700,39179411055,3165,3165,3165,3165,185401
|
|
20240822,154600,39179411055,3165,3165,3165,3165,0
|
|
20240822,154500,39179411055,3165,3165,3165,3165,0
|
|
20240822,154400,39179411055,3165,3165,3165,3165,0
|
|
20240822,154300,39179411055,3165,3165,3165,3165,0
|
|
20240822,154200,39179411055,3165,3165,3165,3165,0
|
|
20240822,154100,39179411055,3165,3165,3165,3165,0
|
|
20240822,154000,39179411055,3165,3165,3165,3165,0
|
|
20240822,153900,39179411055,3165,3165,3165,3165,0
|
|
20240822,153800,39179411055,3165,3165,3165,3165,0
|
|
20240822,153700,39179411055,3165,3165,3165,3165,0
|
|
20240822,153600,39179411055,3165,3165,3165,3165,0
|
|
20240822,153500,39179411055,3165,3165,3165,3165,0
|
|
20240822,153400,39179411055,3165,3165,3165,3165,0
|
|
20240822,153300,39179411055,3165,3165,3165,3165,0
|
|
20240822,153200,39179411055,3165,3165,3165,3165,185401
|
|
20240822,153100,38592616890,3175,3175,3175,3175,0
|
|
20240822,153000,38592616890,3175,3175,3175,3175,0
|
|
20240822,152900,38592616890,3175,3175,3175,3175,0
|
|
20240822,152800,38592616890,3175,3175,3175,3175,0
|
|
20240822,152700,38592616890,3175,3175,3175,3175,0
|
|
20240822,152600,38592616890,3175,3175,3175,3175,0
|
|
20240822,152500,38592616890,3175,3175,3175,3175,0
|
|
20240822,152400,38592616890,3175,3175,3175,3175,0
|
|
20240822,152300,38592616890,3175,3175,3175,3175,0
|
|
20240822,152200,38592616890,3175,3175,3175,3175,0
|
|
20240822,152100,38592616890,3175,3175,3175,3175,0
|
|
20240822,152000,38592616890,3175,3175,3175,3175,0
|
|
20240822,151900,38592616890,3175,3175,3180,3175,1812
|
|
20240822,151800,38586863785,3175,3180,3185,3175,41250
|
|
20240822,151700,38455855315,3180,3180,3185,3180,48055
|
|
20240822,151600,38303020625,3180,3190,3190,3180,45038
|
|
20240822,151500,38159617785,3190,3190,3190,3185,13067
|
|
20240822,151400,38117950810,3190,3190,3190,3185,12553
|
|
20240822,151300,38077947585,3190,3190,3190,3185,5048
|
|
20240822,151200,38061844615,3190,3190,3190,3185,9910
|
|
20240822,151100,38030245430,3190,3185,3195,3185,15737
|
|
20240822,151000,37980092870,3185,3195,3195,3185,13399
|
|
20240822,150900,37937364255,3195,3190,3195,3185,19564
|
|
20240822,150800,37874914455,3185,3185,3190,3180,12120
|
|
20240822,150700,37836274855,3185,3185,3190,3180,21562
|
|
20240822,150600,37767615710,3185,3185,3190,3180,33760
|
|
20240822,150500,37660174035,3185,3200,3200,3180,31479
|
|
20240822,150400,37559868135,3190,3190,3200,3185,20148
|
|
20240822,150300,37495619845,3200,3190,3205,3185,33748
|
|
20240822,150200,37387998590,3190,3205,3210,3190,74191
|
|
20240822,150100,37150693165,3205,3210,3215,3205,3580
|
|
20240822,150000,37139195970,3215,3210,3215,3210,6773
|
|
20240822,145900,37117447275,3215,3215,3215,3210,898
|
|
20240822,145800,37114560355,3210,3215,3220,3210,6601
|
|
20240822,145700,37093360040,3215,3205,3220,3205,15116
|
|
20240822,145600,37044893780,3205,3215,3220,3200,129575
|
|
20240822,145500,36629942025,3210,3235,3235,3205,19777
|
|
20240822,145400,36566369830,3225,3240,3240,3225,1529
|
|
20240822,145300,36561431235,3230,3245,3245,3220,39858
|
|
20240822,145200,36432845585,3250,3225,3250,3225,63936
|
|
20240822,145100,36225253495,3225,3210,3250,3205,46280
|
|
20240822,145000,36075925310,3215,3225,3230,3210,48652
|
|
20240822,144900,35919509630,3225,3235,3235,3225,8924
|
|
20240822,144800,35890682575,3230,3230,3235,3230,3435
|
|
20240822,144700,35879573380,3230,3235,3235,3225,4384
|
|
20240822,144600,35865412235,3235,3225,3235,3225,7473
|
|
20240822,144500,35841282320,3225,3225,3225,3220,23496
|
|
20240822,144400,35765581610,3240,3235,3240,3220,25764
|
|
20240822,144300,35682462965,3240,3245,3245,3240,1240
|
|
20240822,144200,35678443365,3245,3245,3250,3245,2521
|
|
20240822,144100,35670262665,3240,3235,3240,3230,2509
|
|
20240822,144000,35662139830,3230,3250,3250,3230,10177
|
|
20240822,143900,35629191355,3235,3250,3250,3225,28444
|
|
20240822,143800,35537235210,3240,3255,3255,3240,3728
|
|
20240822,143700,35525121875,3265,3250,3265,3250,29964
|
|
20240822,143600,35427526005,3245,3250,3250,3240,11243
|
|
20240822,143500,35391041400,3250,3250,3250,3245,1501
|
|
20240822,143400,35386168575,3250,3265,3265,3230,69858
|
|
20240822,143300,35160377355,3265,3250,3265,3245,8858
|
|
20240822,143200,35131509635,3255,3255,3260,3245,959
|
|
20240822,143100,35128392185,3260,3245,3260,3245,6752
|
|
20240822,143000,35106431925,3255,3265,3265,3235,42024
|
|
20240822,142900,34970264600,3265,3260,3270,3250,1661
|
|
20240822,142800,34964859215,3270,3255,3270,3255,3292
|
|
20240822,142700,34954138130,3255,3250,3255,3250,946
|
|
20240822,142600,34951063500,3250,3255,3255,3250,2667
|
|
20240822,142500,34942383385,3255,3270,3275,3255,21675
|
|
20240822,142400,34871714480,3270,3265,3270,3265,8343
|
|
20240822,142300,34844448845,3265,3260,3265,3255,11951
|
|
20240822,142200,34805430020,3265,3270,3270,3265,2666
|
|
20240822,142100,34796724990,3270,3265,3275,3265,11640
|
|
20240822,142000,34758669270,3265,3280,3280,3260,4133
|
|
20240822,141900,34745153345,3280,3250,3280,3245,51704
|
|
20240822,141800,34576213870,3245,3245,3250,3240,7491
|
|
20240822,141700,34551897775,3245,3245,3250,3240,14984
|
|
20240822,141600,34503249835,3245,3250,3255,3245,5041
|
|
20240822,141500,34486879760,3255,3255,3260,3250,4968
|
|
20240822,141400,34470712275,3260,3255,3260,3255,2014
|
|
20240822,141300,34464149950,3260,3255,3260,3250,5045
|
|
20240822,141200,34447727290,3255,3260,3260,3250,5842
|
|
20240822,141100,34428703420,3260,3250,3265,3245,14397
|
|
20240822,141000,34381813225,3245,3235,3245,3235,8841
|
|
20240822,140900,34353178480,3240,3250,3250,3230,56102
|
|
20240822,140800,34171406550,3250,3260,3260,3250,846
|
|
20240822,140700,34168654755,3260,3250,3260,3245,7935
|
|
20240822,140600,34142872980,3260,3250,3260,3250,4424
|
|
20240822,140500,34128492735,3250,3260,3260,3250,26395
|
|
20240822,140400,34042639605,3255,3270,3270,3255,4595
|
|
20240822,140300,34027655500,3275,3270,3275,3270,1571
|
|
20240822,140200,34022518235,3275,3275,3275,3270,359
|
|
20240822,140100,34021342625,3275,3270,3275,3265,5080
|
|
20240822,140000,34004730765,3270,3260,3270,3260,3378
|
|
20240822,135900,33993702800,3265,3260,3265,3255,6662
|
|
20240822,135800,33971985070,3265,3260,3265,3260,2096
|
|
20240822,135700,33965151850,3265,3265,3270,3260,3174
|
|
20240822,135600,33954788965,3270,3275,3275,3265,255
|
|
20240822,135500,33953954905,3275,3270,3275,3270,9886
|
|
20240822,135400,33921626120,3275,3275,3280,3275,2300
|
|
20240822,135300,33914092435,3280,3270,3280,3270,5632
|
|
20240822,135200,33895640585,3270,3275,3275,3270,2502
|
|
20240822,135100,33887448810,3275,3265,3275,3265,1026
|
|
20240822,135000,33884094880,3265,3265,3270,3255,4610
|
|
20240822,134900,33869058410,3260,3275,3275,3260,584
|
|
20240822,134800,33867151430,3275,3275,3275,3260,9909
|
|
20240822,134700,33834782190,3275,3275,3275,3270,854
|
|
20240822,134600,33831985520,3275,3280,3280,3275,2289
|
|
20240822,134500,33824488035,3280,3280,3285,3280,7558
|
|
20240822,134400,33799696235,3280,3270,3280,3270,20943
|
|
20240822,134300,33731061840,3275,3275,3275,3270,4417
|
|
20240822,134200,33716608060,3275,3275,3275,3270,481
|
|
20240822,134100,33715034955,3275,3270,3275,3265,5278
|
|
20240822,134000,33697776925,3270,3270,3270,3265,11961
|
|
20240822,133900,33658719500,3270,3260,3270,3260,10827
|
|
20240822,133800,33623389995,3260,3260,3260,3250,1211
|
|
20240822,133700,33619449665,3260,3255,3260,3255,2930
|
|
20240822,133600,33609910465,3255,3250,3260,3250,7861
|
|
20240822,133500,33584344805,3255,3250,3255,3250,1004
|
|
20240822,133400,33581078485,3255,3255,3260,3255,3955
|
|
20240822,133300,33568203950,3260,3255,3260,3250,3422
|
|
20240822,133200,33557065520,3260,3260,3260,3255,663
|
|
20240822,133100,33554904145,3255,3265,3265,3255,23061
|
|
20240822,133000,33479740620,3265,3265,3265,3260,540
|
|
20240822,132900,33477978670,3265,3265,3270,3260,383
|
|
20240822,132800,33476728470,3270,3260,3270,3260,2110
|
|
20240822,132700,33469845295,3265,3265,3270,3260,3846
|
|
20240822,132600,33457289585,3265,3270,3270,3265,1561
|
|
20240822,132500,33452191685,3270,3260,3270,3260,8444
|
|
20240822,132400,33424656670,3260,3250,3270,3250,13295
|
|
20240822,132300,33381302580,3250,3245,3250,3245,3622
|
|
20240822,132200,33369536925,3245,3255,3260,3245,10451
|
|
20240822,132100,33335567195,3260,3260,3265,3255,3136
|
|
20240822,132000,33325347000,3260,3255,3260,3255,589
|
|
20240822,131900,33323426875,3255,3255,3260,3250,1823
|
|
20240822,131800,33317499550,3255,3260,3260,3250,1268
|
|
20240822,131700,33313370925,3265,3250,3265,3245,9487
|
|
20240822,131600,33282527340,3260,3260,3260,3250,1012
|
|
20240822,131500,33279234395,3250,3245,3260,3245,165
|
|
20240822,131400,33278698895,3245,3245,3265,3245,6991
|
|
20240822,131300,33255993070,3245,3260,3260,3245,15952
|
|
20240822,131200,33204137065,3260,3260,3260,3255,1033
|
|
20240822,131100,33200769700,3255,3260,3260,3250,9190
|
|
20240822,131000,33170837310,3265,3270,3270,3265,1015
|
|
20240822,130900,33167522570,3270,3270,3270,3265,6460
|
|
20240822,130800,33146429040,3270,3275,3275,3265,5424
|
|
20240822,130700,33128686145,3275,3275,3280,3270,2998
|
|
20240822,130600,33118880800,3280,3275,3280,3270,2048
|
|
20240822,130500,33112174585,3275,3280,3285,3275,2634
|
|
20240822,130400,33103540875,3280,3280,3280,3270,823
|
|
20240822,130300,33100842880,3280,3290,3290,3270,6453
|
|
20240822,130200,33079712215,3285,3285,3285,3280,2763
|
|
20240822,130100,33070635835,3285,3280,3290,3275,8128
|
|
20240822,130000,33043925990,3285,3275,3285,3275,5834
|
|
20240822,125900,33024784535,3275,3280,3280,3275,4725
|
|
20240822,125800,33009308725,3285,3280,3290,3280,1027
|
|
20240822,125700,33005940080,3290,3275,3290,3270,6267
|
|
20240822,125600,32985370935,3285,3270,3285,3270,1283
|
|
20240822,125500,32981175005,3270,3270,3275,3270,2894
|
|
20240822,125400,32971711055,3275,3290,3290,3275,8304
|
|
20240822,125300,32944495140,3290,3290,3290,3280,6166
|
|
20240822,125200,32924229535,3290,3290,3290,3285,6001
|
|
20240822,125100,32904495880,3290,3275,3290,3275,7276
|
|
20240822,125000,32880607125,3275,3270,3285,3265,2119
|
|
20240822,124900,32873675575,3270,3290,3295,3270,29357
|
|
20240822,124800,32777408485,3290,3280,3300,3265,52469
|
|
20240822,124700,32604850665,3285,3280,3285,3265,25243
|
|
20240822,124600,32522073320,3280,3270,3285,3260,37920
|
|
20240822,124500,32397806825,3270,3260,3270,3255,11470
|
|
20240822,124400,32360382135,3255,3260,3260,3250,2697
|
|
20240822,124300,32351608000,3260,3250,3260,3250,6407
|
|
20240822,124200,32330757090,3255,3250,3255,3245,5724
|
|
20240822,124100,32312159595,3255,3250,3265,3250,7994
|
|
20240822,124000,32286128125,3255,3240,3275,3225,119951
|
|
20240822,123900,31897663805,3240,3245,3245,3240,12197
|
|
20240822,123800,31858121690,3245,3250,3250,3240,62839
|
|
20240822,123700,31654295150,3250,3255,3255,3250,21719
|
|
20240822,123600,31583708355,3255,3260,3260,3250,18078
|
|
20240822,123500,31524890405,3255,3265,3265,3255,80411
|
|
20240822,123400,31262892645,3265,3270,3270,3260,6839
|
|
20240822,123300,31240578175,3270,3265,3275,3265,8918
|
|
20240822,123200,31211441510,3275,3275,3275,3270,3732
|
|
20240822,123100,31199236905,3275,3275,3275,3270,1371
|
|
20240822,123000,31194752130,3275,3270,3275,3270,507
|
|
20240822,122900,31193094080,3270,3270,3280,3265,5810
|
|
20240822,122800,31174083290,3270,3265,3270,3265,5260
|
|
20240822,122700,31156907465,3265,3265,3265,3260,8345
|
|
20240822,122600,31129687655,3265,3270,3270,3260,21237
|
|
20240822,122500,31060349700,3275,3275,3280,3265,41321
|
|
20240822,122400,30925260500,3275,3280,3285,3270,2053
|
|
20240822,122300,30918534560,3280,3275,3280,3270,12043
|
|
20240822,122200,30879097935,3280,3280,3285,3275,2909
|
|
20240822,122100,30869567645,3285,3280,3285,3275,5510
|
|
20240822,122000,30851500460,3285,3285,3285,3275,1558
|
|
20240822,121900,30846396270,3285,3280,3285,3280,1273
|
|
20240822,121800,30842220790,3285,3275,3285,3270,3558
|
|
20240822,121700,30830569475,3275,3285,3285,3275,6293
|
|
20240822,121600,30809959820,3285,3280,3290,3280,4509
|
|
20240822,121500,30795169615,3290,3290,3290,3280,2048
|
|
20240822,121400,30788446795,3290,3285,3290,3280,2090
|
|
20240822,121300,30781573765,3285,3280,3285,3275,1619
|
|
20240822,121200,30776265780,3280,3285,3290,3280,3416
|
|
20240822,121100,30765053430,3290,3280,3290,3280,3435
|
|
20240822,121000,30753777510,3280,3275,3285,3270,10040
|
|
20240822,120900,30720858305,3275,3275,3280,3270,9314
|
|
20240822,120800,30690354905,3280,3280,3280,3275,485
|
|
20240822,120700,30688764605,3280,3280,3280,3280,1602
|
|
20240822,120600,30683510045,3280,3280,3280,3275,684
|
|
20240822,120500,30681266560,3280,3280,3280,3275,2569
|
|
20240822,120400,30672850010,3280,3280,3280,3275,843
|
|
20240822,120300,30670085390,3280,3275,3280,3275,663
|
|
20240822,120200,30667913350,3280,3275,3280,3275,579
|
|
20240822,120100,30666016175,3280,3275,3285,3275,3612
|
|
20240822,120000,30654173305,3280,3280,3280,3275,936
|
|
20240822,115900,30651105640,3280,3280,3280,3275,5529
|
|
20240822,115800,30632995385,3280,3275,3280,3275,4851
|
|
20240822,115700,30617093130,3280,3280,3280,3275,1205
|
|
20240822,115600,30613146410,3280,3280,3280,3275,1293
|
|
20240822,115500,30608910930,3280,3275,3280,3275,2092
|
|
20240822,115400,30602055875,3280,3280,3280,3275,1538
|
|
20240822,115300,30597017235,3280,3280,3280,3275,3138
|
|
20240822,115200,30586728280,3280,3280,3285,3280,4521
|
|
20240822,115100,30571899390,3280,3275,3285,3275,2382
|
|
20240822,115000,30564098245,3275,3285,3285,3270,8286
|
|
20240822,114900,30536958510,3285,3280,3285,3280,1859
|
|
20240822,114800,30530857460,3280,3285,3285,3275,1530
|
|
20240822,114700,30525842330,3285,3280,3285,3275,15667
|
|
20240822,114600,30474505890,3285,3285,3290,3280,5518
|
|
20240822,114500,30456371600,3285,3285,3285,3285,1274
|
|
20240822,114400,30452186510,3285,3285,3290,3280,1364
|
|
20240822,114300,30447707460,3290,3280,3290,3280,5284
|
|
20240822,114200,30430352010,3285,3280,3285,3275,2505
|
|
20240822,114100,30422134030,3280,3285,3285,3275,787
|
|
20240822,114000,30419555275,3285,3280,3285,3275,1219
|
|
20240822,113900,30415556130,3280,3280,3285,3275,8830
|
|
20240822,113800,30386583355,3285,3285,3285,3280,2752
|
|
20240822,113700,30377543940,3280,3280,3285,3275,1843
|
|
20240822,113600,30371499420,3280,3280,3280,3275,1844
|
|
20240822,113500,30365458220,3280,3280,3280,3275,5292
|
|
20240822,113400,30348114325,3275,3280,3280,3270,6434
|
|
20240822,113300,30327041415,3280,3280,3280,3275,2770
|
|
20240822,113200,30317969105,3275,3275,3280,3275,3819
|
|
20240822,113100,30305461865,3275,3275,3280,3270,18400
|
|
20240822,113000,30245226905,3280,3280,3280,3275,14689
|
|
20240822,112900,30197071070,3275,3280,3285,3275,29403
|
|
20240822,112800,30100736395,3285,3280,3285,3280,5067
|
|
20240822,112700,30084110920,3280,3280,3285,3275,8910
|
|
20240822,112600,30054886555,3285,3280,3285,3275,7616
|
|
20240822,112500,30029910105,3280,3280,3280,3275,4266
|
|
20240822,112400,30015935250,3280,3285,3285,3275,1868
|
|
20240822,112300,30009816775,3275,3285,3285,3275,18817
|
|
20240822,112200,29948169325,3285,3280,3285,3275,5913
|
|
20240822,112100,29928771615,3280,3290,3290,3280,1541
|
|
20240822,112000,29923713040,3285,3290,3290,3280,18866
|
|
20240822,111900,29861812970,3290,3295,3295,3285,5424
|
|
20240822,111800,29843991980,3290,3305,3305,3285,22419
|
|
20240822,111700,29770192670,3305,3305,3310,3300,5694
|
|
20240822,111600,29751371250,3310,3305,3310,3300,7811
|
|
20240822,111500,29725531065,3300,3300,3310,3300,1957
|
|
20240822,111400,29719068730,3305,3305,3305,3300,2807
|
|
20240822,111300,29709803625,3305,3315,3315,3305,13994
|
|
20240822,111200,29663459095,3315,3300,3315,3295,39908
|
|
20240822,111100,29531525575,3305,3305,3310,3300,7204
|
|
20240822,111000,29507709415,3305,3310,3315,3300,9922
|
|
20240822,110900,29474873160,3310,3290,3320,3290,86384
|
|
20240822,110800,29189225490,3295,3295,3295,3290,3964
|
|
20240822,110700,29176180405,3295,3295,3300,3290,3572
|
|
20240822,110600,29164410905,3295,3295,3300,3290,25361
|
|
20240822,110500,29080819015,3295,3290,3295,3290,5204
|
|
20240822,110400,29063687450,3290,3290,3295,3285,5835
|
|
20240822,110300,29044486965,3295,3275,3295,3270,18534
|
|
20240822,110200,28983631255,3275,3280,3285,3270,15161
|
|
20240822,110100,28933971865,3280,3280,3280,3275,7865
|
|
20240822,110000,28908175015,3280,3275,3280,3275,1079
|
|
20240822,105900,28904638520,3280,3280,3285,3270,7833
|
|
20240822,105800,28878985110,3280,3285,3285,3280,3130
|
|
20240822,105700,28868717695,3280,3280,3285,3280,13671
|
|
20240822,105600,28823872315,3280,3285,3285,3280,11981
|
|
20240822,105500,28784529205,3285,3285,3290,3285,757
|
|
20240822,105400,28782038890,3295,3295,3295,3290,5296
|
|
20240822,105300,28764611375,3295,3300,3300,3290,3647
|
|
20240822,105200,28752594950,3300,3295,3300,3290,11177
|
|
20240822,105100,28715789955,3295,3295,3295,3290,2791
|
|
20240822,105000,28706603285,3290,3295,3295,3290,841
|
|
20240822,104900,28703833045,3295,3290,3295,3285,2255
|
|
20240822,104800,28696417240,3290,3295,3295,3285,4394
|
|
20240822,104700,28681957205,3295,3285,3295,3280,12139
|
|
20240822,104600,28642052395,3285,3285,3285,3280,1638
|
|
20240822,104500,28636672405,3285,3285,3285,3280,8318
|
|
20240822,104400,28609358350,3285,3290,3290,3280,3975
|
|
20240822,104300,28596317535,3290,3295,3305,3290,9644
|
|
20240822,104200,28564536520,3295,3270,3305,3265,44077
|
|
20240822,104100,28420236755,3270,3270,3275,3270,4550
|
|
20240822,104000,28405354815,3270,3270,3275,3270,8375
|
|
20240822,103900,28377968010,3275,3270,3275,3270,29958
|
|
20240822,103800,28279998990,3270,3280,3280,3270,14503
|
|
20240822,103700,28232507845,3280,3285,3285,3275,25791
|
|
20240822,103600,28147952665,3285,3280,3285,3280,7054
|
|
20240822,103500,28124806765,3280,3285,3295,3280,7341
|
|
20240822,103400,28100685045,3285,3285,3290,3285,6885
|
|
20240822,103300,28078063735,3290,3285,3290,3285,7418
|
|
20240822,103200,28053694055,3285,3285,3290,3280,21470
|
|
20240822,103100,27983185285,3285,3290,3290,3285,14836
|
|
20240822,103000,27934425030,3290,3295,3300,3290,24444
|
|
20240822,102900,27853983715,3295,3300,3305,3295,26318
|
|
20240822,102800,27767242550,3305,3300,3305,3300,2813
|
|
20240822,102700,27757952790,3305,3295,3305,3295,3939
|
|
20240822,102600,27744965580,3295,3305,3310,3295,28192
|
|
20240822,102500,27651937780,3310,3305,3310,3300,10154
|
|
20240822,102400,27618372275,3310,3305,3310,3305,3980
|
|
20240822,102300,27605215700,3305,3310,3315,3305,6558
|
|
20240822,102200,27583516635,3310,3315,3315,3310,8632
|
|
20240822,102100,27554934025,3315,3310,3315,3305,18541
|
|
20240822,102000,27493537395,3310,3310,3315,3305,7531
|
|
20240822,101900,27468625550,3310,3315,3320,3300,21988
|
|
20240822,101800,27395845835,3315,3315,3320,3310,18237
|
|
20240822,101700,27335359600,3315,3310,3315,3310,21901
|
|
20240822,101600,27262813680,3310,3300,3310,3300,12699
|
|
20240822,101500,27220848335,3305,3300,3305,3300,6512
|
|
20240822,101400,27199337410,3305,3300,3305,3300,3240
|
|
20240822,101300,27188641280,3305,3305,3305,3300,3222
|
|
20240822,101200,27178001935,3305,3310,3310,3300,9055
|
|
20240822,101100,27148079655,3310,3300,3310,3295,14875
|
|
20240822,101000,27098931350,3300,3300,3300,3295,2475
|
|
20240822,100900,27090769630,3300,3295,3300,3295,1272
|
|
20240822,100800,27086577515,3300,3305,3310,3290,23634
|
|
20240822,100700,27008612155,3310,3305,3310,3305,7394
|
|
20240822,100600,26984157950,3305,3310,3310,3300,18286
|
|
20240822,100500,26923688395,3310,3305,3310,3305,19155
|
|
20240822,100400,26860333935,3305,3300,3305,3295,21691
|
|
20240822,100300,26788709065,3295,3295,3300,3295,12703
|
|
20240822,100200,26746841905,3295,3285,3300,3285,7834
|
|
20240822,100100,26721032815,3295,3300,3300,3285,13200
|
|
20240822,100000,26677557815,3300,3295,3305,3295,25114
|
|
20240822,095900,26594679135,3295,3275,3295,3275,18883
|
|
20240822,095800,26532644065,3280,3280,3280,3275,8236
|
|
20240822,095700,26505638380,3280,3285,3285,3280,15909
|
|
20240822,095600,26453436475,3280,3275,3285,3275,19307
|
|
20240822,095500,26390132455,3275,3280,3285,3275,16634
|
|
20240822,095400,26335572010,3280,3285,3290,3280,18148
|
|
20240822,095300,26275948460,3285,3300,3300,3285,56048
|
|
20240822,095200,26091266755,3300,3295,3300,3290,14033
|
|
20240822,095100,26045003975,3295,3295,3300,3290,33547
|
|
20240822,095000,25934444915,3295,3290,3295,3285,12726
|
|
20240822,094900,25892581480,3290,3290,3290,3285,11896
|
|
20240822,094800,25853493750,3285,3290,3290,3280,30038
|
|
20240822,094700,25754807190,3290,3290,3290,3285,21735
|
|
20240822,094600,25683327440,3290,3280,3295,3275,53507
|
|
20240822,094500,25507455335,3280,3265,3280,3255,76190
|
|
20240822,094400,25258779755,3265,3270,3275,3260,46934
|
|
20240822,094300,25105430005,3275,3270,3275,3260,76504
|
|
20240822,094200,24855298615,3265,3285,3285,3260,155070
|
|
20240822,094100,24347888965,3285,3300,3305,3280,244518
|
|
20240822,094000,23542751315,3300,3310,3310,3300,62382
|
|
20240822,093900,23336651145,3310,3310,3310,3300,72298
|
|
20240822,093800,23097683205,3305,3310,3310,3305,52035
|
|
20240822,093700,22925638480,3310,3325,3325,3310,67692
|
|
20240822,093600,22701332020,3325,3325,3325,3320,22518
|
|
20240822,093500,22626504395,3325,3310,3325,3310,59960
|
|
20240822,093400,22427721850,3310,3320,3325,3310,73651
|
|
20240822,093300,22183520370,3325,3325,3325,3320,37632
|
|
20240822,093200,22058555950,3320,3335,3335,3320,103412
|
|
20240822,093100,21714590180,3330,3340,3340,3330,41282
|
|
20240822,093000,21576921620,3340,3345,3350,3340,42825
|
|
20240822,092900,21433735010,3345,3365,3365,3340,36546
|
|
20240822,092800,21311266775,3365,3370,3370,3355,71625
|
|
20240822,092700,21070267175,3370,3355,3375,3350,105679
|
|
20240822,092600,20714782785,3355,3340,3355,3335,51202
|
|
20240822,092500,20543541670,3340,3335,3340,3330,34380
|
|
20240822,092400,20428926175,3330,3330,3335,3325,86548
|
|
20240822,092300,20140621345,3325,3335,3340,3325,72164
|
|
20240822,092200,19900482650,3330,3345,3350,3325,165634
|
|
20240822,092100,19348208435,3350,3345,3350,3345,39410
|
|
20240822,092000,19216342020,3350,3370,3375,3345,78815
|
|
20240822,091900,18951465405,3370,3380,3380,3365,133563
|
|
20240822,091800,18500739610,3375,3360,3380,3355,71356
|
|
20240822,091700,18260500780,3360,3355,3360,3345,117483
|
|
20240822,091600,17866694610,3355,3350,3355,3345,78306
|
|
20240822,091500,17604429020,3350,3345,3360,3340,114583
|
|
20240822,091400,17220824945,3340,3335,3345,3330,88970
|
|
20240822,091300,16923957135,3335,3340,3340,3325,148515
|
|
20240822,091200,16429114505,3335,3365,3370,3320,328611
|
|
20240822,091100,15330432995,3365,3385,3385,3360,138155
|
|
20240822,091000,14864705180,3385,3370,3385,3360,255051
|
|
20240822,090900,14005076705,3370,3400,3405,3370,210218
|
|
20240822,090800,13294738035,3400,3390,3410,3385,300415
|
|
20240822,090700,12273508870,3395,3410,3425,3390,276321
|
|
20240822,090600,11332019185,3405,3435,3445,3400,369339
|
|
20240822,090500,10066477580,3435,3470,3475,3430,453803
|
|
20240822,090400,8497556680,3475,3475,3480,3470,364061
|
|
20240822,090300,7232548265,3475,3460,3500,3460,584326
|
|
20240822,090200,5196901055,3465,3525,3530,3450,1482715
|
|
20240822,090100,0,3200,3200,3200,3200,0
|
|
20240822,090000,0,3200,3200,3200,3200,0
|